646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194300,23392000,8450,8450,8450,8450,75
|
|
20231109,194200,23392000,8450,8450,8450,8450,0
|
|
20231109,194100,23392000,8450,8450,8450,8450,0
|
|
20231109,194000,23392000,8450,8450,8450,8450,0
|
|
20231109,193900,23392000,8450,8450,8450,8450,0
|
|
20231109,193800,23392000,8450,8450,8450,8450,0
|
|
20231109,193700,23392000,8450,8450,8450,8450,0
|
|
20231109,193600,23392000,8450,8450,8450,8450,0
|
|
20231109,193500,23392000,8450,8450,8450,8450,0
|
|
20231109,193400,23392000,8450,8450,8450,8450,0
|
|
20231109,193300,23392000,8450,8450,8450,8450,0
|
|
20231109,193200,23392000,8450,8450,8450,8450,0
|
|
20231109,193100,23392000,8450,8450,8450,8450,0
|
|
20231109,193000,23392000,8450,8450,8450,8450,0
|
|
20231109,192900,23392000,8450,8450,8450,8450,0
|
|
20231109,192800,23392000,8450,8450,8450,8450,0
|
|
20231109,192700,23392000,8450,8450,8450,8450,0
|
|
20231109,192600,23392000,8450,8450,8450,8450,0
|
|
20231109,192500,23392000,8450,8450,8450,8450,0
|
|
20231109,192400,23392000,8450,8450,8450,8450,0
|
|
20231109,192300,23392000,8450,8450,8450,8450,0
|
|
20231109,192200,23392000,8450,8450,8450,8450,0
|
|
20231109,192100,23392000,8450,8450,8450,8450,0
|
|
20231109,192000,23392000,8450,8450,8450,8450,0
|
|
20231109,191900,23392000,8450,8450,8450,8450,0
|
|
20231109,191800,23392000,8450,8450,8450,8450,0
|
|
20231109,191700,23392000,8450,8450,8450,8450,0
|
|
20231109,191600,23392000,8450,8450,8450,8450,0
|
|
20231109,191500,23392000,8450,8450,8450,8450,0
|
|
20231109,191400,23392000,8450,8450,8450,8450,0
|
|
20231109,191300,23392000,8450,8450,8450,8450,75
|
|
20231109,191200,23392000,8450,8450,8450,8450,0
|
|
20231109,191100,23392000,8450,8450,8450,8450,0
|
|
20231109,191000,23392000,8450,8450,8450,8450,0
|
|
20231109,190900,23392000,8450,8450,8450,8450,0
|
|
20231109,190800,23392000,8450,8450,8450,8450,0
|
|
20231109,190700,23392000,8450,8450,8450,8450,0
|
|
20231109,190600,23392000,8450,8450,8450,8450,0
|
|
20231109,190500,23392000,8450,8450,8450,8450,0
|
|
20231109,190400,23392000,8450,8450,8450,8450,0
|
|
20231109,190300,23392000,8450,8450,8450,8450,0
|
|
20231109,190200,23392000,8450,8450,8450,8450,0
|
|
20231109,190100,23392000,8450,8450,8450,8450,0
|
|
20231109,190000,23392000,8450,8450,8450,8450,0
|
|
20231109,185900,23392000,8450,8450,8450,8450,0
|
|
20231109,185800,23392000,8450,8450,8450,8450,0
|
|
20231109,185700,23392000,8450,8450,8450,8450,0
|
|
20231109,185600,23392000,8450,8450,8450,8450,0
|
|
20231109,185500,23392000,8450,8450,8450,8450,0
|
|
20231109,185400,23392000,8450,8450,8450,8450,0
|
|
20231109,185300,23392000,8450,8450,8450,8450,0
|
|
20231109,185200,23392000,8450,8450,8450,8450,0
|
|
20231109,185100,23392000,8450,8450,8450,8450,0
|
|
20231109,185000,23392000,8450,8450,8450,8450,0
|
|
20231109,184900,23392000,8450,8450,8450,8450,0
|
|
20231109,184800,23392000,8450,8450,8450,8450,0
|
|
20231109,184700,23392000,8450,8450,8450,8450,0
|
|
20231109,184600,23392000,8450,8450,8450,8450,0
|
|
20231109,184500,23392000,8450,8450,8450,8450,0
|
|
20231109,184400,23392000,8450,8450,8450,8450,0
|
|
20231109,184300,23392000,8450,8450,8450,8450,75
|
|
20231109,184200,23392000,8450,8450,8450,8450,0
|
|
20231109,184100,23392000,8450,8450,8450,8450,0
|
|
20231109,184000,23392000,8450,8450,8450,8450,0
|
|
20231109,183900,23392000,8450,8450,8450,8450,0
|
|
20231109,183800,23392000,8450,8450,8450,8450,0
|
|
20231109,183700,23392000,8450,8450,8450,8450,0
|
|
20231109,183600,23392000,8450,8450,8450,8450,0
|
|
20231109,183500,23392000,8450,8450,8450,8450,0
|
|
20231109,183400,23392000,8450,8450,8450,8450,0
|
|
20231109,183300,23392000,8450,8450,8450,8450,0
|
|
20231109,183200,23392000,8450,8450,8450,8450,0
|
|
20231109,183100,23392000,8450,8450,8450,8450,0
|
|
20231109,183000,23392000,8450,8450,8450,8450,0
|
|
20231109,182900,23392000,8450,8450,8450,8450,0
|
|
20231109,182800,23392000,8450,8450,8450,8450,0
|
|
20231109,182700,23392000,8450,8450,8450,8450,0
|
|
20231109,182600,23392000,8450,8450,8450,8450,0
|
|
20231109,182500,23392000,8450,8450,8450,8450,0
|
|
