598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185500,183895800,8810,8810,8810,8810,113
|
|
20231128,185400,183895800,8810,8810,8810,8810,0
|
|
20231128,185300,183895800,8810,8810,8810,8810,0
|
|
20231128,185200,183895800,8810,8810,8810,8810,0
|
|
20231128,185100,183895800,8810,8810,8810,8810,0
|
|
20231128,185000,183895800,8810,8810,8810,8810,0
|
|
20231128,184900,183895800,8810,8810,8810,8810,0
|
|
20231128,184800,183895800,8810,8810,8810,8810,0
|
|
20231128,184700,183895800,8810,8810,8810,8810,0
|
|
20231128,184600,183895800,8810,8810,8810,8810,0
|
|
20231128,184500,183895800,8810,8810,8810,8810,0
|
|
20231128,184400,183895800,8810,8810,8810,8810,0
|
|
20231128,184300,183895800,8810,8810,8810,8810,0
|
|
20231128,184200,183895800,8810,8810,8810,8810,0
|
|
20231128,184100,183895800,8810,8810,8810,8810,0
|
|
20231128,184000,183895800,8810,8810,8810,8810,0
|
|
20231128,183900,183895800,8810,8810,8810,8810,0
|
|
20231128,183800,183895800,8810,8810,8810,8810,0
|
|
20231128,183700,183895800,8810,8810,8810,8810,0
|
|
20231128,183600,183895800,8810,8810,8810,8810,0
|
|
20231128,183500,183895800,8810,8810,8810,8810,0
|
|
20231128,183400,183895800,8810,8810,8810,8810,0
|
|
20231128,183300,183895800,8810,8810,8810,8810,0
|
|
20231128,183200,183895800,8810,8810,8810,8810,0
|
|
20231128,183100,183895800,8810,8810,8810,8810,0
|
|
20231128,183000,183895800,8810,8810,8810,8810,0
|
|
20231128,182900,183895800,8810,8810,8810,8810,0
|
|
20231128,182800,183895800,8810,8810,8810,8810,0
|
|
20231128,182700,183895800,8810,8810,8810,8810,0
|
|
20231128,182600,183895800,8810,8810,8810,8810,0
|
|
20231128,182500,183895800,8810,8810,8810,8810,113
|
|
20231128,182400,183895800,8810,8810,8810,8810,0
|
|
20231128,182300,183895800,8810,8810,8810,8810,0
|
|
20231128,182200,183895800,8810,8810,8810,8810,0
|
|
20231128,182100,183895800,8810,8810,8810,8810,0
|
|
20231128,182000,183895800,8810,8810,8810,8810,0
|
|
20231128,181900,183895800,8810,8810,8810,8810,0
|
|
20231128,181800,183895800,8810,8810,8810,8810,0
|
|
20231128,181700,183895800,8810,8810,8810,8810,0
|
|
20231128,181600,183895800,8810,8810,8810,8810,0
|
|
20231128,181500,183895800,8810,8810,8810,8810,0
|
|
20231128,181400,183895800,8810,8810,8810,8810,0
|
|
20231128,181300,183895800,8810,8810,8810,8810,0
|
|
20231128,181200,183895800,8810,8810,8810,8810,0
|
|
20231128,181100,183895800,8810,8810,8810,8810,0
|
|
20231128,181000,183895800,8810,8810,8810,8810,0
|
|
20231128,180900,183895800,8810,8810,8810,8810,0
|
|
20231128,180800,183895800,8810,8810,8810,8810,0
|
|
20231128,180700,183895800,8810,8810,8810,8810,0
|
|
20231128,180600,183895800,8810,8810,8810,8810,0
|
|
20231128,180500,183895800,8810,8810,8810,8810,0
|
|
20231128,180400,183895800,8810,8810,8810,8810,0
|
|
20231128,180300,183895800,8810,8810,8810,8810,0
|
|
20231128,180200,183895800,8810,8810,8810,8810,0
|
|
20231128,180100,183895800,8810,8810,8810,8810,0
|
|
20231128,180000,183895800,8810,8810,8810,8810,0
|
|
20231128,175900,183895800,8810,8810,8810,8810,0
|
|
20231128,175800,183895800,8810,8810,8810,8810,0
|
|
20231128,175700,183895800,8810,8810,8810,8810,0
|
|
20231128,175600,183895800,8810,8810,8810,8810,0
|
|
20231128,175500,183895800,8810,8810,8810,8810,113
|
|
20231128,175400,183895800,8810,8810,8810,8810,0
|
|
20231128,175300,183895800,8810,8810,8810,8810,0
|
|
20231128,175200,183895800,8810,8810,8810,8810,0
|
|
20231128,175100,183895800,8810,8810,8810,8810,0
|
|
20231128,175000,183895800,8810,8810,8810,8810,0
|
|
20231128,174900,183895800,8810,8810,8810,8810,0
|
|
20231128,174800,183895800,8810,8810,8810,8810,0
|
|
20231128,174700,183895800,8810,8810,8810,8810,0
|
|
20231128,174600,183895800,8810,8810,8810,8810,0
|
|
20231128,174500,183895800,8810,8810,8810,8810,0
|
|
20231128,174400,183895800,8810,8810,8810,8810,0
|
|
20231128,174300,183895800,8810,8810,8810,8810,0
|
|
20231128,174200,183895800,8810,8810,8810,8810,0
