671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,210800,128011900,8800,8800,8800,8800,436
|
|
20231116,210700,128011900,8800,8800,8800,8800,0
|
|
20231116,210600,128011900,8800,8800,8800,8800,0
|
|
20231116,210500,128011900,8800,8800,8800,8800,0
|
|
20231116,210400,128011900,8800,8800,8800,8800,0
|
|
20231116,210300,128011900,8800,8800,8800,8800,0
|
|
20231116,210200,128011900,8800,8800,8800,8800,0
|
|
20231116,210100,128011900,8800,8800,8800,8800,0
|
|
20231116,210000,128011900,8800,8800,8800,8800,0
|
|
20231116,205900,128011900,8800,8800,8800,8800,0
|
|
20231116,205800,128011900,8800,8800,8800,8800,0
|
|
20231116,205700,128011900,8800,8800,8800,8800,0
|
|
20231116,205600,128011900,8800,8800,8800,8800,0
|
|
20231116,205500,128011900,8800,8800,8800,8800,0
|
|
20231116,205400,128011900,8800,8800,8800,8800,0
|
|
20231116,205300,128011900,8800,8800,8800,8800,0
|
|
20231116,205200,128011900,8800,8800,8800,8800,0
|
|
20231116,205100,128011900,8800,8800,8800,8800,0
|
|
20231116,205000,128011900,8800,8800,8800,8800,0
|
|
20231116,204900,128011900,8800,8800,8800,8800,0
|
|
20231116,204800,128011900,8800,8800,8800,8800,0
|
|
20231116,204700,128011900,8800,8800,8800,8800,0
|
|
20231116,204600,128011900,8800,8800,8800,8800,0
|
|
20231116,204500,128011900,8800,8800,8800,8800,0
|
|
20231116,204400,128011900,8800,8800,8800,8800,0
|
|
20231116,204300,128011900,8800,8800,8800,8800,0
|
|
20231116,204200,128011900,8800,8800,8800,8800,0
|
|
20231116,204100,128011900,8800,8800,8800,8800,0
|
|
20231116,204000,128011900,8800,8800,8800,8800,0
|
|
20231116,203900,128011900,8800,8800,8800,8800,0
|
|
20231116,203800,128011900,8800,8800,8800,8800,436
|
|
20231116,203700,128011900,8800,8800,8800,8800,0
|
|
20231116,203600,128011900,8800,8800,8800,8800,0
|
|
20231116,203500,128011900,8800,8800,8800,8800,0
|
|
20231116,203400,128011900,8800,8800,8800,8800,0
|
|
20231116,203300,128011900,8800,8800,8800,8800,0
|
|
20231116,203200,128011900,8800,8800,8800,8800,0
|
|
20231116,203100,128011900,8800,8800,8800,8800,0
|
|
20231116,203000,128011900,8800,8800,8800,8800,0
|
|
20231116,202900,128011900,8800,8800,8800,8800,0
|
|
20231116,202800,128011900,8800,8800,8800,8800,0
|
|
20231116,202700,128011900,8800,8800,8800,8800,0
|
|
20231116,202600,128011900,8800,8800,8800,8800,0
|
|
20231116,202500,128011900,8800,8800,8800,8800,0
|
|
20231116,202400,128011900,8800,8800,8800,8800,0
|
|
20231116,202300,128011900,8800,8800,8800,8800,0
|
|
20231116,202200,128011900,8800,8800,8800,8800,0
|
|
20231116,202100,128011900,8800,8800,8800,8800,0
|
|
20231116,202000,128011900,8800,8800,8800,8800,0
|
|
20231116,201900,128011900,8800,8800,8800,8800,0
|
|
20231116,201800,128011900,8800,8800,8800,8800,0
|
|
20231116,201700,128011900,8800,8800,8800,8800,0
|
|
20231116,201600,128011900,8800,8800,8800,8800,0
|
|
20231116,201500,128011900,8800,8800,8800,8800,0
|
|
20231116,201400,128011900,8800,8800,8800,8800,0
|
|
20231116,201300,128011900,8800,8800,8800,8800,0
|
|
20231116,201200,128011900,8800,8800,8800,8800,0
|
|
20231116,201100,128011900,8800,8800,8800,8800,0
|
|
20231116,201000,128011900,8800,8800,8800,8800,0
|
|
20231116,200900,128011900,8800,8800,8800,8800,0
|
|
20231116,200800,128011900,8800,8800,8800,8800,436
|
|
20231116,200700,128011900,8800,8800,8800,8800,0
|
|
20231116,200600,128011900,8800,8800,8800,8800,0
|
|
20231116,200500,128011900,8800,8800,8800,8800,0
|
|
20231116,200400,128011900,8800,8800,8800,8800,0
|
|
20231116,200300,128011900,8800,8800,8800,8800,0
|
|
20231116,200200,128011900,8800,8800,8800,8800,0
|
|
20231116,200100,128011900,8800,8800,8800,8800,0
|
|
20231116,200000,128011900,8800,8800,8800,8800,0
|
|
20231116,195900,128011900,8800,8800,8800,8800,0
|
|
20231116,195800,128011900,8800,8800,8800,8800,0
|
|
20231116,195700,128011900,8800,8800,8800,8800,0
|
|
20231116,195600,128011900,8800,8800,8800,8800,0
|
|
20231116,195500,128011900,8800,8800,8800,8800,0
|
|
20231116,195400,128011900,8800,8800,8800,8800,0
|
|
20231116,195300,128011900,8800,8800,8800,8800,0
|
|
20231116,195200,128011900,8800,8800,8800,8800,0
|
|
20231116,195100,128011900,8800,8800,8800,8800,0
|
|
20231116,195000,128011900,8800,8800,8800,8800,0
|
|
20231116,194900,128011900,8800,8800,8800,8800,0
|
|
20231116,194800,128011900,8800,8800,8800,8800,0
|
|
20231116,194700,128011900,8800,8800,8800,8800,0
|
|