20231109,182400,23392000,8450,8450,8450,8450,0
|
|
20231109,182300,23392000,8450,8450,8450,8450,0
|
|
20231109,182200,23392000,8450,8450,8450,8450,0
|
|
20231109,182100,23392000,8450,8450,8450,8450,0
|
|
20231109,182000,23392000,8450,8450,8450,8450,0
|
|
20231109,181900,23392000,8450,8450,8450,8450,0
|
|
20231109,181800,23392000,8450,8450,8450,8450,0
|
|
20231109,181700,23392000,8450,8450,8450,8450,0
|
|
20231109,181600,23392000,8450,8450,8450,8450,0
|
|
20231109,181500,23392000,8450,8450,8450,8450,0
|
|
20231109,181400,23392000,8450,8450,8450,8450,0
|
|
20231109,181300,23392000,8450,8450,8450,8450,75
|
|
20231109,181200,23392000,8450,8450,8450,8450,0
|
|
20231109,181100,23392000,8450,8450,8450,8450,0
|
|
20231109,181000,23392000,8450,8450,8450,8450,0
|
|
20231109,180900,23392000,8450,8450,8450,8450,0
|
|
20231109,180800,23392000,8450,8450,8450,8450,0
|
|
20231109,180700,23392000,8450,8450,8450,8450,0
|
|
20231109,180600,23392000,8450,8450,8450,8450,0
|
|
20231109,180500,23392000,8450,8450,8450,8450,0
|
|
20231109,180400,23392000,8450,8450,8450,8450,0
|
|
20231109,180300,23392000,8450,8450,8450,8450,0
|
|
20231109,180200,23392000,8450,8450,8450,8450,0
|
|
20231109,180100,23392000,8450,8450,8450,8450,0
|
|
20231109,180000,23392000,8450,8450,8450,8450,0
|
|
20231109,175900,23392000,8450,8450,8450,8450,0
|
|
20231109,175800,23392000,8450,8450,8450,8450,0
|
|
20231109,175700,23392000,8450,8450,8450,8450,0
|
|
20231109,175600,23392000,8450,8450,8450,8450,0
|
|
20231109,175500,23392000,8450,8450,8450,8450,0
|
|
20231109,175400,23392000,8450,8450,8450,8450,0
|
|
20231109,175300,23392000,8450,8450,8450,8450,0
|
|
20231109,175200,23392000,8450,8450,8450,8450,0
|
|
20231109,175100,23392000,8450,8450,8450,8450,0
|
|
20231109,175000,23392000,8450,8450,8450,8450,0
|
|
20231109,174900,23392000,8450,8450,8450,8450,0
|
|
20231109,174800,23392000,8450,8450,8450,8450,0
|
|
20231109,174700,23392000,8450,8450,8450,8450,0
|
|
20231109,174600,23392000,8450,8450,8450,8450,0
|
|
20231109,174500,23392000,8450,8450,8450,8450,0
|
|
20231109,174400,23392000,8450,8450,8450,8450,0
|
|
20231109,174300,23392000,8450,8450,8450,8450,75
|
|
20231109,174200,23392000,8450,8450,8450,8450,0
|
|
20231109,174100,23392000,8450,8450,8450,8450,0
|
|
20231109,174000,23392000,8450,8450,8450,8450,0
|
|
20231109,173900,23392000,8450,8450,8450,8450,0
|
|
20231109,173800,23392000,8450,8450,8450,8450,0
|
|
20231109,173700,23392000,8450,8450,8450,8450,0
|
|
20231109,173600,23392000,8450,8450,8450,8450,0
|
|
20231109,173500,23392000,8450,8450,8450,8450,0
|
|
20231109,173400,23392000,8450,8450,8450,8450,0
|
|
20231109,173300,23392000,8450,8450,8450,8450,0
|
|
20231109,173200,23392000,8450,8450,8450,8450,0
|
|
20231109,173100,23392000,8450,8450,8450,8450,0
|
|
20231109,173000,23392000,8450,8450,8450,8450,0
|
|
20231109,172900,23392000,8450,8450,8450,8450,0
|
|
20231109,172800,23392000,8450,8450,8450,8450,0
|
|
20231109,172700,23392000,8450,8450,8450,8450,0
|
|
20231109,172600,23392000,8450,8450,8450,8450,0
|
|
20231109,172500,23392000,8450,8450,8450,8450,0
|
|
20231109,172400,23392000,8450,8450,8450,8450,0
|
|
20231109,172300,23392000,8450,8450,8450,8450,0
|
|
20231109,172200,23392000,8450,8450,8450,8450,0
|
|
20231109,172100,23392000,8450,8450,8450,8450,0
|
|
20231109,172000,23392000,8450,8450,8450,8450,0
|
|
20231109,171900,23392000,8450,8450,8450,8450,0
|
|
20231109,171800,23392000,8450,8450,8450,8450,0
|
|
20231109,171700,23392000,8450,8450,8450,8450,0
|
|
20231109,171600,23392000,8450,8450,8450,8450,0
|
|
20231109,171500,23392000,8450,8450,8450,8450,0
|
|
20231109,171400,23392000,8450,8450,8450,8450,0
|
|
20231109,171300,23392000,8450,8450,8450,8450,75
|
|
20231109,171200,23392000,8450,8450,8450,8450,0
|
|
20231109,171100,23392000,8450,8450,8450,8450,0
|
|
20231109,171000,23392000,8450,8450,8450,8450,0
|
|
20231109,170900,23392000,8450,8450,8450,8450,0
|
|
20231109,170800,23392000,8450,8450,8450,8450,0
|
|
20231109,170700,23392000,8450,8450,8450,8450,0
|
|
20231109,170600,23392000,8450,8450,8450,8450,0
|
|
20231109,170500,23392000,8450,8450,8450,8450,0
|
|
20231109,170400,23392000,8450,8450,8450,8450,0