|
|
20231128,174100,183895800,8810,8810,8810,8810,0
|
|
20231128,174000,183895800,8810,8810,8810,8810,0
|
|
20231128,173900,183895800,8810,8810,8810,8810,0
|
|
20231128,173800,183895800,8810,8810,8810,8810,0
|
|
20231128,173700,183895800,8810,8810,8810,8810,0
|
|
20231128,173600,183895800,8810,8810,8810,8810,0
|
|
20231128,173500,183895800,8810,8810,8810,8810,0
|
|
20231128,173400,183895800,8810,8810,8810,8810,0
|
|
20231128,173300,183895800,8810,8810,8810,8810,0
|
|
20231128,173200,183895800,8810,8810,8810,8810,0
|
|
20231128,173100,183895800,8810,8810,8810,8810,0
|
|
20231128,173000,183895800,8810,8810,8810,8810,0
|
|
20231128,172900,183895800,8810,8810,8810,8810,0
|
|
20231128,172800,183895800,8810,8810,8810,8810,0
|
|
20231128,172700,183895800,8810,8810,8810,8810,0
|
|
20231128,172600,183895800,8810,8810,8810,8810,0
|
|
20231128,172500,183895800,8810,8810,8810,8810,113
|
|
20231128,172400,183895800,8810,8810,8810,8810,0
|
|
20231128,172300,183895800,8810,8810,8810,8810,0
|
|
20231128,172200,183895800,8810,8810,8810,8810,0
|
|
20231128,172100,183895800,8810,8810,8810,8810,0
|
|
20231128,172000,183895800,8810,8810,8810,8810,0
|
|
20231128,171900,183895800,8810,8810,8810,8810,0
|
|
20231128,171800,183895800,8810,8810,8810,8810,0
|
|
20231128,171700,183895800,8810,8810,8810,8810,0
|
|
20231128,171600,183895800,8810,8810,8810,8810,0
|
|
20231128,171500,183895800,8810,8810,8810,8810,0
|
|
20231128,171400,183895800,8810,8810,8810,8810,0
|
|
20231128,171300,183895800,8810,8810,8810,8810,0
|
|
20231128,171200,183895800,8810,8810,8810,8810,0
|
|
20231128,171100,183895800,8810,8810,8810,8810,0
|
|
20231128,171000,183895800,8810,8810,8810,8810,0
|
|
20231128,170900,183895800,8810,8810,8810,8810,0
|
|
20231128,170800,183895800,8810,8810,8810,8810,0
|
|
20231128,170700,183895800,8810,8810,8810,8810,0
|
|
20231128,170600,183895800,8810,8810,8810,8810,0
|
|
20231128,170500,183895800,8810,8810,8810,8810,0
|
|
20231128,170400,183895800,8810,8810,8810,8810,0
|
|
20231128,170300,183895800,8810,8810,8810,8810,0
|
|
20231128,170200,183895800,8810,8810,8810,8810,0
|
|
20231128,170100,183895800,8810,8810,8810,8810,0
|
|
20231128,170000,183895800,8810,8810,8810,8810,0
|
|
20231128,165900,183895800,8810,8810,8810,8810,0
|
|
20231128,165800,183895800,8810,8810,8810,8810,0
|
|
20231128,165700,183895800,8810,8810,8810,8810,0
|
|
20231128,165600,183895800,8810,8810,8810,8810,0
|
|
20231128,165500,183895800,8810,8810,8810,8810,113
|
|
20231128,165400,183895800,8810,8810,8810,8810,0
|
|
20231128,165300,183895800,8810,8810,8810,8810,0
|
|
20231128,165200,183895800,8810,8810,8810,8810,0
|
|
20231128,165100,183895800,8810,8810,8810,8810,0
|
|
20231128,165000,183895800,8810,8810,8810,8810,0
|
|
20231128,164900,183895800,8810,8810,8810,8810,0
|
|
20231128,164800,183895800,8810,8810,8810,8810,0
|
|
20231128,164700,183895800,8810,8810,8810,8810,0
|
|
20231128,164600,183895800,8810,8810,8810,8810,0
|
|
20231128,164500,183895800,8810,8810,8810,8810,0
|
|
20231128,164400,183895800,8810,8810,8810,8810,0
|
|
20231128,164300,183895800,8810,8810,8810,8810,0
|
|
20231128,164200,183895800,8810,8810,8810,8810,0
|
|
20231128,164100,183895800,8810,8810,8810,8810,0
|
|
20231128,164000,183895800,8810,8810,8810,8810,0
|
|
20231128,163900,183895800,8810,8810,8810,8810,0
|
|
20231128,163800,183895800,8810,8810,8810,8810,0
|
|
20231128,163700,183895800,8810,8810,8810,8810,0
|
|
20231128,163600,183895800,8810,8810,8810,8810,0
|
|
20231128,163500,183895800,8810,8810,8810,8810,0
|
|
20231128,163400,183895800,8810,8810,8810,8810,0
|
|
20231128,163300,183895800,8810,8810,8810,8810,0
|
|
20231128,163200,183895800,8810,8810,8810,8810,0
|
|
20231128,163100,183895800,8810,8810,8810,8810,0
|
|
20231128,163000,183895800,8810,8810,8810,8810,0
|
|
20231128,162900,183895800,8810,8810,8810,8810,0
|
|
20231128,162800,183895800,8810,8810,8810,8810,0
|
|
