662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,195900,149924600,6270,6270,6270,6270,1402
|
|
20231109,195800,149924600,6270,6270,6270,6270,0
|
|
20231109,195700,149924600,6270,6270,6270,6270,0
|
|
20231109,195600,149924600,6270,6270,6270,6270,0
|
|
20231109,195500,149924600,6270,6270,6270,6270,0
|
|
20231109,195400,149924600,6270,6270,6270,6270,0
|
|
20231109,195300,149924600,6270,6270,6270,6270,0
|
|
20231109,195200,149924600,6270,6270,6270,6270,0
|
|
20231109,195100,149924600,6270,6270,6270,6270,0
|
|
20231109,195000,149924600,6270,6270,6270,6270,0
|
|
20231109,194900,149924600,6270,6270,6270,6270,0
|
|
20231109,194800,149924600,6270,6270,6270,6270,0
|
|
20231109,194700,149924600,6270,6270,6270,6270,0
|
|
20231109,194600,149924600,6270,6270,6270,6270,0
|
|
20231109,194500,149924600,6270,6270,6270,6270,0
|
|
20231109,194400,149924600,6270,6270,6270,6270,0
|
|
20231109,194300,149924600,6270,6270,6270,6270,0
|
|
20231109,194200,149924600,6270,6270,6270,6270,0
|
|
20231109,194100,149924600,6270,6270,6270,6270,0
|
|
20231109,194000,149924600,6270,6270,6270,6270,0
|
|
20231109,193900,149924600,6270,6270,6270,6270,0
|
|
20231109,193800,149924600,6270,6270,6270,6270,0
|
|
20231109,193700,149924600,6270,6270,6270,6270,0
|
|
20231109,193600,149924600,6270,6270,6270,6270,0
|
|
20231109,193500,149924600,6270,6270,6270,6270,0
|
|
20231109,193400,149924600,6270,6270,6270,6270,0
|
|
20231109,193300,149924600,6270,6270,6270,6270,0
|
|
20231109,193200,149924600,6270,6270,6270,6270,0
|
|
20231109,193100,149924600,6270,6270,6270,6270,0
|
|
20231109,193000,149924600,6270,6270,6270,6270,0
|
|
20231109,192900,149924600,6270,6270,6270,6270,1402
|
|
20231109,192800,149924600,6270,6270,6270,6270,0
|
|
20231109,192700,149924600,6270,6270,6270,6270,0
|
|
20231109,192600,149924600,6270,6270,6270,6270,0
|
|
20231109,192500,149924600,6270,6270,6270,6270,0
|
|
20231109,192400,149924600,6270,6270,6270,6270,0
|
|
20231109,192300,149924600,6270,6270,6270,6270,0
|
|
20231109,192200,149924600,6270,6270,6270,6270,0
|
|
20231109,192100,149924600,6270,6270,6270,6270,0
|
|
20231109,192000,149924600,6270,6270,6270,6270,0
|
|
20231109,191900,149924600,6270,6270,6270,6270,0
|
|
20231109,191800,149924600,6270,6270,6270,6270,0
|
|
20231109,191700,149924600,6270,6270,6270,6270,0
|
|
20231109,191600,149924600,6270,6270,6270,6270,0
|
|
20231109,191500,149924600,6270,6270,6270,6270,0
|
|
20231109,191400,149924600,6270,6270,6270,6270,0
|
|
20231109,191300,149924600,6270,6270,6270,6270,0
|
|
20231109,191200,149924600,6270,6270,6270,6270,0
|
|
20231109,191100,149924600,6270,6270,6270,6270,0
|
|
20231109,191000,149924600,6270,6270,6270,6270,0
|
|
20231109,190900,149924600,6270,6270,6270,6270,0
|
|
20231109,190800,149924600,6270,6270,6270,6270,0
|
|
20231109,190700,149924600,6270,6270,6270,6270,0
|
|
20231109,190600,149924600,6270,6270,6270,6270,0
|
|
20231109,190500,149924600,6270,6270,6270,6270,0
|
|
20231109,190400,149924600,6270,6270,6270,6270,0
|
|
20231109,190300,149924600,6270,6270,6270,6270,0
|
|
20231109,190200,149924600,6270,6270,6270,6270,0
|
|
20231109,190100,149924600,6270,6270,6270,6270,0
|
|
20231109,190000,149924600,6270,6270,6270,6270,0
|
|
20231109,185900,149924600,6270,6270,6270,6270,1402
|
|