|
|
20231109,170300,23392000,8450,8450,8450,8450,0
|
|
20231109,170200,23392000,8450,8450,8450,8450,0
|
|
20231109,170100,23392000,8450,8450,8450,8450,0
|
|
20231109,170000,23392000,8450,8450,8450,8450,0
|
|
20231109,165900,23392000,8450,8450,8450,8450,0
|
|
20231109,165800,23392000,8450,8450,8450,8450,0
|
|
20231109,165700,23392000,8450,8450,8450,8450,0
|
|
20231109,165600,23392000,8450,8450,8450,8450,0
|
|
20231109,165500,23392000,8450,8450,8450,8450,0
|
|
20231109,165400,23392000,8450,8450,8450,8450,0
|
|
20231109,165300,23392000,8450,8450,8450,8450,0
|
|
20231109,165200,23392000,8450,8450,8450,8450,0
|
|
20231109,165100,23392000,8450,8450,8450,8450,0
|
|
20231109,165000,23392000,8450,8450,8450,8450,0
|
|
20231109,164900,23392000,8450,8450,8450,8450,0
|
|
20231109,164800,23392000,8450,8450,8450,8450,0
|
|
20231109,164700,23392000,8450,8450,8450,8450,0
|
|
20231109,164600,23392000,8450,8450,8450,8450,0
|
|
20231109,164500,23392000,8450,8450,8450,8450,0
|
|
20231109,164400,23392000,8450,8450,8450,8450,0
|
|
20231109,164300,23392000,8450,8450,8450,8450,75
|
|
20231109,164200,23392000,8450,8450,8450,8450,0
|
|
20231109,164100,23392000,8450,8450,8450,8450,0
|
|
20231109,164000,23392000,8450,8450,8450,8450,0
|
|
20231109,163900,23392000,8450,8450,8450,8450,0
|
|
20231109,163800,23392000,8450,8450,8450,8450,0
|
|
20231109,163700,23392000,8450,8450,8450,8450,0
|
|
20231109,163600,23392000,8450,8450,8450,8450,0
|
|
20231109,163500,23392000,8450,8450,8450,8450,0
|
|
20231109,163400,23392000,8450,8450,8450,8450,0
|
|
20231109,163300,23392000,8450,8450,8450,8450,0
|
|
20231109,163200,23392000,8450,8450,8450,8450,0
|
|
20231109,163100,23392000,8450,8450,8450,8450,0
|
|
20231109,163000,23392000,8450,8450,8450,8450,0
|
|
20231109,162900,23392000,8450,8450,8450,8450,0
|
|
20231109,162800,23392000,8450,8450,8450,8450,0
|
|
20231109,162700,23392000,8450,8450,8450,8450,0
|
|
20231109,162600,23392000,8450,8450,8450,8450,0
|
|
20231109,162500,23392000,8450,8450,8450,8450,0
|
|
20231109,162400,23392000,8450,8450,8450,8450,0
|
|
20231109,162300,23392000,8450,8450,8450,8450,0
|
|
20231109,162200,23392000,8450,8450,8450,8450,0
|
|
20231109,162100,23392000,8450,8450,8450,8450,0
|
|
20231109,162000,23392000,8450,8450,8450,8450,0
|
|
20231109,161900,23392000,8450,8450,8450,8450,0
|
|
20231109,161800,23392000,8450,8450,8450,8450,0
|
|
20231109,161700,23392000,8450,8450,8450,8450,0
|
|
20231109,161600,23392000,8450,8450,8450,8450,0
|
|
20231109,161500,23392000,8450,8450,8450,8450,0
|
|
20231109,161400,23392000,8450,8450,8450,8450,0
|
|
20231109,161300,23392000,8450,8450,8450,8450,75
|
|
20231109,161200,23392000,8450,8450,8450,8450,0
|
|
20231109,161100,23392000,8450,8450,8450,8450,0
|
|
20231109,161000,23392000,8450,8450,8450,8450,0
|
|
20231109,160900,23392000,8450,8450,8450,8450,0
|
|
20231109,160800,23392000,8450,8450,8450,8450,0
|
|
20231109,160700,23392000,8450,8450,8450,8450,0
|
|
20231109,160600,23392000,8450,8450,8450,8450,0
|
|
20231109,160500,23392000,8450,8450,8450,8450,0
|
|
20231109,160400,23392000,8450,8450,8450,8450,0
|
|
20231109,160300,23392000,8450,8450,8450,8450,0
|
|
20231109,160200,23392000,8450,8450,8450,8450,0
|
|
20231109,160100,23392000,8450,8450,8450,8450,0
|
|
20231109,160000,23392000,8450,8450,8450,8450,0
|
|
20231109,155900,23392000,8450,8450,8450,8450,0
|
|
20231109,155800,23392000,8450,8450,8450,8450,0
|
|
20231109,155700,23392000,8450,8450,8450,8450,0
|
|
20231109,155600,23392000,8450,8450,8450,8450,0
|
|
20231109,155500,23392000,8450,8450,8450,8450,0
|
|
20231109,155400,23392000,8450,8450,8450,8450,0
|
|
20231109,155300,23392000,8450,8450,8450,8450,0
|
|
20231109,155200,23392000,8450,8450,8450,8450,0
|
|
20231109,155100,23392000,8450,8450,8450,8450,0
|
|
20231109,155000,23392000,8450,8450,8450,8450,0
|
|
20231109,154900,23392000,8450,8450,8450,8450,0
|
|
20231109,154800,23392000,8450,8450,8450,8450,0
|
|
20231109,154700,23392000,8450,8450,8450,8450,0
|
|
20231109,154600,23392000,8450,8450,8450,8450,0
|
|
20231109,154500,23392000,8450,8450,8450,8450,0
|
|
20231109,154400,23392000,8450,8450,8450,8450,0