20231116,194600,128011900,8800,8800,8800,8800,0
|
|
20231116,194500,128011900,8800,8800,8800,8800,0
|
|
20231116,194400,128011900,8800,8800,8800,8800,0
|
|
20231116,194300,128011900,8800,8800,8800,8800,0
|
|
20231116,194200,128011900,8800,8800,8800,8800,0
|
|
20231116,194100,128011900,8800,8800,8800,8800,0
|
|
20231116,194000,128011900,8800,8800,8800,8800,0
|
|
20231116,193900,128011900,8800,8800,8800,8800,0
|
|
20231116,193800,128011900,8800,8800,8800,8800,436
|
|
20231116,193700,128011900,8800,8800,8800,8800,0
|
|
20231116,193600,128011900,8800,8800,8800,8800,0
|
|
20231116,193500,128011900,8800,8800,8800,8800,0
|
|
20231116,193400,128011900,8800,8800,8800,8800,0
|
|
20231116,193300,128011900,8800,8800,8800,8800,0
|
|
20231116,193200,128011900,8800,8800,8800,8800,0
|
|
20231116,193100,128011900,8800,8800,8800,8800,0
|
|
20231116,193000,128011900,8800,8800,8800,8800,0
|
|
20231116,192900,128011900,8800,8800,8800,8800,0
|
|
20231116,192800,128011900,8800,8800,8800,8800,0
|
|
20231116,192700,128011900,8800,8800,8800,8800,0
|
|
20231116,192600,128011900,8800,8800,8800,8800,0
|
|
20231116,192500,128011900,8800,8800,8800,8800,0
|
|
20231116,192400,128011900,8800,8800,8800,8800,0
|
|
20231116,192300,128011900,8800,8800,8800,8800,0
|
|
20231116,192200,128011900,8800,8800,8800,8800,0
|
|
20231116,192100,128011900,8800,8800,8800,8800,0
|
|
20231116,192000,128011900,8800,8800,8800,8800,0
|
|
20231116,191900,128011900,8800,8800,8800,8800,0
|
|
20231116,191800,128011900,8800,8800,8800,8800,0
|
|
20231116,191700,128011900,8800,8800,8800,8800,0
|
|
20231116,191600,128011900,8800,8800,8800,8800,0
|
|
20231116,191500,128011900,8800,8800,8800,8800,0
|
|
20231116,191400,128011900,8800,8800,8800,8800,0
|
|
20231116,191300,128011900,8800,8800,8800,8800,0
|
|
20231116,191200,128011900,8800,8800,8800,8800,0
|
|
20231116,191100,128011900,8800,8800,8800,8800,0
|
|
20231116,191000,128011900,8800,8800,8800,8800,0
|
|
20231116,190900,128011900,8800,8800,8800,8800,0
|
|
20231116,190800,128011900,8800,8800,8800,8800,436
|
|
20231116,190700,128011900,8800,8800,8800,8800,0
|
|
20231116,190600,128011900,8800,8800,8800,8800,0
|
|
20231116,190500,128011900,8800,8800,8800,8800,0
|
|
20231116,190400,128011900,8800,8800,8800,8800,0
|
|
20231116,190300,128011900,8800,8800,8800,8800,0
|
|
20231116,190200,128011900,8800,8800,8800,8800,0
|
|
20231116,190100,128011900,8800,8800,8800,8800,0
|
|
20231116,190000,128011900,8800,8800,8800,8800,0
|
|
20231116,185900,128011900,8800,8800,8800,8800,0
|
|
20231116,185800,128011900,8800,8800,8800,8800,0
|
|
20231116,185700,128011900,8800,8800,8800,8800,0
|
|
20231116,185600,128011900,8800,8800,8800,8800,0
|
|
20231116,185500,128011900,8800,8800,8800,8800,0
|
|
20231116,185400,128011900,8800,8800,8800,8800,0
|
|
20231116,185300,128011900,8800,8800,8800,8800,0
|
|
20231116,185200,128011900,8800,8800,8800,8800,0
|
|
20231116,185100,128011900,8800,8800,8800,8800,0
|
|
20231116,185000,128011900,8800,8800,8800,8800,0
|
|
20231116,184900,128011900,8800,8800,8800,8800,0
|
|
20231116,184800,128011900,8800,8800,8800,8800,0
|
|
20231116,184700,128011900,8800,8800,8800,8800,0
|
|
20231116,184600,128011900,8800,8800,8800,8800,0
|
|
20231116,184500,128011900,8800,8800,8800,8800,0
|
|
20231116,184400,128011900,8800,8800,8800,8800,0
|
|
20231116,184300,128011900,8800,8800,8800,8800,0
|
|
20231116,184200,128011900,8800,8800,8800,8800,0
|
|
20231116,184100,128011900,8800,8800,8800,8800,0
|
|
20231116,184000,128011900,8800,8800,8800,8800,0
|
|
20231116,183900,128011900,8800,8800,8800,8800,0
|
|
20231116,183800,128011900,8800,8800,8800,8800,436
|
|
20231116,183700,128011900,8800,8800,8800,8800,0
|
|
20231116,183600,128011900,8800,8800,8800,8800,0
|
|
20231116,183500,128011900,8800,8800,8800,8800,0
|
|
20231116,183400,128011900,8800,8800,8800,8800,0
|
|
20231116,183300,128011900,8800,8800,8800,8800,0
|
|
20231116,183200,128011900,8800,8800,8800,8800,0
|
|
20231116,183100,128011900,8800,8800,8800,8800,0
|
|
20231116,183000,128011900,8800,8800,8800,8800,0
|
|
20231116,182900,128011900,8800,8800,8800,8800,0
|
|
20231116,182800,128011900,8800,8800,8800,8800,0
|
|
20231116,182700,128011900,8800,8800,8800,8800,0
|
|
20231116,182600,128011900,8800,8800,8800,8800,0
|
|
20231116,182500,128011900,8800,8800,8800,8800,0
|
|
20231116,182400,128011900,8800,8800,8800,8800,0
|
|
20231116,182300,128011900,8800,8800,8800,8800,0
