598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185500,282533620,8770,8770,8770,8770,119
|
|
20231129,185400,282533620,8770,8770,8770,8770,0
|
|
20231129,185300,282533620,8770,8770,8770,8770,0
|
|
20231129,185200,282533620,8770,8770,8770,8770,0
|
|
20231129,185100,282533620,8770,8770,8770,8770,0
|
|
20231129,185000,282533620,8770,8770,8770,8770,0
|
|
20231129,184900,282533620,8770,8770,8770,8770,0
|
|
20231129,184800,282533620,8770,8770,8770,8770,0
|
|
20231129,184700,282533620,8770,8770,8770,8770,0
|
|
20231129,184600,282533620,8770,8770,8770,8770,0
|
|
20231129,184500,282533620,8770,8770,8770,8770,0
|
|
20231129,184400,282533620,8770,8770,8770,8770,0
|
|
20231129,184300,282533620,8770,8770,8770,8770,0
|
|
20231129,184200,282533620,8770,8770,8770,8770,0
|
|
20231129,184100,282533620,8770,8770,8770,8770,0
|
|
20231129,184000,282533620,8770,8770,8770,8770,0
|
|
20231129,183900,282533620,8770,8770,8770,8770,0
|
|
20231129,183800,282533620,8770,8770,8770,8770,0
|
|
20231129,183700,282533620,8770,8770,8770,8770,0
|
|
20231129,183600,282533620,8770,8770,8770,8770,0
|
|
20231129,183500,282533620,8770,8770,8770,8770,0
|
|
20231129,183400,282533620,8770,8770,8770,8770,0
|
|
20231129,183300,282533620,8770,8770,8770,8770,0
|
|
20231129,183200,282533620,8770,8770,8770,8770,0
|
|
20231129,183100,282533620,8770,8770,8770,8770,0
|
|
20231129,183000,282533620,8770,8770,8770,8770,0
|
|
20231129,182900,282533620,8770,8770,8770,8770,0
|
|
20231129,182800,282533620,8770,8770,8770,8770,0
|
|
20231129,182700,282533620,8770,8770,8770,8770,0
|
|
20231129,182600,282533620,8770,8770,8770,8770,0
|
|
20231129,182500,282533620,8770,8770,8770,8770,119
|
|
20231129,182400,282533620,8770,8770,8770,8770,0
|
|
20231129,182300,282533620,8770,8770,8770,8770,0
|
|
20231129,182200,282533620,8770,8770,8770,8770,0
|
|
20231129,182100,282533620,8770,8770,8770,8770,0
|
|
20231129,182000,282533620,8770,8770,8770,8770,0
|
|
20231129,181900,282533620,8770,8770,8770,8770,0
|
|
20231129,181800,282533620,8770,8770,8770,8770,0
|
|
20231129,181700,282533620,8770,8770,8770,8770,0
|
|
20231129,181600,282533620,8770,8770,8770,8770,0
|
|
20231129,181500,282533620,8770,8770,8770,8770,0
|
|
20231129,181400,282533620,8770,8770,8770,8770,0
|
|
20231129,181300,282533620,8770,8770,8770,8770,0
|
|
20231129,181200,282533620,8770,8770,8770,8770,0
|
|
20231129,181100,282533620,8770,8770,8770,8770,0
|
|
20231129,181000,282533620,8770,8770,8770,8770,0
|
|
20231129,180900,282533620,8770,8770,8770,8770,0
|
|
20231129,180800,282533620,8770,8770,8770,8770,0
|
|
20231129,180700,282533620,8770,8770,8770,8770,0
|
|
20231129,180600,282533620,8770,8770,8770,8770,0
|
|
20231129,180500,282533620,8770,8770,8770,8770,0
|
|
20231129,180400,282533620,8770,8770,8770,8770,0
|
|
20231129,180300,282533620,8770,8770,8770,8770,0
|
|
20231129,180200,282533620,8770,8770,8770,8770,0
|
|
20231129,180100,282533620,8770,8770,8770,8770,0
|
|
20231129,180000,282533620,8770,8770,8770,8770,0
|
|
20231129,175900,282533620,8770,8770,8770,8770,0
|
|
20231129,175800,282533620,8770,8770,8770,8770,0
|
|
20231129,175700,282533620,8770,8770,8770,8770,0
|
|
20231129,175600,282533620,8770,8770,8770,8770,0
|
|
20231129,175500,282533620,8770,8770,8770,8770,119
|
|
20231129,175400,282533620,8770,8770,8770,8770,0
|
|
20231129,175300,282533620,8770,8770,8770,8770,0
|
|
20231129,175200,282533620,8770,8770,8770,8770,0
|
|
20231129,175100,282533620,8770,8770,8770,8770,0
|
|
20231129,175000,282533620,8770,8770,8770,8770,0
|
|
20231129,174900,282533620,8770,8770,8770,8770,0
|
|
20231129,174800,282533620,8770,8770,8770,8770,0
|
|
20231129,174700,282533620,8770,8770,8770,8770,0
|
|
20231129,174600,282533620,8770,8770,8770,8770,0
|
|
20231129,174500,282533620,8770,8770,8770,8770,0
|
|
20231129,174400,282533620,8770,8770,8770,8770,0
|
|
20231129,174300,282533620,8770,8770,8770,8770,0
|
|
20231129,174200,282533620,8770,8770,8770,8770,0
