643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194000,120755700,9090,9090,9090,9090,169
|
|
20231128,193900,120755700,9090,9090,9090,9090,0
|
|
20231128,193800,120755700,9090,9090,9090,9090,0
|
|
20231128,193700,120755700,9090,9090,9090,9090,0
|
|
20231128,193600,120755700,9090,9090,9090,9090,0
|
|
20231128,193500,120755700,9090,9090,9090,9090,0
|
|
20231128,193400,120755700,9090,9090,9090,9090,0
|
|
20231128,193300,120755700,9090,9090,9090,9090,0
|
|
20231128,193200,120755700,9090,9090,9090,9090,0
|
|
20231128,193100,120755700,9090,9090,9090,9090,0
|
|
20231128,193000,120755700,9090,9090,9090,9090,0
|
|
20231128,192900,120755700,9090,9090,9090,9090,0
|
|
20231128,192800,120755700,9090,9090,9090,9090,0
|
|
20231128,192700,120755700,9090,9090,9090,9090,0
|
|
20231128,192600,120755700,9090,9090,9090,9090,0
|
|
20231128,192500,120755700,9090,9090,9090,9090,0
|
|
20231128,192400,120755700,9090,9090,9090,9090,0
|
|
20231128,192300,120755700,9090,9090,9090,9090,0
|
|
20231128,192200,120755700,9090,9090,9090,9090,0
|
|
20231128,192100,120755700,9090,9090,9090,9090,0
|
|
20231128,192000,120755700,9090,9090,9090,9090,0
|
|
20231128,191900,120755700,9090,9090,9090,9090,0
|
|
20231128,191800,120755700,9090,9090,9090,9090,0
|
|
20231128,191700,120755700,9090,9090,9090,9090,0
|
|
20231128,191600,120755700,9090,9090,9090,9090,0
|
|
20231128,191500,120755700,9090,9090,9090,9090,0
|
|
20231128,191400,120755700,9090,9090,9090,9090,0
|
|
20231128,191300,120755700,9090,9090,9090,9090,0
|
|
20231128,191200,120755700,9090,9090,9090,9090,0
|
|
20231128,191100,120755700,9090,9090,9090,9090,0
|
|
20231128,191000,120755700,9090,9090,9090,9090,169
|
|
20231128,190900,120755700,9090,9090,9090,9090,0
|
|
20231128,190800,120755700,9090,9090,9090,9090,0
|
|
20231128,190700,120755700,9090,9090,9090,9090,0
|
|
20231128,190600,120755700,9090,9090,9090,9090,0
|
|
20231128,190500,120755700,9090,9090,9090,9090,0
|
|
20231128,190400,120755700,9090,9090,9090,9090,0
|
|
20231128,190300,120755700,9090,9090,9090,9090,0
|
|
20231128,190200,120755700,9090,9090,9090,9090,0
|
|
20231128,190100,120755700,9090,9090,9090,9090,0
|
|
20231128,190000,120755700,9090,9090,9090,9090,0
|
|
20231128,185900,120755700,9090,9090,9090,9090,0
|
|
20231128,185800,120755700,9090,9090,9090,9090,0
|
|
20231128,185700,120755700,9090,9090,9090,9090,0
|
|
20231128,185600,120755700,9090,9090,9090,9090,0
|
|
20231128,185500,120755700,9090,9090,9090,9090,0
|
|
20231128,185400,120755700,9090,9090,9090,9090,0
|
|
20231128,185300,120755700,9090,9090,9090,9090,0
|
|
20231128,185200,120755700,9090,9090,9090,9090,0
|
|
20231128,185100,120755700,9090,9090,9090,9090,0
|
|
20231128,185000,120755700,9090,9090,9090,9090,0
|
|
20231128,184900,120755700,9090,9090,9090,9090,0
|
|
20231128,184800,120755700,9090,9090,9090,9090,0
|
|
20231128,184700,120755700,9090,9090,9090,9090,0
|
|
20231128,184600,120755700,9090,9090,9090,9090,0
|
|
20231128,184500,120755700,9090,9090,9090,9090,0
|
|
20231128,184400,120755700,9090,9090,9090,9090,0
|
|
20231128,184300,120755700,9090,9090,9090,9090,0
|
|
20231128,184200,120755700,9090,9090,9090,9090,0
|
|
20231128,184100,120755700,9090,9090,9090,9090,0
|
|
20231128,184000,120755700,9090,9090,9090,9090,169
|
|
20231128,183900,120755700,9090,9090,9090,9090,0
|
|
20231128,183800,120755700,9090,9090,9090,9090,0
|
|
20231128,183700,120755700,9090,9090,9090,9090,0
|
|
20231128,183600,120755700,9090,9090,9090,9090,0
|
|
20231128,183500,120755700,9090,9090,9090,9090,0
|
|
20231128,183400,120755700,9090,9090,9090,9090,0
|
|
20231128,183300,120755700,9090,9090,9090,9090,0
|
|
20231128,183200,120755700,9090,9090,9090,9090,0
|
|
20231128,183100,120755700,9090,9090,9090,9090,0
|
|
20231128,183000,120755700,9090,9090,9090,9090,0
|
|
20231128,182900,120755700,9090,9090,9090,9090,0
|
|
20231128,182800,120755700,9090,9090,9090,9090,0
|
|
20231128,182700,120755700,9090,9090,9090,9090,0
|
|
20231128,182600,120755700,9090,9090,9090,9090,0
|
|
20231128,182500,120755700,9090,9090,9090,9090,0
|
|
20231128,182400,120755700,9090,9090,9090,9090,0
|
|
20231128,182300,120755700,9090,9090,9090,9090,0
|
|
20231128,182200,120755700,9090,9090,9090,9090,0