|
|
20231116,182200,128011900,8800,8800,8800,8800,0
|
|
20231116,182100,128011900,8800,8800,8800,8800,0
|
|
20231116,182000,128011900,8800,8800,8800,8800,0
|
|
20231116,181900,128011900,8800,8800,8800,8800,0
|
|
20231116,181800,128011900,8800,8800,8800,8800,0
|
|
20231116,181700,128011900,8800,8800,8800,8800,0
|
|
20231116,181600,128011900,8800,8800,8800,8800,0
|
|
20231116,181500,128011900,8800,8800,8800,8800,0
|
|
20231116,181400,128011900,8800,8800,8800,8800,0
|
|
20231116,181300,128011900,8800,8800,8800,8800,0
|
|
20231116,181200,128011900,8800,8800,8800,8800,0
|
|
20231116,181100,128011900,8800,8800,8800,8800,0
|
|
20231116,181000,128011900,8800,8800,8800,8800,0
|
|
20231116,180900,128011900,8800,8800,8800,8800,0
|
|
20231116,180800,128011900,8800,8800,8800,8800,436
|
|
20231116,180700,128011900,8800,8800,8800,8800,0
|
|
20231116,180600,128011900,8800,8800,8800,8800,0
|
|
20231116,180500,128011900,8800,8800,8800,8800,0
|
|
20231116,180400,128011900,8800,8800,8800,8800,0
|
|
20231116,180300,128011900,8800,8800,8800,8800,0
|
|
20231116,180200,128011900,8800,8800,8800,8800,0
|
|
20231116,180100,128011900,8800,8800,8800,8800,0
|
|
20231116,180000,128011900,8800,8800,8800,8800,0
|
|
20231116,175900,128011900,8800,8800,8800,8800,0
|
|
20231116,175800,128011900,8800,8800,8800,8800,0
|
|
20231116,175700,128011900,8800,8800,8800,8800,0
|
|
20231116,175600,128011900,8800,8800,8800,8800,0
|
|
20231116,175500,128011900,8800,8800,8800,8800,0
|
|
20231116,175400,128011900,8800,8800,8800,8800,0
|
|
20231116,175300,128011900,8800,8800,8800,8800,0
|
|
20231116,175200,128011900,8800,8800,8800,8800,0
|
|
20231116,175100,128011900,8800,8800,8800,8800,0
|
|
20231116,175000,128011900,8800,8800,8800,8800,0
|
|
20231116,174900,128011900,8800,8800,8800,8800,0
|
|
20231116,174800,128011900,8800,8800,8800,8800,0
|
|
20231116,174700,128011900,8800,8800,8800,8800,0
|
|
20231116,174600,128011900,8800,8800,8800,8800,0
|
|
20231116,174500,128011900,8800,8800,8800,8800,0
|
|
20231116,174400,128011900,8800,8800,8800,8800,0
|
|
20231116,174300,128011900,8800,8800,8800,8800,0
|
|
20231116,174200,128011900,8800,8800,8800,8800,0
|
|
20231116,174100,128011900,8800,8800,8800,8800,0
|
|
20231116,174000,128011900,8800,8800,8800,8800,0
|
|
20231116,173900,128011900,8800,8800,8800,8800,0
|
|
20231116,173800,128011900,8800,8800,8800,8800,436
|
|
20231116,173700,128011900,8800,8800,8800,8800,0
|
|
20231116,173600,128011900,8800,8800,8800,8800,0
|
|
20231116,173500,128011900,8800,8800,8800,8800,0
|
|
20231116,173400,128011900,8800,8800,8800,8800,0
|
|
20231116,173300,128011900,8800,8800,8800,8800,0
|
|
20231116,173200,128011900,8800,8800,8800,8800,0
|
|
20231116,173100,128011900,8800,8800,8800,8800,0
|
|
20231116,173000,128011900,8800,8800,8800,8800,0
|
|
20231116,172900,128011900,8800,8800,8800,8800,0
|
|
20231116,172800,128011900,8800,8800,8800,8800,0
|
|
20231116,172700,128011900,8800,8800,8800,8800,0
|
|
20231116,172600,128011900,8800,8800,8800,8800,0
|
|
20231116,172500,128011900,8800,8800,8800,8800,0
|
|
20231116,172400,128011900,8800,8800,8800,8800,0
|
|
20231116,172300,128011900,8800,8800,8800,8800,0
|
|
20231116,172200,128011900,8800,8800,8800,8800,0
|
|
20231116,172100,128011900,8800,8800,8800,8800,0
|
|
20231116,172000,128011900,8800,8800,8800,8800,0
|
|
20231116,171900,128011900,8800,8800,8800,8800,0
|
|
20231116,171800,128011900,8800,8800,8800,8800,0
|
|
20231116,171700,128011900,8800,8800,8800,8800,0
|
|
20231116,171600,128011900,8800,8800,8800,8800,0
|
|
20231116,171500,128011900,8800,8800,8800,8800,0
|
|
20231116,171400,128011900,8800,8800,8800,8800,0
|
|
20231116,171300,128011900,8800,8800,8800,8800,0
|
|
20231116,171200,128011900,8800,8800,8800,8800,0
|
|
20231116,171100,128011900,8800,8800,8800,8800,0
|
|
20231116,171000,128011900,8800,8800,8800,8800,0
|
|
20231116,170900,128011900,8800,8800,8800,8800,0
|
|
20231116,170800,128011900,8800,8800,8800,8800,436
|
|
20231116,170700,128011900,8800,8800,8800,8800,0
|
|
20231116,170600,128011900,8800,8800,8800,8800,0
|
|
20231116,170500,128011900,8800,8800,8800,8800,0
|
|
20231116,170400,128011900,8800,8800,8800,8800,0
|
|
20231116,170300,128011900,8800,8800,8800,8800,0
|
|
20231116,170200,128011900,8800,8800,8800,8800,0
|
|
20231116,170100,128011900,8800,8800,8800,8800,0
|
|
20231116,170000,128011900,8800,8800,8800,8800,0