20231128,162700,183895800,8810,8810,8810,8810,0
|
|
20231128,162600,183895800,8810,8810,8810,8810,0
|
|
20231128,162500,183895800,8810,8810,8810,8810,113
|
|
20231128,162400,183895800,8810,8810,8810,8810,0
|
|
20231128,162300,183895800,8810,8810,8810,8810,0
|
|
20231128,162200,183895800,8810,8810,8810,8810,0
|
|
20231128,162100,183895800,8810,8810,8810,8810,0
|
|
20231128,162000,183895800,8810,8810,8810,8810,0
|
|
20231128,161900,183895800,8810,8810,8810,8810,0
|
|
20231128,161800,183895800,8810,8810,8810,8810,0
|
|
20231128,161700,183895800,8810,8810,8810,8810,0
|
|
20231128,161600,183895800,8810,8810,8810,8810,0
|
|
20231128,161500,183895800,8810,8810,8810,8810,0
|
|
20231128,161400,183895800,8810,8810,8810,8810,0
|
|
20231128,161300,183895800,8810,8810,8810,8810,0
|
|
20231128,161200,183895800,8810,8810,8810,8810,0
|
|
20231128,161100,183895800,8810,8810,8810,8810,0
|
|
20231128,161000,183895800,8810,8810,8810,8810,0
|
|
20231128,160900,183895800,8810,8810,8810,8810,0
|
|
20231128,160800,183895800,8810,8810,8810,8810,0
|
|
20231128,160700,183895800,8810,8810,8810,8810,0
|
|
20231128,160600,183895800,8810,8810,8810,8810,0
|
|
20231128,160500,183895800,8810,8810,8810,8810,0
|
|
20231128,160400,183895800,8810,8810,8810,8810,0
|
|
20231128,160300,183895800,8810,8810,8810,8810,0
|
|
20231128,160200,183895800,8810,8810,8810,8810,0
|
|
20231128,160100,183895800,8810,8810,8810,8810,0
|
|
20231128,160000,183895800,8810,8810,8810,8810,0
|
|
20231128,155900,183895800,8810,8810,8810,8810,0
|
|
20231128,155800,183895800,8810,8810,8810,8810,0
|
|
20231128,155700,183895800,8810,8810,8810,8810,0
|
|
20231128,155600,183895800,8810,8810,8810,8810,0
|
|
20231128,155500,183895800,8810,8810,8810,8810,113
|
|
20231128,155400,183895800,8810,8810,8810,8810,0
|
|
20231128,155300,183895800,8810,8810,8810,8810,0
|
|
20231128,155200,183895800,8810,8810,8810,8810,0
|
|
20231128,155100,183895800,8810,8810,8810,8810,0
|
|
20231128,155000,183895800,8810,8810,8810,8810,0
|
|
20231128,154900,183895800,8810,8810,8810,8810,0
|
|
20231128,154800,183895800,8810,8810,8810,8810,0
|
|
20231128,154700,183895800,8810,8810,8810,8810,0
|
|
20231128,154600,183895800,8810,8810,8810,8810,0
|
|
20231128,154500,183895800,8810,8810,8810,8810,0
|
|
20231128,154400,183895800,8810,8810,8810,8810,0
|
|
20231128,154300,183895800,8810,8810,8810,8810,0
|
|
20231128,154200,183895800,8810,8810,8810,8810,0
|
|
20231128,154100,183895800,8810,8810,8810,8810,0
|
|
20231128,154000,183895800,8810,8810,8810,8810,0
|
|
20231128,153900,183895800,8810,8810,8810,8810,0
|
|
20231128,153800,183895800,8810,8810,8810,8810,0
|
|
20231128,153700,183895800,8810,8810,8810,8810,0
|
|
20231128,153600,183895800,8810,8810,8810,8810,0
|
|
20231128,153500,183895800,8810,8810,8810,8810,0
|
|
20231128,153400,183895800,8810,8810,8810,8810,0
|
|
20231128,153300,183895800,8810,8810,8810,8810,0
|
|
20231128,153200,183895800,8810,8810,8810,8810,0
|
|
20231128,153100,183895800,8810,8810,8810,8810,0
|
|
20231128,153000,183895800,8810,8810,8810,8810,113
|
|
20231128,152900,182900270,8780,8780,8780,8780,0
|
|
20231128,152800,182900270,8780,8780,8780,8780,0
|
|
20231128,152700,182900270,8780,8780,8780,8780,0
|
|
20231128,152600,182900270,8780,8780,8780,8780,0
|
|
20231128,152500,182900270,8780,8780,8780,8780,0
|
|
20231128,152400,182900270,8780,8780,8780,8780,0
|
|
20231128,152300,182900270,8780,8780,8780,8780,0
|
|
20231128,152200,182900270,8780,8780,8780,8780,0
|
|
20231128,152100,182900270,8780,8780,8780,8780,0
|
|
20231128,152000,182900270,8780,8780,8780,8780,0
|
|
20231128,151900,182900270,8780,8810,8810,8780,21
|
|
20231128,151800,182715290,8800,8800,8800,8800,0
|
|
20231128,151700,182715290,8800,8800,8800,8800,0
|
|
20231128,151600,182715290,8800,8800,8800,8800,0
|
|
20231128,151500,182715290,8800,8800,8800,8800,0
|
|
20231128,151400,182715290,8800,8800,8800,8800,0
|
|
20231128,151300,182715290,8800,8800,8800,8800,55