20231109,185800,149924600,6270,6270,6270,6270,0
|
|
20231109,185700,149924600,6270,6270,6270,6270,0
|
|
20231109,185600,149924600,6270,6270,6270,6270,0
|
|
20231109,185500,149924600,6270,6270,6270,6270,0
|
|
20231109,185400,149924600,6270,6270,6270,6270,0
|
|
20231109,185300,149924600,6270,6270,6270,6270,0
|
|
20231109,185200,149924600,6270,6270,6270,6270,0
|
|
20231109,185100,149924600,6270,6270,6270,6270,0
|
|
20231109,185000,149924600,6270,6270,6270,6270,0
|
|
20231109,184900,149924600,6270,6270,6270,6270,0
|
|
20231109,184800,149924600,6270,6270,6270,6270,0
|
|
20231109,184700,149924600,6270,6270,6270,6270,0
|
|
20231109,184600,149924600,6270,6270,6270,6270,0
|
|
20231109,184500,149924600,6270,6270,6270,6270,0
|
|
20231109,184400,149924600,6270,6270,6270,6270,0
|
|
20231109,184300,149924600,6270,6270,6270,6270,0
|
|
20231109,184200,149924600,6270,6270,6270,6270,0
|
|
20231109,184100,149924600,6270,6270,6270,6270,0
|
|
20231109,184000,149924600,6270,6270,6270,6270,0
|
|
20231109,183900,149924600,6270,6270,6270,6270,0
|
|
20231109,183800,149924600,6270,6270,6270,6270,0
|
|
20231109,183700,149924600,6270,6270,6270,6270,0
|
|
20231109,183600,149924600,6270,6270,6270,6270,0
|
|
20231109,183500,149924600,6270,6270,6270,6270,0
|
|
20231109,183400,149924600,6270,6270,6270,6270,0
|
|
20231109,183300,149924600,6270,6270,6270,6270,0
|
|
20231109,183200,149924600,6270,6270,6270,6270,0
|
|
20231109,183100,149924600,6270,6270,6270,6270,0
|
|
20231109,183000,149924600,6270,6270,6270,6270,0
|
|
20231109,182900,149924600,6270,6270,6270,6270,1402
|
|
20231109,182800,149924600,6270,6270,6270,6270,0
|
|
20231109,182700,149924600,6270,6270,6270,6270,0
|
|
20231109,182600,149924600,6270,6270,6270,6270,0
|
|
20231109,182500,149924600,6270,6270,6270,6270,0
|
|
20231109,182400,149924600,6270,6270,6270,6270,0
|
|
20231109,182300,149924600,6270,6270,6270,6270,0
|
|
20231109,182200,149924600,6270,6270,6270,6270,0
|
|
20231109,182100,149924600,6270,6270,6270,6270,0
|
|
20231109,182000,149924600,6270,6270,6270,6270,0
|
|
20231109,181900,149924600,6270,6270,6270,6270,0
|
|
20231109,181800,149924600,6270,6270,6270,6270,0
|
|
20231109,181700,149924600,6270,6270,6270,6270,0
|
|
20231109,181600,149924600,6270,6270,6270,6270,0
|
|
20231109,181500,149924600,6270,6270,6270,6270,0
|
|
20231109,181400,149924600,6270,6270,6270,6270,0
|
|
20231109,181300,149924600,6270,6270,6270,6270,0
|
|
20231109,181200,149924600,6270,6270,6270,6270,0
|
|
20231109,181100,149924600,6270,6270,6270,6270,0
|
|
20231109,181000,149924600,6270,6270,6270,6270,0
|
|
20231109,180900,149924600,6270,6270,6270,6270,0
|
|
20231109,180800,149924600,6270,6270,6270,6270,0
|
|
20231109,180700,149924600,6270,6270,6270,6270,0
|
|
20231109,180600,149924600,6270,6270,6270,6270,0
|
|
20231109,180500,149924600,6270,6270,6270,6270,0
|
|
20231109,180400,149924600,6270,6270,6270,6270,0
|
|
20231109,180300,149924600,6270,6270,6270,6270,0
|
|
20231109,180200,149924600,6270,6270,6270,6270,0
|
|
20231109,180100,149924600,6270,6270,6270,6270,0
|
|
20231109,180000,149924600,6270,6270,6270,6270,0
|
|
20231109,175900,149924600,6270,6270,6270,6270,1402
|
|
20231109,175800,149924600,6270,6270,6270,6270,0
|
|
20231109,175700,149924600,6270,6270,6270,6270,0
|
|
20231109,175600,149924600,6270,6270,6270,6270,0