|
|
20231129,174100,282533620,8770,8770,8770,8770,0
|
|
20231129,174000,282533620,8770,8770,8770,8770,0
|
|
20231129,173900,282533620,8770,8770,8770,8770,0
|
|
20231129,173800,282533620,8770,8770,8770,8770,0
|
|
20231129,173700,282533620,8770,8770,8770,8770,0
|
|
20231129,173600,282533620,8770,8770,8770,8770,0
|
|
20231129,173500,282533620,8770,8770,8770,8770,0
|
|
20231129,173400,282533620,8770,8770,8770,8770,0
|
|
20231129,173300,282533620,8770,8770,8770,8770,0
|
|
20231129,173200,282533620,8770,8770,8770,8770,0
|
|
20231129,173100,282533620,8770,8770,8770,8770,0
|
|
20231129,173000,282533620,8770,8770,8770,8770,0
|
|
20231129,172900,282533620,8770,8770,8770,8770,0
|
|
20231129,172800,282533620,8770,8770,8770,8770,0
|
|
20231129,172700,282533620,8770,8770,8770,8770,0
|
|
20231129,172600,282533620,8770,8770,8770,8770,0
|
|
20231129,172500,282533620,8770,8770,8770,8770,119
|
|
20231129,172400,282533620,8770,8770,8770,8770,0
|
|
20231129,172300,282533620,8770,8770,8770,8770,0
|
|
20231129,172200,282533620,8770,8770,8770,8770,0
|
|
20231129,172100,282533620,8770,8770,8770,8770,0
|
|
20231129,172000,282533620,8770,8770,8770,8770,0
|
|
20231129,171900,282533620,8770,8770,8770,8770,0
|
|
20231129,171800,282533620,8770,8770,8770,8770,0
|
|
20231129,171700,282533620,8770,8770,8770,8770,0
|
|
20231129,171600,282533620,8770,8770,8770,8770,0
|
|
20231129,171500,282533620,8770,8770,8770,8770,0
|
|
20231129,171400,282533620,8770,8770,8770,8770,0
|
|
20231129,171300,282533620,8770,8770,8770,8770,0
|
|
20231129,171200,282533620,8770,8770,8770,8770,0
|
|
20231129,171100,282533620,8770,8770,8770,8770,0
|
|
20231129,171000,282533620,8770,8770,8770,8770,0
|
|
20231129,170900,282533620,8770,8770,8770,8770,0
|
|
20231129,170800,282533620,8770,8770,8770,8770,0
|
|
20231129,170700,282533620,8770,8770,8770,8770,0
|
|
20231129,170600,282533620,8770,8770,8770,8770,0
|
|
20231129,170500,282533620,8770,8770,8770,8770,0
|
|
20231129,170400,282533620,8770,8770,8770,8770,0
|
|
20231129,170300,282533620,8770,8770,8770,8770,0
|
|
20231129,170200,282533620,8770,8770,8770,8770,0
|
|
20231129,170100,282533620,8770,8770,8770,8770,0
|
|
20231129,170000,282533620,8770,8770,8770,8770,0
|
|
20231129,165900,282533620,8770,8770,8770,8770,0
|
|
20231129,165800,282533620,8770,8770,8770,8770,0
|
|
20231129,165700,282533620,8770,8770,8770,8770,0
|
|
20231129,165600,282533620,8770,8770,8770,8770,0
|
|
20231129,165500,282533620,8770,8770,8770,8770,119
|
|
20231129,165400,282533620,8770,8770,8770,8770,0
|
|
20231129,165300,282533620,8770,8770,8770,8770,0
|
|
20231129,165200,282533620,8770,8770,8770,8770,0
|
|
20231129,165100,282533620,8770,8770,8770,8770,0
|
|
20231129,165000,282533620,8770,8770,8770,8770,0
|
|
20231129,164900,282533620,8770,8770,8770,8770,0
|
|
20231129,164800,282533620,8770,8770,8770,8770,0
|
|
20231129,164700,282533620,8770,8770,8770,8770,0
|
|
20231129,164600,282533620,8770,8770,8770,8770,0
|
|
20231129,164500,282533620,8770,8770,8770,8770,0
|
|
20231129,164400,282533620,8770,8770,8770,8770,0
|
|
20231129,164300,282533620,8770,8770,8770,8770,0
|
|
20231129,164200,282533620,8770,8770,8770,8770,0
|
|
20231129,164100,282533620,8770,8770,8770,8770,0
|
|
20231129,164000,282533620,8770,8770,8770,8770,0
|
|
20231129,163900,282533620,8770,8770,8770,8770,0
|
|
20231129,163800,282533620,8770,8770,8770,8770,0
|
|
20231129,163700,282533620,8770,8770,8770,8770,0
|
|
20231129,163600,282533620,8770,8770,8770,8770,0
|
|
20231129,163500,282533620,8770,8770,8770,8770,0
|
|
20231129,163400,282533620,8770,8770,8770,8770,0
|
|
20231129,163300,282533620,8770,8770,8770,8770,0
|
|
20231129,163200,282533620,8770,8770,8770,8770,0
|
|
20231129,163100,282533620,8770,8770,8770,8770,0
|
|
20231129,163000,282533620,8770,8770,8770,8770,0
|
|
20231129,162900,282533620,8770,8770,8770,8770,0
|
|
20231129,162800,282533620,8770,8770,8770,8770,0
|
|