|
|
20231128,182100,120755700,9090,9090,9090,9090,0
|
|
20231128,182000,120755700,9090,9090,9090,9090,0
|
|
20231128,181900,120755700,9090,9090,9090,9090,0
|
|
20231128,181800,120755700,9090,9090,9090,9090,0
|
|
20231128,181700,120755700,9090,9090,9090,9090,0
|
|
20231128,181600,120755700,9090,9090,9090,9090,0
|
|
20231128,181500,120755700,9090,9090,9090,9090,0
|
|
20231128,181400,120755700,9090,9090,9090,9090,0
|
|
20231128,181300,120755700,9090,9090,9090,9090,0
|
|
20231128,181200,120755700,9090,9090,9090,9090,0
|
|
20231128,181100,120755700,9090,9090,9090,9090,0
|
|
20231128,181000,120755700,9090,9090,9090,9090,169
|
|
20231128,180900,120755700,9090,9090,9090,9090,0
|
|
20231128,180800,120755700,9090,9090,9090,9090,0
|
|
20231128,180700,120755700,9090,9090,9090,9090,0
|
|
20231128,180600,120755700,9090,9090,9090,9090,0
|
|
20231128,180500,120755700,9090,9090,9090,9090,0
|
|
20231128,180400,120755700,9090,9090,9090,9090,0
|
|
20231128,180300,120755700,9090,9090,9090,9090,0
|
|
20231128,180200,120755700,9090,9090,9090,9090,0
|
|
20231128,180100,120755700,9090,9090,9090,9090,0
|
|
20231128,180000,120755700,9090,9090,9090,9090,0
|
|
20231128,175900,120755700,9090,9090,9090,9090,0
|
|
20231128,175800,120755700,9090,9090,9090,9090,0
|
|
20231128,175700,120755700,9090,9090,9090,9090,0
|
|
20231128,175600,120755700,9090,9090,9090,9090,0
|
|
20231128,175500,120755700,9090,9090,9090,9090,0
|
|
20231128,175400,120755700,9090,9090,9090,9090,0
|
|
20231128,175300,120755700,9090,9090,9090,9090,0
|
|
20231128,175200,120755700,9090,9090,9090,9090,0
|
|
20231128,175100,120755700,9090,9090,9090,9090,0
|
|
20231128,175000,120755700,9090,9090,9090,9090,0
|
|
20231128,174900,120755700,9090,9090,9090,9090,0
|
|
20231128,174800,120755700,9090,9090,9090,9090,0
|
|
20231128,174700,120755700,9090,9090,9090,9090,0
|
|
20231128,174600,120755700,9090,9090,9090,9090,0
|
|
20231128,174500,120755700,9090,9090,9090,9090,0
|
|
20231128,174400,120755700,9090,9090,9090,9090,0
|
|
20231128,174300,120755700,9090,9090,9090,9090,0
|
|
20231128,174200,120755700,9090,9090,9090,9090,0
|
|
20231128,174100,120755700,9090,9090,9090,9090,0
|
|
20231128,174000,120755700,9090,9090,9090,9090,169
|
|
20231128,173900,120755700,9090,9090,9090,9090,0
|
|
20231128,173800,120755700,9090,9090,9090,9090,0
|
|
20231128,173700,120755700,9090,9090,9090,9090,0
|
|
20231128,173600,120755700,9090,9090,9090,9090,0
|
|
20231128,173500,120755700,9090,9090,9090,9090,0
|
|
20231128,173400,120755700,9090,9090,9090,9090,0
|
|
20231128,173300,120755700,9090,9090,9090,9090,0
|
|
20231128,173200,120755700,9090,9090,9090,9090,0
|
|
20231128,173100,120755700,9090,9090,9090,9090,0
|
|
20231128,173000,120755700,9090,9090,9090,9090,0
|
|
20231128,172900,120755700,9090,9090,9090,9090,0
|
|
20231128,172800,120755700,9090,9090,9090,9090,0
|
|
20231128,172700,120755700,9090,9090,9090,9090,0
|
|
20231128,172600,120755700,9090,9090,9090,9090,0
|
|
20231128,172500,120755700,9090,9090,9090,9090,0
|
|
20231128,172400,120755700,9090,9090,9090,9090,0
|
|
20231128,172300,120755700,9090,9090,9090,9090,0
|
|
20231128,172200,120755700,9090,9090,9090,9090,0
|
|
20231128,172100,120755700,9090,9090,9090,9090,0
|
|
20231128,172000,120755700,9090,9090,9090,9090,0
|
|
20231128,171900,120755700,9090,9090,9090,9090,0
|
|
20231128,171800,120755700,9090,9090,9090,9090,0
|
|
20231128,171700,120755700,9090,9090,9090,9090,0
|
|
20231128,171600,120755700,9090,9090,9090,9090,0
|
|
20231128,171500,120755700,9090,9090,9090,9090,0
|
|
20231128,171400,120755700,9090,9090,9090,9090,0
|
|
20231128,171300,120755700,9090,9090,9090,9090,0
|
|
20231128,171200,120755700,9090,9090,9090,9090,0
|
|
20231128,171100,120755700,9090,9090,9090,9090,0
|
|
20231128,171000,120755700,9090,9090,9090,9090,169
|
|
20231128,170900,120755700,9090,9090,9090,9090,0
|
|
20231128,170800,120755700,9090,9090,9090,9090,0
|
|
20231128,170700,120755700,9090,9090,9090,9090,0
|
|
20231128,170600,120755700,9090,9090,9090,9090,0
|
|
20231128,170500,120755700,9090,9090,9090,9090,0
|
|
20231128,170400,120755700,9090,9090,9090,9090,0
|
|
20231128,170300,120755700,9090,9090,9090,9090,0
|
|
20231128,170200,120755700,9090,9090,9090,9090,0