|
|
20231109,175500,149924600,6270,6270,6270,6270,0
|
|
20231109,175400,149924600,6270,6270,6270,6270,0
|
|
20231109,175300,149924600,6270,6270,6270,6270,0
|
|
20231109,175200,149924600,6270,6270,6270,6270,0
|
|
20231109,175100,149924600,6270,6270,6270,6270,0
|
|
20231109,175000,149924600,6270,6270,6270,6270,0
|
|
20231109,174900,149924600,6270,6270,6270,6270,0
|
|
20231109,174800,149924600,6270,6270,6270,6270,0
|
|
20231109,174700,149924600,6270,6270,6270,6270,0
|
|
20231109,174600,149924600,6270,6270,6270,6270,0
|
|
20231109,174500,149924600,6270,6270,6270,6270,0
|
|
20231109,174400,149924600,6270,6270,6270,6270,0
|
|
20231109,174300,149924600,6270,6270,6270,6270,0
|
|
20231109,174200,149924600,6270,6270,6270,6270,0
|
|
20231109,174100,149924600,6270,6270,6270,6270,0
|
|
20231109,174000,149924600,6270,6270,6270,6270,0
|
|
20231109,173900,149924600,6270,6270,6270,6270,0
|
|
20231109,173800,149924600,6270,6270,6270,6270,0
|
|
20231109,173700,149924600,6270,6270,6270,6270,0
|
|
20231109,173600,149924600,6270,6270,6270,6270,0
|
|
20231109,173500,149924600,6270,6270,6270,6270,0
|
|
20231109,173400,149924600,6270,6270,6270,6270,0
|
|
20231109,173300,149924600,6270,6270,6270,6270,0
|
|
20231109,173200,149924600,6270,6270,6270,6270,0
|
|
20231109,173100,149924600,6270,6270,6270,6270,0
|
|
20231109,173000,149924600,6270,6270,6270,6270,0
|
|
20231109,172900,149924600,6270,6270,6270,6270,1402
|
|
20231109,172800,149924600,6270,6270,6270,6270,0
|
|
20231109,172700,149924600,6270,6270,6270,6270,0
|
|
20231109,172600,149924600,6270,6270,6270,6270,0
|
|
20231109,172500,149924600,6270,6270,6270,6270,0
|
|
20231109,172400,149924600,6270,6270,6270,6270,0
|
|
20231109,172300,149924600,6270,6270,6270,6270,0
|
|
20231109,172200,149924600,6270,6270,6270,6270,0
|
|
20231109,172100,149924600,6270,6270,6270,6270,0
|
|
20231109,172000,149924600,6270,6270,6270,6270,0
|
|
20231109,171900,149924600,6270,6270,6270,6270,0
|
|
20231109,171800,149924600,6270,6270,6270,6270,0
|
|
20231109,171700,149924600,6270,6270,6270,6270,0
|
|
20231109,171600,149924600,6270,6270,6270,6270,0
|
|
20231109,171500,149924600,6270,6270,6270,6270,0
|
|
20231109,171400,149924600,6270,6270,6270,6270,0
|
|
20231109,171300,149924600,6270,6270,6270,6270,0
|
|
20231109,171200,149924600,6270,6270,6270,6270,0
|
|
20231109,171100,149924600,6270,6270,6270,6270,0
|
|
20231109,171000,149924600,6270,6270,6270,6270,0
|
|
20231109,170900,149924600,6270,6270,6270,6270,0
|
|
20231109,170800,149924600,6270,6270,6270,6270,0
|
|
20231109,170700,149924600,6270,6270,6270,6270,0
|
|
20231109,170600,149924600,6270,6270,6270,6270,0
|
|
20231109,170500,149924600,6270,6270,6270,6270,0
|
|
20231109,170400,149924600,6270,6270,6270,6270,0
|
|
20231109,170300,149924600,6270,6270,6270,6270,0
|
|
20231109,170200,149924600,6270,6270,6270,6270,0
|
|
20231109,170100,149924600,6270,6270,6270,6270,0
|
|
20231109,170000,149924600,6270,6270,6270,6270,0
|
|
20231109,165900,149924600,6270,6270,6270,6270,1402
|
|
20231109,165800,149924600,6270,6270,6270,6270,0
|
|
20231109,165700,149924600,6270,6270,6270,6270,0
|
|
20231109,165600,149924600,6270,6270,6270,6270,0
|
|
20231109,165500,149924600,6270,6270,6270,6270,0
|
|
20231109,165400,149924600,6270,6270,6270,6270,0
|
|
