645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194200,173552970,8460,8460,8460,8460,103
|
|
20231107,194100,173552970,8460,8460,8460,8460,0
|
|
20231107,194000,173552970,8460,8460,8460,8460,0
|
|
20231107,193900,173552970,8460,8460,8460,8460,0
|
|
20231107,193800,173552970,8460,8460,8460,8460,0
|
|
20231107,193700,173552970,8460,8460,8460,8460,0
|
|
20231107,193600,173552970,8460,8460,8460,8460,0
|
|
20231107,193500,173552970,8460,8460,8460,8460,0
|
|
20231107,193400,173552970,8460,8460,8460,8460,0
|
|
20231107,193300,173552970,8460,8460,8460,8460,0
|
|
20231107,193200,173552970,8460,8460,8460,8460,0
|
|
20231107,193100,173552970,8460,8460,8460,8460,0
|
|
20231107,193000,173552970,8460,8460,8460,8460,0
|
|
20231107,192900,173552970,8460,8460,8460,8460,0
|
|
20231107,192800,173552970,8460,8460,8460,8460,0
|
|
20231107,192700,173552970,8460,8460,8460,8460,0
|
|
20231107,192600,173552970,8460,8460,8460,8460,0
|
|
20231107,192500,173552970,8460,8460,8460,8460,0
|
|
20231107,192400,173552970,8460,8460,8460,8460,0
|
|
20231107,192300,173552970,8460,8460,8460,8460,0
|
|
20231107,192200,173552970,8460,8460,8460,8460,0
|
|
20231107,192100,173552970,8460,8460,8460,8460,0
|
|
20231107,192000,173552970,8460,8460,8460,8460,0
|
|
20231107,191900,173552970,8460,8460,8460,8460,0
|
|
20231107,191800,173552970,8460,8460,8460,8460,0
|
|
20231107,191700,173552970,8460,8460,8460,8460,0
|
|
20231107,191600,173552970,8460,8460,8460,8460,0
|
|
20231107,191500,173552970,8460,8460,8460,8460,0
|
|
20231107,191400,173552970,8460,8460,8460,8460,0
|
|
20231107,191300,173552970,8460,8460,8460,8460,0
|
|
20231107,191200,173552970,8460,8460,8460,8460,103
|
|
20231107,191100,173552970,8460,8460,8460,8460,0
|
|
20231107,191000,173552970,8460,8460,8460,8460,0
|
|
20231107,190900,173552970,8460,8460,8460,8460,0
|
|
20231107,190800,173552970,8460,8460,8460,8460,0
|
|
20231107,190700,173552970,8460,8460,8460,8460,0
|
|
20231107,190600,173552970,8460,8460,8460,8460,0
|
|
20231107,190500,173552970,8460,8460,8460,8460,0
|
|
20231107,190400,173552970,8460,8460,8460,8460,0
|
|
20231107,190300,173552970,8460,8460,8460,8460,0
|
|
20231107,190200,173552970,8460,8460,8460,8460,0
|
|
20231107,190100,173552970,8460,8460,8460,8460,0
|
|
20231107,190000,173552970,8460,8460,8460,8460,0
|
|
20231107,185900,173552970,8460,8460,8460,8460,0
|
|
20231107,185800,173552970,8460,8460,8460,8460,0
|
|
20231107,185700,173552970,8460,8460,8460,8460,0
|
|
20231107,185600,173552970,8460,8460,8460,8460,0
|
|
20231107,185500,173552970,8460,8460,8460,8460,0
|
|
20231107,185400,173552970,8460,8460,8460,8460,0
|
|
20231107,185300,173552970,8460,8460,8460,8460,0
|
|
20231107,185200,173552970,8460,8460,8460,8460,0
|
|
20231107,185100,173552970,8460,8460,8460,8460,0
|
|
20231107,185000,173552970,8460,8460,8460,8460,0
|
|
20231107,184900,173552970,8460,8460,8460,8460,0
|
|
20231107,184800,173552970,8460,8460,8460,8460,0
|
|
20231107,184700,173552970,8460,8460,8460,8460,0
|
|
20231107,184600,173552970,8460,8460,8460,8460,0
|
|
20231107,184500,173552970,8460,8460,8460,8460,0
|
|
20231107,184400,173552970,8460,8460,8460,8460,0
|
|
20231107,184300,173552970,8460,8460,8460,8460,0
|
|
20231107,184200,173552970,8460,8460,8460,8460,103
|
|
20231107,184100,173552970,8460,8460,8460,8460,0
|
|
20231107,184000,173552970,8460,8460,8460,8460,0
|
|
20231107,183900,173552970,8460,8460,8460,8460,0
|
|
20231107,183800,173552970,8460,8460,8460,8460,0
|
|
20231107,183700,173552970,8460,8460,8460,8460,0
|
|
20231107,183600,173552970,8460,8460,8460,8460,0
|
|
20231107,183500,173552970,8460,8460,8460,8460,0
|
|
20231107,183400,173552970,8460,8460,8460,8460,0
|
|
20231107,183300,173552970,8460,8460,8460,8460,0
|
|
20231107,183200,173552970,8460,8460,8460,8460,0
|
|
20231107,183100,173552970,8460,8460,8460,8460,0
|
|
20231107,183000,173552970,8460,8460,8460,8460,0
|
|
20231107,182900,173552970,8460,8460,8460,8460,0
|
|
20231107,182800,173552970,8460,8460,8460,8460,0
|
|
20231107,182700,173552970,8460,8460,8460,8460,0
|
|
20231107,182600,173552970,8460,8460,8460,8460,0
|
|
20231107,182500,173552970,8460,8460,8460,8460,0
|
|
20231107,182400,173552970,8460,8460,8460,8460,0