|
|
20231128,151200,182231290,8800,8800,8800,8800,0
|
|
20231128,151100,182231290,8800,8800,8800,8800,5
|
|
20231128,151000,182187290,8800,8800,8800,8800,0
|
|
20231128,150900,182187290,8800,8800,8800,8800,0
|
|
20231128,150800,182187290,8800,8800,8800,8800,233
|
|
20231128,150700,180136890,8790,8790,8790,8790,9
|
|
20231128,150600,180057780,8790,8790,8790,8790,0
|
|
20231128,150500,180057780,8790,8790,8790,8790,5
|
|
20231128,150400,180013830,8800,8800,8800,8800,0
|
|
20231128,150300,180013830,8800,8800,8800,8800,0
|
|
20231128,150200,180013830,8800,8800,8800,8800,0
|
|
20231128,150100,180013830,8800,8800,8800,8800,0
|
|
20231128,150000,180013830,8800,8800,8800,8800,14
|
|
20231128,145900,179890630,8810,8800,8810,8800,60
|
|
20231128,145800,179362110,8780,8780,8780,8780,332
|
|
20231128,145700,176447150,8790,8790,8790,8790,9
|
|
20231128,145600,176368040,8780,8780,8780,8780,463
|
|
20231128,145500,172302900,8780,8780,8780,8780,500
|
|
20231128,145400,167912900,8780,8780,8780,8780,18
|
|
20231128,145300,167754860,8780,8780,8780,8780,0
|
|
20231128,145200,167754860,8780,8780,8780,8780,0
|
|
20231128,145100,167754860,8780,8780,8780,8780,0
|
|
20231128,145000,167754860,8780,8780,8780,8780,0
|
|
20231128,144900,167754860,8780,8780,8780,8780,0
|
|
20231128,144800,167754860,8780,8780,8780,8780,0
|
|
20231128,144700,167754860,8780,8780,8780,8780,15
|
|
20231128,144600,167623160,8780,8780,8780,8780,35
|
|
20231128,144500,167315860,8770,8770,8770,8770,0
|
|
20231128,144400,167315860,8770,8770,8770,8770,5
|
|
20231128,144300,167272010,8770,8770,8770,8770,0
|
|
20231128,144200,167272010,8770,8780,8780,8770,250
|
|
20231128,144100,165077980,8790,8790,8790,8790,226
|
|
20231128,144000,163091440,8790,8790,8790,8790,23
|
|
20231128,143900,162889270,8790,8790,8790,8790,21
|
|
20231128,143800,162704680,8790,8790,8790,8790,0
|
|
20231128,143700,162704680,8790,8790,8790,8790,0
|
|
20231128,143600,162704680,8790,8790,8790,8790,5
|
|
20231128,143500,162660730,8780,8780,8780,8780,0
|
|
20231128,143400,162660730,8780,8780,8780,8780,6
|
|
20231128,143300,162608050,8780,8780,8780,8780,0
|
|
20231128,143200,162608050,8780,8780,8780,8780,4
|
|
20231128,143100,162572930,8780,8780,8780,8780,3
|
|
20231128,143000,162546590,8780,8780,8780,8780,0
|
|
20231128,142900,162546590,8780,8780,8780,8780,0
|
|
20231128,142800,162546590,8780,8780,8780,8780,0
|
|
20231128,142700,162546590,8780,8780,8780,8780,0
|
|
20231128,142600,162546590,8780,8780,8780,8780,0
|
|
20231128,142500,162546590,8780,8780,8780,8780,0
|
|
20231128,142400,162546590,8780,8780,8780,8780,0
|
|
20231128,142300,162546590,8780,8780,8780,8780,0
|
|
20231128,142200,162546590,8780,8780,8780,8780,0
|
|
20231128,142100,162546590,8780,8780,8780,8780,0
|
|
20231128,142000,162546590,8780,8780,8780,8780,0
|
|
20231128,141900,162546590,8780,8780,8780,8780,0
|
|
20231128,141800,162546590,8780,8780,8780,8780,0
|
|
20231128,141700,162546590,8780,8780,8780,8780,0
|
|
20231128,141600,162546590,8780,8780,8780,8780,0
|
|
20231128,141500,162546590,8780,8780,8780,8780,0
|
|
20231128,141400,162546590,8780,8780,8780,8780,140
|
|
20231128,141300,161317390,8780,8780,8780,8780,0
|
|
20231128,141200,161317390,8780,8780,8780,8780,0
|
|
20231128,141100,161317390,8780,8780,8780,8780,0
|
|
20231128,141000,161317390,8780,8780,8780,8780,0
|
|
20231128,140900,161317390,8780,8780,8780,8780,0
|
|
20231128,140800,161317390,8780,8780,8780,8780,0
|
|
20231128,140700,161317390,8780,8780,8780,8780,0
|
|
20231128,140600,161317390,8780,8800,8800,8780,367
|
|
20231128,140500,158093060,8800,8800,8800,8800,0
|
|
20231128,140400,158093060,8800,8800,8800,8800,0
|
|
20231128,140300,158093060,8800,8800,8800,8800,0
|
|
20231128,140200,158093060,8800,8800,8800,8800,0
|
|
20231128,140100,158093060,8800,8800,8800,8800,0
|
|
20231128,140000,158093060,8800,8800,8800,8800,0
|
|
20231128,135900,158093060,8800,8800,8800,8800,0
|
|