|
|
20231116,165900,128011900,8800,8800,8800,8800,0
|
|
20231116,165800,128011900,8800,8800,8800,8800,0
|
|
20231116,165700,128011900,8800,8800,8800,8800,0
|
|
20231116,165600,128011900,8800,8800,8800,8800,0
|
|
20231116,165500,128011900,8800,8800,8800,8800,0
|
|
20231116,165400,128011900,8800,8800,8800,8800,0
|
|
20231116,165300,128011900,8800,8800,8800,8800,0
|
|
20231116,165200,128011900,8800,8800,8800,8800,0
|
|
20231116,165100,128011900,8800,8800,8800,8800,0
|
|
20231116,165000,128011900,8800,8800,8800,8800,0
|
|
20231116,164900,128011900,8800,8800,8800,8800,0
|
|
20231116,164800,128011900,8800,8800,8800,8800,0
|
|
20231116,164700,128011900,8800,8800,8800,8800,0
|
|
20231116,164600,128011900,8800,8800,8800,8800,0
|
|
20231116,164500,128011900,8800,8800,8800,8800,0
|
|
20231116,164400,128011900,8800,8800,8800,8800,0
|
|
20231116,164300,128011900,8800,8800,8800,8800,0
|
|
20231116,164200,128011900,8800,8800,8800,8800,0
|
|
20231116,164100,128011900,8800,8800,8800,8800,0
|
|
20231116,164000,128011900,8800,8800,8800,8800,0
|
|
20231116,163900,128011900,8800,8800,8800,8800,0
|
|
20231116,163800,128011900,8800,8800,8800,8800,436
|
|
20231116,163700,128011900,8800,8800,8800,8800,0
|
|
20231116,163600,128011900,8800,8800,8800,8800,0
|
|
20231116,163500,128011900,8800,8800,8800,8800,0
|
|
20231116,163400,128011900,8800,8800,8800,8800,0
|
|
20231116,163300,128011900,8800,8800,8800,8800,0
|
|
20231116,163200,128011900,8800,8800,8800,8800,0
|
|
20231116,163100,128011900,8800,8800,8800,8800,0
|
|
20231116,163000,128011900,8800,8800,8800,8800,436
|
|
20231116,162900,124175100,8790,8790,8790,8790,0
|
|
20231116,162800,124175100,8790,8790,8790,8790,0
|
|
20231116,162700,124175100,8790,8790,8790,8790,0
|
|
20231116,162600,124175100,8790,8790,8790,8790,0
|
|
20231116,162500,124175100,8790,8790,8790,8790,0
|
|
20231116,162400,124175100,8790,8790,8790,8790,0
|
|
20231116,162300,124175100,8790,8790,8790,8790,0
|
|
20231116,162200,124175100,8790,8790,8790,8790,0
|
|
20231116,162100,124175100,8790,8790,8790,8790,0
|
|
20231116,162000,124175100,8790,8790,8790,8790,0
|
|
20231116,161900,124175100,8790,8790,8790,8790,5
|
|
20231116,161800,124131150,8760,8760,8760,8760,0
|
|
20231116,161700,124131150,8760,8760,8760,8760,0
|
|
20231116,161600,124131150,8760,8760,8760,8760,0
|
|
20231116,161500,124131150,8760,8760,8760,8760,1
|
|
20231116,161400,124122390,8800,8800,8800,8800,0
|
|
20231116,161300,124122390,8800,8800,8800,8800,0
|
|
20231116,161200,124122390,8800,8800,8800,8800,0
|
|
20231116,161100,124122390,8800,8800,8800,8800,0
|
|
20231116,161000,124122390,8800,8800,8800,8800,1
|
|
20231116,160900,124113590,8800,8800,8800,8800,0
|
|
20231116,160800,124113590,8800,8800,8800,8800,0
|
|
20231116,160700,124113590,8800,8800,8800,8800,0
|
|
20231116,160600,124113590,8800,8800,8800,8800,0
|
|
20231116,160500,124113590,8800,8800,8800,8800,0
|
|
20231116,160400,124113590,8800,8780,8800,8780,57
|
|
20231116,160300,123612590,8730,8770,8770,8730,125
|
|
20231116,160200,122519550,8790,8790,8790,8790,10
|
|
20231116,160100,122431650,8770,8770,8770,8770,0
|
|
20231116,160000,122431650,8770,8770,8770,8770,0
|
|
20231116,155900,122431650,8770,8770,8770,8770,0
|
|
20231116,155800,122431650,8770,8770,8770,8770,1
|
|
20231116,155700,122422880,8770,8770,8770,8770,0
|
|
20231116,155600,122422880,8770,8770,8770,8770,0
|
|
20231116,155500,122422880,8770,8780,8780,8770,100
|
|
20231116,155400,121545760,8790,8790,8790,8790,0
|
|
20231116,155300,121545760,8790,8790,8790,8790,0
|
|
20231116,155200,121545760,8790,8790,8790,8790,0
|
|
20231116,155100,121545760,8790,8790,8790,8790,0
|
|
20231116,155000,121545760,8790,8790,8790,8790,0
|
|
20231116,154900,121545760,8790,8790,8790,8790,0
|
|
20231116,154800,121545760,8790,8790,8790,8790,0
|
|
20231116,154700,121545760,8790,8790,8790,8790,0
|
|
20231116,154600,121545760,8790,8790,8790,8790,1
|
|
20231116,154500,121536970,8800,8800,8800,8800,0
|
|
20231116,154400,121536970,8800,8800,8800,8800,0
|
|
20231116,154300,121536970,8800,8800,8800,8800,20
|
|
20231116,154200,121360970,8800,8800,8800,8800,0
|
|
20231116,154100,121360970,8800,8780,8800,8780,1000
|
|
20231116,154000,112568730,8770,8770,8770,8770,0
|
|
20231116,153900,112568730,8770,8770,8770,8770,1
|
|
20231116,153800,112559960,8770,8770,8770,8770,0
|
|
20231116,153700,112559960,8770,8770,8770,8770,0