|
|
20231107,182300,173552970,8460,8460,8460,8460,0
|
|
20231107,182200,173552970,8460,8460,8460,8460,0
|
|
20231107,182100,173552970,8460,8460,8460,8460,0
|
|
20231107,182000,173552970,8460,8460,8460,8460,0
|
|
20231107,181900,173552970,8460,8460,8460,8460,0
|
|
20231107,181800,173552970,8460,8460,8460,8460,0
|
|
20231107,181700,173552970,8460,8460,8460,8460,0
|
|
20231107,181600,173552970,8460,8460,8460,8460,0
|
|
20231107,181500,173552970,8460,8460,8460,8460,0
|
|
20231107,181400,173552970,8460,8460,8460,8460,0
|
|
20231107,181300,173552970,8460,8460,8460,8460,0
|
|
20231107,181200,173552970,8460,8460,8460,8460,103
|
|
20231107,181100,173552970,8460,8460,8460,8460,0
|
|
20231107,181000,173552970,8460,8460,8460,8460,0
|
|
20231107,180900,173552970,8460,8460,8460,8460,0
|
|
20231107,180800,173552970,8460,8460,8460,8460,0
|
|
20231107,180700,173552970,8460,8460,8460,8460,0
|
|
20231107,180600,173552970,8460,8460,8460,8460,0
|
|
20231107,180500,173552970,8460,8460,8460,8460,0
|
|
20231107,180400,173552970,8460,8460,8460,8460,0
|
|
20231107,180300,173552970,8460,8460,8460,8460,0
|
|
20231107,180200,173552970,8460,8460,8460,8460,0
|
|
20231107,180100,173552970,8460,8460,8460,8460,0
|
|
20231107,180000,173552970,8460,8460,8460,8460,0
|
|
20231107,175900,173552970,8460,8460,8460,8460,0
|
|
20231107,175800,173552970,8460,8460,8460,8460,0
|
|
20231107,175700,173552970,8460,8460,8460,8460,0
|
|
20231107,175600,173552970,8460,8460,8460,8460,0
|
|
20231107,175500,173552970,8460,8460,8460,8460,0
|
|
20231107,175400,173552970,8460,8460,8460,8460,0
|
|
20231107,175300,173552970,8460,8460,8460,8460,0
|
|
20231107,175200,173552970,8460,8460,8460,8460,0
|
|
20231107,175100,173552970,8460,8460,8460,8460,0
|
|
20231107,175000,173552970,8460,8460,8460,8460,0
|
|
20231107,174900,173552970,8460,8460,8460,8460,0
|
|
20231107,174800,173552970,8460,8460,8460,8460,0
|
|
20231107,174700,173552970,8460,8460,8460,8460,0
|
|
20231107,174600,173552970,8460,8460,8460,8460,0
|
|
20231107,174500,173552970,8460,8460,8460,8460,0
|
|
20231107,174400,173552970,8460,8460,8460,8460,0
|
|
20231107,174300,173552970,8460,8460,8460,8460,0
|
|
20231107,174200,173552970,8460,8460,8460,8460,103
|
|
20231107,174100,173552970,8460,8460,8460,8460,0
|
|
20231107,174000,173552970,8460,8460,8460,8460,0
|
|
20231107,173900,173552970,8460,8460,8460,8460,0
|
|
20231107,173800,173552970,8460,8460,8460,8460,0
|
|
20231107,173700,173552970,8460,8460,8460,8460,0
|
|
20231107,173600,173552970,8460,8460,8460,8460,0
|
|
20231107,173500,173552970,8460,8460,8460,8460,0
|
|
20231107,173400,173552970,8460,8460,8460,8460,0
|
|
20231107,173300,173552970,8460,8460,8460,8460,0
|
|
20231107,173200,173552970,8460,8460,8460,8460,0
|
|
20231107,173100,173552970,8460,8460,8460,8460,0
|
|
20231107,173000,173552970,8460,8460,8460,8460,0
|
|
20231107,172900,173552970,8460,8460,8460,8460,0
|
|
20231107,172800,173552970,8460,8460,8460,8460,0
|
|
20231107,172700,173552970,8460,8460,8460,8460,0
|
|
20231107,172600,173552970,8460,8460,8460,8460,0
|
|
20231107,172500,173552970,8460,8460,8460,8460,0
|
|
20231107,172400,173552970,8460,8460,8460,8460,0
|
|
20231107,172300,173552970,8460,8460,8460,8460,0
|
|
20231107,172200,173552970,8460,8460,8460,8460,0
|
|
20231107,172100,173552970,8460,8460,8460,8460,0
|
|
20231107,172000,173552970,8460,8460,8460,8460,0
|
|
20231107,171900,173552970,8460,8460,8460,8460,0
|
|
20231107,171800,173552970,8460,8460,8460,8460,0
|
|
20231107,171700,173552970,8460,8460,8460,8460,0
|
|
20231107,171600,173552970,8460,8460,8460,8460,0
|
|
20231107,171500,173552970,8460,8460,8460,8460,0
|
|
20231107,171400,173552970,8460,8460,8460,8460,0
|
|
20231107,171300,173552970,8460,8460,8460,8460,0
|
|
20231107,171200,173552970,8460,8460,8460,8460,103
|
|
20231107,171100,173552970,8460,8460,8460,8460,0
|
|
20231107,171000,173552970,8460,8460,8460,8460,0
|
|
20231107,170900,173552970,8460,8460,8460,8460,0
|
|
20231107,170800,173552970,8460,8460,8460,8460,0
|
|
20231107,170700,173552970,8460,8460,8460,8460,0
|
|
20231107,170600,173552970,8460,8460,8460,8460,0
|
|
20231107,170500,173552970,8460,8460,8460,8460,0
|
|