|
|
20231128,170100,120755700,9090,9090,9090,9090,0
|
|
20231128,170000,120755700,9090,9090,9090,9090,0
|
|
20231128,165900,120755700,9090,9090,9090,9090,0
|
|
20231128,165800,120755700,9090,9090,9090,9090,0
|
|
20231128,165700,120755700,9090,9090,9090,9090,0
|
|
20231128,165600,120755700,9090,9090,9090,9090,0
|
|
20231128,165500,120755700,9090,9090,9090,9090,0
|
|
20231128,165400,120755700,9090,9090,9090,9090,0
|
|
20231128,165300,120755700,9090,9090,9090,9090,0
|
|
20231128,165200,120755700,9090,9090,9090,9090,0
|
|
20231128,165100,120755700,9090,9090,9090,9090,0
|
|
20231128,165000,120755700,9090,9090,9090,9090,0
|
|
20231128,164900,120755700,9090,9090,9090,9090,0
|
|
20231128,164800,120755700,9090,9090,9090,9090,0
|
|
20231128,164700,120755700,9090,9090,9090,9090,0
|
|
20231128,164600,120755700,9090,9090,9090,9090,0
|
|
20231128,164500,120755700,9090,9090,9090,9090,0
|
|
20231128,164400,120755700,9090,9090,9090,9090,0
|
|
20231128,164300,120755700,9090,9090,9090,9090,0
|
|
20231128,164200,120755700,9090,9090,9090,9090,0
|
|
20231128,164100,120755700,9090,9090,9090,9090,0
|
|
20231128,164000,120755700,9090,9090,9090,9090,169
|
|
20231128,163900,120755700,9090,9090,9090,9090,0
|
|
20231128,163800,120755700,9090,9090,9090,9090,0
|
|
20231128,163700,120755700,9090,9090,9090,9090,0
|
|
20231128,163600,120755700,9090,9090,9090,9090,0
|
|
20231128,163500,120755700,9090,9090,9090,9090,0
|
|
20231128,163400,120755700,9090,9090,9090,9090,0
|
|
20231128,163300,120755700,9090,9090,9090,9090,0
|
|
20231128,163200,120755700,9090,9090,9090,9090,0
|
|
20231128,163100,120755700,9090,9090,9090,9090,0
|
|
20231128,163000,120755700,9090,9090,9090,9090,0
|
|
20231128,162900,120755700,9090,9090,9090,9090,0
|
|
20231128,162800,120755700,9090,9090,9090,9090,0
|
|
20231128,162700,120755700,9090,9090,9090,9090,0
|
|
20231128,162600,120755700,9090,9090,9090,9090,0
|
|
20231128,162500,120755700,9090,9090,9090,9090,0
|
|
20231128,162400,120755700,9090,9090,9090,9090,0
|
|
20231128,162300,120755700,9090,9090,9090,9090,0
|
|
20231128,162200,120755700,9090,9090,9090,9090,0
|
|
20231128,162100,120755700,9090,9090,9090,9090,0
|
|
20231128,162000,120755700,9090,9090,9090,9090,0
|
|
20231128,161900,120755700,9090,9090,9090,9090,0
|
|
20231128,161800,120755700,9090,9090,9090,9090,0
|
|
20231128,161700,120755700,9090,9090,9090,9090,0
|
|
20231128,161600,120755700,9090,9090,9090,9090,0
|
|
20231128,161500,120755700,9090,9090,9090,9090,0
|
|
20231128,161400,120755700,9090,9090,9090,9090,0
|
|
20231128,161300,120755700,9090,9090,9090,9090,0
|
|
20231128,161200,120755700,9090,9090,9090,9090,0
|
|
20231128,161100,120755700,9090,9090,9090,9090,0
|
|
20231128,161000,120755700,9090,9090,9090,9090,169
|
|
20231128,160900,120755700,9090,9090,9090,9090,0
|
|
20231128,160800,120755700,9090,9090,9090,9090,0
|
|
20231128,160700,120755700,9090,9090,9090,9090,0
|
|
20231128,160600,120755700,9090,9090,9090,9090,0
|
|
20231128,160500,120755700,9090,9090,9090,9090,0
|
|
20231128,160400,120755700,9090,9090,9090,9090,0
|
|
20231128,160300,120755700,9090,9090,9090,9090,0
|
|
20231128,160200,120755700,9090,9090,9090,9090,0
|
|
20231128,160100,120755700,9090,9090,9090,9090,0
|
|
20231128,160000,120755700,9090,9090,9090,9090,0
|
|
20231128,155900,120755700,9090,9090,9090,9090,0
|
|
20231128,155800,120755700,9090,9090,9090,9090,0
|
|
20231128,155700,120755700,9090,9090,9090,9090,0
|
|
20231128,155600,120755700,9090,9090,9090,9090,0
|
|
20231128,155500,120755700,9090,9090,9090,9090,0
|
|
20231128,155400,120755700,9090,9090,9090,9090,0
|
|
20231128,155300,120755700,9090,9090,9090,9090,0
|
|
20231128,155200,120755700,9090,9090,9090,9090,0
|
|
20231128,155100,120755700,9090,9090,9090,9090,0
|
|
20231128,155000,120755700,9090,9090,9090,9090,0
|
|
20231128,154900,120755700,9090,9090,9090,9090,0
|
|
20231128,154800,120755700,9090,9090,9090,9090,0
|
|
20231128,154700,120755700,9090,9090,9090,9090,0
|
|
20231128,154600,120755700,9090,9090,9090,9090,0
|
|
20231128,154500,120755700,9090,9090,9090,9090,0
|
|
20231128,154400,120755700,9090,9090,9090,9090,0
|
|
20231128,154300,120755700,9090,9090,9090,9090,0
|
|