|
|
20231116,153600,112559960,8770,8770,8770,8770,0
|
|
20231116,153500,112559960,8770,8770,8770,8770,0
|
|
20231116,153400,112559960,8770,8770,8770,8770,304
|
|
20231116,153300,109893880,8770,8770,8770,8770,0
|
|
20231116,153200,109893880,8770,8770,8770,8770,0
|
|
20231116,153100,109893880,8770,8770,8770,8770,0
|
|
20231116,153000,109893880,8770,8770,8770,8770,0
|
|
20231116,152900,109893880,8770,8770,8770,8770,5
|
|
20231116,152800,109850030,8770,8770,8770,8770,1
|
|
20231116,152700,109841260,8780,8780,8780,8780,1
|
|
20231116,152600,109832480,8770,8770,8770,8770,0
|
|
20231116,152500,109832480,8770,8770,8770,8770,0
|
|
20231116,152400,109832480,8770,8770,8770,8770,22
|
|
20231116,152300,109639540,8770,8770,8770,8770,13
|
|
20231116,152200,109525530,8780,8780,8780,8780,10
|
|
20231116,152100,109437730,8780,8780,8780,8780,1
|
|
20231116,152000,109428950,8780,8780,8780,8780,0
|
|
20231116,151900,109428950,8780,8780,8780,8780,0
|
|
20231116,151800,109428950,8780,8780,8780,8780,0
|
|
20231116,151700,109428950,8780,8780,8780,8780,0
|
|
20231116,151600,109428950,8780,8780,8780,8780,1
|
|
20231116,151500,109420170,8780,8780,8780,8780,0
|
|
20231116,151400,109420170,8780,8780,8780,8780,1
|
|
20231116,151300,109411390,8770,8770,8770,8770,0
|
|
20231116,151200,109411390,8770,8770,8770,8770,0
|
|
20231116,151100,109411390,8770,8780,8780,8770,371
|
|
20231116,151000,106154960,8780,8780,8780,8780,50
|
|
20231116,150900,105715960,8780,8780,8780,8780,0
|
|
20231116,150800,105715960,8780,8780,8780,8780,0
|
|
20231116,150700,105715960,8780,8780,8780,8780,0
|
|
20231116,150600,105715960,8780,8780,8780,8780,0
|
|
20231116,150500,105715960,8780,8780,8780,8780,0
|
|
20231116,150400,105715960,8780,8780,8780,8780,0
|
|
20231116,150300,105715960,8780,8780,8780,8780,0
|
|
20231116,150200,105715960,8780,8780,8780,8780,0
|
|
20231116,150100,105715960,8780,8780,8780,8780,0
|
|
20231116,150000,105715960,8780,8780,8780,8780,0
|
|
20231116,145900,105715960,8780,8780,8780,8780,0
|
|
20231116,145800,105715960,8780,8780,8780,8780,0
|
|
20231116,145700,105715960,8780,8780,8780,8780,0
|
|
20231116,145600,105715960,8780,8780,8780,8780,0
|
|
20231116,145500,105715960,8780,8780,8780,8780,0
|
|
20231116,145400,105715960,8780,8780,8780,8780,2
|
|
20231116,145300,105698400,8780,8780,8780,8780,0
|
|
20231116,145200,105698400,8780,8780,8780,8780,0
|
|
20231116,145100,105698400,8780,8780,8780,8780,0
|
|
20231116,145000,105698400,8780,8780,8780,8780,50
|
|
20231116,144900,105259400,8770,8770,8770,8770,100
|
|
20231116,144800,104382400,8770,8770,8770,8770,0
|
|
20231116,144700,104382400,8770,8770,8770,8770,0
|
|
20231116,144600,104382400,8770,8770,8770,8770,0
|
|
20231116,144500,104382400,8770,8770,8770,8770,0
|
|
20231116,144400,104382400,8770,8770,8770,8770,299
|
|
20231116,144300,101760170,8770,8770,8770,8770,0
|
|
20231116,144200,101760170,8770,8770,8770,8770,1
|
|
20231116,144100,101751400,8780,8780,8780,8780,0
|
|
20231116,144000,101751400,8780,8780,8780,8780,0
|
|
20231116,143900,101751400,8780,8780,8780,8780,0
|
|
20231116,143800,101751400,8780,8780,8780,8780,100
|
|
20231116,143700,100873400,8770,8770,8770,8770,0
|
|
20231116,143600,100873400,8770,8770,8770,8770,0
|
|
20231116,143500,100873400,8770,8770,8770,8770,0
|
|
20231116,143400,100873400,8770,8770,8770,8770,0
|
|
20231116,143300,100873400,8770,8770,8770,8770,0
|
|
20231116,143200,100873400,8770,8770,8770,8770,52
|
|
20231116,143100,100417360,8770,8770,8770,8770,4
|
|
20231116,143000,100382280,8770,8770,8770,8770,4
|
|
20231116,142900,100347200,8770,8780,8780,8770,86
|
|
20231116,142800,99592800,8780,8800,8800,8780,535
|
|
20231116,142700,94891930,8800,8800,8800,8800,0
|
|
20231116,142600,94891930,8800,8800,8800,8800,0
|
|
20231116,142500,94891930,8800,8800,8800,8800,50
|
|
20231116,142400,94451930,8790,8790,8790,8790,0
|
|
20231116,142300,94451930,8790,8790,8790,8790,0
|
|
20231116,142200,94451930,8790,8790,8790,8790,147
|
|
20231116,142100,93159800,8800,8800,8800,8800,0
|
|
20231116,142000,93159800,8800,8800,8800,8800,0
|
|
20231116,141900,93159800,8800,8800,8800,8800,5
|
|
20231116,141800,93115800,8800,8800,8800,8800,2
|
|
20231116,141700,93098200,8800,8800,8800,8800,1
|
|
20231116,141600,93089400,8790,8790,8790,8790,0
|
|
20231116,141500,93089400,8790,8790,8790,8790,0
|
|
20231116,141400,93089400,8790,8790,8790,8790,0