|
|
20231109,154300,23392000,8450,8450,8450,8450,75
|
|
20231109,154200,23392000,8450,8450,8450,8450,0
|
|
20231109,154100,23392000,8450,8450,8450,8450,0
|
|
20231109,154000,23392000,8450,8450,8450,8450,0
|
|
20231109,153900,23392000,8450,8450,8450,8450,0
|
|
20231109,153800,23392000,8450,8450,8450,8450,0
|
|
20231109,153700,23392000,8450,8450,8450,8450,0
|
|
20231109,153600,23392000,8450,8450,8450,8450,0
|
|
20231109,153500,23392000,8450,8450,8450,8450,0
|
|
20231109,153400,23392000,8450,8450,8450,8450,0
|
|
20231109,153300,23392000,8450,8450,8450,8450,0
|
|
20231109,153200,23392000,8450,8450,8450,8450,0
|
|
20231109,153100,23392000,8450,8450,8450,8450,0
|
|
20231109,153000,23392000,8450,8450,8450,8450,75
|
|
20231109,152900,22758250,8460,8460,8460,8460,0
|
|
20231109,152800,22758250,8460,8460,8460,8460,0
|
|
20231109,152700,22758250,8460,8460,8460,8460,0
|
|
20231109,152600,22758250,8460,8460,8460,8460,0
|
|
20231109,152500,22758250,8460,8460,8460,8460,0
|
|
20231109,152400,22758250,8460,8460,8460,8460,0
|
|
20231109,152300,22758250,8460,8460,8460,8460,0
|
|
20231109,152200,22758250,8460,8460,8460,8460,0
|
|
20231109,152100,22758250,8460,8460,8460,8460,0
|
|
20231109,152000,22758250,8460,8460,8460,8460,0
|
|
20231109,151900,22758250,8460,8460,8460,8460,0
|
|
20231109,151800,22758250,8460,8460,8460,8460,0
|
|
20231109,151700,22758250,8460,8460,8460,8460,0
|
|
20231109,151600,22758250,8460,8460,8460,8460,0
|
|
20231109,151500,22758250,8460,8460,8460,8460,0
|
|
20231109,151400,22758250,8460,8460,8460,8460,0
|
|
20231109,151300,22758250,8460,8460,8460,8460,0
|
|
20231109,151200,22758250,8460,8470,8470,8460,13
|
|
20231109,151100,22648220,8480,8480,8480,8480,0
|
|
20231109,151000,22648220,8480,8480,8480,8480,2
|
|
20231109,150900,22631260,8480,8480,8480,8480,10
|
|
20231109,150800,22546460,8480,8480,8480,8480,1
|
|
20231109,150700,22537980,8480,8480,8480,8480,0
|
|
20231109,150600,22537980,8480,8480,8480,8480,1
|
|
20231109,150500,22529500,8480,8480,8480,8480,0
|
|
20231109,150400,22529500,8480,8480,8480,8480,1
|
|
20231109,150300,22521020,8470,8470,8470,8470,0
|
|
20231109,150200,22521020,8470,8470,8470,8470,0
|
|
20231109,150100,22521020,8470,8470,8470,8470,0
|
|
20231109,150000,22521020,8470,8470,8470,8470,0
|
|
20231109,145900,22521020,8470,8470,8470,8470,0
|
|
20231109,145800,22521020,8470,8470,8470,8470,10
|
|
20231109,145700,22436320,8480,8480,8480,8480,0
|
|
20231109,145600,22436320,8480,8480,8480,8480,0
|
|
20231109,145500,22436320,8480,8480,8480,8480,14
|
|
20231109,145400,22317600,8490,8490,8490,8490,0
|
|
20231109,145300,22317600,8490,8490,8490,8490,0
|
|
20231109,145200,22317600,8490,8490,8490,8490,0
|
|
20231109,145100,22317600,8490,8490,8490,8490,0
|
|
20231109,145000,22317600,8490,8490,8490,8490,0
|
|
20231109,144900,22317600,8490,8490,8490,8490,0
|
|
20231109,144800,22317600,8490,8490,8490,8490,0
|
|
20231109,144700,22317600,8490,8480,8490,8480,22
|
|
20231109,144600,22130840,8480,8480,8480,8480,0
|
|
20231109,144500,22130840,8480,8480,8480,8480,0
|
|
20231109,144400,22130840,8480,8480,8480,8480,2
|
|
20231109,144300,22113880,8480,8480,8480,8480,0
|
|
20231109,144200,22113880,8480,8480,8480,8480,0
|
|
20231109,144100,22113880,8480,8480,8480,8480,0
|
|
20231109,144000,22113880,8480,8480,8480,8480,0
|
|
20231109,143900,22113880,8480,8480,8480,8480,0
|
|
20231109,143800,22113880,8480,8480,8480,8480,0
|
|
20231109,143700,22113880,8480,8480,8480,8480,0
|
|
20231109,143600,22113880,8480,8480,8480,8480,0
|
|
20231109,143500,22113880,8480,8480,8480,8480,0
|
|
20231109,143400,22113880,8480,8480,8480,8480,0
|
|
20231109,143300,22113880,8480,8480,8480,8480,0
|
|
20231109,143200,22113880,8480,8480,8480,8480,0
|
|
20231109,143100,22113880,8480,8480,8480,8480,0
|
|
20231109,143000,22113880,8480,8480,8480,8480,1
|
|
20231109,142900,22105400,8470,8470,8470,8470,0
|
|
20231109,142800,22105400,8470,8470,8470,8470,0
|
|
20231109,142700,22105400,8470,8470,8470,8470,0
|
|
20231109,142600,22105400,8470,8470,8470,8470,0
|
|
20231109,142500,22105400,8470,8470,8470,8470,0
|
|
20231109,142400,22105400,8470,8470,8470,8460,56
|
