684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,202100,154971800,5230,5230,5230,5230,642
|
|
20231109,202000,154971800,5230,5230,5230,5230,0
|
|
20231109,201900,154971800,5230,5230,5230,5230,0
|
|
20231109,201800,154971800,5230,5230,5230,5230,0
|
|
20231109,201700,154971800,5230,5230,5230,5230,0
|
|
20231109,201600,154971800,5230,5230,5230,5230,0
|
|
20231109,201500,154971800,5230,5230,5230,5230,0
|
|
20231109,201400,154971800,5230,5230,5230,5230,0
|
|
20231109,201300,154971800,5230,5230,5230,5230,0
|
|
20231109,201200,154971800,5230,5230,5230,5230,0
|
|
20231109,201100,154971800,5230,5230,5230,5230,0
|
|
20231109,201000,154971800,5230,5230,5230,5230,0
|
|
20231109,200900,154971800,5230,5230,5230,5230,0
|
|
20231109,200800,154971800,5230,5230,5230,5230,0
|
|
20231109,200700,154971800,5230,5230,5230,5230,0
|
|
20231109,200600,154971800,5230,5230,5230,5230,0
|
|
20231109,200500,154971800,5230,5230,5230,5230,0
|
|
20231109,200400,154971800,5230,5230,5230,5230,0
|
|
20231109,200300,154971800,5230,5230,5230,5230,0
|
|
20231109,200200,154971800,5230,5230,5230,5230,0
|
|
20231109,200100,154971800,5230,5230,5230,5230,0
|
|
20231109,200000,154971800,5230,5230,5230,5230,0
|
|
20231109,195900,154971800,5230,5230,5230,5230,0
|
|
20231109,195800,154971800,5230,5230,5230,5230,0
|
|
20231109,195700,154971800,5230,5230,5230,5230,0
|
|
20231109,195600,154971800,5230,5230,5230,5230,0
|
|
20231109,195500,154971800,5230,5230,5230,5230,0
|
|
20231109,195400,154971800,5230,5230,5230,5230,0
|
|
20231109,195300,154971800,5230,5230,5230,5230,0
|
|
20231109,195200,154971800,5230,5230,5230,5230,0
|
|
20231109,195100,154971800,5230,5230,5230,5230,642
|
|
20231109,195000,154971800,5230,5230,5230,5230,0
|
|
20231109,194900,154971800,5230,5230,5230,5230,0
|
|
20231109,194800,154971800,5230,5230,5230,5230,0
|
|
20231109,194700,154971800,5230,5230,5230,5230,0
|
|
20231109,194600,154971800,5230,5230,5230,5230,0
|
|
20231109,194500,154971800,5230,5230,5230,5230,0
|
|
20231109,194400,154971800,5230,5230,5230,5230,0
|
|
20231109,194300,154971800,5230,5230,5230,5230,0
|
|
20231109,194200,154971800,5230,5230,5230,5230,0
|
|
20231109,194100,154971800,5230,5230,5230,5230,0
|
|
20231109,194000,154971800,5230,5230,5230,5230,0
|
|
20231109,193900,154971800,5230,5230,5230,5230,0
|
|
20231109,193800,154971800,5230,5230,5230,5230,0
|
|
20231109,193700,154971800,5230,5230,5230,5230,0
|
|
20231109,193600,154971800,5230,5230,5230,5230,0
|
|
20231109,193500,154971800,5230,5230,5230,5230,0
|
|
20231109,193400,154971800,5230,5230,5230,5230,0
|
|
20231109,193300,154971800,5230,5230,5230,5230,0
|
|
20231109,193200,154971800,5230,5230,5230,5230,0
|
|
20231109,193100,154971800,5230,5230,5230,5230,0
|
|
20231109,193000,154971800,5230,5230,5230,5230,0
|
|
20231109,192900,154971800,5230,5230,5230,5230,0
|
|
20231109,192800,154971800,5230,5230,5230,5230,0
|
|
20231109,192700,154971800,5230,5230,5230,5230,0
|
|
20231109,192600,154971800,5230,5230,5230,5230,0
|
|
20231109,192500,154971800,5230,5230,5230,5230,0
|
|
20231109,192400,154971800,5230,5230,5230,5230,0
|
|
20231109,192300,154971800,5230,5230,5230,5230,0
|
|
20231109,192200,154971800,5230,5230,5230,5230,0
|
|
20231109,192100,154971800,5230,5230,5230,5230,642
|
|
20231109,192000,154971800,5230,5230,5230,5230,0
|
|
20231109,191900,154971800,5230,5230,5230,5230,0
|
|
20231109,191800,154971800,5230,5230,5230,5230,0
|
|
20231109,191700,154971800,5230,5230,5230,5230,0
|
|
20231109,191600,154971800,5230,5230,5230,5230,0
|
|
20231109,191500,154971800,5230,5230,5230,5230,0
|
|
20231109,191400,154971800,5230,5230,5230,5230,0
|
|
20231109,191300,154971800,5230,5230,5230,5230,0
|
|
20231109,191200,154971800,5230,5230,5230,5230,0
|
|
20231109,191100,154971800,5230,5230,5230,5230,0
|
|
20231109,191000,154971800,5230,5230,5230,5230,0
|
|
20231109,190900,154971800,5230,5230,5230,5230,0
|
|
20231109,190800,154971800,5230,5230,5230,5230,0
|
|
20231109,190700,154971800,5230,5230,5230,5230,0
|
|
20231109,190600,154971800,5230,5230,5230,5230,0
|
|
20231109,190500,154971800,5230,5230,5230,5230,0
|
|
20231109,190400,154971800,5230,5230,5230,5230,0
|
|
20231109,190300,154971800,5230,5230,5230,5230,0
|
|
20231109,190200,154971800,5230,5230,5230,5230,0
|
|
20231109,190100,154971800,5230,5230,5230,5230,0
|
|
20231109,190000,154971800,5230,5230,5230,5230,0
|
|
20231109,185900,154971800,5230,5230,5230,5230,0
|
|
20231109,185800,154971800,5230,5230,5230,5230,0
|
|