20231128,154200,120755700,9090,9090,9090,9090,0
|
|
20231128,154100,120755700,9090,9090,9090,9090,0
|
|
20231128,154000,120755700,9090,9090,9090,9090,169
|
|
20231128,153900,120755700,9090,9090,9090,9090,0
|
|
20231128,153800,120755700,9090,9090,9090,9090,0
|
|
20231128,153700,120755700,9090,9090,9090,9090,0
|
|
20231128,153600,120755700,9090,9090,9090,9090,0
|
|
20231128,153500,120755700,9090,9090,9090,9090,0
|
|
20231128,153400,120755700,9090,9090,9090,9090,0
|
|
20231128,153300,120755700,9090,9090,9090,9090,0
|
|
20231128,153200,120755700,9090,9090,9090,9090,0
|
|
20231128,153100,120755700,9090,9090,9090,9090,0
|
|
20231128,153000,120755700,9090,9090,9090,9090,169
|
|
20231128,152900,119219490,9120,9120,9120,9120,0
|
|
20231128,152800,119219490,9120,9120,9120,9120,0
|
|
20231128,152700,119219490,9120,9120,9120,9120,0
|
|
20231128,152600,119219490,9120,9120,9120,9120,0
|
|
20231128,152500,119219490,9120,9120,9120,9120,0
|
|
20231128,152400,119219490,9120,9120,9120,9120,0
|
|
20231128,152300,119219490,9120,9120,9120,9120,0
|
|
20231128,152200,119219490,9120,9120,9120,9120,0
|
|
20231128,152100,119219490,9120,9120,9120,9120,0
|
|
20231128,152000,119219490,9120,9120,9120,9120,0
|
|
20231128,151900,119219490,9120,9120,9120,9120,0
|
|
20231128,151800,119219490,9120,9120,9120,9120,0
|
|
20231128,151700,119219490,9120,9100,9120,9100,87
|
|
20231128,151600,118427770,9100,9100,9100,9100,0
|
|
20231128,151500,118427770,9100,9100,9100,9100,0
|
|
20231128,151400,118427770,9100,9100,9100,9100,0
|
|
20231128,151300,118427770,9100,9100,9100,9100,0
|
|
20231128,151200,118427770,9100,9100,9100,9100,0
|
|
20231128,151100,118427770,9100,9100,9100,9100,0
|
|
20231128,151000,118427770,9100,9100,9100,9100,0
|
|
20231128,150900,118427770,9100,9100,9100,9100,6
|
|
20231128,150800,118373170,9100,9100,9100,9100,0
|
|
20231128,150700,118373170,9100,9100,9100,9100,0
|
|
20231128,150600,118373170,9100,9100,9100,9100,0
|
|
20231128,150500,118373170,9100,9100,9100,9100,0
|
|
20231128,150400,118373170,9100,9100,9100,9100,0
|
|
20231128,150300,118373170,9100,9100,9100,9100,0
|
|
20231128,150200,118373170,9100,9100,9100,9100,10
|
|
20231128,150100,118282170,9100,9100,9100,9100,0
|
|
20231128,150000,118282170,9100,9100,9100,9100,0
|
|
20231128,145900,118282170,9100,9100,9100,9100,0
|
|
20231128,145800,118282170,9100,9100,9100,9100,12
|
|
20231128,145700,118172970,9090,9090,9090,9090,0
|
|
20231128,145600,118172970,9090,9090,9090,9090,0
|
|
20231128,145500,118172970,9090,9090,9090,9090,0
|
|
20231128,145400,118172970,9090,9090,9090,9090,0
|
|
20231128,145300,118172970,9090,9090,9090,9090,100
|
|
20231128,145200,117263970,9100,9100,9100,9100,0
|
|
20231128,145100,117263970,9100,9100,9100,9100,0
|
|
20231128,145000,117263970,9100,9100,9100,9100,0
|
|
20231128,144900,117263970,9100,9100,9100,9100,4
|
|
20231128,144800,117227570,9090,9090,9090,9090,0
|
|
20231128,144700,117227570,9090,9090,9090,9090,100
|
|
20231128,144600,116318570,9100,9100,9100,9100,0
|
|
20231128,144500,116318570,9100,9100,9100,9100,0
|
|
20231128,144400,116318570,9100,9100,9100,9100,0
|
|
20231128,144300,116318570,9100,9100,9100,9100,5
|
|
20231128,144200,116273070,9090,9090,9090,9090,0
|
|
20231128,144100,116273070,9090,9090,9090,9090,0
|
|
20231128,144000,116273070,9090,9090,9090,9090,2
|
|
20231128,143900,116254890,9090,9090,9090,9090,0
|
|
20231128,143800,116254890,9090,9090,9090,9090,0
|
|
20231128,143700,116254890,9090,9090,9090,9090,0
|
|
20231128,143600,116254890,9090,9090,9090,9090,0
|
|
20231128,143500,116254890,9090,9090,9090,9090,0
|
|
20231128,143400,116254890,9090,9090,9090,9090,9
|
|
20231128,143300,116173080,9090,9090,9090,9090,264
|
|
20231128,143200,113773320,9080,9080,9080,9080,0
|
|
20231128,143100,113773320,9080,9080,9080,9080,0
|
|
20231128,143000,113773320,9080,9080,9080,9080,0
|
|
20231128,142900,113773320,9080,9080,9080,9080,0
|
|
20231128,142800,113773320,9080,9080,9080,9080,0
|
|
20231128,142700,113773320,9080,9080,9080,9080,0
|
|
20231128,142600,113773320,9080,9080,9080,9080,0
|
|
20231128,142500,113773320,9080,9080,9080,9080,125
|
|
20231128,142400,112638320,9070,9070,9070,9070,0
|
|
20231128,142300,112638320,9070,9070,9070,9070,113