|
|
20231116,141300,93089400,8790,8790,8790,8790,103
|
|
20231116,141200,92184030,8780,8780,8780,8780,1
|
|
20231116,141100,92175250,8780,8780,8780,8780,0
|
|
20231116,141000,92175250,8780,8780,8780,8780,0
|
|
20231116,140900,92175250,8780,8780,8780,8780,0
|
|
20231116,140800,92175250,8780,8780,8780,8780,0
|
|
20231116,140700,92175250,8780,8780,8780,8780,0
|
|
20231116,140600,92175250,8780,8780,8780,8780,0
|
|
20231116,140500,92175250,8780,8780,8780,8780,0
|
|
20231116,140400,92175250,8780,8780,8780,8780,0
|
|
20231116,140300,92175250,8780,8780,8780,8780,0
|
|
20231116,140200,92175250,8780,8780,8780,8780,0
|
|
20231116,140100,92175250,8780,8790,8790,8780,30
|
|
20231116,140000,91911770,8790,8790,8790,8790,0
|
|
20231116,135900,91911770,8790,8790,8790,8790,0
|
|
20231116,135800,91911770,8790,8790,8790,8790,0
|
|
20231116,135700,91911770,8790,8790,8790,8790,0
|
|
20231116,135600,91911770,8790,8790,8790,8790,0
|
|
20231116,135500,91911770,8790,8790,8790,8790,0
|
|
20231116,135400,91911770,8790,8790,8790,8790,0
|
|
20231116,135300,91911770,8790,8790,8790,8790,0
|
|
20231116,135200,91911770,8790,8790,8790,8790,0
|
|
20231116,135100,91911770,8790,8790,8790,8790,48
|
|
20231116,135000,91489850,8800,8800,8800,8800,1
|
|
20231116,134900,91481050,8800,8790,8800,8790,11
|
|
20231116,134800,91384350,8800,8800,8800,8800,0
|
|
20231116,134700,91384350,8800,8800,8800,8800,2
|
|
20231116,134600,91366750,8800,8800,8800,8800,2
|
|
20231116,134500,91349150,8800,8800,8800,8800,1
|
|
20231116,134400,91340350,8800,8800,8800,8800,1
|
|
20231116,134300,91331550,8800,8800,8800,8800,0
|
|
20231116,134200,91331550,8800,8800,8800,8800,0
|
|
20231116,134100,91331550,8800,8770,8800,8770,1000
|
|
20231116,134000,82538420,8770,8770,8770,8770,0
|
|
20231116,133900,82538420,8770,8770,8770,8770,0
|
|
20231116,133800,82538420,8770,8770,8770,8770,0
|
|
20231116,133700,82538420,8770,8770,8770,8770,0
|
|
20231116,133600,82538420,8770,8770,8770,8770,0
|
|
20231116,133500,82538420,8770,8770,8770,8770,100
|
|
20231116,133400,81661420,8770,8770,8770,8770,0
|
|
20231116,133300,81661420,8770,8770,8770,8770,0
|
|
20231116,133200,81661420,8770,8770,8770,8770,0
|
|
20231116,133100,81661420,8770,8770,8770,8770,0
|
|
20231116,133000,81661420,8770,8770,8770,8770,1
|
|
20231116,132900,81652650,8770,8770,8770,8770,0
|
|
20231116,132800,81652650,8770,8770,8770,8770,0
|
|
20231116,132700,81652650,8770,8770,8770,8770,30
|
|
20231116,132600,81389550,8770,8770,8770,8770,0
|
|
20231116,132500,81389550,8770,8770,8770,8770,0
|
|
20231116,132400,81389550,8770,8770,8770,8770,0
|
|
20231116,132300,81389550,8770,8770,8770,8770,0
|
|
20231116,132200,81389550,8770,8770,8770,8770,0
|
|
20231116,132100,81389550,8770,8770,8770,8770,0
|
|
20231116,132000,81389550,8770,8770,8770,8770,0
|
|
20231116,131900,81389550,8770,8770,8770,8770,0
|
|
20231116,131800,81389550,8770,8770,8770,8770,0
|
|
20231116,131700,81389550,8770,8770,8770,8770,5
|
|
20231116,131600,81345700,8770,8770,8770,8770,0
|
|
20231116,131500,81345700,8770,8770,8770,8770,0
|
|
20231116,131400,81345700,8770,8770,8770,8770,0
|
|
20231116,131300,81345700,8770,8770,8770,8770,0
|
|
20231116,131200,81345700,8770,8770,8770,8770,0
|
|
20231116,131100,81345700,8770,8770,8770,8770,1
|
|
20231116,131000,81336930,8770,8770,8770,8770,2
|
|
20231116,130900,81319390,8800,8800,8800,8800,0
|
|
20231116,130800,81319390,8800,8800,8800,8800,0
|
|
20231116,130700,81319390,8800,8800,8800,8800,0
|
|
20231116,130600,81319390,8800,8800,8800,8800,0
|
|
20231116,130500,81319390,8800,8800,8800,8800,0
|
|
20231116,130400,81319390,8800,8800,8800,8800,0
|
|
20231116,130300,81319390,8800,8800,8800,8800,0
|
|
20231116,130200,81319390,8800,8800,8800,8800,0
|
|
20231116,130100,81319390,8800,8800,8800,8800,0
|
|
20231116,130000,81319390,8800,8800,8800,8800,0
|
|
20231116,125900,81319390,8800,8800,8800,8800,0
|
|
20231116,125800,81319390,8800,8800,8800,8800,0
|
|
20231116,125700,81319390,8800,8800,8800,8800,0
|
|
20231116,125600,81319390,8800,8800,8800,8800,5
|
|
20231116,125500,81275390,8760,8760,8760,8760,1
|
|
20231116,125400,81266630,8760,8760,8760,8760,0
|
|
20231116,125300,81266630,8760,8760,8760,8760,0
|
|
20231116,125200,81266630,8760,8760,8760,8760,0
|
|
20231116,125100,81266630,8760,8760,8760,8760,0
|
|
20231116,125000,81266630,8760,8760,8760,8760,3
|
|
20231116,124900,81240350,8800,8800,8800,8800,0