|
20231109,142300,21631300,8490,8490,8490,8490,0
|
|
20231109,142200,21631300,8490,8490,8490,8490,0
|
|
20231109,142100,21631300,8490,8490,8490,8490,0
|
|
20231109,142000,21631300,8490,8490,8490,8490,0
|
|
20231109,141900,21631300,8490,8490,8490,8490,0
|
|
20231109,141800,21631300,8490,8490,8490,8490,0
|
|
20231109,141700,21631300,8490,8490,8490,8490,0
|
|
20231109,141600,21631300,8490,8490,8490,8490,0
|
|
20231109,141500,21631300,8490,8490,8490,8490,0
|
|
20231109,141400,21631300,8490,8490,8490,8490,0
|
|
20231109,141300,21631300,8490,8490,8490,8490,0
|
|
20231109,141200,21631300,8490,8490,8490,8490,0
|
|
20231109,141100,21631300,8490,8490,8490,8490,0
|
|
20231109,141000,21631300,8490,8490,8490,8490,0
|
|
20231109,140900,21631300,8490,8490,8490,8490,0
|
|
20231109,140800,21631300,8490,8490,8490,8490,0
|
|
20231109,140700,21631300,8490,8490,8490,8490,0
|
|
20231109,140600,21631300,8490,8490,8490,8490,0
|
|
20231109,140500,21631300,8490,8490,8490,8490,0
|
|
20231109,140400,21631300,8490,8490,8490,8490,0
|
|
20231109,140300,21631300,8490,8490,8490,8490,25
|
|
20231109,140200,21419050,8490,8490,8490,8490,0
|
|
20231109,140100,21419050,8490,8490,8490,8480,55
|
|
20231109,140000,20952120,8490,8490,8490,8490,0
|
|
20231109,135900,20952120,8490,8470,8490,8470,11
|
|
20231109,135800,20858930,8490,8490,8490,8490,0
|
|
20231109,135700,20858930,8490,8490,8490,8490,0
|
|
20231109,135600,20858930,8490,8490,8490,8490,0
|
|
20231109,135500,20858930,8490,8490,8490,8490,0
|
|
20231109,135400,20858930,8490,8490,8490,8490,0
|
|
20231109,135300,20858930,8490,8480,8490,8480,2
|
|
20231109,135200,20841960,8470,8470,8470,8470,0
|
|
20231109,135100,20841960,8470,8480,8480,8470,30
|
|
20231109,135000,20587710,8490,8490,8490,8490,10
|
|
20231109,134900,20502810,8500,8500,8500,8500,0
|
|
20231109,134800,20502810,8500,8500,8500,8500,0
|
|
20231109,134700,20502810,8500,8500,8500,8500,0
|
|
20231109,134600,20502810,8500,8500,8500,8500,0
|
|
20231109,134500,20502810,8500,8500,8500,8500,0
|
|
20231109,134400,20502810,8500,8500,8500,8500,0
|
|
20231109,134300,20502810,8500,8500,8500,8500,0
|
|
20231109,134200,20502810,8500,8500,8500,8500,0
|
|
20231109,134100,20502810,8500,8500,8500,8500,0
|
|
20231109,134000,20502810,8500,8500,8500,8500,0
|
|
20231109,133900,20502810,8500,8500,8500,8500,0
|
|
20231109,133800,20502810,8500,8500,8500,8500,0
|
|
20231109,133700,20502810,8500,8500,8500,8500,0
|
|
20231109,133600,20502810,8500,8500,8500,8500,0
|
|
20231109,133500,20502810,8500,8500,8500,8500,0
|
|
20231109,133400,20502810,8500,8500,8500,8500,0
|
|
20231109,133300,20502810,8500,8500,8500,8500,0
|
|
20231109,133200,20502810,8500,8500,8500,8500,0
|
|
20231109,133100,20502810,8500,8500,8500,8500,0
|
|
20231109,133000,20502810,8500,8500,8500,8500,0
|
|
20231109,132900,20502810,8500,8500,8500,8500,10
|
|
20231109,132800,20417810,8500,8500,8500,8500,0
|
|
20231109,132700,20417810,8500,8500,8500,8500,0
|
|
20231109,132600,20417810,8500,8500,8500,8500,0
|
|
20231109,132500,20417810,8500,8500,8500,8500,1
|
|
20231109,132400,20409310,8480,8480,8480,8480,0
|
|
20231109,132300,20409310,8480,8480,8480,8480,15
|
|
20231109,132200,20282110,8500,8500,8500,8500,0
|
|
20231109,132100,20282110,8500,8500,8500,8500,0
|
|
20231109,132000,20282110,8500,8500,8500,8500,5
|
|
20231109,131900,20239610,8500,8500,8500,8500,0
|
|
20231109,131800,20239610,8500,8500,8500,8500,0
|
|
20231109,131700,20239610,8500,8500,8500,8500,1
|
|
20231109,131600,20231110,8500,8500,8500,8500,0
|
|
20231109,131500,20231110,8500,8500,8500,8500,1
|
|
20231109,131400,20222610,8500,8500,8500,8500,0
|
|
20231109,131300,20222610,8500,8500,8500,8500,0
|
|
20231109,131200,20222610,8500,8500,8500,8500,0
|
|
20231109,131100,20222610,8500,8500,8500,8500,0
|
|
20231109,131000,20222610,8500,8500,8500,8500,0
|
|
20231109,130900,20222610,8500,8500,8500,8500,0
|
|
20231109,130800,20222610,8500,8500,8500,8500,0
|
|
20231109,130700,20222610,8500,8500,8500,8500,0
|
|
20231109,130600,20222610,8500,8500,8500,8500,0
|
|
20231109,130500,20222610,8500,8500,8500,8500,0
|
|
20231109,130400,20222610,8500,8500,8500,8500,0
|
|