20231129,162700,282533620,8770,8770,8770,8770,0
|
|
20231129,162600,282533620,8770,8770,8770,8770,0
|
|
20231129,162500,282533620,8770,8770,8770,8770,119
|
|
20231129,162400,282533620,8770,8770,8770,8770,0
|
|
20231129,162300,282533620,8770,8770,8770,8770,0
|
|
20231129,162200,282533620,8770,8770,8770,8770,0
|
|
20231129,162100,282533620,8770,8770,8770,8770,0
|
|
20231129,162000,282533620,8770,8770,8770,8770,0
|
|
20231129,161900,282533620,8770,8770,8770,8770,0
|
|
20231129,161800,282533620,8770,8770,8770,8770,0
|
|
20231129,161700,282533620,8770,8770,8770,8770,0
|
|
20231129,161600,282533620,8770,8770,8770,8770,0
|
|
20231129,161500,282533620,8770,8770,8770,8770,0
|
|
20231129,161400,282533620,8770,8770,8770,8770,0
|
|
20231129,161300,282533620,8770,8770,8770,8770,0
|
|
20231129,161200,282533620,8770,8770,8770,8770,0
|
|
20231129,161100,282533620,8770,8770,8770,8770,0
|
|
20231129,161000,282533620,8770,8770,8770,8770,0
|
|
20231129,160900,282533620,8770,8770,8770,8770,0
|
|
20231129,160800,282533620,8770,8770,8770,8770,0
|
|
20231129,160700,282533620,8770,8770,8770,8770,0
|
|
20231129,160600,282533620,8770,8770,8770,8770,0
|
|
20231129,160500,282533620,8770,8770,8770,8770,0
|
|
20231129,160400,282533620,8770,8770,8770,8770,0
|
|
20231129,160300,282533620,8770,8770,8770,8770,0
|
|
20231129,160200,282533620,8770,8770,8770,8770,0
|
|
20231129,160100,282533620,8770,8770,8770,8770,0
|
|
20231129,160000,282533620,8770,8770,8770,8770,0
|
|
20231129,155900,282533620,8770,8770,8770,8770,0
|
|
20231129,155800,282533620,8770,8770,8770,8770,0
|
|
20231129,155700,282533620,8770,8770,8770,8770,0
|
|
20231129,155600,282533620,8770,8770,8770,8770,0
|
|
20231129,155500,282533620,8770,8770,8770,8770,119
|
|
20231129,155400,282533620,8770,8770,8770,8770,0
|
|
20231129,155300,282533620,8770,8770,8770,8770,0
|
|
20231129,155200,282533620,8770,8770,8770,8770,0
|
|
20231129,155100,282533620,8770,8770,8770,8770,0
|
|
20231129,155000,282533620,8770,8770,8770,8770,0
|
|
20231129,154900,282533620,8770,8770,8770,8770,0
|
|
20231129,154800,282533620,8770,8770,8770,8770,0
|
|
20231129,154700,282533620,8770,8770,8770,8770,0
|
|
20231129,154600,282533620,8770,8770,8770,8770,0
|
|
20231129,154500,282533620,8770,8770,8770,8770,0
|
|
20231129,154400,282533620,8770,8770,8770,8770,0
|
|
20231129,154300,282533620,8770,8770,8770,8770,0
|
|
20231129,154200,282533620,8770,8770,8770,8770,0
|
|
20231129,154100,282533620,8770,8770,8770,8770,0
|
|
20231129,154000,282533620,8770,8770,8770,8770,0
|
|
20231129,153900,282533620,8770,8770,8770,8770,0
|
|
20231129,153800,282533620,8770,8770,8770,8770,0
|
|
20231129,153700,282533620,8770,8770,8770,8770,0
|
|
20231129,153600,282533620,8770,8770,8770,8770,0
|
|
20231129,153500,282533620,8770,8770,8770,8770,0
|
|
20231129,153400,282533620,8770,8770,8770,8770,0
|
|
20231129,153300,282533620,8770,8770,8770,8770,0
|
|
20231129,153200,282533620,8770,8770,8770,8770,0
|
|
20231129,153100,282533620,8770,8770,8770,8770,0
|
|
20231129,153000,282533620,8770,8770,8770,8770,119
|
|
20231129,152900,281489990,8740,8740,8740,8740,0
|
|
20231129,152800,281489990,8740,8740,8740,8740,0
|
|
20231129,152700,281489990,8740,8740,8740,8740,0
|
|
20231129,152600,281489990,8740,8740,8740,8740,0
|
|
20231129,152500,281489990,8740,8740,8740,8740,0
|
|
20231129,152400,281489990,8740,8740,8740,8740,0
|
|
20231129,152300,281489990,8740,8740,8740,8740,0
|
|
20231129,152200,281489990,8740,8740,8740,8740,0
|
|
20231129,152100,281489990,8740,8740,8740,8740,0
|
|
20231129,152000,281489990,8740,8740,8740,8740,0
|
|
20231129,151900,281489990,8740,8740,8740,8740,0
|
|
20231129,151800,281489990,8740,8740,8740,8740,0
|
|
20231129,151700,281489990,8740,8740,8740,8740,0
|
|
20231129,151600,281489990,8740,8740,8740,8740,11
|
|
20231129,151500,281393850,8740,8740,8740,8740,274
|
|
20231129,151400,278999090,8730,8730,8730,8730,0
|
|
20231129,151300,278999090,8730,8730,8730,8730,319