20231128,135800,158093060,8800,8800,8800,8800,352
|
|
20231128,135700,154995460,8810,8810,8810,8810,0
|
|
20231128,135600,154995460,8810,8810,8810,8810,7
|
|
20231128,135500,154933790,8800,8800,8800,8800,0
|
|
20231128,135400,154933790,8800,8800,8800,8800,0
|
|
20231128,135300,154933790,8800,8800,8800,8800,16
|
|
20231128,135200,154792990,8800,8800,8800,8800,0
|
|
20231128,135100,154792990,8800,8800,8800,8800,0
|
|
20231128,135000,154792990,8800,8800,8800,8800,0
|
|
20231128,134900,154792990,8800,8800,8800,8800,7
|
|
20231128,134800,154731390,8810,8810,8810,8810,0
|
|
20231128,134700,154731390,8810,8810,8810,8810,0
|
|
20231128,134600,154731390,8810,8810,8810,8810,0
|
|
20231128,134500,154731390,8810,8810,8810,8810,0
|
|
20231128,134400,154731390,8810,8810,8810,8810,0
|
|
20231128,134300,154731390,8810,8810,8810,8810,0
|
|
20231128,134200,154731390,8810,8810,8810,8810,0
|
|
20231128,134100,154731390,8810,8810,8810,8810,0
|
|
20231128,134000,154731390,8810,8810,8810,8810,0
|
|
20231128,133900,154731390,8810,8810,8810,8810,0
|
|
20231128,133800,154731390,8810,8810,8810,8810,0
|
|
20231128,133700,154731390,8810,8810,8810,8810,0
|
|
20231128,133600,154731390,8810,8810,8810,8810,4
|
|
20231128,133500,154696150,8810,8810,8810,8810,4
|
|
20231128,133400,154660910,8810,8810,8810,8810,20
|
|
20231128,133300,154484710,8810,8810,8810,8810,4
|
|
20231128,133200,154449470,8810,8810,8810,8810,0
|
|
20231128,133100,154449470,8810,8810,8810,8810,0
|
|
20231128,133000,154449470,8810,8810,8810,8810,0
|
|
20231128,132900,154449470,8810,8810,8810,8810,0
|
|
20231128,132800,154449470,8810,8810,8810,8810,3
|
|
20231128,132700,154423040,8810,8810,8810,8810,0
|
|
20231128,132600,154423040,8810,8810,8810,8810,3
|
|
20231128,132500,154396610,8810,8810,8810,8810,0
|
|
20231128,132400,154396610,8810,8810,8810,8810,0
|
|
20231128,132300,154396610,8810,8810,8810,8810,51
|
|
20231128,132200,153947300,8810,8810,8810,8810,5
|
|
20231128,132100,153903250,8780,8780,8780,8780,0
|
|
20231128,132000,153903250,8780,8780,8780,8780,0
|
|
20231128,131900,153903250,8780,8780,8780,8780,0
|
|
20231128,131800,153903250,8780,8780,8780,8780,0
|
|
20231128,131700,153903250,8780,8780,8780,8780,0
|
|
20231128,131600,153903250,8780,8780,8780,8780,0
|
|
20231128,131500,153903250,8780,8780,8780,8780,0
|
|
20231128,131400,153903250,8780,8780,8780,8780,0
|
|
20231128,131300,153903250,8780,8780,8780,8780,0
|
|
20231128,131200,153903250,8780,8780,8780,8780,12
|
|
20231128,131100,153797890,8780,8780,8780,8780,0
|
|
20231128,131000,153797890,8780,8780,8780,8780,1
|
|
20231128,130900,153789110,8780,8780,8780,8780,0
|
|
20231128,130800,153789110,8780,8780,8780,8780,118
|
|
20231128,130700,152753070,8780,8780,8780,8780,0
|
|
20231128,130600,152753070,8780,8780,8780,8780,0
|
|
20231128,130500,152753070,8780,8780,8780,8780,5
|
|
20231128,130400,152709170,8780,8780,8780,8780,0
|
|
20231128,130300,152709170,8780,8780,8780,8780,0
|
|
20231128,130200,152709170,8780,8780,8780,8780,0
|
|
20231128,130100,152709170,8780,8780,8780,8780,0
|
|
20231128,130000,152709170,8780,8780,8780,8780,0
|
|
20231128,125900,152709170,8780,8780,8780,8780,0
|
|
20231128,125800,152709170,8780,8780,8780,8780,0
|
|
20231128,125700,152709170,8780,8780,8780,8780,0
|
|
20231128,125600,152709170,8780,8780,8780,8780,0
|
|
20231128,125500,152709170,8780,8800,8800,8780,350
|
|
20231128,125400,149634130,8810,8810,8810,8810,12
|
|
20231128,125300,149528410,8810,8810,8810,8810,189
|
|
20231128,125200,147863320,8810,8810,8810,8810,0
|
|
20231128,125100,147863320,8810,8810,8810,8810,0
|
|
20231128,125000,147863320,8810,8810,8810,8810,0
|
|
20231128,124900,147863320,8810,8810,8810,8810,52
|
|
20231128,124800,147405200,8800,8800,8800,8800,0
|
|
20231128,124700,147405200,8800,8800,8800,8800,0
|
|
20231128,124600,147405200,8800,8800,8800,8800,0
|
|
20231128,124500,147405200,8800,8800,8800,8800,0
|
|
20231128,124400,147405200,8800,8800,8800,8800,0