20231107,170400,173552970,8460,8460,8460,8460,0
|
|
20231107,170300,173552970,8460,8460,8460,8460,0
|
|
20231107,170200,173552970,8460,8460,8460,8460,0
|
|
20231107,170100,173552970,8460,8460,8460,8460,0
|
|
20231107,170000,173552970,8460,8460,8460,8460,0
|
|
20231107,165900,173552970,8460,8460,8460,8460,0
|
|
20231107,165800,173552970,8460,8460,8460,8460,0
|
|
20231107,165700,173552970,8460,8460,8460,8460,0
|
|
20231107,165600,173552970,8460,8460,8460,8460,0
|
|
20231107,165500,173552970,8460,8460,8460,8460,0
|
|
20231107,165400,173552970,8460,8460,8460,8460,0
|
|
20231107,165300,173552970,8460,8460,8460,8460,0
|
|
20231107,165200,173552970,8460,8460,8460,8460,0
|
|
20231107,165100,173552970,8460,8460,8460,8460,0
|
|
20231107,165000,173552970,8460,8460,8460,8460,0
|
|
20231107,164900,173552970,8460,8460,8460,8460,0
|
|
20231107,164800,173552970,8460,8460,8460,8460,0
|
|
20231107,164700,173552970,8460,8460,8460,8460,0
|
|
20231107,164600,173552970,8460,8460,8460,8460,0
|
|
20231107,164500,173552970,8460,8460,8460,8460,0
|
|
20231107,164400,173552970,8460,8460,8460,8460,0
|
|
20231107,164300,173552970,8460,8460,8460,8460,0
|
|
20231107,164200,173552970,8460,8460,8460,8460,103
|
|
20231107,164100,173552970,8460,8460,8460,8460,0
|
|
20231107,164000,173552970,8460,8460,8460,8460,0
|
|
20231107,163900,173552970,8460,8460,8460,8460,0
|
|
20231107,163800,173552970,8460,8460,8460,8460,0
|
|
20231107,163700,173552970,8460,8460,8460,8460,0
|
|
20231107,163600,173552970,8460,8460,8460,8460,0
|
|
20231107,163500,173552970,8460,8460,8460,8460,0
|
|
20231107,163400,173552970,8460,8460,8460,8460,0
|
|
20231107,163300,173552970,8460,8460,8460,8460,0
|
|
20231107,163200,173552970,8460,8460,8460,8460,0
|
|
20231107,163100,173552970,8460,8460,8460,8460,0
|
|
20231107,163000,173552970,8460,8460,8460,8460,0
|
|
20231107,162900,173552970,8460,8460,8460,8460,0
|
|
20231107,162800,173552970,8460,8460,8460,8460,0
|
|
20231107,162700,173552970,8460,8460,8460,8460,0
|
|
20231107,162600,173552970,8460,8460,8460,8460,0
|
|
20231107,162500,173552970,8460,8460,8460,8460,0
|
|
20231107,162400,173552970,8460,8460,8460,8460,0
|
|
20231107,162300,173552970,8460,8460,8460,8460,0
|
|
20231107,162200,173552970,8460,8460,8460,8460,0
|
|
20231107,162100,173552970,8460,8460,8460,8460,0
|
|
20231107,162000,173552970,8460,8460,8460,8460,0
|
|
20231107,161900,173552970,8460,8460,8460,8460,0
|
|
20231107,161800,173552970,8460,8460,8460,8460,0
|
|
20231107,161700,173552970,8460,8460,8460,8460,0
|
|
20231107,161600,173552970,8460,8460,8460,8460,0
|
|
20231107,161500,173552970,8460,8460,8460,8460,0
|
|
20231107,161400,173552970,8460,8460,8460,8460,0
|
|
20231107,161300,173552970,8460,8460,8460,8460,0
|
|
20231107,161200,173552970,8460,8460,8460,8460,103
|
|
20231107,161100,173552970,8460,8460,8460,8460,0
|
|
20231107,161000,173552970,8460,8460,8460,8460,0
|
|
20231107,160900,173552970,8460,8460,8460,8460,0
|
|
20231107,160800,173552970,8460,8460,8460,8460,0
|
|
20231107,160700,173552970,8460,8460,8460,8460,0
|
|
20231107,160600,173552970,8460,8460,8460,8460,0
|
|
20231107,160500,173552970,8460,8460,8460,8460,0
|
|
20231107,160400,173552970,8460,8460,8460,8460,0
|
|
20231107,160300,173552970,8460,8460,8460,8460,0
|
|
20231107,160200,173552970,8460,8460,8460,8460,0
|
|
20231107,160100,173552970,8460,8460,8460,8460,0
|
|
20231107,160000,173552970,8460,8460,8460,8460,0
|
|
20231107,155900,173552970,8460,8460,8460,8460,0
|
|
20231107,155800,173552970,8460,8460,8460,8460,0
|
|
20231107,155700,173552970,8460,8460,8460,8460,0
|
|
20231107,155600,173552970,8460,8460,8460,8460,0
|
|
20231107,155500,173552970,8460,8460,8460,8460,0
|
|
20231107,155400,173552970,8460,8460,8460,8460,0
|
|
20231107,155300,173552970,8460,8460,8460,8460,0
|
|
20231107,155200,173552970,8460,8460,8460,8460,0
|
|
20231107,155100,173552970,8460,8460,8460,8460,0
|
|
20231107,155000,173552970,8460,8460,8460,8460,0
|
|
20231107,154900,173552970,8460,8460,8460,8460,0
|
|
20231107,154800,173552970,8460,8460,8460,8460,0
|
|
20231107,154700,173552970,8460,8460,8460,8460,0
|
|
20231107,154600,173552970,8460,8460,8460,8460,0
|
|
20231107,154500,173552970,8460,8460,8460,8460,0
|
|