|
|
20231129,151200,276214220,8730,8730,8730,8730,0
|
|
20231129,151100,276214220,8730,8740,8740,8730,237
|
|
20231129,151000,274142970,8740,8740,8740,8740,0
|
|
20231129,150900,274142970,8740,8740,8740,8740,0
|
|
20231129,150800,274142970,8740,8740,8740,8740,0
|
|
20231129,150700,274142970,8740,8740,8740,8740,0
|
|
20231129,150600,274142970,8740,8740,8740,8740,19
|
|
20231129,150500,273976910,8730,8730,8730,8730,1
|
|
20231129,150400,273968180,8740,8740,8740,8740,230
|
|
20231129,150300,271957980,8740,8740,8740,8740,25
|
|
20231129,150200,271739480,8740,8770,8770,8740,127
|
|
20231129,150100,270629470,8770,8770,8770,8770,0
|
|
20231129,150000,270629470,8770,8770,8770,8770,50
|
|
20231129,145900,270190970,8770,8770,8770,8770,0
|
|
20231129,145800,270190970,8770,8770,8770,8770,10
|
|
20231129,145700,270103270,8750,8750,8750,8750,0
|
|
20231129,145600,270103270,8750,8750,8750,8750,10
|
|
20231129,145500,270015770,8750,8750,8750,8750,0
|
|
20231129,145400,270015770,8750,8750,8750,8750,187
|
|
20231129,145300,268379520,8780,8780,8780,8780,0
|
|
20231129,145200,268379520,8780,8780,8780,8780,0
|
|
20231129,145100,268379520,8780,8780,8780,8780,0
|
|
20231129,145000,268379520,8780,8780,8780,8780,0
|
|
20231129,144900,268379520,8780,8780,8780,8780,0
|
|
20231129,144800,268379520,8780,8780,8780,8780,0
|
|
20231129,144700,268379520,8780,8780,8780,8780,0
|
|
20231129,144600,268379520,8780,8780,8780,8780,0
|
|
20231129,144500,268379520,8780,8780,8780,8780,0
|
|
20231129,144400,268379520,8780,8780,8780,8780,0
|
|
20231129,144300,268379520,8780,8780,8780,8780,0
|
|
20231129,144200,268379520,8780,8780,8780,8780,0
|
|
20231129,144100,268379520,8780,8780,8780,8780,0
|
|
20231129,144000,268379520,8780,8780,8780,8780,0
|
|
20231129,143900,268379520,8780,8780,8780,8780,0
|
|
20231129,143800,268379520,8780,8780,8780,8780,0
|
|
20231129,143700,268379520,8780,8780,8780,8780,0
|
|
20231129,143600,268379520,8780,8780,8780,8780,0
|
|
20231129,143500,268379520,8780,8780,8780,8780,0
|
|
20231129,143400,268379520,8780,8780,8780,8780,0
|
|
20231129,143300,268379520,8780,8780,8780,8780,0
|
|
20231129,143200,268379520,8780,8780,8780,8780,0
|
|
20231129,143100,268379520,8780,8780,8780,8780,0
|
|
20231129,143000,268379520,8780,8780,8780,8780,0
|
|
20231129,142900,268379520,8780,8780,8780,8780,0
|
|
20231129,142800,268379520,8780,8780,8780,8780,0
|
|
20231129,142700,268379520,8780,8780,8780,8780,0
|
|
20231129,142600,268379520,8780,8780,8780,8780,0
|
|
20231129,142500,268379520,8780,8780,8780,8780,0
|
|
20231129,142400,268379520,8780,8780,8780,8780,0
|
|
20231129,142300,268379520,8780,8780,8780,8780,0
|
|
20231129,142200,268379520,8780,8780,8780,8780,224
|
|
20231129,142100,266412800,8780,8780,8780,8780,170
|
|
20231129,142000,264920200,8760,8760,8760,8760,130
|
|
20231129,141900,263781400,8760,8760,8760,8760,1296
|
|
20231129,141800,252428440,8760,8760,8760,8760,0
|
|
20231129,141700,252428440,8760,8760,8760,8760,10
|
|
20231129,141600,252340840,8760,8760,8760,8760,0
|
|
20231129,141500,252340840,8760,8760,8760,8760,0
|
|
20231129,141400,252340840,8760,8730,8760,8730,11
|
|
20231129,141300,252244510,8740,8740,8740,8740,0
|
|
20231129,141200,252244510,8740,8740,8740,8740,0
|
|
20231129,141100,252244510,8740,8740,8740,8740,0
|
|
20231129,141000,252244510,8740,8740,8740,8740,213
|
|
20231129,140900,250382890,8750,8750,8750,8750,0
|
|
20231129,140800,250382890,8750,8750,8750,8750,0
|
|
20231129,140700,250382890,8750,8750,8750,8750,0
|
|
20231129,140600,250382890,8750,8750,8750,8750,0
|
|
20231129,140500,250382890,8750,8750,8750,8750,0
|
|
20231129,140400,250382890,8750,8750,8750,8750,2
|
|
20231129,140300,250365390,8750,8760,8760,8750,13
|
|
20231129,140200,250251540,8740,8740,8740,8740,0
|
|
20231129,140100,250251540,8740,8740,8740,8740,0
|
|
20231129,140000,250251540,8740,8740,8740,8740,0
|
|
20231129,135900,250251540,8740,8740,8740,8740,0