20231109,130300,20222610,8500,8500,8500,8500,0
|
|
20231109,130200,20222610,8500,8500,8500,8500,0
|
|
20231109,130100,20222610,8500,8500,8500,8500,0
|
|
20231109,130000,20222610,8500,8500,8500,8500,0
|
|
20231109,125900,20222610,8500,8500,8500,8500,0
|
|
20231109,125800,20222610,8500,8500,8500,8500,0
|
|
20231109,125700,20222610,8500,8500,8500,8500,0
|
|
20231109,125600,20222610,8500,8500,8500,8500,0
|
|
20231109,125500,20222610,8500,8500,8500,8500,0
|
|
20231109,125400,20222610,8500,8500,8500,8500,0
|
|
20231109,125300,20222610,8500,8500,8500,8500,0
|
|
20231109,125200,20222610,8500,8500,8500,8500,0
|
|
20231109,125100,20222610,8500,8500,8500,8500,0
|
|
20231109,125000,20222610,8500,8500,8500,8500,0
|
|
20231109,124900,20222610,8500,8500,8500,8500,0
|
|
20231109,124800,20222610,8500,8500,8500,8500,0
|
|
20231109,124700,20222610,8500,8500,8500,8500,0
|
|
20231109,124600,20222610,8500,8500,8500,8500,0
|
|
20231109,124500,20222610,8500,8500,8500,8500,0
|
|
20231109,124400,20222610,8500,8500,8500,8500,0
|
|
20231109,124300,20222610,8500,8500,8500,8500,0
|
|
20231109,124200,20222610,8500,8500,8500,8500,0
|
|
20231109,124100,20222610,8500,8500,8500,8500,0
|
|
20231109,124000,20222610,8500,8500,8500,8500,0
|
|
20231109,123900,20222610,8500,8500,8500,8500,0
|
|
20231109,123800,20222610,8500,8500,8500,8500,0
|
|
20231109,123700,20222610,8500,8500,8500,8500,0
|
|
20231109,123600,20222610,8500,8500,8500,8500,12
|
|
20231109,123500,20120610,8500,8500,8500,8500,0
|
|
20231109,123400,20120610,8500,8500,8500,8500,0
|
|
20231109,123300,20120610,8500,8500,8500,8500,28
|
|
20231109,123200,19882610,8520,8520,8520,8520,0
|
|
20231109,123100,19882610,8520,8520,8520,8520,0
|
|
20231109,123000,19882610,8520,8520,8520,8520,0
|
|
20231109,122900,19882610,8520,8520,8520,8520,0
|
|
20231109,122800,19882610,8520,8520,8520,8520,0
|
|
20231109,122700,19882610,8520,8520,8520,8520,0
|
|
20231109,122600,19882610,8520,8520,8520,8520,0
|
|
20231109,122500,19882610,8520,8520,8520,8520,0
|
|
20231109,122400,19882610,8520,8520,8520,8520,0
|
|
20231109,122300,19882610,8520,8520,8520,8520,0
|
|
20231109,122200,19882610,8520,8520,8520,8520,0
|
|
20231109,122100,19882610,8520,8520,8520,8520,1
|
|
20231109,122000,19874090,8500,8500,8500,8500,0
|
|
20231109,121900,19874090,8500,8500,8500,8500,0
|
|
20231109,121800,19874090,8500,8490,8500,8490,180
|
|
20231109,121700,18344140,8500,8500,8500,8500,0
|
|
20231109,121600,18344140,8500,8500,8500,8500,0
|
|
20231109,121500,18344140,8500,8500,8500,8500,50
|
|
20231109,121400,17919140,8480,8480,8480,8480,0
|
|
20231109,121300,17919140,8480,8480,8480,8480,0
|
|
20231109,121200,17919140,8480,8480,8480,8480,0
|
|
20231109,121100,17919140,8480,8480,8480,8480,0
|
|
20231109,121000,17919140,8480,8480,8480,8480,0
|
|
20231109,120900,17919140,8480,8480,8480,8480,1
|
|
20231109,120800,17910660,8470,8470,8470,8470,0
|
|
20231109,120700,17910660,8470,8470,8470,8470,2
|
|
20231109,120600,17893720,8480,8480,8480,8480,0
|
|
20231109,120500,17893720,8480,8480,8480,8480,0
|
|
20231109,120400,17893720,8480,8480,8480,8480,0
|
|
20231109,120300,17893720,8480,8480,8480,8480,2
|
|
20231109,120200,17876760,8500,8500,8500,8500,0
|
|
20231109,120100,17876760,8500,8500,8500,8500,0
|
|
20231109,120000,17876760,8500,8500,8500,8500,100
|
|
20231109,115900,17026760,8500,8500,8500,8500,1
|
|
20231109,115800,17018260,8490,8490,8490,8490,0
|
|
20231109,115700,17018260,8490,8490,8490,8490,0
|
|
20231109,115600,17018260,8490,8490,8490,8490,7
|
|
20231109,115500,16958830,8500,8500,8500,8500,0
|
|
20231109,115400,16958830,8500,8500,8500,8500,0
|
|
20231109,115300,16958830,8500,8500,8500,8500,0
|
|
20231109,115200,16958830,8500,8500,8500,8500,1
|
|
20231109,115100,16950330,8500,8500,8500,8500,0
|
|
20231109,115000,16950330,8500,8500,8500,8500,0
|
|
20231109,114900,16950330,8500,8500,8500,8500,0
|
|
20231109,114800,16950330,8500,8500,8500,8500,0
|
|
20231109,114700,16950330,8500,8500,8500,8500,0
|
|
20231109,114600,16950330,8500,8500,8500,8500,0
|
|
20231109,114500,16950330,8500,8500,8500,8500,0
|
|
20231109,114400,16950330,8500,8500,8500,8500,0
|
|