20231109,185700,154971800,5230,5230,5230,5230,0
|
|
20231109,185600,154971800,5230,5230,5230,5230,0
|
|
20231109,185500,154971800,5230,5230,5230,5230,0
|
|
20231109,185400,154971800,5230,5230,5230,5230,0
|
|
20231109,185300,154971800,5230,5230,5230,5230,0
|
|
20231109,185200,154971800,5230,5230,5230,5230,0
|
|
20231109,185100,154971800,5230,5230,5230,5230,642
|
|
20231109,185000,154971800,5230,5230,5230,5230,0
|
|
20231109,184900,154971800,5230,5230,5230,5230,0
|
|
20231109,184800,154971800,5230,5230,5230,5230,0
|
|
20231109,184700,154971800,5230,5230,5230,5230,0
|
|
20231109,184600,154971800,5230,5230,5230,5230,0
|
|
20231109,184500,154971800,5230,5230,5230,5230,0
|
|
20231109,184400,154971800,5230,5230,5230,5230,0
|
|
20231109,184300,154971800,5230,5230,5230,5230,0
|
|
20231109,184200,154971800,5230,5230,5230,5230,0
|
|
20231109,184100,154971800,5230,5230,5230,5230,0
|
|
20231109,184000,154971800,5230,5230,5230,5230,0
|
|
20231109,183900,154971800,5230,5230,5230,5230,0
|
|
20231109,183800,154971800,5230,5230,5230,5230,0
|
|
20231109,183700,154971800,5230,5230,5230,5230,0
|
|
20231109,183600,154971800,5230,5230,5230,5230,0
|
|
20231109,183500,154971800,5230,5230,5230,5230,0
|
|
20231109,183400,154971800,5230,5230,5230,5230,0
|
|
20231109,183300,154971800,5230,5230,5230,5230,0
|
|
20231109,183200,154971800,5230,5230,5230,5230,0
|
|
20231109,183100,154971800,5230,5230,5230,5230,0
|
|
20231109,183000,154971800,5230,5230,5230,5230,0
|
|
20231109,182900,154971800,5230,5230,5230,5230,0
|
|
20231109,182800,154971800,5230,5230,5230,5230,0
|
|
20231109,182700,154971800,5230,5230,5230,5230,0
|
|
20231109,182600,154971800,5230,5230,5230,5230,0
|
|
20231109,182500,154971800,5230,5230,5230,5230,0
|
|
20231109,182400,154971800,5230,5230,5230,5230,0
|
|
20231109,182300,154971800,5230,5230,5230,5230,0
|
|
20231109,182200,154971800,5230,5230,5230,5230,0
|
|
20231109,182100,154971800,5230,5230,5230,5230,642
|
|
20231109,182000,154971800,5230,5230,5230,5230,0
|
|
20231109,181900,154971800,5230,5230,5230,5230,0
|
|
20231109,181800,154971800,5230,5230,5230,5230,0
|
|
20231109,181700,154971800,5230,5230,5230,5230,0
|
|
20231109,181600,154971800,5230,5230,5230,5230,0
|
|
20231109,181500,154971800,5230,5230,5230,5230,0
|
|
20231109,181400,154971800,5230,5230,5230,5230,0
|
|
20231109,181300,154971800,5230,5230,5230,5230,0
|
|
20231109,181200,154971800,5230,5230,5230,5230,0
|
|
20231109,181100,154971800,5230,5230,5230,5230,0
|
|
20231109,181000,154971800,5230,5230,5230,5230,0
|
|
20231109,180900,154971800,5230,5230,5230,5230,0
|
|
20231109,180800,154971800,5230,5230,5230,5230,0
|
|
20231109,180700,154971800,5230,5230,5230,5230,0
|
|
20231109,180600,154971800,5230,5230,5230,5230,0
|
|
20231109,180500,154971800,5230,5230,5230,5230,0
|
|
20231109,180400,154971800,5230,5230,5230,5230,0
|
|
20231109,180300,154971800,5230,5230,5230,5230,0
|
|
20231109,180200,154971800,5230,5230,5230,5230,0
|
|
20231109,180100,154971800,5230,5230,5230,5230,0
|
|
20231109,180000,154971800,5230,5230,5230,5230,0
|
|
20231109,175900,154971800,5230,5230,5230,5230,0
|
|
20231109,175800,154971800,5230,5230,5230,5230,0
|
|
20231109,175700,154971800,5230,5230,5230,5230,0
|
|
20231109,175600,154971800,5230,5230,5230,5230,0
|
|
20231109,175500,154971800,5230,5230,5230,5230,0
|
|
20231109,175400,154971800,5230,5230,5230,5230,0
|
|
20231109,175300,154971800,5230,5230,5230,5230,0
|
|
20231109,175200,154971800,5230,5230,5230,5230,0
|
|
20231109,175100,154971800,5230,5230,5230,5230,642
|
|
20231109,175000,154971800,5230,5230,5230,5230,0
|
|
20231109,174900,154971800,5230,5230,5230,5230,0
|
|
20231109,174800,154971800,5230,5230,5230,5230,0
|
|
20231109,174700,154971800,5230,5230,5230,5230,0
|
|
20231109,174600,154971800,5230,5230,5230,5230,0
|
|
20231109,174500,154971800,5230,5230,5230,5230,0
|
|
20231109,174400,154971800,5230,5230,5230,5230,0
|
|
20231109,174300,154971800,5230,5230,5230,5230,0
|
|
20231109,174200,154971800,5230,5230,5230,5230,0
|
|
20231109,174100,154971800,5230,5230,5230,5230,0
|
|
20231109,174000,154971800,5230,5230,5230,5230,0
|
|
20231109,173900,154971800,5230,5230,5230,5230,0
|
|
20231109,173800,154971800,5230,5230,5230,5230,0
|
|
20231109,173700,154971800,5230,5230,5230,5230,0
|
|
20231109,173600,154971800,5230,5230,5230,5230,0
|
|
20231109,173500,154971800,5230,5230,5230,5230,0
|
|
20231109,173400,154971800,5230,5230,5230,5230,0
|
|
20231109,173300,154971800,5230,5230,5230,5230,0
|
|