20231107,154400,173552970,8460,8460,8460,8460,0
|
|
20231107,154300,173552970,8460,8460,8460,8460,0
|
|
20231107,154200,173552970,8460,8460,8460,8460,103
|
|
20231107,154100,173552970,8460,8460,8460,8460,0
|
|
20231107,154000,173552970,8460,8460,8460,8460,0
|
|
20231107,153900,173552970,8460,8460,8460,8460,0
|
|
20231107,153800,173552970,8460,8460,8460,8460,0
|
|
20231107,153700,173552970,8460,8460,8460,8460,0
|
|
20231107,153600,173552970,8460,8460,8460,8460,0
|
|
20231107,153500,173552970,8460,8460,8460,8460,0
|
|
20231107,153400,173552970,8460,8460,8460,8460,0
|
|
20231107,153300,173552970,8460,8460,8460,8460,0
|
|
20231107,153200,173552970,8460,8460,8460,8460,0
|
|
20231107,153100,173552970,8460,8460,8460,8460,0
|
|
20231107,153000,173552970,8460,8460,8460,8460,103
|
|
20231107,152900,172681590,8460,8460,8460,8460,0
|
|
20231107,152800,172681590,8460,8460,8460,8460,0
|
|
20231107,152700,172681590,8460,8460,8460,8460,0
|
|
20231107,152600,172681590,8460,8460,8460,8460,0
|
|
20231107,152500,172681590,8460,8460,8460,8460,0
|
|
20231107,152400,172681590,8460,8460,8460,8460,0
|
|
20231107,152300,172681590,8460,8460,8460,8460,0
|
|
20231107,152200,172681590,8460,8460,8460,8460,0
|
|
20231107,152100,172681590,8460,8460,8460,8460,0
|
|
20231107,152000,172681590,8460,8460,8460,8460,0
|
|
20231107,151900,172681590,8460,8360,8460,8360,702
|
|
20231107,151800,166802300,8360,8340,8360,8340,54
|
|
20231107,151700,166351620,8340,8340,8340,8340,0
|
|
20231107,151600,166351620,8340,8340,8340,8340,1
|
|
20231107,151500,166343280,8360,8360,8360,8360,0
|
|
20231107,151400,166343280,8360,8360,8360,8360,0
|
|
20231107,151300,166343280,8360,8360,8360,8360,0
|
|
20231107,151200,166343280,8360,8360,8360,8360,0
|
|
20231107,151100,166343280,8360,8360,8360,8360,0
|
|
20231107,151000,166343280,8360,8360,8360,8360,0
|
|
20231107,150900,166343280,8360,8350,8360,8350,41
|
|
20231107,150800,166000920,8340,8310,8340,8310,852
|
|
20231107,150700,158902840,8330,8330,8330,8330,0
|
|
20231107,150600,158902840,8330,8330,8330,8330,0
|
|
20231107,150500,158902840,8330,8330,8330,8330,0
|
|
20231107,150400,158902840,8330,8330,8330,8330,0
|
|
20231107,150300,158902840,8330,8330,8330,8330,0
|
|
20231107,150200,158902840,8330,8330,8330,8330,0
|
|
20231107,150100,158902840,8330,8330,8330,8330,0
|
|
20231107,150000,158902840,8330,8280,8330,8250,287
|
|
20231107,145900,156534780,8330,8270,8330,8250,7440
|
|
20231107,145800,95150860,8340,8300,8340,8300,490
|
|
20231107,145700,91083070,8280,8290,8290,8280,3079
|
|
20231107,145600,65558950,8300,8300,8300,8300,0
|
|
20231107,145500,65558950,8300,8300,8300,8300,0
|
|
20231107,145400,65558950,8300,8300,8300,8300,0
|
|
20231107,145300,65558950,8300,8300,8300,8300,0
|
|
20231107,145200,65558950,8300,8300,8300,8300,0
|
|
20231107,145100,65558950,8300,8300,8300,8300,400
|
|
20231107,145000,62238950,8300,8300,8300,8300,0
|
|
20231107,144900,62238950,8300,8300,8300,8300,0
|
|
20231107,144800,62238950,8300,8300,8300,8300,10
|
|
20231107,144700,62155950,8300,8300,8300,8300,0
|
|
20231107,144600,62155950,8300,8300,8300,8300,0
|
|
20231107,144500,62155950,8300,8300,8300,8300,0
|
|
20231107,144400,62155950,8300,8290,8300,8290,4
|
|
20231107,144300,62122780,8290,8290,8290,8290,10
|
|
20231107,144200,62039880,8290,8290,8290,8290,30
|
|
20231107,144100,61791180,8310,8310,8310,8310,0
|
|
20231107,144000,61791180,8310,8310,8310,8310,0
|
|
20231107,143900,61791180,8310,8310,8310,8310,0
|
|
20231107,143800,61791180,8310,8310,8310,8310,1
|
|
20231107,143700,61782870,8300,8300,8300,8300,0
|
|
20231107,143600,61782870,8300,8300,8300,8300,0
|
|
20231107,143500,61782870,8300,8300,8300,8300,0
|
|
20231107,143400,61782870,8300,8300,8300,8300,33
|
|
20231107,143300,61508970,8300,8300,8300,8300,1
|
|
20231107,143200,61500670,8310,8310,8310,8310,0
|
|
20231107,143100,61500670,8310,8310,8310,8310,1
|
|
20231107,143000,61492360,8280,8280,8280,8280,0
|
|
20231107,142900,61492360,8280,8320,8320,8280,533
|
|
20231107,142800,57075110,8360,8360,8360,8360,0
|
|
20231107,142700,57075110,8360,8360,8360,8360,0
|
|
20231107,142600,57075110,8360,8360,8360,8360,0
|
|
20231107,142500,57075110,8360,8360,8360,8360,0