20231109,114300,16950330,8500,8500,8500,8500,0
|
|
20231109,114200,16950330,8500,8500,8500,8500,0
|
|
20231109,114100,16950330,8500,8500,8500,8500,0
|
|
20231109,114000,16950330,8500,8500,8500,8500,0
|
|
20231109,113900,16950330,8500,8500,8500,8500,0
|
|
20231109,113800,16950330,8500,8500,8500,8500,0
|
|
20231109,113700,16950330,8500,8500,8500,8500,0
|
|
20231109,113600,16950330,8500,8500,8500,8500,50
|
|
20231109,113500,16525330,8500,8500,8500,8500,0
|
|
20231109,113400,16525330,8500,8500,8500,8500,0
|
|
20231109,113300,16525330,8500,8500,8500,8500,104
|
|
20231109,113200,15641330,8540,8540,8540,8540,0
|
|
20231109,113100,15641330,8540,8540,8540,8540,0
|
|
20231109,113000,15641330,8540,8540,8540,8540,0
|
|
20231109,112900,15641330,8540,8540,8540,8540,0
|
|
20231109,112800,15641330,8540,8540,8540,8540,0
|
|
20231109,112700,15641330,8540,8540,8540,8540,0
|
|
20231109,112600,15641330,8540,8540,8540,8540,0
|
|
20231109,112500,15641330,8540,8540,8540,8540,0
|
|
20231109,112400,15641330,8540,8540,8540,8540,0
|
|
20231109,112300,15641330,8540,8540,8540,8540,0
|
|
20231109,112200,15641330,8540,8540,8540,8540,0
|
|
20231109,112100,15641330,8540,8540,8540,8540,0
|
|
20231109,112000,15641330,8540,8540,8540,8540,0
|
|
20231109,111900,15641330,8540,8540,8540,8540,0
|
|
20231109,111800,15641330,8540,8540,8540,8540,0
|
|
20231109,111700,15641330,8540,8540,8540,8540,0
|
|
20231109,111600,15641330,8540,8540,8540,8540,0
|
|
20231109,111500,15641330,8540,8540,8540,8540,0
|
|
20231109,111400,15641330,8540,8540,8540,8540,0
|
|
20231109,111300,15641330,8540,8540,8540,8540,0
|
|
20231109,111200,15641330,8540,8530,8540,8530,6
|
|
20231109,111100,15590140,8550,8550,8550,8550,0
|
|
20231109,111000,15590140,8550,8550,8550,8550,0
|
|
20231109,110900,15590140,8550,8550,8550,8550,0
|
|
20231109,110800,15590140,8550,8550,8550,8550,0
|
|
20231109,110700,15590140,8550,8550,8550,8550,0
|
|
20231109,110600,15590140,8550,8550,8550,8550,0
|
|
20231109,110500,15590140,8550,8550,8550,8550,1
|
|
20231109,110400,15581590,8540,8540,8540,8540,49
|
|
20231109,110300,15163130,8540,8540,8540,8540,0
|
|
20231109,110200,15163130,8540,8540,8540,8540,0
|
|
20231109,110100,15163130,8540,8520,8540,8520,8
|
|
20231109,110000,15094950,8530,8530,8530,8530,0
|
|
20231109,105900,15094950,8530,8530,8530,8530,0
|
|
20231109,105800,15094950,8530,8530,8530,8530,0
|
|
20231109,105700,15094950,8530,8530,8530,8530,0
|
|
20231109,105600,15094950,8530,8530,8530,8530,1
|
|
20231109,105500,15086420,8530,8530,8530,8530,0
|
|
20231109,105400,15086420,8530,8520,8530,8520,782
|
|
20231109,105300,8417910,8520,8520,8520,8520,0
|
|
20231109,105200,8417910,8520,8520,8520,8520,0
|
|
20231109,105100,8417910,8520,8520,8520,8520,0
|
|
20231109,105000,8417910,8520,8520,8520,8520,0
|
|
20231109,104900,8417910,8520,8520,8520,8520,0
|
|
20231109,104800,8417910,8520,8510,8520,8510,8
|
|
20231109,104700,8349810,8480,8500,8500,8480,201
|
|
20231109,104600,6642850,8520,8520,8520,8520,0
|
|
20231109,104500,6642850,8520,8500,8520,8500,12
|
|
20231109,104400,6540830,8500,8500,8500,8500,1
|
|
20231109,104300,6532330,8510,8510,8510,8510,0
|
|
20231109,104200,6532330,8510,8510,8510,8510,0
|
|
20231109,104100,6532330,8510,8510,8510,8510,7
|
|
20231109,104000,6472760,8530,8530,8530,8530,0
|
|
20231109,103900,6472760,8530,8530,8530,8530,0
|
|
20231109,103800,6472760,8530,8530,8530,8530,0
|
|
20231109,103700,6472760,8530,8530,8530,8530,0
|
|
20231109,103600,6472760,8530,8530,8530,8530,0
|
|
20231109,103500,6472760,8530,8530,8530,8530,0
|
|
20231109,103400,6472760,8530,8530,8530,8530,0
|
|
20231109,103300,6472760,8530,8530,8530,8530,0
|
|
20231109,103200,6472760,8530,8530,8530,8530,0
|
|
20231109,103100,6472760,8530,8530,8530,8530,0
|
|
20231109,103000,6472760,8530,8530,8530,8530,0
|
|
20231109,102900,6472760,8530,8530,8530,8530,1
|
|
20231109,102800,6464230,8490,8520,8530,8490,103
|
|
20231109,102700,5588890,8500,8500,8500,8500,0
|
|
20231109,102600,5588890,8500,8530,8530,8500,72
|
|
20231109,102500,4976120,8530,8530,8530,8530,0
|
|
20231109,102400,4976120,8530,8530,8530,8530,0
|
|
20231109,102300,4976120,8530,8530,8530,8530,0