|
|
20231129,135800,250251540,8740,8740,8740,8740,0
|
|
20231129,135700,250251540,8740,8740,8740,8740,0
|
|
20231129,135600,250251540,8740,8740,8740,8740,0
|
|
20231129,135500,250251540,8740,8740,8740,8740,0
|
|
20231129,135400,250251540,8740,8740,8740,8740,0
|
|
20231129,135300,250251540,8740,8740,8740,8740,9
|
|
20231129,135200,250172880,8740,8740,8740,8740,0
|
|
20231129,135100,250172880,8740,8740,8740,8740,0
|
|
20231129,135000,250172880,8740,8740,8740,8740,0
|
|
20231129,134900,250172880,8740,8740,8740,8740,0
|
|
20231129,134800,250172880,8740,8740,8740,8740,0
|
|
20231129,134700,250172880,8740,8740,8740,8740,0
|
|
20231129,134600,250172880,8740,8740,8740,8740,0
|
|
20231129,134500,250172880,8740,8740,8740,8740,182
|
|
20231129,134400,248582200,8740,8740,8740,8740,18
|
|
20231129,134300,248424880,8740,8740,8740,8740,52
|
|
20231129,134200,247970400,8740,8740,8740,8740,0
|
|
20231129,134100,247970400,8740,8740,8740,8740,0
|
|
20231129,134000,247970400,8740,8740,8740,8740,0
|
|
20231129,133900,247970400,8740,8740,8740,8740,0
|
|
20231129,133800,247970400,8740,8740,8740,8740,0
|
|
20231129,133700,247970400,8740,8740,8740,8740,137
|
|
20231129,133600,246773020,8740,8740,8740,8740,24
|
|
20231129,133500,246563260,8740,8740,8740,8740,0
|
|
20231129,133400,246563260,8740,8740,8740,8740,0
|
|
20231129,133300,246563260,8740,8740,8740,8740,2
|
|
20231129,133200,246545780,8760,8760,8760,8760,0
|
|
20231129,133100,246545780,8760,8760,8760,8760,0
|
|
20231129,133000,246545780,8760,8760,8760,8760,197
|
|
20231129,132900,244820060,8740,8740,8740,8740,50
|
|
20231129,132800,244383060,8760,8760,8760,8760,0
|
|
20231129,132700,244383060,8760,8760,8760,8760,0
|
|
20231129,132600,244383060,8760,8760,8760,8760,0
|
|
20231129,132500,244383060,8760,8760,8760,8760,0
|
|
20231129,132400,244383060,8760,8760,8760,8760,0
|
|
20231129,132300,244383060,8760,8760,8760,8760,0
|
|
20231129,132200,244383060,8760,8760,8760,8760,0
|
|
20231129,132100,244383060,8760,8760,8760,8760,66
|
|
20231129,132000,243804900,8760,8760,8760,8760,0
|
|
20231129,131900,243804900,8760,8760,8760,8760,795
|
|
20231129,131800,236840700,8760,8760,8760,8760,481
|
|
20231129,131700,232627140,8760,8760,8760,8760,323
|
|
20231129,131600,229797660,8760,8760,8760,8760,0
|
|
20231129,131500,229797660,8760,8760,8760,8760,0
|
|
20231129,131400,229797660,8760,8760,8760,8760,0
|
|
20231129,131300,229797660,8760,8750,8760,8750,1214
|
|
20231129,131200,219163130,8750,8750,8750,8750,0
|
|
20231129,131100,219163130,8750,8720,8750,8720,813
|
|
20231129,131000,212050350,8720,8730,8730,8720,22
|
|
20231129,130900,211858340,8750,8750,8750,8750,0
|
|
20231129,130800,211858340,8750,8750,8750,8750,1582
|
|
20231129,130700,198015840,8750,8750,8750,8750,1691
|
|
20231129,130600,183219590,8750,8750,8750,8750,0
|
|
20231129,130500,183219590,8750,8750,8750,8750,0
|
|
20231129,130400,183219590,8750,8750,8750,8750,0
|
|
20231129,130300,183219590,8750,8750,8750,8750,0
|
|
20231129,130200,183219590,8750,8750,8750,8750,0
|
|
20231129,130100,183219590,8750,8750,8750,8750,505
|
|
20231129,130000,178800840,8750,8750,8750,8750,4000
|
|
20231129,125900,143800840,8750,8750,8750,8750,0
|
|
20231129,125800,143800840,8750,8750,8750,8750,20
|
|
20231129,125700,143625840,8750,8750,8750,8750,35
|
|
20231129,125600,143319590,8740,8740,8740,8740,14
|
|
20231129,125500,143197230,8730,8730,8730,8730,0
|
|
20231129,125400,143197230,8730,8730,8730,8730,38
|
|
20231129,125300,142865490,8730,8730,8730,8730,0
|
|
20231129,125200,142865490,8730,8730,8730,8730,0
|
|
20231129,125100,142865490,8730,8730,8730,8730,0
|
|
20231129,125000,142865490,8730,8740,8740,8730,3
|
|
20231129,124900,142839290,8730,8730,8730,8730,0
|
|
20231129,124800,142839290,8730,8720,8730,8720,11
|
|
20231129,124700,142743350,8720,8710,8720,8710,570
|
|
20231129,124600,137777950,8720,8720,8720,8720,109
|
|