20231109,173200,154971800,5230,5230,5230,5230,0
|
|
20231109,173100,154971800,5230,5230,5230,5230,0
|
|
20231109,173000,154971800,5230,5230,5230,5230,0
|
|
20231109,172900,154971800,5230,5230,5230,5230,0
|
|
20231109,172800,154971800,5230,5230,5230,5230,0
|
|
20231109,172700,154971800,5230,5230,5230,5230,0
|
|
20231109,172600,154971800,5230,5230,5230,5230,0
|
|
20231109,172500,154971800,5230,5230,5230,5230,0
|
|
20231109,172400,154971800,5230,5230,5230,5230,0
|
|
20231109,172300,154971800,5230,5230,5230,5230,0
|
|
20231109,172200,154971800,5230,5230,5230,5230,0
|
|
20231109,172100,154971800,5230,5230,5230,5230,642
|
|
20231109,172000,154971800,5230,5230,5230,5230,0
|
|
20231109,171900,154971800,5230,5230,5230,5230,0
|
|
20231109,171800,154971800,5230,5230,5230,5230,0
|
|
20231109,171700,154971800,5230,5230,5230,5230,0
|
|
20231109,171600,154971800,5230,5230,5230,5230,0
|
|
20231109,171500,154971800,5230,5230,5230,5230,0
|
|
20231109,171400,154971800,5230,5230,5230,5230,0
|
|
20231109,171300,154971800,5230,5230,5230,5230,0
|
|
20231109,171200,154971800,5230,5230,5230,5230,0
|
|
20231109,171100,154971800,5230,5230,5230,5230,0
|
|
20231109,171000,154971800,5230,5230,5230,5230,0
|
|
20231109,170900,154971800,5230,5230,5230,5230,0
|
|
20231109,170800,154971800,5230,5230,5230,5230,0
|
|
20231109,170700,154971800,5230,5230,5230,5230,0
|
|
20231109,170600,154971800,5230,5230,5230,5230,0
|
|
20231109,170500,154971800,5230,5230,5230,5230,0
|
|
20231109,170400,154971800,5230,5230,5230,5230,0
|
|
20231109,170300,154971800,5230,5230,5230,5230,0
|
|
20231109,170200,154971800,5230,5230,5230,5230,0
|
|
20231109,170100,154971800,5230,5230,5230,5230,0
|
|
20231109,170000,154971800,5230,5230,5230,5230,0
|
|
20231109,165900,154971800,5230,5230,5230,5230,0
|
|
20231109,165800,154971800,5230,5230,5230,5230,0
|
|
20231109,165700,154971800,5230,5230,5230,5230,0
|
|
20231109,165600,154971800,5230,5230,5230,5230,0
|
|
20231109,165500,154971800,5230,5230,5230,5230,0
|
|
20231109,165400,154971800,5230,5230,5230,5230,0
|
|
20231109,165300,154971800,5230,5230,5230,5230,0
|
|
20231109,165200,154971800,5230,5230,5230,5230,0
|
|
20231109,165100,154971800,5230,5230,5230,5230,642
|
|
20231109,165000,154971800,5230,5230,5230,5230,0
|
|
20231109,164900,154971800,5230,5230,5230,5230,0
|
|
20231109,164800,154971800,5230,5230,5230,5230,0
|
|
20231109,164700,154971800,5230,5230,5230,5230,0
|
|
20231109,164600,154971800,5230,5230,5230,5230,0
|
|
20231109,164500,154971800,5230,5230,5230,5230,0
|
|
20231109,164400,154971800,5230,5230,5230,5230,0
|
|
20231109,164300,154971800,5230,5230,5230,5230,0
|
|
20231109,164200,154971800,5230,5230,5230,5230,0
|
|
20231109,164100,154971800,5230,5230,5230,5230,0
|
|
20231109,164000,154971800,5230,5230,5230,5230,0
|
|
20231109,163900,154971800,5230,5230,5230,5230,0
|
|
20231109,163800,154971800,5230,5230,5230,5230,0
|
|
20231109,163700,154971800,5230,5230,5230,5230,0
|
|
20231109,163600,154971800,5230,5230,5230,5230,0
|
|
20231109,163500,154971800,5230,5230,5230,5230,0
|
|
20231109,163400,154971800,5230,5230,5230,5230,0
|
|
20231109,163300,154971800,5230,5230,5230,5230,0
|
|
20231109,163200,154971800,5230,5230,5230,5230,0
|
|
20231109,163100,154971800,5230,5230,5230,5230,0
|
|
20231109,163000,154971800,5230,5230,5230,5230,0
|
|
20231109,162900,154971800,5230,5230,5230,5230,0
|
|
20231109,162800,154971800,5230,5230,5230,5230,0
|
|
20231109,162700,154971800,5230,5230,5230,5230,0
|
|
20231109,162600,154971800,5230,5230,5230,5230,0
|
|
20231109,162500,154971800,5230,5230,5230,5230,0
|
|
20231109,162400,154971800,5230,5230,5230,5230,0
|
|
20231109,162300,154971800,5230,5230,5230,5230,0
|
|
20231109,162200,154971800,5230,5230,5230,5230,0
|
|
20231109,162100,154971800,5230,5230,5230,5230,642
|
|
20231109,162000,154971800,5230,5230,5230,5230,0
|
|
20231109,161900,154971800,5230,5230,5230,5230,0
|
|
20231109,161800,154971800,5230,5230,5230,5230,0
|
|
20231109,161700,154971800,5230,5230,5230,5230,0
|
|
20231109,161600,154971800,5230,5230,5230,5230,0
|
|
20231109,161500,154971800,5230,5230,5230,5230,0
|
|
20231109,161400,154971800,5230,5230,5230,5230,0
|
|
20231109,161300,154971800,5230,5230,5230,5230,0
|
|
20231109,161200,154971800,5230,5230,5230,5230,0
|
|
20231109,161100,154971800,5230,5230,5230,5230,0
|
|
20231109,161000,154971800,5230,5230,5230,5230,0
|
|
20231109,160900,154971800,5230,5230,5230,5230,0
|
|
20231109,160800,154971800,5230,5230,5230,5230,0
|
|