|
|
20231107,142400,57075110,8360,8360,8360,8360,0
|
|
20231107,142300,57075110,8360,8360,8360,8360,1
|
|
20231107,142200,57066750,8320,8320,8320,8320,0
|
|
20231107,142100,57066750,8320,8350,8350,8310,368
|
|
20231107,142000,54003820,8360,8360,8360,8360,0
|
|
20231107,141900,54003820,8360,8360,8360,8360,30
|
|
20231107,141800,53753020,8350,8350,8350,8350,0
|
|
20231107,141700,53753020,8350,8360,8360,8350,41
|
|
20231107,141600,53410470,8360,8360,8360,8360,0
|
|
20231107,141500,53410470,8360,8360,8360,8360,0
|
|
20231107,141400,53410470,8360,8400,8400,8360,90
|
|
20231107,141300,52657670,8400,8400,8400,8400,0
|
|
20231107,141200,52657670,8400,8400,8400,8400,0
|
|
20231107,141100,52657670,8400,8400,8400,8400,0
|
|
20231107,141000,52657670,8400,8400,8400,8400,0
|
|
20231107,140900,52657670,8400,8400,8400,8400,0
|
|
20231107,140800,52657670,8400,8400,8400,8400,0
|
|
20231107,140700,52657670,8400,8400,8400,8400,0
|
|
20231107,140600,52657670,8400,8400,8400,8400,0
|
|
20231107,140500,52657670,8400,8400,8400,8400,0
|
|
20231107,140400,52657670,8400,8400,8400,8400,0
|
|
20231107,140300,52657670,8400,8400,8400,8400,0
|
|
20231107,140200,52657670,8400,8400,8400,8400,5
|
|
20231107,140100,52615670,8400,8400,8400,8400,0
|
|
20231107,140000,52615670,8400,8400,8400,8400,0
|
|
20231107,135900,52615670,8400,8400,8400,8400,0
|
|
20231107,135800,52615670,8400,8400,8400,8400,0
|
|
20231107,135700,52615670,8400,8400,8400,8400,0
|
|
20231107,135600,52615670,8400,8400,8400,8400,0
|
|
20231107,135500,52615670,8400,8400,8400,8400,1
|
|
20231107,135400,52607270,8400,8400,8400,8400,0
|
|
20231107,135300,52607270,8400,8400,8400,8400,0
|
|
20231107,135200,52607270,8400,8400,8400,8400,0
|
|
20231107,135100,52607270,8400,8400,8400,8400,0
|
|
20231107,135000,52607270,8400,8400,8400,8400,0
|
|
20231107,134900,52607270,8400,8400,8400,8400,0
|
|
20231107,134800,52607270,8400,8400,8400,8400,0
|
|
20231107,134700,52607270,8400,8400,8400,8400,0
|
|
20231107,134600,52607270,8400,8400,8400,8400,0
|
|
20231107,134500,52607270,8400,8400,8400,8400,0
|
|
20231107,134400,52607270,8400,8400,8400,8400,0
|
|
20231107,134300,52607270,8400,8400,8400,8400,0
|
|
20231107,134200,52607270,8400,8400,8400,8400,0
|
|
20231107,134100,52607270,8400,8400,8400,8400,0
|
|
20231107,134000,52607270,8400,8400,8400,8400,0
|
|
20231107,133900,52607270,8400,8400,8400,8400,0
|
|
20231107,133800,52607270,8400,8390,8400,8390,10
|
|
20231107,133700,52523280,8400,8400,8400,8400,0
|
|
20231107,133600,52523280,8400,8400,8400,8400,0
|
|
20231107,133500,52523280,8400,8400,8400,8400,0
|
|
20231107,133400,52523280,8400,8400,8400,8400,0
|
|
20231107,133300,52523280,8400,8400,8400,8400,0
|
|
20231107,133200,52523280,8400,8400,8400,8400,0
|
|
20231107,133100,52523280,8400,8400,8400,8400,0
|
|
20231107,133000,52523280,8400,8400,8400,8400,0
|
|
20231107,132900,52523280,8400,8400,8400,8400,0
|
|
20231107,132800,52523280,8400,8400,8400,8400,0
|
|
20231107,132700,52523280,8400,8400,8400,8400,0
|
|
20231107,132600,52523280,8400,8400,8400,8400,0
|
|
20231107,132500,52523280,8400,8400,8400,8400,0
|
|
20231107,132400,52523280,8400,8400,8400,8400,0
|
|
20231107,132300,52523280,8400,8400,8400,8400,0
|
|
20231107,132200,52523280,8400,8370,8400,8370,47
|
|
20231107,132100,52129860,8370,8370,8370,8370,0
|
|
20231107,132000,52129860,8370,8370,8370,8370,0
|
|
20231107,131900,52129860,8370,8370,8370,8370,4
|
|
20231107,131800,52096380,8400,8400,8400,8400,0
|
|
20231107,131700,52096380,8400,8400,8400,8400,0
|
|
20231107,131600,52096380,8400,8400,8400,8400,261
|
|
20231107,131500,49903980,8400,8400,8400,8400,0
|
|
20231107,131400,49903980,8400,8400,8400,8400,0
|
|
20231107,131300,49903980,8400,8400,8400,8400,0
|
|
20231107,131200,49903980,8400,8400,8400,8400,0
|
|
20231107,131100,49903980,8400,8400,8400,8400,0
|
|
20231107,131000,49903980,8400,8400,8400,8400,0
|
|
20231107,130900,49903980,8400,8400,8400,8400,0
|
|
20231107,130800,49903980,8400,8400,8400,8400,0
|
|
20231107,130700,49903980,8400,8400,8400,8400,0
|
|
20231107,130600,49903980,8400,8400,8400,8400,100
|
|
20231107,130500,49063980,8400,8400,8400,8400,0
|
|
20231107,130400,49063980,8400,8400,8400,8400,0
|
|