20231129,124500,136827470,8720,8720,8720,8720,655
|
|
20231129,124400,131115870,8720,8720,8720,8720,385
|
|
20231129,124300,127758670,8730,8730,8730,8730,0
|
|
20231129,124200,127758670,8730,8730,8730,8730,1
|
|
20231129,124100,127749940,8740,8740,8740,8740,0
|
|
20231129,124000,127749940,8740,8740,8740,8740,0
|
|
20231129,123900,127749940,8740,8730,8750,8720,202
|
|
20231129,123800,125988350,8750,8750,8750,8750,0
|
|
20231129,123700,125988350,8750,8750,8750,8750,1
|
|
20231129,123600,125979600,8740,8740,8740,8740,3
|
|
20231129,123500,125953380,8730,8740,8740,8730,528
|
|
20231129,123400,121343910,8750,8750,8750,8750,0
|
|
20231129,123300,121343910,8750,8750,8750,8750,50
|
|
20231129,123200,120906410,8740,8740,8740,8740,0
|
|
20231129,123100,120906410,8740,8740,8740,8740,0
|
|
20231129,123000,120906410,8740,8740,8740,8740,2
|
|
20231129,122900,120888930,8730,8730,8730,8730,0
|
|
20231129,122800,120888930,8730,8730,8730,8730,6
|
|
20231129,122700,120836550,8740,8740,8740,8740,3
|
|
20231129,122600,120810330,8740,8740,8740,8740,1552
|
|
20231129,122500,107245850,8750,8750,8750,8750,0
|
|
20231129,122400,107245850,8750,8750,8750,8750,0
|
|
20231129,122300,107245850,8750,8750,8750,8750,646
|
|
20231129,122200,101593350,8750,8750,8750,8750,0
|
|
20231129,122100,101593350,8750,8750,8750,8750,0
|
|
20231129,122000,101593350,8750,8750,8750,8750,6
|
|
20231129,121900,101540850,8750,8750,8750,8750,0
|
|
20231129,121800,101540850,8750,8750,8750,8750,0
|
|
20231129,121700,101540850,8750,8750,8750,8750,0
|
|
20231129,121600,101540850,8750,8750,8750,8750,0
|
|
20231129,121500,101540850,8750,8750,8750,8750,0
|
|
20231129,121400,101540850,8750,8750,8750,8750,0
|
|
20231129,121300,101540850,8750,8750,8750,8750,0
|
|
20231129,121200,101540850,8750,8750,8750,8750,362
|
|
20231129,121100,98373350,8750,8750,8750,8750,11
|
|
20231129,121000,98277100,8760,8760,8760,8760,202
|
|
20231129,120900,96507580,8760,8760,8760,8760,0
|
|
20231129,120800,96507580,8760,8760,8760,8760,0
|
|
20231129,120700,96507580,8760,8760,8760,8760,200
|
|
20231129,120600,94755580,8760,8760,8760,8760,1058
|
|
20231129,120500,85487500,8780,8780,8780,8780,90
|
|
20231129,120400,84697300,8780,8780,8780,8780,0
|
|
20231129,120300,84697300,8780,8780,8780,8780,0
|
|
20231129,120200,84697300,8780,8780,8780,8780,0
|
|
20231129,120100,84697300,8780,8780,8780,8780,5
|
|
20231129,120000,84653400,8770,8770,8770,8770,0
|
|
20231129,115900,84653400,8770,8770,8770,8770,0
|
|
20231129,115800,84653400,8770,8770,8770,8770,0
|
|
20231129,115700,84653400,8770,8770,8770,8770,0
|
|
20231129,115600,84653400,8770,8770,8770,8770,0
|
|
20231129,115500,84653400,8770,8770,8770,8770,221
|
|
20231129,115400,82715230,8760,8760,8760,8760,0
|
|
20231129,115300,82715230,8760,8770,8770,8760,77
|
|
20231129,115200,82040700,8770,8770,8770,8770,0
|
|
20231129,115100,82040700,8770,8770,8770,8770,0
|
|
20231129,115000,82040700,8770,8770,8770,8770,11
|
|
20231129,114900,81944230,8770,8770,8770,8770,0
|
|
20231129,114800,81944230,8770,8770,8770,8770,14
|
|
20231129,114700,81821450,8770,8770,8770,8770,0
|
|
20231129,114600,81821450,8770,8770,8770,8770,0
|
|
20231129,114500,81821450,8770,8770,8770,8770,0
|
|
20231129,114400,81821450,8770,8770,8770,8770,0
|
|
20231129,114300,81821450,8770,8770,8770,8770,0
|
|
20231129,114200,81821450,8770,8770,8770,8770,14
|
|
20231129,114100,81698670,8760,8760,8760,8760,0
|
|
20231129,114000,81698670,8760,8760,8760,8760,0
|
|
20231129,113900,81698670,8760,8760,8760,8760,0
|
|
20231129,113800,81698670,8760,8760,8760,8760,0
|
|
20231129,113700,81698670,8760,8760,8760,8760,0
|
|
20231129,113600,81698670,8760,8760,8760,8760,0
|
|
20231129,113500,81698670,8760,8760,8760,8760,0
|
|
20231129,113400,81698670,8760,8760,8760,8760,0
|
|
20231129,113300,81698670,8760,8760,8760,8760,9
|
|
20231129,113200,81619830,8760,8760,8760,8760,1
|
|
20231129,113100,81611070,8750,8750,8750,8750,0
|
|