20231109,160700,154971800,5230,5230,5230,5230,0
|
|
20231109,160600,154971800,5230,5230,5230,5230,0
|
|
20231109,160500,154971800,5230,5230,5230,5230,0
|
|
20231109,160400,154971800,5230,5230,5230,5230,0
|
|
20231109,160300,154971800,5230,5230,5230,5230,0
|
|
20231109,160200,154971800,5230,5230,5230,5230,0
|
|
20231109,160100,154971800,5230,5230,5230,5230,0
|
|
20231109,160000,154971800,5230,5230,5230,5230,0
|
|
20231109,155900,154971800,5230,5230,5230,5230,0
|
|
20231109,155800,154971800,5230,5230,5230,5230,0
|
|
20231109,155700,154971800,5230,5230,5230,5230,0
|
|
20231109,155600,154971800,5230,5230,5230,5230,0
|
|
20231109,155500,154971800,5230,5230,5230,5230,0
|
|
20231109,155400,154971800,5230,5230,5230,5230,0
|
|
20231109,155300,154971800,5230,5230,5230,5230,0
|
|
20231109,155200,154971800,5230,5230,5230,5230,0
|
|
20231109,155100,154971800,5230,5230,5230,5230,642
|
|
20231109,155000,154971800,5230,5230,5230,5230,0
|
|
20231109,154900,154971800,5230,5230,5230,5230,0
|
|
20231109,154800,154971800,5230,5230,5230,5230,0
|
|
20231109,154700,154971800,5230,5230,5230,5230,0
|
|
20231109,154600,154971800,5230,5230,5230,5230,0
|
|
20231109,154500,154971800,5230,5230,5230,5230,0
|
|
20231109,154400,154971800,5230,5230,5230,5230,0
|
|
20231109,154300,154971800,5230,5230,5230,5230,0
|
|
20231109,154200,154971800,5230,5230,5230,5230,0
|
|
20231109,154100,154971800,5230,5230,5230,5230,0
|
|
20231109,154000,154971800,5230,5230,5230,5230,0
|
|
20231109,153900,154971800,5230,5230,5230,5230,0
|
|
20231109,153800,154971800,5230,5230,5230,5230,0
|
|
20231109,153700,154971800,5230,5230,5230,5230,0
|
|
20231109,153600,154971800,5230,5230,5230,5230,0
|
|
20231109,153500,154971800,5230,5230,5230,5230,0
|
|
20231109,153400,154971800,5230,5230,5230,5230,0
|
|
20231109,153300,154971800,5230,5230,5230,5230,0
|
|
20231109,153200,154971800,5230,5230,5230,5230,0
|
|
20231109,153100,154971800,5230,5230,5230,5230,0
|
|
20231109,153000,154971800,5230,5230,5230,5230,642
|
|
20231109,152900,151614140,5230,5230,5230,5230,0
|
|
20231109,152800,151614140,5230,5230,5230,5230,0
|
|
20231109,152700,151614140,5230,5230,5230,5230,0
|
|
20231109,152600,151614140,5230,5230,5230,5230,0
|
|
20231109,152500,151614140,5230,5230,5230,5230,0
|
|
20231109,152400,151614140,5230,5230,5230,5230,0
|
|
20231109,152300,151614140,5230,5230,5230,5230,0
|
|
20231109,152200,151614140,5230,5230,5230,5230,0
|
|
20231109,152100,151614140,5230,5230,5230,5230,0
|
|
20231109,152000,151614140,5230,5230,5230,5230,0
|
|
20231109,151900,151614140,5230,5230,5230,5230,12
|
|
20231109,151800,151551380,5200,5200,5200,5200,8
|
|
20231109,151700,151509780,5230,5230,5230,5230,50
|
|
20231109,151600,151248280,5230,5220,5230,5220,510
|
|
20231109,151500,148585980,5220,5220,5220,5220,10
|
|
20231109,151400,148533780,5200,5200,5220,5190,1188
|
|
20231109,151300,142335330,5230,5230,5230,5230,0
|
|
20231109,151200,142335330,5230,5230,5230,5230,0
|
|
20231109,151100,142335330,5230,5210,5230,5210,311
|
|
20231109,151000,140712420,5190,5210,5210,5190,129
|
|
20231109,150900,140041510,5210,5210,5210,5190,692
|
|
20231109,150800,136438540,5240,5240,5240,5240,0
|
|
20231109,150700,136438540,5240,5240,5240,5240,0
|
|
20231109,150600,136438540,5240,5240,5240,5240,11
|
|
20231109,150500,136380900,5210,5210,5210,5210,39
|
|
20231109,150400,136177710,5240,5240,5240,5240,0
|
|
20231109,150300,136177710,5240,5240,5240,5240,0
|
|
20231109,150200,136177710,5240,5240,5240,5240,0
|
|
20231109,150100,136177710,5240,5240,5240,5240,20
|
|
20231109,150000,136072910,5220,5220,5220,5220,0
|
|
20231109,145900,136072910,5220,5230,5230,5220,20
|
|
20231109,145800,135968410,5240,5210,5240,5210,687
|
|
20231109,145700,132388810,5220,5220,5220,5220,99
|
|
20231109,145600,131872030,5220,5220,5220,5220,20
|
|
20231109,145500,131767630,5240,5240,5240,5240,0
|
|
20231109,145400,131767630,5240,5240,5240,5240,0
|
|
20231109,145300,131767630,5240,5240,5240,5240,100
|
|
20231109,145200,131243630,5240,5240,5240,5240,0
|
|
20231109,145100,131243630,5240,5240,5240,5240,1
|
|
20231109,145000,131238390,5230,5230,5230,5230,201
|
|
20231109,144900,130187160,5240,5230,5240,5230,42
|
|
20231109,144800,129967480,5240,5240,5240,5240,253
|
|
20231109,144700,128641760,5260,5240,5260,5240,130
|
|
20231109,144600,127959240,5240,5240,5240,5240,257
|
|
20231109,144500,126612560,5250,5250,5250,5240,54
|
|
20231109,144400,126329580,5240,5240,5240,5240,30
|
|
20231109,144300,126172380,5250,5250,5250,5250,0