20231107,130300,49063980,8400,8400,8400,8400,0
|
|
20231107,130200,49063980,8400,8400,8400,8400,0
|
|
20231107,130100,49063980,8400,8400,8400,8400,0
|
|
20231107,130000,49063980,8400,8400,8400,8400,0
|
|
20231107,125900,49063980,8400,8400,8400,8400,0
|
|
20231107,125800,49063980,8400,8400,8400,8400,0
|
|
20231107,125700,49063980,8400,8400,8400,8400,0
|
|
20231107,125600,49063980,8400,8400,8400,8400,0
|
|
20231107,125500,49063980,8400,8400,8400,8400,0
|
|
20231107,125400,49063980,8400,8400,8400,8400,0
|
|
20231107,125300,49063980,8400,8400,8400,8400,0
|
|
20231107,125200,49063980,8400,8400,8400,8400,0
|
|
20231107,125100,49063980,8400,8400,8400,8400,0
|
|
20231107,125000,49063980,8400,8400,8400,8400,0
|
|
20231107,124900,49063980,8400,8400,8400,8400,0
|
|
20231107,124800,49063980,8400,8400,8400,8400,0
|
|
20231107,124700,49063980,8400,8400,8400,8400,0
|
|
20231107,124600,49063980,8400,8400,8400,8400,0
|
|
20231107,124500,49063980,8400,8400,8400,8400,0
|
|
20231107,124400,49063980,8400,8400,8400,8400,2
|
|
20231107,124300,49047180,8320,8320,8320,8320,0
|
|
20231107,124200,49047180,8320,8320,8320,8320,0
|
|
20231107,124100,49047180,8320,8320,8320,8320,0
|
|
20231107,124000,49047180,8320,8320,8320,8320,0
|
|
20231107,123900,49047180,8320,8320,8320,8320,0
|
|
20231107,123800,49047180,8320,8320,8320,8320,100
|
|
20231107,123700,48215180,8330,8360,8360,8330,342
|
|
20231107,123600,45365010,8370,8370,8370,8370,0
|
|
20231107,123500,45365010,8370,8370,8370,8370,0
|
|
20231107,123400,45365010,8370,8370,8370,8370,0
|
|
20231107,123300,45365010,8370,8370,8370,8370,0
|
|
20231107,123200,45365010,8370,8370,8370,8370,0
|
|
20231107,123100,45365010,8370,8410,8410,8370,225
|
|
20231107,123000,43481500,8450,8450,8450,8450,0
|
|
20231107,122900,43481500,8450,8450,8450,8450,0
|
|
20231107,122800,43481500,8450,8450,8450,8450,0
|
|
20231107,122700,43481500,8450,8450,8450,8450,0
|
|
20231107,122600,43481500,8450,8450,8450,8450,0
|
|
20231107,122500,43481500,8450,8450,8450,8450,0
|
|
20231107,122400,43481500,8450,8450,8450,8450,0
|
|
20231107,122300,43481500,8450,8450,8450,8450,0
|
|
20231107,122200,43481500,8450,8410,8450,8410,16
|
|
20231107,122100,43346660,8370,8370,8370,8370,0
|
|
20231107,122000,43346660,8370,8370,8370,8370,0
|
|
20231107,121900,43346660,8370,8370,8370,8370,0
|
|
20231107,121800,43346660,8370,8370,8370,8370,0
|
|
20231107,121700,43346660,8370,8370,8370,8370,0
|
|
20231107,121600,43346660,8370,8370,8370,8370,0
|
|
20231107,121500,43346660,8370,8370,8370,8370,0
|
|
20231107,121400,43346660,8370,8370,8370,8370,0
|
|
20231107,121300,43346660,8370,8370,8370,8370,0
|
|
20231107,121200,43346660,8370,8370,8370,8370,0
|
|
20231107,121100,43346660,8370,8370,8370,8370,0
|
|
20231107,121000,43346660,8370,8370,8370,8370,20
|
|
20231107,120900,43179260,8380,8380,8380,8380,4
|
|
20231107,120800,43145740,8380,8380,8380,8380,0
|
|
20231107,120700,43145740,8380,8380,8380,8380,304
|
|
20231107,120600,40598220,8380,8380,8380,8380,0
|
|
20231107,120500,40598220,8380,8380,8380,8380,0
|
|
20231107,120400,40598220,8380,8380,8380,8380,0
|
|
20231107,120300,40598220,8380,8380,8380,8380,0
|
|
20231107,120200,40598220,8380,8380,8380,8380,0
|
|
20231107,120100,40598220,8380,8390,8390,8380,93
|
|
20231107,120000,39818570,8420,8420,8420,8420,0
|
|
20231107,115900,39818570,8420,8420,8420,8420,0
|
|
20231107,115800,39818570,8420,8420,8420,8420,0
|
|
20231107,115700,39818570,8420,8420,8420,8420,0
|
|
20231107,115600,39818570,8420,8420,8420,8420,0
|
|
20231107,115500,39818570,8420,8420,8420,8420,0
|
|
20231107,115400,39818570,8420,8420,8420,8420,0
|
|
20231107,115300,39818570,8420,8420,8420,8420,3
|
|
20231107,115200,39793310,8380,8380,8380,8380,0
|
|
20231107,115100,39793310,8380,8380,8380,8380,0
|
|
20231107,115000,39793310,8380,8380,8380,8380,0
|
|
20231107,114900,39793310,8380,8380,8380,8380,0
|
|
20231107,114800,39793310,8380,8380,8380,8380,0
|
|
20231107,114700,39793310,8380,8380,8380,8380,0
|
|
20231107,114600,39793310,8380,8380,8380,8380,0
|
|
20231107,114500,39793310,8380,8380,8380,8380,0
|
|
20231107,114400,39793310,8380,8380,8380,8380,0
|
|
20231107,114300,39793310,8380,8380,8380,8380,0
|
|