|
|
20231128,142200,111613410,9070,9070,9070,9070,200
|
|
20231128,142100,109799410,9070,9070,9070,9070,0
|
|
20231128,142000,109799410,9070,9070,9070,9070,0
|
|
20231128,141900,109799410,9070,9070,9070,9070,0
|
|
20231128,141800,109799410,9070,9070,9070,9070,0
|
|
20231128,141700,109799410,9070,9070,9070,9070,100
|
|
20231128,141600,108892410,9070,9070,9070,9070,0
|
|
20231128,141500,108892410,9070,9070,9070,9070,0
|
|
20231128,141400,108892410,9070,9070,9070,9070,0
|
|
20231128,141300,108892410,9070,9070,9070,9070,100
|
|
20231128,141200,107985410,9120,9120,9120,9120,0
|
|
20231128,141100,107985410,9120,9120,9120,9120,0
|
|
20231128,141000,107985410,9120,9120,9120,9120,1
|
|
20231128,140900,107976290,9070,9070,9070,9070,0
|
|
20231128,140800,107976290,9070,9070,9070,9070,0
|
|
20231128,140700,107976290,9070,9070,9070,9070,80
|
|
20231128,140600,107250690,9070,9070,9070,9070,1
|
|
20231128,140500,107241620,9070,9070,9070,9070,0
|
|
20231128,140400,107241620,9070,9070,9070,9070,0
|
|
20231128,140300,107241620,9070,9070,9070,9070,0
|
|
20231128,140200,107241620,9070,9070,9070,9070,0
|
|
20231128,140100,107241620,9070,9070,9070,9070,0
|
|
20231128,140000,107241620,9070,9070,9070,9070,0
|
|
20231128,135900,107241620,9070,9070,9070,9070,0
|
|
20231128,135800,107241620,9070,9070,9070,9070,0
|
|
20231128,135700,107241620,9070,9070,9070,9070,0
|
|
20231128,135600,107241620,9070,9070,9070,9070,0
|
|
20231128,135500,107241620,9070,9070,9070,9070,0
|
|
20231128,135400,107241620,9070,9070,9070,9070,0
|
|
20231128,135300,107241620,9070,9080,9080,9070,463
|
|
20231128,135200,103040280,9100,9100,9100,9100,57
|
|
20231128,135100,102521580,9120,9120,9120,9120,0
|
|
20231128,135000,102521580,9120,9120,9120,9120,0
|
|
20231128,134900,102521580,9120,9120,9120,9120,0
|
|
20231128,134800,102521580,9120,9120,9120,9120,0
|
|
20231128,134700,102521580,9120,9120,9120,9120,0
|
|
20231128,134600,102521580,9120,9120,9120,9120,0
|
|
20231128,134500,102521580,9120,9120,9120,9120,1
|
|
20231128,134400,102512460,9100,9100,9100,9100,0
|
|
20231128,134300,102512460,9100,9100,9100,9100,0
|
|
20231128,134200,102512460,9100,9100,9100,9100,0
|
|
20231128,134100,102512460,9100,9100,9100,9100,0
|
|
20231128,134000,102512460,9100,9100,9100,9100,0
|
|
20231128,133900,102512460,9100,9100,9100,9100,0
|
|
20231128,133800,102512460,9100,9100,9100,9100,0
|
|
20231128,133700,102512460,9100,9100,9100,9100,0
|
|
20231128,133600,102512460,9100,9100,9100,9100,0
|
|
20231128,133500,102512460,9100,9100,9100,9100,0
|
|
20231128,133400,102512460,9100,9100,9100,9100,44
|
|
20231128,133300,102112060,9100,9100,9100,9100,0
|
|
20231128,133200,102112060,9100,9100,9100,9100,0
|
|
20231128,133100,102112060,9100,9100,9100,9100,0
|
|
20231128,133000,102112060,9100,9100,9100,9100,0
|
|
20231128,132900,102112060,9100,9100,9100,9100,0
|
|
20231128,132800,102112060,9100,9100,9100,9100,0
|
|
20231128,132700,102112060,9100,9100,9100,9100,36
|
|
20231128,132600,101784460,9100,9100,9100,9100,0
|
|
20231128,132500,101784460,9100,9100,9100,9100,0
|
|
20231128,132400,101784460,9100,9100,9100,9100,0
|
|
20231128,132300,101784460,9100,9100,9100,9100,0
|
|
20231128,132200,101784460,9100,9100,9100,9100,40
|
|
20231128,132100,101420460,9130,9130,9130,9130,0
|
|
20231128,132000,101420460,9130,9130,9130,9130,0
|
|
20231128,131900,101420460,9130,9130,9130,9130,0
|
|
20231128,131800,101420460,9130,9130,9130,9130,0
|
|
20231128,131700,101420460,9130,9130,9130,9130,0
|
|
20231128,131600,101420460,9130,9130,9130,9130,0
|
|
20231128,131500,101420460,9130,9130,9130,9130,47
|
|
20231128,131400,100991350,9130,9130,9130,9130,0
|
|
20231128,131300,100991350,9130,9130,9130,9130,111
|
|
20231128,131200,99977920,9140,9140,9140,9140,0
|
|
20231128,131100,99977920,9140,9140,9140,9140,0
|
|
20231128,131000,99977920,9140,9130,9140,9130,131
|
|
20231128,130900,98781880,9130,9130,9130,9130,12
|
|
20231128,130800,98672320,9130,9130,9130,9130,0
|
|
20231128,130700,98672320,9130,9130,9130,9130,0
|
|
20231128,130600,98672320,9130,9130,9130,9130,0
|
|
20231128,130500,98672320,9130,9130,9130,9130,0
|
|
20231128,130400,98672320,9130,9130,9130,9130,0
|
|