|
|
20231109,144200,126172380,5250,5250,5250,5250,0
|
|
20231109,144100,126172380,5250,5250,5250,5250,200
|
|
20231109,144000,125122380,5270,5270,5270,5270,0
|
|
20231109,143900,125122380,5270,5270,5270,5270,0
|
|
20231109,143800,125122380,5270,5270,5270,5270,0
|
|
20231109,143700,125122380,5270,5270,5270,5270,0
|
|
20231109,143600,125122380,5270,5270,5270,5270,0
|
|
20231109,143500,125122380,5270,5270,5270,5270,0
|
|
20231109,143400,125122380,5270,5270,5270,5270,0
|
|
20231109,143300,125122380,5270,5270,5270,5270,0
|
|
20231109,143200,125122380,5270,5270,5270,5270,0
|
|
20231109,143100,125122380,5270,5270,5270,5270,0
|
|
20231109,143000,125122380,5270,5270,5270,5270,0
|
|
20231109,142900,125122380,5270,5270,5270,5270,0
|
|
20231109,142800,125122380,5270,5270,5270,5270,0
|
|
20231109,142700,125122380,5270,5270,5270,5270,10
|
|
20231109,142600,125069680,5250,5250,5250,5250,0
|
|
20231109,142500,125069680,5250,5250,5250,5250,186
|
|
20231109,142400,124093180,5280,5280,5280,5280,0
|
|
20231109,142300,124093180,5280,5280,5280,5280,0
|
|
20231109,142200,124093180,5280,5280,5280,5280,0
|
|
20231109,142100,124093180,5280,5280,5280,5280,0
|
|
20231109,142000,124093180,5280,5280,5280,5280,0
|
|
20231109,141900,124093180,5280,5280,5280,5280,0
|
|
20231109,141800,124093180,5280,5280,5280,5280,2
|
|
20231109,141700,124082620,5280,5280,5280,5280,0
|
|
20231109,141600,124082620,5280,5260,5280,5260,80
|
|
20231109,141500,123661490,5250,5250,5250,5250,114
|
|
20231109,141400,123062990,5250,5250,5250,5250,30
|
|
20231109,141300,122905490,5250,5250,5250,5250,0
|
|
20231109,141200,122905490,5250,5250,5250,5250,0
|
|
20231109,141100,122905490,5250,5250,5250,5250,0
|
|
20231109,141000,122905490,5250,5250,5250,5250,13
|
|
20231109,140900,122837240,5250,5250,5250,5250,0
|
|
20231109,140800,122837240,5250,5250,5250,5250,10
|
|
20231109,140700,122784740,5220,5220,5220,5220,40
|
|
20231109,140600,122575940,5270,5270,5270,5270,0
|
|
20231109,140500,122575940,5270,5270,5270,5270,0
|
|
20231109,140400,122575940,5270,5270,5270,5270,0
|
|
20231109,140300,122575940,5270,5270,5270,5270,0
|
|
20231109,140200,122575940,5270,5270,5270,5270,0
|
|
20231109,140100,122575940,5270,5270,5270,5270,0
|
|
20231109,140000,122575940,5270,5270,5270,5270,0
|
|
20231109,135900,122575940,5270,5270,5270,5270,0
|
|
20231109,135800,122575940,5270,5270,5270,5270,0
|
|
20231109,135700,122575940,5270,5250,5270,5210,1123
|
|
20231109,135600,116683760,5250,5250,5250,5250,0
|
|
20231109,135500,116683760,5250,5260,5260,5230,178
|
|
20231109,135400,115752320,5240,5240,5270,5240,477
|
|
20231109,135300,113252540,5280,5280,5280,5280,0
|
|
20231109,135200,113252540,5280,5280,5280,5280,0
|
|
20231109,135100,113252540,5280,5280,5280,5280,0
|
|
20231109,135000,113252540,5280,5280,5280,5280,0
|
|
20231109,134900,113252540,5280,5280,5280,5280,0
|
|
20231109,134800,113252540,5280,5280,5280,5280,0
|
|
20231109,134700,113252540,5280,5280,5280,5280,0
|
|
20231109,134600,113252540,5280,5280,5280,5280,0
|
|
20231109,134500,113252540,5280,5280,5280,5280,0
|
|
20231109,134400,113252540,5280,5280,5280,5280,0
|
|
20231109,134300,113252540,5280,5280,5280,5280,0
|
|
20231109,134200,113252540,5280,5280,5280,5280,0
|
|
20231109,134100,113252540,5280,5280,5280,5280,0
|
|
20231109,134000,113252540,5280,5280,5280,5280,0
|
|
20231109,133900,113252540,5280,5280,5280,5280,0
|
|
20231109,133800,113252540,5280,5280,5280,5280,0
|
|
20231109,133700,113252540,5280,5280,5280,5280,0
|
|
20231109,133600,113252540,5280,5270,5280,5270,120
|
|
20231109,133500,112620070,5270,5270,5270,5270,10
|
|
20231109,133400,112567370,5270,5270,5270,5270,10
|
|
20231109,133300,112514670,5270,5270,5270,5270,0
|
|
20231109,133200,112514670,5270,5270,5270,5270,0
|
|
20231109,133100,112514670,5270,5270,5270,5270,0
|
|
20231109,133000,112514670,5270,5270,5270,5270,0
|
|
20231109,132900,112514670,5270,5270,5270,5270,0
|
|
20231109,132800,112514670,5270,5270,5270,5270,0
|
|
20231109,132700,112514670,5270,5270,5270,5270,0
|
|
20231109,132600,112514670,5270,5270,5270,5270,700
|
|
20231109,132500,108825670,5270,5270,5270,5270,0
|
|
20231109,132400,108825670,5270,5270,5270,5270,0
|
|
20231109,132300,108825670,5270,5270,5270,5270,0
|
|
20231109,132200,108825670,5270,5270,5270,5270,0
|
|
20231109,132100,108825670,5270,5250,5270,5250,1660
|
|
20231109,132000,100087330,5250,5250,5250,5250,0
|
|
20231109,131900,100087330,5250,5250,5250,5250,3
|
|