20231107,114200,39793310,8380,8380,8380,8380,0
|
|
20231107,114100,39793310,8380,8380,8380,8380,0
|
|
20231107,114000,39793310,8380,8380,8380,8380,0
|
|
20231107,113900,39793310,8380,8380,8380,8380,0
|
|
20231107,113800,39793310,8380,8380,8380,8380,3
|
|
20231107,113700,39768170,8380,8380,8380,8380,0
|
|
20231107,113600,39768170,8380,8380,8380,8380,197
|
|
20231107,113500,38117310,8380,8380,8380,8380,0
|
|
20231107,113400,38117310,8380,8380,8380,8380,47
|
|
20231107,113300,37723450,8380,8370,8380,8370,33
|
|
20231107,113200,37446940,8370,8370,8370,8370,0
|
|
20231107,113100,37446940,8370,8370,8370,8370,0
|
|
20231107,113000,37446940,8370,8370,8370,8370,0
|
|
20231107,112900,37446940,8370,8370,8370,8370,1
|
|
20231107,112800,37438570,8370,8370,8370,8370,0
|
|
20231107,112700,37438570,8370,8370,8370,8370,0
|
|
20231107,112600,37438570,8370,8370,8370,8370,4
|
|
20231107,112500,37405090,8370,8370,8370,8370,0
|
|
20231107,112400,37405090,8370,8370,8370,8370,0
|
|
20231107,112300,37405090,8370,8370,8370,8370,0
|
|
20231107,112200,37405090,8370,8370,8370,8370,0
|
|
20231107,112100,37405090,8370,8370,8370,8370,5
|
|
20231107,112000,37363240,8330,8330,8330,8330,0
|
|
20231107,111900,37363240,8330,8330,8330,8330,0
|
|
20231107,111800,37363240,8330,8330,8330,8330,0
|
|
20231107,111700,37363240,8330,8330,8330,8330,0
|
|
20231107,111600,37363240,8330,8370,8370,8330,3
|
|
20231107,111500,37338180,8380,8390,8390,8370,96
|
|
20231107,111400,36534310,8390,8390,8390,8390,0
|
|
20231107,111300,36534310,8390,8390,8390,8390,18
|
|
20231107,111200,36383290,8400,8410,8410,8400,514
|
|
20231107,111100,32063760,8410,8410,8410,8410,0
|
|
20231107,111000,32063760,8410,8410,8410,8410,0
|
|
20231107,110900,32063760,8410,8410,8410,8410,18
|
|
20231107,110800,31912380,8460,8450,8460,8450,190
|
|
20231107,110700,30305880,8420,8420,8420,8420,0
|
|
20231107,110600,30305880,8420,8420,8450,8420,306
|
|
20231107,110500,27729330,8430,8520,8520,8430,388
|
|
20231107,110400,24454040,8460,8460,8460,8460,0
|
|
20231107,110300,24454040,8460,8460,8460,8460,0
|
|
20231107,110200,24454040,8460,8460,8460,8460,116
|
|
20231107,110100,23472680,8540,8540,8540,8540,0
|
|
20231107,110000,23472680,8540,8540,8540,8540,0
|
|
20231107,105900,23472680,8540,8540,8540,8540,0
|
|
20231107,105800,23472680,8540,8540,8540,8540,0
|
|
20231107,105700,23472680,8540,8540,8540,8540,0
|
|
20231107,105600,23472680,8540,8540,8540,8540,0
|
|
20231107,105500,23472680,8540,8540,8540,8540,0
|
|
20231107,105400,23472680,8540,8540,8540,8540,0
|
|
20231107,105300,23472680,8540,8540,8540,8540,0
|
|
20231107,105200,23472680,8540,8540,8540,8540,0
|
|
20231107,105100,23472680,8540,8540,8540,8540,0
|
|
20231107,105000,23472680,8540,8540,8540,8540,0
|
|
20231107,104900,23472680,8540,8540,8540,8540,1
|
|
20231107,104800,23464140,8540,8540,8540,8540,0
|
|
20231107,104700,23464140,8540,8540,8540,8540,0
|
|
20231107,104600,23464140,8540,8540,8540,8540,0
|
|
20231107,104500,23464140,8540,8540,8540,8540,0
|
|
20231107,104400,23464140,8540,8540,8540,8540,0
|
|
20231107,104300,23464140,8540,8470,8540,8460,32
|
|
20231107,104200,23193170,8460,8460,8460,8460,0
|
|
20231107,104100,23193170,8460,8460,8460,8460,0
|
|
20231107,104000,23193170,8460,8460,8460,8460,0
|
|
20231107,103900,23193170,8460,8470,8470,8460,42
|
|
20231107,103800,22837620,8540,8540,8540,8540,0
|
|
20231107,103700,22837620,8540,8540,8540,8540,0
|
|
20231107,103600,22837620,8540,8540,8540,8540,0
|
|
20231107,103500,22837620,8540,8540,8540,8540,0
|
|
20231107,103400,22837620,8540,8540,8540,8540,0
|
|
20231107,103300,22837620,8540,8540,8540,8540,0
|
|
20231107,103200,22837620,8540,8540,8540,8540,100
|
|
20231107,103100,21983620,8540,8540,8540,8540,0
|
|
20231107,103000,21983620,8540,8520,8540,8520,7
|
|
20231107,102900,21923930,8580,8580,8580,8580,0
|
|
20231107,102800,21923930,8580,8580,8580,8580,0
|
|
20231107,102700,21923930,8580,8580,8580,8580,0
|
|
20231107,102600,21923930,8580,8580,8580,8580,0
|
|
20231107,102500,21923930,8580,8580,8580,8580,0
|
|
20231107,102400,21923930,8580,8580,8580,8580,0
|
|
20231107,102300,21923930,8580,8580,8580,8580,0
|
|
20231107,102200,21923930,8580,8580,8580,8580,0
|
|