20231129,113000,81611070,8750,8750,8750,8750,0
|
|
20231129,112900,81611070,8750,8750,8750,8750,0
|
|
20231129,112800,81611070,8750,8750,8750,8750,0
|
|
20231129,112700,81611070,8750,8750,8750,8750,0
|
|
20231129,112600,81611070,8750,8750,8750,8750,0
|
|
20231129,112500,81611070,8750,8750,8750,8750,0
|
|
20231129,112400,81611070,8750,8750,8750,8750,59
|
|
20231129,112300,81094820,8750,8760,8760,8750,941
|
|
20231129,112200,72861060,8770,8770,8770,8770,0
|
|
20231129,112100,72861060,8770,8770,8770,8770,0
|
|
20231129,112000,72861060,8770,8770,8770,8770,0
|
|
20231129,111900,72861060,8770,8770,8770,8770,0
|
|
20231129,111800,72861060,8770,8770,8770,8770,0
|
|
20231129,111700,72861060,8770,8770,8770,8770,0
|
|
20231129,111600,72861060,8770,8760,8770,8760,2
|
|
20231129,111500,72843530,8760,8760,8760,8760,178
|
|
20231129,111400,71284250,8760,8760,8760,8760,0
|
|
20231129,111300,71284250,8760,8760,8760,8760,0
|
|
20231129,111200,71284250,8760,8760,8760,8760,0
|
|
20231129,111100,71284250,8760,8760,8760,8760,0
|
|
20231129,111000,71284250,8760,8760,8760,8760,0
|
|
20231129,110900,71284250,8760,8760,8760,8760,4
|
|
20231129,110800,71249210,8760,8760,8760,8760,1
|
|
20231129,110700,71240450,8750,8750,8750,8750,0
|
|
20231129,110600,71240450,8750,8750,8750,8750,0
|
|
20231129,110500,71240450,8750,8750,8750,8750,0
|
|
20231129,110400,71240450,8750,8750,8750,8750,0
|
|
20231129,110300,71240450,8750,8750,8750,8750,0
|
|
20231129,110200,71240450,8750,8750,8750,8750,0
|
|
20231129,110100,71240450,8750,8750,8750,8750,10
|
|
20231129,110000,71152950,8750,8750,8750,8750,2
|
|
20231129,105900,71135450,8750,8750,8750,8750,0
|
|
20231129,105800,71135450,8750,8750,8750,8750,0
|
|
20231129,105700,71135450,8750,8750,8750,8750,107
|
|
20231129,105600,70199200,8750,8750,8750,8750,0
|
|
20231129,105500,70199200,8750,8750,8750,8750,0
|
|
20231129,105400,70199200,8750,8750,8750,8750,119
|
|
20231129,105300,69157950,8750,8760,8760,8750,14
|
|
20231129,105200,69035440,8760,8760,8760,8760,0
|
|
20231129,105100,69035440,8760,8760,8760,8760,0
|
|
20231129,105000,69035440,8760,8760,8760,8760,0
|
|
20231129,104900,69035440,8760,8760,8760,8760,12
|
|
20231129,104800,68930320,8760,8760,8760,8760,0
|
|
20231129,104700,68930320,8760,8760,8760,8760,0
|
|
20231129,104600,68930320,8760,8760,8760,8760,7
|
|
20231129,104500,68869000,8760,8760,8760,8760,6
|
|
20231129,104400,68816440,8760,8760,8760,8750,179
|
|
20231129,104300,67248440,8760,8760,8760,8760,0
|
|
20231129,104200,67248440,8760,8760,8760,8760,22
|
|
20231129,104100,67055720,8750,8750,8750,8750,0
|
|
20231129,104000,67055720,8750,8750,8750,8750,0
|
|
20231129,103900,67055720,8750,8750,8750,8750,10
|
|
20231129,103800,66968220,8760,8760,8760,8760,0
|
|
20231129,103700,66968220,8760,8760,8760,8760,0
|
|
20231129,103600,66968220,8760,8760,8760,8760,6
|
|
20231129,103500,66915660,8760,8760,8760,8760,1
|
|
20231129,103400,66906900,8760,8760,8760,8760,0
|
|
20231129,103300,66906900,8760,8760,8760,8760,0
|
|
20231129,103200,66906900,8760,8760,8760,8760,101
|
|
20231129,103100,66022140,8740,8740,8740,8740,0
|
|
20231129,103000,66022140,8740,8740,8740,8740,0
|
|
20231129,102900,66022140,8740,8750,8750,8740,300
|
|
20231129,102800,63398030,8760,8760,8760,8760,0
|
|
20231129,102700,63398030,8760,8760,8760,8760,1
|
|
20231129,102600,63389270,8770,8770,8770,8770,0
|
|
20231129,102500,63389270,8770,8770,8770,8770,0
|
|
20231129,102400,63389270,8770,8770,8770,8770,0
|
|
20231129,102300,63389270,8770,8770,8770,8770,2
|
|
20231129,102200,63371730,8770,8770,8770,8770,0
|
|
20231129,102100,63371730,8770,8770,8770,8770,50
|
|
20231129,102000,62933230,8770,8770,8770,8770,0
|
|
20231129,101900,62933230,8770,8760,8780,8760,11
|
|
20231129,101800,62836830,8760,8750,8760,8750,126
|
|
20231129,101700,61733330,8760,8760,8760,8760,18
|
|
20231129,101600,61575650,8760,8760,8760,8760,0
|
|
20231129,101500,61575650,8760,8760,8760,8760,0