20231109,131800,100071580,5250,5250,5250,5250,0
|
|
20231109,131700,100071580,5250,5250,5250,5250,5
|
|
20231109,131600,100045330,5250,5250,5250,5250,0
|
|
20231109,131500,100045330,5250,5250,5250,5250,0
|
|
20231109,131400,100045330,5250,5250,5250,5250,0
|
|
20231109,131300,100045330,5250,5250,5250,5250,0
|
|
20231109,131200,100045330,5250,5250,5250,5250,0
|
|
20231109,131100,100045330,5250,5250,5250,5250,0
|
|
20231109,131000,100045330,5250,5250,5250,5250,0
|
|
20231109,130900,100045330,5250,5250,5250,5250,0
|
|
20231109,130800,100045330,5250,5250,5250,5250,0
|
|
20231109,130700,100045330,5250,5250,5250,5250,19
|
|
20231109,130600,99945580,5240,5240,5240,5240,0
|
|
20231109,130500,99945580,5240,5240,5240,5240,0
|
|
20231109,130400,99945580,5240,5240,5240,5240,1
|
|
20231109,130300,99940340,5250,5250,5250,5250,0
|
|
20231109,130200,99940340,5250,5250,5250,5250,5
|
|
20231109,130100,99914090,5250,5250,5250,5250,0
|
|
20231109,130000,99914090,5250,5250,5250,5250,0
|
|
20231109,125900,99914090,5250,5250,5250,5250,20
|
|
20231109,125800,99809090,5230,5230,5230,5230,0
|
|
20231109,125700,99809090,5230,5250,5250,5230,373
|
|
20231109,125600,97854180,5250,5260,5260,5250,650
|
|
20231109,125500,94435780,5270,5270,5270,5270,0
|
|
20231109,125400,94435780,5270,5270,5270,5270,0
|
|
20231109,125300,94435780,5270,5270,5270,5270,0
|
|
20231109,125200,94435780,5270,5270,5270,5270,0
|
|
20231109,125100,94435780,5270,5270,5270,5270,0
|
|
20231109,125000,94435780,5270,5270,5270,5270,10
|
|
20231109,124900,94383080,5270,5270,5270,5270,0
|
|
20231109,124800,94383080,5270,5270,5270,5270,0
|
|
20231109,124700,94383080,5270,5270,5270,5270,0
|
|
20231109,124600,94383080,5270,5270,5270,5270,0
|
|
20231109,124500,94383080,5270,5270,5270,5270,0
|
|
20231109,124400,94383080,5270,5270,5270,5270,0
|
|
20231109,124300,94383080,5270,5270,5270,5270,0
|
|
20231109,124200,94383080,5270,5270,5270,5270,0
|
|
20231109,124100,94383080,5270,5270,5270,5270,0
|
|
20231109,124000,94383080,5270,5270,5270,5270,0
|
|
20231109,123900,94383080,5270,5270,5270,5270,10
|
|
20231109,123800,94330380,5250,5270,5270,5250,74
|
|
20231109,123700,93941680,5250,5260,5260,5250,507
|
|
20231109,123600,91275540,5280,5280,5280,5280,0
|
|
20231109,123500,91275540,5280,5280,5280,5280,0
|
|
20231109,123400,91275540,5280,5280,5280,5280,0
|
|
20231109,123300,91275540,5280,5280,5280,5280,0
|
|
20231109,123200,91275540,5280,5280,5280,5280,0
|
|
20231109,123100,91275540,5280,5280,5280,5280,0
|
|
20231109,123000,91275540,5280,5280,5280,5280,0
|
|
20231109,122900,91275540,5280,5280,5280,5280,0
|
|
20231109,122800,91275540,5280,5280,5280,5280,0
|
|
20231109,122700,91275540,5280,5280,5280,5280,0
|
|
20231109,122600,91275540,5280,5280,5280,5280,0
|
|
20231109,122500,91275540,5280,5280,5280,5280,0
|
|
20231109,122400,91275540,5280,5280,5280,5280,0
|
|
20231109,122300,91275540,5280,5280,5280,5280,0
|
|
20231109,122200,91275540,5280,5280,5280,5280,0
|
|
20231109,122100,91275540,5280,5280,5280,5280,0
|
|
20231109,122000,91275540,5280,5280,5280,5280,0
|
|
20231109,121900,91275540,5280,5280,5280,5280,0
|
|
20231109,121800,91275540,5280,5280,5280,5280,10
|
|
20231109,121700,91222740,5260,5260,5260,5260,0
|
|
20231109,121600,91222740,5260,5260,5260,5260,0
|
|
20231109,121500,91222740,5260,5260,5260,5260,0
|
|
20231109,121400,91222740,5260,5260,5260,5260,1
|
|
20231109,121300,91217480,5290,5290,5290,5290,0
|
|
20231109,121200,91217480,5290,5290,5290,5290,0
|
|
20231109,121100,91217480,5290,5290,5290,5290,0
|
|
20231109,121000,91217480,5290,5290,5290,5290,0
|
|
20231109,120900,91217480,5290,5290,5290,5290,0
|
|
20231109,120800,91217480,5290,5260,5290,5260,74
|
|
20231109,120700,90827940,5290,5290,5290,5260,950
|
|
20231109,120600,85821640,5270,5270,5270,5270,0
|
|
20231109,120500,85821640,5270,5270,5270,5270,0
|
|
20231109,120400,85821640,5270,5270,5270,5270,0
|
|
20231109,120300,85821640,5270,5270,5270,5270,0
|
|
20231109,120200,85821640,5270,5270,5270,5270,0
|
|
20231109,120100,85821640,5270,5270,5270,5270,0
|
|
20231109,120000,85821640,5270,5270,5270,5270,59
|
|
20231109,115900,85510710,5290,5290,5290,5290,0
|
|
20231109,115800,85510710,5290,5290,5290,5290,0
|
|
20231109,115700,85510710,5290,5290,5290,5290,0
|
|
20231109,115600,85510710,5290,5290,5290,5290,0
|
|
20231109,115500,85510710,5290,5290,5290,5290,0
|
|
20231109,115400,85510710,5290,5290,5290,5290,1
|
|
20231109,115300,85505420,5290,5290,5290,5290,0
|
|