|
|
20231109,102200,4976120,8530,8530,8530,8530,0
|
|
20231109,102100,4976120,8530,8530,8530,8530,0
|
|
20231109,102000,4976120,8530,8530,8530,8530,0
|
|
20231109,101900,4976120,8530,8530,8530,8530,2
|
|
20231109,101800,4959060,8540,8540,8540,8540,0
|
|
20231109,101700,4959060,8540,8540,8540,8540,0
|
|
20231109,101600,4959060,8540,8540,8540,8540,0
|
|
20231109,101500,4959060,8540,8540,8540,8540,0
|
|
20231109,101400,4959060,8540,8540,8540,8540,0
|
|
20231109,101300,4959060,8540,8540,8540,8540,0
|
|
20231109,101200,4959060,8540,8540,8540,8540,0
|
|
20231109,101100,4959060,8540,8540,8540,8540,0
|
|
20231109,101000,4959060,8540,8540,8540,8540,0
|
|
20231109,100900,4959060,8540,8510,8540,8500,195
|
|
20231109,100800,3300430,8530,8530,8530,8530,0
|
|
20231109,100700,3300430,8530,8530,8530,8530,0
|
|
20231109,100600,3300430,8530,8530,8530,8530,0
|
|
20231109,100500,3300430,8530,8530,8530,8530,1
|
|
20231109,100400,3291900,8500,8500,8500,8500,0
|
|
20231109,100300,3291900,8500,8530,8530,8500,205
|
|
20231109,100200,1546310,8540,8540,8540,8540,0
|
|
20231109,100100,1546310,8540,8540,8540,8540,0
|
|
20231109,100000,1546310,8540,8540,8540,8540,0
|
|
20231109,095900,1546310,8540,8540,8540,8540,0
|
|
20231109,095800,1546310,8540,8540,8540,8540,0
|
|
20231109,095700,1546310,8540,8540,8540,8540,0
|
|
20231109,095600,1546310,8540,8540,8540,8540,0
|
|
20231109,095500,1546310,8540,8540,8540,8540,0
|
|
20231109,095400,1546310,8540,8540,8540,8540,0
|
|
20231109,095300,1546310,8540,8540,8540,8540,0
|
|
20231109,095200,1546310,8540,8520,8540,8510,90
|
|
20231109,095100,779130,8520,8520,8520,8520,0
|
|
20231109,095000,779130,8520,8520,8520,8520,0
|
|
20231109,094900,779130,8520,8520,8520,8520,5
|
|
20231109,094800,736530,8520,8520,8520,8520,0
|
|
20231109,094700,736530,8520,8520,8520,8520,0
|
|
20231109,094600,736530,8520,8520,8520,8520,0
|
|
20231109,094500,736530,8520,8520,8520,8520,1
|
|
20231109,094400,728010,8500,8500,8500,8500,0
|
|
20231109,094300,728010,8500,8500,8500,8500,0
|
|
20231109,094200,728010,8500,8500,8500,8500,6
|
|
20231109,094100,677010,8500,8500,8500,8500,0
|
|
20231109,094000,677010,8500,8500,8500,8500,0
|
|
20231109,093900,677010,8500,8500,8500,8500,0
|
|
20231109,093800,677010,8500,8500,8500,8500,0
|
|
20231109,093700,677010,8500,8500,8500,8500,0
|
|
20231109,093600,677010,8500,8500,8500,8500,0
|
|
20231109,093500,677010,8500,8500,8500,8500,0
|
|
20231109,093400,677010,8500,8500,8500,8500,1
|
|
20231109,093300,668510,8520,8520,8520,8520,0
|
|
20231109,093200,668510,8520,8520,8520,8520,0
|
|
20231109,093100,668510,8520,8520,8520,8520,0
|
|
20231109,093000,668510,8520,8520,8520,8520,3
|
|
20231109,092900,642950,8500,8500,8500,8500,0
|
|
20231109,092800,642950,8500,8500,8500,8500,0
|
|
20231109,092700,642950,8500,8500,8500,8500,0
|
|
20231109,092600,642950,8500,8500,8500,8500,0
|
|
20231109,092500,642950,8500,8500,8500,8500,0
|
|
20231109,092400,642950,8500,8500,8500,8500,0
|
|
20231109,092300,642950,8500,8500,8500,8500,0
|
|
20231109,092200,642950,8500,8500,8500,8500,2
|
|
20231109,092100,625950,8500,8500,8500,8500,0
|
|
20231109,092000,625950,8500,8510,8510,8500,2
|
|
20231109,091900,608940,8520,8520,8520,8520,0
|
|
20231109,091800,608940,8520,8520,8520,8520,0
|
|
20231109,091700,608940,8520,8520,8520,8520,0
|
|
20231109,091600,608940,8520,8520,8520,8520,1
|
|
20231109,091500,600420,8480,8480,8480,8480,1
|
|
20231109,091400,591940,8520,8520,8520,8450,5
|
|
20231109,091300,549520,8500,8500,8500,8500,0
|
|
20231109,091200,549520,8500,8500,8500,8500,0
|
|
20231109,091100,549520,8500,8510,8510,8500,5
|
|
20231109,091000,507010,8540,8540,8540,8540,1
|
|
20231109,090900,498470,8350,8540,8540,8350,50
|
|
20231109,090800,77040,8560,8560,8560,8560,0
|
|
20231109,090700,77040,8560,8560,8560,8560,0
|
|
20231109,090600,77040,8560,8560,8560,8560,0
|
|
20231109,090500,77040,8560,8560,8560,8560,0
|
|
20231109,090400,77040,8560,8560,8560,8560,0
|
|
20231109,090300,77040,8560,8560,8560,8560,0
|
|
20231109,090200,77040,8560,8560,8560,8560,0
|
|
20231109,090100,77040,8560,8560,8560,8560,0
|
|
20231109,090000,77040,8560,8560,8560,8560,9
|