|
|
20231129,101400,61575650,8760,8760,8760,8760,0
|
|
20231129,101300,61575650,8760,8760,8760,8760,0
|
|
20231129,101200,61575650,8760,8760,8760,8760,5
|
|
20231129,101100,61531850,8760,8760,8760,8760,0
|
|
20231129,101000,61531850,8760,8760,8760,8760,0
|
|
20231129,100900,61531850,8760,8760,8760,8760,1
|
|
20231129,100800,61523090,8750,8750,8750,8750,3
|
|
20231129,100700,61496840,8750,8750,8750,8750,10
|
|
20231129,100600,61409340,8750,8750,8750,8750,27
|
|
20231129,100500,61173090,8750,8750,8750,8750,0
|
|
20231129,100400,61173090,8750,8750,8750,8750,0
|
|
20231129,100300,61173090,8750,8750,8750,8750,8
|
|
20231129,100200,61103090,8750,8750,8750,8750,0
|
|
20231129,100100,61103090,8750,8750,8750,8750,5
|
|
20231129,100000,61059340,8750,8760,8760,8750,32
|
|
20231129,095900,60779220,8750,8750,8750,8750,15
|
|
20231129,095800,60647970,8750,8750,8750,8750,35
|
|
20231129,095700,60341720,8760,8760,8760,8760,5
|
|
20231129,095600,60297920,8760,8760,8760,8760,0
|
|
20231129,095500,60297920,8760,8760,8760,8760,0
|
|
20231129,095400,60297920,8760,8760,8760,8760,0
|
|
20231129,095300,60297920,8760,8760,8760,8760,149
|
|
20231129,095200,58992680,8760,8760,8760,8760,0
|
|
20231129,095100,58992680,8760,8760,8760,8760,13
|
|
20231129,095000,58878800,8760,8760,8760,8760,17
|
|
20231129,094900,58729880,8760,8760,8760,8760,0
|
|
20231129,094800,58729880,8760,8760,8760,8760,0
|
|
20231129,094700,58729880,8760,8760,8760,8760,0
|
|
20231129,094600,58729880,8760,8760,8760,8760,172
|
|
20231129,094500,57223160,8750,8750,8750,8750,312
|
|
20231129,094400,54493160,8760,8760,8760,8760,48
|
|
20231129,094300,54072680,8810,8810,8810,8810,2
|
|
20231129,094200,54055060,8760,8760,8760,8760,0
|
|
20231129,094100,54055060,8760,8760,8760,8760,0
|
|
20231129,094000,54055060,8760,8810,8810,8760,1007
|
|
20231129,093900,45221420,8790,8790,8790,8790,0
|
|
20231129,093800,45221420,8790,8810,8810,8790,225
|
|
20231129,093700,43241670,8810,8810,8810,8810,10
|
|
20231129,093600,43153570,8810,8810,8810,8810,0
|
|
20231129,093500,43153570,8810,8810,8810,8810,0
|
|
20231129,093400,43153570,8810,8810,8810,8810,0
|
|
20231129,093300,43153570,8810,8810,8810,8810,1
|
|
20231129,093200,43144760,8810,8810,8810,8810,7
|
|
20231129,093100,43083090,8810,8810,8810,8810,12
|
|
20231129,093000,42977370,8780,8780,8780,8780,181
|
|
20231129,092900,41388190,8810,8810,8810,8810,0
|
|
20231129,092800,41388190,8810,8800,8810,8800,12
|
|
20231129,092700,41282570,8800,8790,8800,8790,51
|
|
20231129,092600,40833820,8800,8800,8800,8800,52
|
|
20231129,092500,40376220,8800,8790,8800,8790,144
|
|
20231129,092400,39109440,8780,8780,8780,8780,57
|
|
20231129,092300,38608980,8780,8780,8780,8780,0
|
|
20231129,092200,38608980,8780,8780,8780,8780,0
|
|
20231129,092100,38608980,8780,8780,8780,8780,0
|
|
20231129,092000,38608980,8780,8780,8780,8780,0
|
|
20231129,091900,38608980,8780,8780,8780,8780,1116
|
|
20231129,091800,28810500,8800,8800,8800,8800,50
|
|
20231129,091700,28370500,8800,8800,8800,8800,0
|
|
20231129,091600,28370500,8800,8800,8800,8800,0
|
|
20231129,091500,28370500,8800,8800,8800,8800,0
|
|
20231129,091400,28370500,8800,8800,8800,8800,1000
|
|
20231129,091300,19570500,8810,8810,8810,8810,0
|
|
20231129,091200,19570500,8810,8810,8810,8810,0
|
|
20231129,091100,19570500,8810,8810,8810,8810,0
|
|
20231129,091000,19570500,8810,8810,8810,8810,11
|
|
20231129,090900,19473590,8770,8770,8770,8770,1
|
|
20231129,090800,19464820,8770,8770,8770,8770,2
|
|
20231129,090700,19447280,8810,8810,8810,8810,0
|
|
20231129,090600,19447280,8810,8810,8810,8810,0
|
|
20231129,090500,19447280,8810,8810,8810,8810,0
|
|
20231129,090400,19447280,8810,8810,8810,8810,12
|
|
20231129,090300,19341560,8810,8810,8810,8810,1000
|
|
20231129,090200,10531560,8810,8810,8810,8810,2
|
|
20231129,090100,10513940,8810,8760,8810,8760,10
|
|
20231129,090000,10425890,8760,8810,8810,8760,1189
|