20231107,102100,21923930,8580,8580,8580,8580,0
|
|
20231107,102000,21923930,8580,8580,8580,8580,0
|
|
20231107,101900,21923930,8580,8520,8580,8460,869
|
|
20231107,101800,14563050,8600,8600,8600,8600,2
|
|
20231107,101700,14545850,8600,8600,8600,8600,0
|
|
20231107,101600,14545850,8600,8600,8600,8600,1
|
|
20231107,101500,14537250,8530,8530,8530,8530,1
|
|
20231107,101400,14528720,8600,8600,8600,8600,0
|
|
20231107,101300,14528720,8600,8600,8600,8600,0
|
|
20231107,101200,14528720,8600,8600,8600,8600,0
|
|
20231107,101100,14528720,8600,8600,8600,8600,0
|
|
20231107,101000,14528720,8600,8600,8600,8600,0
|
|
20231107,100900,14528720,8600,8520,8600,8520,24
|
|
20231107,100800,14323820,8520,8480,8520,8480,5
|
|
20231107,100700,14281340,8470,8470,8470,8470,0
|
|
20231107,100600,14281340,8470,8470,8470,8470,0
|
|
20231107,100500,14281340,8470,8540,8540,8470,100
|
|
20231107,100400,13433060,8610,8610,8610,8610,0
|
|
20231107,100300,13433060,8610,8610,8610,8610,0
|
|
20231107,100200,13433060,8610,8610,8610,8610,0
|
|
20231107,100100,13433060,8610,8610,8610,8610,0
|
|
20231107,100000,13433060,8610,8610,8610,8610,0
|
|
20231107,095900,13433060,8610,8530,8610,8530,83
|
|
20231107,095800,12724610,8530,8530,8530,8530,1
|
|
20231107,095700,12716080,8530,8530,8530,8530,0
|
|
20231107,095600,12716080,8530,8530,8530,8530,0
|
|
20231107,095500,12716080,8530,8530,8530,8530,0
|
|
20231107,095400,12716080,8530,8530,8530,8530,1
|
|
20231107,095300,12707550,8470,8470,8470,8470,0
|
|
20231107,095200,12707550,8470,8470,8470,8470,0
|
|
20231107,095100,12707550,8470,8480,8480,8470,147
|
|
20231107,095000,11462430,8500,8540,8540,8500,220
|
|
20231107,094900,9589390,8540,8550,8550,8540,8
|
|
20231107,094800,9521030,8600,8600,8600,8600,0
|
|
20231107,094700,9521030,8600,8600,8600,8600,1
|
|
20231107,094600,9512430,8550,8550,8550,8550,61
|
|
20231107,094500,8990880,8650,8650,8650,8650,0
|
|
20231107,094400,8990880,8650,8650,8650,8650,0
|
|
20231107,094300,8990880,8650,8650,8650,8650,0
|
|
20231107,094200,8990880,8650,8650,8650,8650,0
|
|
20231107,094100,8990880,8650,8650,8650,8650,0
|
|
20231107,094000,8990880,8650,8650,8650,8650,0
|
|
20231107,093900,8990880,8650,8650,8650,8650,0
|
|
20231107,093800,8990880,8650,8650,8650,8650,0
|
|
20231107,093700,8990880,8650,8650,8650,8650,0
|
|
20231107,093600,8990880,8650,8650,8650,8650,0
|
|
20231107,093500,8990880,8650,8650,8650,8650,0
|
|
20231107,093400,8990880,8650,8650,8650,8650,0
|
|
20231107,093300,8990880,8650,8650,8650,8650,0
|
|
20231107,093200,8990880,8650,8630,8650,8630,2
|
|
20231107,093100,8973600,8550,8550,8550,8550,0
|
|
20231107,093000,8973600,8550,8550,8550,8550,0
|
|
20231107,092900,8973600,8550,8640,8640,8550,2
|
|
20231107,092800,8956410,8550,8560,8560,8550,54
|
|
20231107,092700,8494650,8660,8660,8660,8660,0
|
|
20231107,092600,8494650,8660,8550,8660,8550,57
|
|
20231107,092500,8005980,8550,8580,8580,8540,7
|
|
20231107,092400,7946120,8660,8660,8660,8660,0
|
|
20231107,092300,7946120,8660,8600,8660,8600,10
|
|
20231107,092200,7859900,8600,8620,8620,8600,2
|
|
20231107,092100,7842680,8680,8680,8680,8680,0
|
|
20231107,092000,7842680,8680,8680,8680,8680,0
|
|
20231107,091900,7842680,8680,8680,8680,8680,0
|
|
20231107,091800,7842680,8680,8680,8680,8680,0
|
|
20231107,091700,7842680,8680,8680,8680,8680,0
|
|
20231107,091600,7842680,8680,8680,8680,8680,0
|
|
20231107,091500,7842680,8680,8680,8680,8680,0
|
|
20231107,091400,7842680,8680,8680,8680,8680,0
|
|
20231107,091300,7842680,8680,8680,8680,8680,0
|
|
20231107,091200,7842680,8680,8680,8680,8680,0
|
|
20231107,091100,7842680,8680,8680,8680,8680,0
|
|
20231107,091000,7842680,8680,8680,8680,8680,0
|
|
20231107,090900,7842680,8680,8680,8680,8680,4
|
|
20231107,090800,7807960,8680,8630,8680,8550,21
|
|
20231107,090700,7626300,8540,8570,8570,8540,71
|
|
20231107,090600,7018580,8540,8540,8540,8540,0
|
|
20231107,090500,7018580,8540,8540,8540,8540,0
|
|
20231107,090400,7018580,8540,8540,8540,8540,235
|
|
20231107,090300,5011680,8710,8710,8710,8710,0
|
|
20231107,090200,5011680,8710,8710,8710,8710,0
|
|
20231107,090100,5011680,8710,8690,8710,8690,114
|
|
20231107,090000,4019220,8670,8710,8710,8670,462
|