20231109,115200,85505420,5290,5280,5290,5280,500
|
|
20231109,115100,82861340,5280,5270,5280,5270,500
|
|
20231109,115000,80222510,5270,5270,5270,5270,200
|
|
20231109,114900,79168510,5270,5270,5270,5270,0
|
|
20231109,114800,79168510,5270,5270,5270,5270,0
|
|
20231109,114700,79168510,5270,5270,5270,5270,0
|
|
20231109,114600,79168510,5270,5270,5270,5270,0
|
|
20231109,114500,79168510,5270,5270,5270,5270,0
|
|
20231109,114400,79168510,5270,5270,5270,5270,0
|
|
20231109,114300,79168510,5270,5270,5270,5270,0
|
|
20231109,114200,79168510,5270,5270,5270,5270,4
|
|
20231109,114100,79147430,5270,5270,5270,5270,0
|
|
20231109,114000,79147430,5270,5270,5270,5270,0
|
|
20231109,113900,79147430,5270,5270,5270,5270,0
|
|
20231109,113800,79147430,5270,5270,5270,5270,0
|
|
20231109,113700,79147430,5270,5270,5270,5270,0
|
|
20231109,113600,79147430,5270,5270,5270,5270,10
|
|
20231109,113500,79094730,5260,5270,5270,5260,36
|
|
20231109,113400,78905320,5270,5270,5270,5270,1
|
|
20231109,113300,78900050,5270,5270,5270,5270,0
|
|
20231109,113200,78900050,5270,5270,5270,5270,10
|
|
20231109,113100,78847350,5270,5270,5270,5270,0
|
|
20231109,113000,78847350,5270,5270,5270,5270,0
|
|
20231109,112900,78847350,5270,5270,5270,5270,20
|
|
20231109,112800,78741950,5270,5270,5270,5270,10
|
|
20231109,112700,78689250,5260,5260,5260,5260,0
|
|
20231109,112600,78689250,5260,5260,5260,5260,0
|
|
20231109,112500,78689250,5260,5260,5260,5260,0
|
|
20231109,112400,78689250,5260,5260,5260,5260,0
|
|
20231109,112300,78689250,5260,5260,5260,5260,403
|
|
20231109,112200,76569470,5280,5280,5280,5280,0
|
|
20231109,112100,76569470,5280,5280,5280,5280,0
|
|
20231109,112000,76569470,5280,5280,5280,5280,0
|
|
20231109,111900,76569470,5280,5280,5280,5280,0
|
|
20231109,111800,76569470,5280,5250,5280,5240,122
|
|
20231109,111700,75928060,5260,5260,5260,5260,660
|
|
20231109,111600,72456460,5280,5260,5280,5260,66
|
|
20231109,111500,72109100,5280,5270,5280,5270,20
|
|
20231109,111400,72003600,5280,5280,5280,5280,4
|
|
20231109,111300,71982480,5280,5280,5280,5280,0
|
|
20231109,111200,71982480,5280,5280,5280,5280,0
|
|
20231109,111100,71982480,5280,5280,5280,5280,0
|
|
20231109,111000,71982480,5280,5280,5280,5280,0
|
|
20231109,110900,71982480,5280,5280,5280,5280,30
|
|
20231109,110800,71824080,5280,5280,5280,5280,0
|
|
20231109,110700,71824080,5280,5280,5280,5280,0
|
|
20231109,110600,71824080,5280,5280,5280,5280,0
|
|
20231109,110500,71824080,5280,5280,5280,5280,0
|
|
20231109,110400,71824080,5280,5280,5280,5280,9
|
|
20231109,110300,71776560,5280,5280,5280,5280,0
|
|
20231109,110200,71776560,5280,5280,5280,5280,500
|
|
20231109,110100,69136560,5280,5280,5280,5280,0
|
|
20231109,110000,69136560,5280,5280,5280,5280,0
|
|
20231109,105900,69136560,5280,5280,5280,5280,0
|
|
20231109,105800,69136560,5280,5280,5280,5280,0
|
|
20231109,105700,69136560,5280,5260,5280,5260,841
|
|
20231109,105600,64702900,5270,5280,5280,5270,30
|
|
20231109,105500,64544700,5280,5280,5280,5280,4
|
|
20231109,105400,64523580,5290,5290,5290,5290,0
|
|
20231109,105300,64523580,5290,5290,5290,5290,0
|
|
20231109,105200,64523580,5290,5290,5290,5290,0
|
|
20231109,105100,64523580,5290,5290,5290,5290,0
|
|
20231109,105000,64523580,5290,5290,5290,5290,0
|
|
20231109,104900,64523580,5290,5290,5290,5290,600
|
|
20231109,104800,61349580,5290,5290,5290,5290,0
|
|
20231109,104700,61349580,5290,5290,5290,5290,0
|
|
20231109,104600,61349580,5290,5290,5290,5290,0
|
|
20231109,104500,61349580,5290,5290,5290,5290,0
|
|
20231109,104400,61349580,5290,5270,5290,5240,1762
|
|
20231109,104300,52081210,5270,5270,5270,5270,0
|
|
20231109,104200,52081210,5270,5270,5270,5270,2400
|
|
20231109,104100,39433210,5290,5290,5290,5290,0
|
|
20231109,104000,39433210,5290,5290,5290,5290,0
|
|
20231109,103900,39433210,5290,5290,5290,5290,0
|
|
20231109,103800,39433210,5290,5290,5290,5290,20
|
|
20231109,103700,39327410,5300,5300,5300,5300,0
|
|
20231109,103600,39327410,5300,5300,5300,5300,1
|
|
20231109,103500,39322110,5300,5300,5300,5300,1
|
|
20231109,103400,39316810,5300,5300,5300,5300,0
|
|
20231109,103300,39316810,5300,5300,5300,5300,0
|
|
20231109,103200,39316810,5300,5300,5300,5300,0
|
|
20231109,103100,39316810,5300,5300,5300,5300,0
|
|
20231109,103000,39316810,5300,5300,5300,5300,0
|
|
20231109,102900,39316810,5300,5300,5300,5300,0
|
|
20231109,102800,39316810,5300,5300,5300,5300,0
|
|
20231109,102700,39316810,5300,5300,5300,5300,0
|
|
20231109,102600,39316810,5300,5300,5300,5300,0