20231128,130300,98672320,9130,9130,9130,9130,0
|
|
20231128,130200,98672320,9130,9130,9130,9130,0
|
|
20231128,130100,98672320,9130,9130,9130,9130,0
|
|
20231128,130000,98672320,9130,9130,9130,9130,1
|
|
20231128,125900,98663190,9100,9100,9100,9100,424
|
|
20231128,125800,94804790,9080,9080,9080,9080,0
|
|
20231128,125700,94804790,9080,9080,9080,9080,0
|
|
20231128,125600,94804790,9080,9080,9080,9080,0
|
|
20231128,125500,94804790,9080,9080,9080,9080,0
|
|
20231128,125400,94804790,9080,9080,9080,9080,0
|
|
20231128,125300,94804790,9080,9080,9080,9080,0
|
|
20231128,125200,94804790,9080,9080,9080,9080,3
|
|
20231128,125100,94777550,9080,9080,9080,9080,0
|
|
20231128,125000,94777550,9080,9080,9080,9080,0
|
|
20231128,124900,94777550,9080,9080,9080,9080,0
|
|
20231128,124800,94777550,9080,9080,9080,9080,0
|
|
20231128,124700,94777550,9080,9080,9080,9080,0
|
|
20231128,124600,94777550,9080,9080,9080,9080,0
|
|
20231128,124500,94777550,9080,9080,9080,9080,0
|
|
20231128,124400,94777550,9080,9080,9080,9080,0
|
|
20231128,124300,94777550,9080,9080,9080,9080,0
|
|
20231128,124200,94777550,9080,9080,9080,9080,0
|
|
20231128,124100,94777550,9080,9080,9080,9080,0
|
|
20231128,124000,94777550,9080,9080,9080,9080,0
|
|
20231128,123900,94777550,9080,9080,9080,9080,0
|
|
20231128,123800,94777550,9080,9080,9080,9080,0
|
|
20231128,123700,94777550,9080,9080,9080,9080,0
|
|
20231128,123600,94777550,9080,9080,9080,9080,100
|
|
20231128,123500,93869550,9080,9080,9080,9080,0
|
|
20231128,123400,93869550,9080,9080,9080,9080,0
|
|
20231128,123300,93869550,9080,9080,9080,9080,0
|
|
20231128,123200,93869550,9080,9080,9080,9080,0
|
|
20231128,123100,93869550,9080,9080,9080,9080,0
|
|
20231128,123000,93869550,9080,9080,9080,9080,15
|
|
20231128,122900,93733350,9100,9100,9100,9100,0
|
|
20231128,122800,93733350,9100,9100,9100,9100,0
|
|
20231128,122700,93733350,9100,9100,9100,9100,15
|
|
20231128,122600,93596850,9100,9100,9100,9100,0
|
|
20231128,122500,93596850,9100,9100,9100,9100,0
|
|
20231128,122400,93596850,9100,9100,9100,9100,0
|
|
20231128,122300,93596850,9100,9100,9100,9100,0
|
|
20231128,122200,93596850,9100,9100,9100,9100,0
|
|
20231128,122100,93596850,9100,9100,9100,9100,0
|
|
20231128,122000,93596850,9100,9100,9100,9100,0
|
|
20231128,121900,93596850,9100,9100,9100,9100,0
|
|
20231128,121800,93596850,9100,9100,9100,9100,0
|
|
20231128,121700,93596850,9100,9100,9100,9100,0
|
|
20231128,121600,93596850,9100,9100,9100,9100,0
|
|
20231128,121500,93596850,9100,9100,9100,9100,0
|
|
20231128,121400,93596850,9100,9100,9100,9100,0
|
|
20231128,121300,93596850,9100,9100,9100,9100,0
|
|
20231128,121200,93596850,9100,9100,9100,9100,0
|
|
20231128,121100,93596850,9100,9100,9100,9100,0
|
|
20231128,121000,93596850,9100,9100,9100,9100,0
|
|
20231128,120900,93596850,9100,9100,9100,9100,0
|
|
20231128,120800,93596850,9100,9100,9100,9100,0
|
|
20231128,120700,93596850,9100,9100,9100,9100,0
|
|
20231128,120600,93596850,9100,9100,9100,9100,0
|
|
20231128,120500,93596850,9100,9100,9100,9100,0
|
|
20231128,120400,93596850,9100,9100,9100,9100,0
|
|
20231128,120300,93596850,9100,9100,9100,9100,0
|
|
20231128,120200,93596850,9100,9100,9100,9100,0
|
|
20231128,120100,93596850,9100,9100,9100,9100,0
|
|
20231128,120000,93596850,9100,9100,9100,9100,0
|
|
20231128,115900,93596850,9100,9100,9100,9100,0
|
|
20231128,115800,93596850,9100,9100,9100,9100,0
|
|
20231128,115700,93596850,9100,9100,9100,9100,0
|
|
20231128,115600,93596850,9100,9100,9100,9100,1
|
|
20231128,115500,93587750,9050,9050,9050,9050,0
|
|
20231128,115400,93587750,9050,9050,9050,9050,0
|
|
20231128,115300,93587750,9050,9080,9080,9050,1441
|
|
20231128,115200,80533720,9170,9170,9170,9170,0
|
|
20231128,115100,80533720,9170,9170,9170,9170,0
|
|
20231128,115000,80533720,9170,9170,9170,9170,0
|
|
20231128,114900,80533720,9170,9170,9170,9170,0
|
|
20231128,114800,80533720,9170,9170,9170,9170,0
|
|
20231128,114700,80533720,9170,9170,9170,9170,0
|
|
20231128,114600,80533720,9170,9170,9170,9170,0
|
|
20231128,114500,80533720,9170,9170,9170,9170,0
|
|
20231128,114400,80533720,9170,9170,9170,9170,0
|
|
20231128,114300,80533720,9170,9170,9170,9170,1
|
|
20231128,114200,80524550,9070,9120,9120,9070,535