|
|
20231116,124800,81240350,8800,8790,8800,8790,5
|
|
20231116,124700,81196360,8790,8790,8790,8790,0
|
|
20231116,124600,81196360,8790,8790,8790,8790,50
|
|
20231116,124500,80756860,8790,8790,8790,8790,0
|
|
20231116,124400,80756860,8790,8790,8790,8790,2
|
|
20231116,124300,80739280,8800,8800,8800,8800,0
|
|
20231116,124200,80739280,8800,8800,8800,8800,0
|
|
20231116,124100,80739280,8800,8800,8800,8800,0
|
|
20231116,124000,80739280,8800,8730,8800,8730,2196
|
|
20231116,123900,61538490,8730,8730,8730,8730,0
|
|
20231116,123800,61538490,8730,8730,8730,8730,0
|
|
20231116,123700,61538490,8730,8730,8730,8730,0
|
|
20231116,123600,61538490,8730,8730,8730,8730,0
|
|
20231116,123500,61538490,8730,8730,8730,8730,0
|
|
20231116,123400,61538490,8730,8730,8730,8730,0
|
|
20231116,123300,61538490,8730,8730,8730,8730,0
|
|
20231116,123200,61538490,8730,8730,8730,8730,12
|
|
20231116,123100,61433730,8730,8730,8730,8730,0
|
|
20231116,123000,61433730,8730,8730,8730,8730,0
|
|
20231116,122900,61433730,8730,8730,8730,8730,50
|
|
20231116,122800,60997230,8700,8700,8700,8700,0
|
|
20231116,122700,60997230,8700,8700,8700,8700,0
|
|
20231116,122600,60997230,8700,8700,8700,8700,2
|
|
20231116,122500,60979830,8700,8700,8700,8700,0
|
|
20231116,122400,60979830,8700,8700,8700,8700,0
|
|
20231116,122300,60979830,8700,8700,8700,8700,696
|
|
20231116,122200,54924630,8700,8700,8700,8700,10
|
|
20231116,122100,54837630,8700,8710,8710,8700,794
|
|
20231116,122000,47926720,8730,8730,8730,8730,5
|
|
20231116,121900,47883070,8730,8730,8730,8730,0
|
|
20231116,121800,47883070,8730,8730,8730,8730,0
|
|
20231116,121700,47883070,8730,8730,8730,8730,0
|
|
20231116,121600,47883070,8730,8730,8730,8730,7
|
|
20231116,121500,47821960,8730,8730,8730,8730,0
|
|
20231116,121400,47821960,8730,8730,8730,8730,0
|
|
20231116,121300,47821960,8730,8730,8730,8730,0
|
|
20231116,121200,47821960,8730,8730,8730,8730,0
|
|
20231116,121100,47821960,8730,8730,8730,8730,1
|
|
20231116,121000,47813230,8730,8730,8730,8730,0
|
|
20231116,120900,47813230,8730,8730,8730,8730,8
|
|
20231116,120800,47743390,8730,8730,8730,8730,90
|
|
20231116,120700,46957690,8730,8730,8730,8730,260
|
|
20231116,120600,44687890,8730,8730,8730,8730,40
|
|
20231116,120500,44338690,8720,8720,8720,8720,200
|
|
20231116,120400,42594690,8720,8720,8730,8720,84
|
|
20231116,120300,41861900,8720,8720,8720,8720,10
|
|
20231116,120200,41774700,8720,8720,8720,8720,0
|
|
20231116,120100,41774700,8720,8720,8720,8720,1
|
|
20231116,120000,41765980,8720,8720,8720,8720,0
|
|
20231116,115900,41765980,8720,8720,8720,8720,36
|
|
20231116,115800,41452060,8720,8720,8720,8720,0
|
|
20231116,115700,41452060,8720,8720,8720,8720,0
|
|
20231116,115600,41452060,8720,8720,8720,8720,0
|
|
20231116,115500,41452060,8720,8720,8720,8720,1
|
|
20231116,115400,41443340,8720,8720,8720,8720,0
|
|
20231116,115300,41443340,8720,8720,8720,8710,437
|
|
20231116,115200,37636260,8720,8720,8720,8720,0
|
|
20231116,115100,37636260,8720,8720,8720,8720,0
|
|
20231116,115000,37636260,8720,8720,8720,8720,0
|
|
20231116,114900,37636260,8720,8720,8720,8720,0
|
|
20231116,114800,37636260,8720,8720,8720,8720,0
|
|
20231116,114700,37636260,8720,8720,8720,8720,0
|
|
20231116,114600,37636260,8720,8720,8720,8720,0
|
|
20231116,114500,37636260,8720,8720,8720,8720,0
|
|
20231116,114400,37636260,8720,8720,8720,8720,5
|
|
20231116,114300,37592660,8730,8730,8730,8730,0
|
|
20231116,114200,37592660,8730,8730,8730,8730,3
|
|
20231116,114100,37566470,8730,8730,8730,8730,13
|
|
20231116,114000,37452980,8750,8750,8750,8750,0
|
|
20231116,113900,37452980,8750,8740,8750,8740,2
|
|
20231116,113800,37435490,8740,8740,8740,8740,0
|
|
20231116,113700,37435490,8740,8740,8740,8740,1
|
|
20231116,113600,37426750,8740,8740,8740,8740,0
|
|
20231116,113500,37426750,8740,8740,8740,8740,0
|
|
20231116,113400,37426750,8740,8740,8740,8740,50
|
|
20231116,113300,36989750,8750,8750,8750,8750,0
|
|
20231116,113200,36989750,8750,8750,8750,8750,0
|
|
20231116,113100,36989750,8750,8750,8750,8750,0
|
|
20231116,113000,36989750,8750,8750,8750,8750,0
|
|
20231116,112900,36989750,8750,8750,8750,8750,0
|
|
20231116,112800,36989750,8750,8720,8750,8720,237
|
|
20231116,112700,34922990,8720,8730,8730,8720,199
|
|
20231116,112600,33187410,8730,8730,8730,8730,0
|
|
20231116,112500,33187410,8730,8730,8730,8730,0
|
|