|
|
20231109,102500,39316810,5300,5300,5300,5300,0
|
|
20231109,102400,39316810,5300,5300,5300,5300,0
|
|
20231109,102300,39316810,5300,5300,5300,5300,0
|
|
20231109,102200,39316810,5300,5300,5300,5300,0
|
|
20231109,102100,39316810,5300,5300,5300,5300,0
|
|
20231109,102000,39316810,5300,5300,5300,5300,0
|
|
20231109,101900,39316810,5300,5300,5300,5300,0
|
|
20231109,101800,39316810,5300,5300,5300,5300,0
|
|
20231109,101700,39316810,5300,5300,5300,5300,0
|
|
20231109,101600,39316810,5300,5300,5300,5300,0
|
|
20231109,101500,39316810,5300,5300,5300,5300,0
|
|
20231109,101400,39316810,5300,5300,5300,5300,0
|
|
20231109,101300,39316810,5300,5300,5300,5300,0
|
|
20231109,101200,39316810,5300,5300,5300,5300,0
|
|
20231109,101100,39316810,5300,5300,5300,5300,0
|
|
20231109,101000,39316810,5300,5300,5300,5300,0
|
|
20231109,100900,39316810,5300,5300,5300,5300,0
|
|
20231109,100800,39316810,5300,5300,5300,5300,0
|
|
20231109,100700,39316810,5300,5300,5300,5300,0
|
|
20231109,100600,39316810,5300,5300,5300,5300,0
|
|
20231109,100500,39316810,5300,5300,5300,5300,0
|
|
20231109,100400,39316810,5300,5300,5300,5300,0
|
|
20231109,100300,39316810,5300,5300,5300,5300,0
|
|
20231109,100200,39316810,5300,5300,5300,5300,0
|
|
20231109,100100,39316810,5300,5280,5300,5280,50
|
|
20231109,100000,39052560,5290,5290,5290,5290,0
|
|
20231109,095900,39052560,5290,5270,5290,5270,1113
|
|
20231109,095800,33186850,5300,5300,5300,5300,0
|
|
20231109,095700,33186850,5300,5300,5300,5300,0
|
|
20231109,095600,33186850,5300,5300,5300,5300,0
|
|
20231109,095500,33186850,5300,5300,5300,5300,0
|
|
20231109,095400,33186850,5300,5300,5300,5300,0
|
|
20231109,095300,33186850,5300,5300,5300,5300,0
|
|
20231109,095200,33186850,5300,5300,5300,5300,0
|
|
20231109,095100,33186850,5300,5290,5300,5290,10
|
|
20231109,095000,33133910,5300,5290,5300,5280,175
|
|
20231109,094900,32207920,5290,5290,5290,5290,0
|
|
20231109,094800,32207920,5290,5290,5290,5290,1
|
|
20231109,094700,32202630,5260,5280,5280,5260,2064
|
|
20231109,094600,21330900,5320,5310,5320,5310,10
|
|
20231109,094500,21277710,5290,5290,5290,5290,3
|
|
20231109,094400,21261840,5330,5330,5330,5330,0
|
|
20231109,094300,21261840,5330,5330,5330,5330,0
|
|
20231109,094200,21261840,5330,5310,5330,5310,32
|
|
20231109,094100,21091590,5330,5330,5330,5330,0
|
|
20231109,094000,21091590,5330,5330,5330,5330,0
|
|
20231109,093900,21091590,5330,5290,5330,5290,267
|
|
20231109,093800,19678720,5320,5300,5320,5300,519
|
|
20231109,093700,16927820,5330,5330,5330,5330,0
|
|
20231109,093600,16927820,5330,5330,5330,5330,0
|
|
20231109,093500,16927820,5330,5330,5330,5330,0
|
|
20231109,093400,16927820,5330,5320,5330,5320,10
|
|
20231109,093300,16874540,5320,5290,5320,5290,211
|
|
20231109,093200,15758260,5330,5330,5330,5330,1
|
|
20231109,093100,15752930,5340,5340,5340,5340,16
|
|
20231109,093000,15667490,5340,5340,5340,5340,0
|
|
20231109,092900,15667490,5340,5340,5340,5340,0
|
|
20231109,092800,15667490,5340,5320,5340,5320,105
|
|
20231109,092700,15108500,5310,5310,5310,5310,20
|
|
20231109,092600,15002300,5320,5310,5320,5310,390
|
|
20231109,092500,12931030,5310,5310,5310,5310,0
|
|
20231109,092400,12931030,5310,5300,5310,5300,1010
|
|
20231109,092300,7567940,5280,5270,5280,5270,501
|
|
20231109,092200,4923850,5260,5260,5260,5260,148
|
|
20231109,092100,4145370,5260,5260,5260,5260,0
|
|
20231109,092000,4145370,5260,5260,5260,5260,0
|
|
20231109,091900,4145370,5260,5250,5260,5250,11
|
|
20231109,091800,4087520,5270,5270,5270,5270,0
|
|
20231109,091700,4087520,5270,5270,5270,5270,0
|
|
20231109,091600,4087520,5270,5260,5270,5260,30
|
|
20231109,091500,3929630,5270,5270,5270,5270,0
|
|
20231109,091400,3929630,5270,5270,5270,5270,0
|
|
20231109,091300,3929630,5270,5250,5270,5250,3
|
|
20231109,091200,3913850,5230,5230,5230,5230,22
|
|
20231109,091100,3798790,5270,5240,5270,5230,6
|
|
20231109,091000,3767360,5270,5270,5270,5270,5
|
|
20231109,090900,3741010,5270,5270,5270,5270,0
|
|
20231109,090800,3741010,5270,5270,5270,5270,0
|
|
20231109,090700,3741010,5270,5250,5270,5250,7
|
|
20231109,090600,3704230,5230,5230,5230,5230,1
|
|
20231109,090500,3699000,5270,5250,5270,5250,10
|
|
20231109,090400,3646380,5260,5240,5260,5210,127
|
|
20231109,090300,2982430,5280,5280,5280,5280,1
|
|
20231109,090200,2977150,5250,5280,5350,5250,45
|
|
20231109,090100,2739950,5270,5270,5270,5270,0
|
|
20231109,090000,2739950,5270,5300,5300,5270,517
|