|
|
20231128,124300,147405200,8800,8810,8810,8800,2
|
|
20231128,124200,147387590,8800,8800,8800,8800,0
|
|
20231128,124100,147387590,8800,8800,8800,8800,0
|
|
20231128,124000,147387590,8800,8800,8800,8800,0
|
|
20231128,123900,147387590,8800,8800,8800,8800,0
|
|
20231128,123800,147387590,8800,8800,8800,8800,2
|
|
20231128,123700,147369990,8800,8800,8800,8800,2
|
|
20231128,123600,147352390,8800,8810,8810,8800,59
|
|
20231128,123500,146832620,8810,8810,8810,8810,0
|
|
20231128,123400,146832620,8810,8810,8810,8810,0
|
|
20231128,123300,146832620,8810,8810,8810,8810,0
|
|
20231128,123200,146832620,8810,8810,8810,8810,0
|
|
20231128,123100,146832620,8810,8810,8810,8810,0
|
|
20231128,123000,146832620,8810,8810,8810,8810,2
|
|
20231128,122900,146815000,8810,8810,8810,8810,0
|
|
20231128,122800,146815000,8810,8810,8810,8810,49
|
|
20231128,122700,146383310,8810,8810,8810,8810,0
|
|
20231128,122600,146383310,8810,8810,8810,8810,1
|
|
20231128,122500,146374500,8810,8810,8810,8810,0
|
|
20231128,122400,146374500,8810,8810,8810,8810,0
|
|
20231128,122300,146374500,8810,8810,8810,8810,0
|
|
20231128,122200,146374500,8810,8810,8810,8810,0
|
|
20231128,122100,146374500,8810,8810,8810,8810,0
|
|
20231128,122000,146374500,8810,8810,8810,8810,0
|
|
20231128,121900,146374500,8810,8810,8810,8810,524
|
|
20231128,121800,141758060,8810,8810,8810,8810,0
|
|
20231128,121700,141758060,8810,8810,8810,8810,1
|
|
20231128,121600,141749250,8810,8810,8810,8810,6
|
|
20231128,121500,141696390,8810,8810,8810,8810,8
|
|
20231128,121400,141625910,8810,8810,8810,8810,21
|
|
20231128,121300,141440900,8810,8810,8810,8810,80
|
|
20231128,121200,140736100,8820,8810,8820,8810,508
|
|
20231128,121100,136255620,8810,8810,8810,8810,96
|
|
20231128,121000,135409860,8810,8810,8810,8810,230
|
|
20231128,120900,133383560,8810,8810,8810,8810,0
|
|
20231128,120800,133383560,8810,8810,8810,8810,0
|
|
20231128,120700,133383560,8810,8810,8810,8810,0
|
|
20231128,120600,133383560,8810,8810,8810,8810,0
|
|
20231128,120500,133383560,8810,8810,8810,8810,25
|
|
20231128,120400,133163310,8820,8820,8820,8820,0
|
|
20231128,120300,133163310,8820,8820,8820,8820,0
|
|
20231128,120200,133163310,8820,8820,8820,8820,0
|
|
20231128,120100,133163310,8820,8820,8820,8820,0
|
|
20231128,120000,133163310,8820,8820,8820,8820,0
|
|
20231128,115900,133163310,8820,8820,8820,8820,0
|
|
20231128,115800,133163310,8820,8820,8820,8820,0
|
|
20231128,115700,133163310,8820,8820,8820,8820,0
|
|
20231128,115600,133163310,8820,8820,8820,8820,0
|
|
20231128,115500,133163310,8820,8820,8820,8820,0
|
|
20231128,115400,133163310,8820,8820,8820,8820,0
|
|
20231128,115300,133163310,8820,8820,8820,8820,0
|
|
20231128,115200,133163310,8820,8820,8820,8820,0
|
|
20231128,115100,133163310,8820,8820,8820,8820,0
|
|
20231128,115000,133163310,8820,8820,8820,8820,0
|
|
20231128,114900,133163310,8820,8820,8820,8820,0
|
|
20231128,114800,133163310,8820,8820,8820,8820,0
|
|
20231128,114700,133163310,8820,8820,8820,8820,0
|
|
20231128,114600,133163310,8820,8820,8820,8820,0
|
|
20231128,114500,133163310,8820,8820,8820,8820,0
|
|
20231128,114400,133163310,8820,8820,8820,8820,0
|
|
20231128,114300,133163310,8820,8820,8820,8820,0
|
|
20231128,114200,133163310,8820,8820,8820,8820,0
|
|
20231128,114100,133163310,8820,8820,8820,8820,0
|
|
20231128,114000,133163310,8820,8820,8820,8820,30
|
|
20231128,113900,132898710,8820,8820,8820,8820,22
|
|
20231128,113800,132704670,8820,8820,8820,8820,0
|
|
20231128,113700,132704670,8820,8820,8820,8820,0
|
|
20231128,113600,132704670,8820,8820,8820,8820,0
|
|
20231128,113500,132704670,8820,8820,8820,8820,14
|
|
20231128,113400,132581190,8830,8830,8830,8830,0
|
|
20231128,113300,132581190,8830,8830,8830,8830,0
|
|
20231128,113200,132581190,8830,8830,8830,8830,0
|
|
20231128,113100,132581190,8830,8830,8830,8830,0
|
|
20231128,113000,132581190,8830,8830,8830,8830,5
|
|