20231116,112400,33187410,8730,8730,8730,8730,0
|
|
20231116,112300,33187410,8730,8730,8730,8730,0
|
|
20231116,112200,33187410,8730,8730,8730,8730,0
|
|
20231116,112100,33187410,8730,8730,8730,8730,0
|
|
20231116,112000,33187410,8730,8730,8730,8730,0
|
|
20231116,111900,33187410,8730,8730,8730,8730,0
|
|
20231116,111800,33187410,8730,8730,8730,8730,300
|
|
20231116,111700,30568410,8750,8750,8750,8750,0
|
|
20231116,111600,30568410,8750,8750,8750,8750,1
|
|
20231116,111500,30559660,8750,8750,8750,8750,0
|
|
20231116,111400,30559660,8750,8750,8750,8750,0
|
|
20231116,111300,30559660,8750,8750,8750,8750,1
|
|
20231116,111200,30550910,8750,8750,8750,8750,1
|
|
20231116,111100,30542160,8750,8750,8750,8750,1
|
|
20231116,111000,30533410,8750,8750,8750,8750,18
|
|
20231116,110900,30375910,8750,8750,8750,8750,0
|
|
20231116,110800,30375910,8750,8750,8750,8750,150
|
|
20231116,110700,29063410,8740,8740,8740,8740,0
|
|
20231116,110600,29063410,8740,8740,8740,8740,0
|
|
20231116,110500,29063410,8740,8740,8740,8740,0
|
|
20231116,110400,29063410,8740,8740,8740,8740,10
|
|
20231116,110300,28976010,8740,8740,8740,8740,0
|
|
20231116,110200,28976010,8740,8740,8740,8740,0
|
|
20231116,110100,28976010,8740,8740,8740,8740,11
|
|
20231116,110000,28879870,8750,8750,8750,8750,0
|
|
20231116,105900,28879870,8750,8750,8750,8750,0
|
|
20231116,105800,28879870,8750,8750,8750,8750,0
|
|
20231116,105700,28879870,8750,8750,8750,8750,0
|
|
20231116,105600,28879870,8750,8750,8750,8750,0
|
|
20231116,105500,28879870,8750,8750,8750,8750,0
|
|
20231116,105400,28879870,8750,8750,8750,8750,0
|
|
20231116,105300,28879870,8750,8750,8750,8750,0
|
|
20231116,105200,28879870,8750,8750,8750,8750,0
|
|
20231116,105100,28879870,8750,8750,8750,8750,2
|
|
20231116,105000,28862370,8720,8720,8720,8720,0
|
|
20231116,104900,28862370,8720,8720,8720,8720,0
|
|
20231116,104800,28862370,8720,8720,8720,8720,0
|
|
20231116,104700,28862370,8720,8750,8750,8720,445
|
|
20231116,104600,24981600,8750,8750,8750,8750,0
|
|
20231116,104500,24981600,8750,8750,8750,8750,0
|
|
20231116,104400,24981600,8750,8750,8750,8750,1
|
|
20231116,104300,24972850,8750,8750,8750,8750,1
|
|
20231116,104200,24964100,8710,8770,8770,8710,202
|
|
20231116,104100,23204290,8740,8740,8740,8700,990
|
|
20231116,104000,14574810,8740,8740,8740,8740,2
|
|
20231116,103900,14557330,8740,8740,8740,8740,2
|
|
20231116,103800,14539850,8740,8740,8740,8740,1
|
|
20231116,103700,14531110,8760,8770,8770,8750,300
|
|
20231116,103600,11903400,8770,8770,8770,8770,1
|
|
20231116,103500,11894630,8780,8780,8780,8780,10
|
|
20231116,103400,11806830,8780,8790,8790,8780,41
|
|
20231116,103300,11446450,8790,8790,8790,8780,104
|
|
20231116,103200,10532300,8790,8780,8790,8780,3
|
|
20231116,103100,10505940,8780,8760,8780,8760,17
|
|
20231116,103000,10356870,8760,8750,8760,8750,20
|
|
20231116,102900,10181760,8760,8760,8760,8760,98
|
|
20231116,102800,9323280,8760,8750,8760,8750,2
|
|
20231116,102700,9305770,8770,8770,8770,8770,191
|
|
20231116,102600,7630700,8770,8770,8770,8770,1
|
|
20231116,102500,7621930,8770,8770,8770,8770,1
|
|
20231116,102400,7613160,8770,8770,8770,8770,1
|
|
20231116,102300,7604390,8830,8770,8830,8770,2
|
|
20231116,102200,7586790,8770,8770,8770,8770,2
|
|
20231116,102100,7569250,8770,8770,8770,8770,2
|
|
20231116,102000,7551710,8770,8770,8770,8770,1
|
|
20231116,101900,7542940,8760,8760,8760,8760,62
|
|
20231116,101800,6999820,8750,8750,8750,8750,1
|
|
20231116,101700,6991070,8750,8750,8750,8750,0
|
|
20231116,101600,6991070,8750,8750,8750,8740,23
|
|
20231116,101500,6790030,8750,8750,8750,8750,19
|
|
20231116,101400,6623780,8750,8740,8750,8740,21
|
|
20231116,101300,6440040,8750,8750,8750,8750,1
|
|
20231116,101200,6431290,8740,8740,8740,8740,4
|
|
20231116,101100,6396330,8730,8730,8730,8730,8
|
|
20231116,101000,6326490,8740,8740,8740,8740,0
|
|
20231116,100900,6326490,8740,8750,8750,8740,6
|
|
20231116,100800,6274040,8750,8750,8750,8750,63
|
|
20231116,100700,5722790,8750,8750,8750,8750,1
|
|
20231116,100600,5714040,8760,8750,8760,8750,7
|
|
20231116,100500,5652740,8750,8760,8760,8750,59
|
|
20231116,100400,5135950,8760,8760,8760,8760,1
|
|
20231116,100300,5127190,8760,8760,8760,8760,3
|
|
20231116,100200,5100910,8760,8770,8770,8760,115
|
|
20231116,100100,4093350,8770,8770,8770,8770,1
|
|
20231116,100000,4084580,8780,8870,8870,8780,461
|