|
|
20231128,114100,75668160,9120,9130,9130,9120,665
|
|
20231128,114000,69599710,9180,9180,9180,9180,0
|
|
20231128,113900,69599710,9180,9180,9180,9180,0
|
|
20231128,113800,69599710,9180,9180,9180,9180,0
|
|
20231128,113700,69599710,9180,9180,9180,9180,0
|
|
20231128,113600,69599710,9180,9180,9180,9180,0
|
|
20231128,113500,69599710,9180,9180,9180,9180,0
|
|
20231128,113400,69599710,9180,9180,9180,9180,0
|
|
20231128,113300,69599710,9180,9180,9180,9180,0
|
|
20231128,113200,69599710,9180,9180,9180,9180,0
|
|
20231128,113100,69599710,9180,9180,9180,9180,0
|
|
20231128,113000,69599710,9180,9180,9180,9180,0
|
|
20231128,112900,69599710,9180,9180,9180,9180,0
|
|
20231128,112800,69599710,9180,9180,9180,9180,0
|
|
20231128,112700,69599710,9180,9180,9180,9180,0
|
|
20231128,112600,69599710,9180,9180,9180,9180,0
|
|
20231128,112500,69599710,9180,9180,9180,9180,0
|
|
20231128,112400,69599710,9180,9180,9180,9180,0
|
|
20231128,112300,69599710,9180,9180,9180,9180,0
|
|
20231128,112200,69599710,9180,9180,9180,9180,0
|
|
20231128,112100,69599710,9180,9180,9180,9180,0
|
|
20231128,112000,69599710,9180,9180,9180,9180,0
|
|
20231128,111900,69599710,9180,9180,9180,9180,0
|
|
20231128,111800,69599710,9180,9180,9180,9180,0
|
|
20231128,111700,69599710,9180,9180,9180,9180,0
|
|
20231128,111600,69599710,9180,9180,9180,9180,0
|
|
20231128,111500,69599710,9180,9180,9180,9180,0
|
|
20231128,111400,69599710,9180,9180,9180,9180,0
|
|
20231128,111300,69599710,9180,9180,9180,9180,0
|
|
20231128,111200,69599710,9180,9180,9180,9180,0
|
|
20231128,111100,69599710,9180,9180,9180,9180,0
|
|
20231128,111000,69599710,9180,9180,9180,9180,0
|
|
20231128,110900,69599710,9180,9180,9180,9180,0
|
|
20231128,110800,69599710,9180,9180,9180,9180,1
|
|
20231128,110700,69590530,9110,9110,9110,9110,0
|
|
20231128,110600,69590530,9110,9120,9120,9110,200
|
|
20231128,110500,67767800,9130,9130,9130,9130,0
|
|
20231128,110400,67767800,9130,9130,9130,9130,49
|
|
20231128,110300,67320430,9130,9190,9190,9130,7
|
|
20231128,110200,67256460,9130,9160,9160,9130,914
|
|
20231128,110100,58900990,9160,9160,9160,9160,0
|
|
20231128,110000,58900990,9160,9160,9160,9160,0
|
|
20231128,105900,58900990,9160,9160,9160,9160,0
|
|
20231128,105800,58900990,9160,9160,9160,9160,0
|
|
20231128,105700,58900990,9160,9160,9160,9160,0
|
|
20231128,105600,58900990,9160,9160,9160,9160,0
|
|
20231128,105500,58900990,9160,9130,9160,9130,227
|
|
20231128,105400,56821700,9160,9160,9160,9160,0
|
|
20231128,105300,56821700,9160,9160,9160,9160,0
|
|
20231128,105200,56821700,9160,9160,9160,9160,0
|
|
20231128,105100,56821700,9160,9160,9160,9160,0
|
|
20231128,105000,56821700,9160,9160,9160,9160,0
|
|
20231128,104900,56821700,9160,9160,9160,9160,0
|
|
20231128,104800,56821700,9160,9160,9160,9160,0
|
|
20231128,104700,56821700,9160,9160,9160,9160,0
|
|
20231128,104600,56821700,9160,9160,9160,9160,0
|
|
20231128,104500,56821700,9160,9160,9160,9160,0
|
|
20231128,104400,56821700,9160,9160,9160,9160,0
|
|
20231128,104300,56821700,9160,9160,9160,9160,0
|
|
20231128,104200,56821700,9160,9160,9160,9160,0
|
|
20231128,104100,56821700,9160,9160,9160,9160,0
|
|
20231128,104000,56821700,9160,9160,9160,9160,0
|
|
20231128,103900,56821700,9160,9160,9160,9160,0
|
|
20231128,103800,56821700,9160,9160,9160,9160,0
|
|
20231128,103700,56821700,9160,9160,9160,9160,0
|
|
20231128,103600,56821700,9160,9160,9160,9160,0
|
|
20231128,103500,56821700,9160,9160,9160,9160,0
|
|
20231128,103400,56821700,9160,9160,9160,9160,0
|
|
20231128,103300,56821700,9160,9160,9160,9160,0
|
|
20231128,103200,56821700,9160,9130,9160,9130,3
|
|
20231128,103100,56794250,9160,9160,9160,9160,0
|
|
20231128,103000,56794250,9160,9160,9160,9160,0
|
|
20231128,102900,56794250,9160,9160,9160,9160,0
|
|
20231128,102800,56794250,9160,9160,9160,9160,0
|
|
20231128,102700,56794250,9160,9130,9160,9130,1034
|
|
20231128,102600,47353800,9120,9120,9120,9120,67
|
|
20231128,102500,46742760,9120,9120,9120,9120,0
|
|
20231128,102400,46742760,9120,9080,9120,9080,973
|
|
20231128,102300,37870600,9120,9120,9120,9120,0
|
|
20231128,102200,37870600,9120,9120,9120,9120,0
|
|
20231128,102100,37870600,9120,9120,9120,9120,0