20231128,112900,132537040,8810,8810,8810,8810,0
|
|
20231128,112800,132537040,8810,8810,8810,8810,0
|
|
20231128,112700,132537040,8810,8810,8810,8810,0
|
|
20231128,112600,132537040,8810,8810,8810,8810,0
|
|
20231128,112500,132537040,8810,8810,8810,8810,212
|
|
20231128,112400,130669320,8810,8810,8810,8810,100
|
|
20231128,112300,129788320,8810,8810,8810,8810,0
|
|
20231128,112200,129788320,8810,8810,8810,8810,0
|
|
20231128,112100,129788320,8810,8810,8810,8810,0
|
|
20231128,112000,129788320,8810,8810,8810,8810,0
|
|
20231128,111900,129788320,8810,8800,8810,8780,12
|
|
20231128,111800,129682850,8800,8800,8800,8790,692
|
|
20231128,111700,123596980,8790,8790,8790,8790,0
|
|
20231128,111600,123596980,8790,8780,8790,8780,160
|
|
20231128,111500,122190680,8790,8790,8790,8790,50
|
|
20231128,111400,121751180,8800,8800,8800,8800,0
|
|
20231128,111300,121751180,8800,8800,8800,8800,0
|
|
20231128,111200,121751180,8800,8800,8800,8800,0
|
|
20231128,111100,121751180,8800,8800,8800,8800,0
|
|
20231128,111000,121751180,8800,8800,8800,8800,0
|
|
20231128,110900,121751180,8800,8800,8800,8800,0
|
|
20231128,110800,121751180,8800,8800,8800,8800,0
|
|
20231128,110700,121751180,8800,8800,8800,8800,0
|
|
20231128,110600,121751180,8800,8800,8800,8800,0
|
|
20231128,110500,121751180,8800,8800,8800,8800,1
|
|
20231128,110400,121742380,8790,8790,8790,8790,0
|
|
20231128,110300,121742380,8790,8790,8790,8790,0
|
|
20231128,110200,121742380,8790,8790,8790,8790,179
|
|
20231128,110100,120168970,8790,8790,8790,8790,21
|
|
20231128,110000,119984380,8760,8760,8760,8760,0
|
|
20231128,105900,119984380,8760,8760,8760,8760,0
|
|
20231128,105800,119984380,8760,8760,8760,8760,0
|
|
20231128,105700,119984380,8760,8760,8760,8760,50
|
|
20231128,105600,119546380,8770,8770,8770,8770,0
|
|
20231128,105500,119546380,8770,8770,8770,8770,1313
|
|
20231128,105400,108031370,8800,8800,8800,8800,0
|
|
20231128,105300,108031370,8800,8800,8800,8800,0
|
|
20231128,105200,108031370,8800,8800,8800,8800,0
|
|
20231128,105100,108031370,8800,8800,8800,8800,0
|
|
20231128,105000,108031370,8800,8800,8800,8800,0
|
|
20231128,104900,108031370,8800,8800,8800,8800,0
|
|
20231128,104800,108031370,8800,8800,8800,8800,0
|
|
20231128,104700,108031370,8800,8800,8800,8800,0
|
|
20231128,104600,108031370,8800,8800,8800,8800,0
|
|
20231128,104500,108031370,8800,8800,8800,8800,302
|
|
20231128,104400,105373770,8810,8810,8810,8810,50
|
|
20231128,104300,104933270,8810,8810,8810,8810,0
|
|
20231128,104200,104933270,8810,8810,8810,8810,0
|
|
20231128,104100,104933270,8810,8810,8810,8810,0
|
|
20231128,104000,104933270,8810,8810,8810,8810,0
|
|
20231128,103900,104933270,8810,8810,8810,8810,0
|
|
20231128,103800,104933270,8810,8810,8810,8810,0
|
|
20231128,103700,104933270,8810,8810,8810,8810,0
|
|
20231128,103600,104933270,8810,8810,8810,8810,0
|
|
20231128,103500,104933270,8810,8810,8810,8810,0
|
|
20231128,103400,104933270,8810,8810,8810,8810,0
|
|
20231128,103300,104933270,8810,8810,8810,8810,0
|
|
20231128,103200,104933270,8810,8810,8810,8810,0
|
|
20231128,103100,104933270,8810,8810,8810,8810,1
|
|
20231128,103000,104924460,8740,8740,8740,8740,0
|
|
20231128,102900,104924460,8740,8740,8740,8740,0
|
|
20231128,102800,104924460,8740,8740,8740,8740,0
|
|
20231128,102700,104924460,8740,8740,8740,8740,0
|
|
20231128,102600,104924460,8740,8740,8740,8740,0
|
|
20231128,102500,104924460,8740,8740,8740,8740,0
|
|
20231128,102400,104924460,8740,8740,8740,8740,0
|
|
20231128,102300,104924460,8740,8740,8740,8740,0
|
|
20231128,102200,104924460,8740,8740,8740,8740,0
|
|
20231128,102100,104924460,8740,8770,8770,8740,2165
|
|
20231128,102000,85984600,8780,8780,8780,8780,145
|
|
20231128,101900,84711500,8780,8780,8780,8780,1
|
|
20231128,101800,84702720,8790,8790,8790,8790,0
|
|
20231128,101700,84702720,8790,8790,8790,8790,0
|
|
20231128,101600,84702720,8790,8790,8790,8790,307
|
|
20231128,101500,82004190,8790,8790,8790,8790,0
|
|
20231128,101400,82004190,8790,8790,8790,8790,0
|
|
20231128,101300,82004190,8790,8790,8790,8790,0
|
|
20231128,101200,82004190,8790,8790,8790,8790,0
|
|
20231128,101100,82004190,8790,8790,8790,8790,0
|
|
20231128,101000,82004190,8790,8790,8790,8790,0
|
|
20231128,100900,82004190,8790,8790,8790,8790,0
|
|
20231128,100800,82004190,8790,8790,8790,8790,0
|
|
20231128,100700,82004190,8790,8790,8790,8790,0
|
|
20231128,100600,82004190,8790,8790,8790,8790,0
|
|
20231128,100500,82004190,8790,8790,8790,8790,0
|
|
20231128,100400,82004190,8790,8790,8790,8790,1
|
|
20231128,100300,81995400,8790,8790,8790,8790,0
|
|
20231128,100200,81995400,8790,8790,8790,8790,0
|
|
20231128,100100,81995400,8790,8790,8790,8790,110
|
|
20231128,100000,81028500,8850,8850,8850,8850,0
|
|
20231128,095900,81028500,8850,8850,8850,8850,10
|
|
20231128,095800,80940000,8860,8840,8860,8840,403
|
|
20231128,095700,77373460,8840,8830,8840,8830,3
|
|
20231128,095600,77346950,8820,8820,8820,8820,0
|
|
20231128,095500,77346950,8820,8820,8820,8820,154
|
|
20231128,095400,75988670,8810,8810,8810,8810,0
|
|
20231128,095300,75988670,8810,8810,8810,8810,0
|
|
20231128,095200,75988670,8810,8810,8810,8810,2
|
|
20231128,095100,75971050,8800,8790,8800,8790,224
|
|
20231128,095000,73999970,8780,8780,8780,8780,13
|
|
20231128,094900,73885830,8780,8760,8780,8760,2781
|
|
20231128,094800,49523270,8760,8760,8760,8760,0
|
|
20231128,094700,49523270,8760,8760,8760,8760,269
|
|
20231128,094600,47166830,8760,8760,8760,8760,0
|
|
20231128,094500,47166830,8760,8760,8760,8760,0
|
|
20231128,094400,47166830,8760,8760,8760,8760,0
|
|
20231128,094300,47166830,8760,8760,8760,8760,0
|
|
20231128,094200,47166830,8760,8760,8760,8760,100
|
|
20231128,094100,46290830,8760,8760,8760,8760,380
|
|
20231128,094000,42962030,8760,8780,8780,8760,743
|
|
20231128,093900,36449130,8780,8780,8780,8780,1
|
|
20231128,093800,36440350,8780,8780,8780,8780,40
|
|
20231128,093700,36089150,8790,8790,8790,8780,56
|
|
20231128,093600,35596920,8790,8790,8790,8790,0
|
|
20231128,093500,35596920,8790,8790,8790,8790,0
|
|
20231128,093400,35596920,8790,8790,8790,8790,1
|
|
20231128,093300,35588130,8790,8790,8790,8790,219
|
|
20231128,093200,33663120,8790,8790,8790,8790,13
|
|
20231128,093100,33548850,8750,8750,8750,8750,0
|
|
20231128,093000,33548850,8750,8750,8750,8750,700
|
|
20231128,092900,27423850,8750,8750,8750,8750,0
|
|
20231128,092800,27423850,8750,8750,8750,8750,332
|
|
20231128,092700,24518850,8750,8760,8760,8750,369
|
|
20231128,092600,21289880,8790,8790,8790,8790,0
|
|
20231128,092500,21289880,8790,8790,8790,8790,0
|
|
20231128,092400,21289880,8790,8790,8790,8790,0
|
|
20231128,092300,21289880,8790,8790,8790,8790,0
|
|
20231128,092200,21289880,8790,8790,8790,8790,0
|
|
20231128,092100,21289880,8790,8790,8790,8790,0
|
|
20231128,092000,21289880,8790,8780,8790,8780,1215
|
|
20231128,091900,10622170,8790,8790,8790,8790,1
|
|
20231128,091800,10613380,8780,8780,8780,8780,30
|
|
20231128,091700,10349980,8800,8800,8800,8800,0
|
|
20231128,091600,10349980,8800,8800,8800,8800,3
|
|
20231128,091500,10323580,8800,8770,8800,8770,183
|
|
20231128,091400,8715430,8770,8770,8770,8770,7
|
|
20231128,091300,8654040,8770,8750,8770,8750,200
|
|
20231128,091200,6903900,8770,8770,8770,8770,4
|
|
20231128,091100,6868820,8770,8770,8770,8770,10
|
|
20231128,091000,6781120,8770,8770,8770,8770,0
|
|
20231128,090900,6781120,8770,8770,8770,8770,0
|
|
20231128,090800,6781120,8770,8770,8770,8770,0
|
|
20231128,090700,6781120,8770,8770,8770,8770,0
|
|
20231128,090600,6781120,8770,8770,8770,8770,1
|
|
20231128,090500,6772350,8780,8780,8780,8780,0
|
|
20231128,090400,6772350,8780,8770,8780,8770,37
|
|
20231128,090300,6447850,8770,8770,8770,8770,0
|
|
20231128,090200,6447850,8770,8770,8770,8770,0
|
|
20231128,090100,6447850,8770,8770,8770,8770,0
|
|
20231128,090000,6447850,8770,8730,8770,8730,738
|