|
|
20231128,102000,37870600,9120,9080,9120,9080,12
|
|
20231128,101900,37761600,9080,9080,9080,9080,3
|
|
20231128,101800,37734360,9080,9100,9100,9080,297
|
|
20231128,101700,35035050,9120,9120,9120,9120,0
|
|
20231128,101600,35035050,9120,9120,9120,9120,0
|
|
20231128,101500,35035050,9120,9120,9120,9120,0
|
|
20231128,101400,35035050,9120,9120,9120,9120,0
|
|
20231128,101300,35035050,9120,9120,9120,9120,91
|
|
20231128,101200,34205130,9130,9130,9130,9130,0
|
|
20231128,101100,34205130,9130,9120,9130,9120,11
|
|
20231128,101000,34104800,9120,9120,9120,9120,2
|
|
20231128,100900,34086560,9130,9130,9130,9130,0
|
|
20231128,100800,34086560,9130,9130,9130,9130,564
|
|
20231128,100700,28937240,9120,9120,9120,9120,0
|
|
20231128,100600,28937240,9120,9120,9120,9120,0
|
|
20231128,100500,28937240,9120,9120,9120,9120,100
|
|
20231128,100400,28025240,9130,9130,9130,9130,0
|
|
20231128,100300,28025240,9130,9130,9130,9130,0
|
|
20231128,100200,28025240,9130,9130,9130,9130,0
|
|
20231128,100100,28025240,9130,9130,9130,9130,1000
|
|
20231128,100000,18895240,9120,9120,9120,9120,511
|
|
20231128,095900,14234920,9120,9120,9120,9120,0
|
|
20231128,095800,14234920,9120,9120,9120,9120,0
|
|
20231128,095700,14234920,9120,9080,9120,9080,101
|
|
20231128,095600,13317800,9070,9070,9070,9070,0
|
|
20231128,095500,13317800,9070,9070,9070,9070,0
|
|
20231128,095400,13317800,9070,9070,9070,9070,0
|
|
20231128,095300,13317800,9070,9070,9070,9070,0
|
|
20231128,095200,13317800,9070,9070,9070,9070,0
|
|
20231128,095100,13317800,9070,9070,9070,9070,0
|
|
20231128,095000,13317800,9070,9070,9070,9070,0
|
|
20231128,094900,13317800,9070,9070,9070,9070,0
|
|
20231128,094800,13317800,9070,9070,9070,9070,150
|
|
20231128,094700,11957300,9120,9120,9120,9120,0
|
|
20231128,094600,11957300,9120,9120,9120,9120,0
|
|
20231128,094500,11957300,9120,9120,9120,9120,0
|
|
20231128,094400,11957300,9120,9120,9120,9120,0
|
|
20231128,094300,11957300,9120,9120,9120,9120,1
|
|
20231128,094200,11948180,9070,9070,9070,9070,21
|
|
20231128,094100,11757710,9120,9120,9120,9120,0
|
|
20231128,094000,11757710,9120,9120,9120,9120,0
|
|
20231128,093900,11757710,9120,9120,9120,9120,1
|
|
20231128,093800,11748590,9070,9070,9070,9070,0
|
|
20231128,093700,11748590,9070,9070,9070,9070,1
|
|
20231128,093600,11739520,9070,9070,9070,9070,0
|
|
20231128,093500,11739520,9070,9080,9080,9070,142
|
|
20231128,093400,10451500,9120,9120,9120,9120,0
|
|
20231128,093300,10451500,9120,9120,9120,9120,0
|
|
20231128,093200,10451500,9120,9120,9120,9120,1
|
|
20231128,093100,10442380,9130,9130,9130,9130,0
|
|
20231128,093000,10442380,9130,9130,9130,9130,0
|
|
20231128,092900,10442380,9130,9130,9130,9130,0
|
|
20231128,092800,10442380,9130,9130,9130,9130,1
|
|
20231128,092700,10433250,9080,9080,9080,9080,0
|
|
20231128,092600,10433250,9080,9080,9080,9080,0
|
|
20231128,092500,10433250,9080,9080,9080,9080,28
|
|
20231128,092400,10179010,9080,9080,9080,9080,174
|
|
20231128,092300,8599090,9100,9110,9110,9100,35
|
|
20231128,092200,8280490,9110,9110,9110,9110,0
|
|
20231128,092100,8280490,9110,9110,9110,9110,102
|
|
20231128,092000,7351270,9110,9110,9110,9110,180
|
|
20231128,091900,5711470,9130,9130,9130,9130,0
|
|
20231128,091800,5711470,9130,9130,9130,9130,0
|
|
20231128,091700,5711470,9130,9130,9130,9130,0
|
|
20231128,091600,5711470,9130,9130,9130,9130,20
|
|
20231128,091500,5528870,9130,9130,9130,9130,0
|
|
20231128,091400,5528870,9130,9130,9130,9130,0
|
|
20231128,091300,5528870,9130,9130,9130,9130,0
|
|
20231128,091200,5528870,9130,9130,9130,9130,0
|
|
20231128,091100,5528870,9130,9130,9130,9130,0
|
|
20231128,091000,5528870,9130,9130,9130,9130,0
|
|
20231128,090900,5528870,9130,9130,9130,9130,0
|
|
20231128,090800,5528870,9130,9130,9130,9130,91
|
|
20231128,090700,4698040,9160,9160,9160,9160,0
|
|
20231128,090600,4698040,9160,9160,9160,9160,2
|
|
20231128,090500,4679720,9160,9160,9160,9160,0
|
|
20231128,090400,4679720,9160,9150,9160,9150,2
|
|
20231128,090300,4661410,9130,9130,9130,9130,0
|
|
20231128,090200,4661410,9130,9110,9130,9110,509
|
|
20231128,090100,18240,9130,9130,9130,9130,1
|
|
20231128,090000,9110,9110,9110,9110,9110,1
|