20231109,165300,149924600,6270,6270,6270,6270,0
|
|
20231109,165200,149924600,6270,6270,6270,6270,0
|
|
20231109,165100,149924600,6270,6270,6270,6270,0
|
|
20231109,165000,149924600,6270,6270,6270,6270,0
|
|
20231109,164900,149924600,6270,6270,6270,6270,0
|
|
20231109,164800,149924600,6270,6270,6270,6270,0
|
|
20231109,164700,149924600,6270,6270,6270,6270,0
|
|
20231109,164600,149924600,6270,6270,6270,6270,0
|
|
20231109,164500,149924600,6270,6270,6270,6270,0
|
|
20231109,164400,149924600,6270,6270,6270,6270,0
|
|
20231109,164300,149924600,6270,6270,6270,6270,0
|
|
20231109,164200,149924600,6270,6270,6270,6270,0
|
|
20231109,164100,149924600,6270,6270,6270,6270,0
|
|
20231109,164000,149924600,6270,6270,6270,6270,0
|
|
20231109,163900,149924600,6270,6270,6270,6270,0
|
|
20231109,163800,149924600,6270,6270,6270,6270,0
|
|
20231109,163700,149924600,6270,6270,6270,6270,0
|
|
20231109,163600,149924600,6270,6270,6270,6270,0
|
|
20231109,163500,149924600,6270,6270,6270,6270,0
|
|
20231109,163400,149924600,6270,6270,6270,6270,0
|
|
20231109,163300,149924600,6270,6270,6270,6270,0
|
|
20231109,163200,149924600,6270,6270,6270,6270,0
|
|
20231109,163100,149924600,6270,6270,6270,6270,0
|
|
20231109,163000,149924600,6270,6270,6270,6270,0
|
|
20231109,162900,149924600,6270,6270,6270,6270,1402
|
|
20231109,162800,149924600,6270,6270,6270,6270,0
|
|
20231109,162700,149924600,6270,6270,6270,6270,0
|
|
20231109,162600,149924600,6270,6270,6270,6270,0
|
|
20231109,162500,149924600,6270,6270,6270,6270,0
|
|
20231109,162400,149924600,6270,6270,6270,6270,0
|
|
20231109,162300,149924600,6270,6270,6270,6270,0
|
|
20231109,162200,149924600,6270,6270,6270,6270,0
|
|
20231109,162100,149924600,6270,6270,6270,6270,0
|
|
20231109,162000,149924600,6270,6270,6270,6270,0
|
|
20231109,161900,149924600,6270,6270,6270,6270,0
|
|
20231109,161800,149924600,6270,6270,6270,6270,0
|
|
20231109,161700,149924600,6270,6270,6270,6270,0
|
|
20231109,161600,149924600,6270,6270,6270,6270,0
|
|
20231109,161500,149924600,6270,6270,6270,6270,0
|
|
20231109,161400,149924600,6270,6270,6270,6270,0
|
|
20231109,161300,149924600,6270,6270,6270,6270,0
|
|
20231109,161200,149924600,6270,6270,6270,6270,0
|
|
20231109,161100,149924600,6270,6270,6270,6270,0
|
|
20231109,161000,149924600,6270,6270,6270,6270,0
|
|
20231109,160900,149924600,6270,6270,6270,6270,0
|
|
20231109,160800,149924600,6270,6270,6270,6270,0
|
|
20231109,160700,149924600,6270,6270,6270,6270,0
|
|
20231109,160600,149924600,6270,6270,6270,6270,0
|
|
20231109,160500,149924600,6270,6270,6270,6270,0
|
|
20231109,160400,149924600,6270,6270,6270,6270,0
|
|
20231109,160300,149924600,6270,6270,6270,6270,0
|
|
20231109,160200,149924600,6270,6270,6270,6270,0
|
|
20231109,160100,149924600,6270,6270,6270,6270,0
|
|
20231109,160000,149924600,6270,6270,6270,6270,0
|
|
20231109,155900,149924600,6270,6270,6270,6270,1402
|
|
20231109,155800,149924600,6270,6270,6270,6270,0
|
|
20231109,155700,149924600,6270,6270,6270,6270,0
|
|
20231109,155600,149924600,6270,6270,6270,6270,0
|
|
20231109,155500,149924600,6270,6270,6270,6270,0
|
|
20231109,155400,149924600,6270,6270,6270,6270,0
|
|
20231109,155300,149924600,6270,6270,6270,6270,0
|
|
20231109,155200,149924600,6270,6270,6270,6270,0
|
|
20231109,155100,149924600,6270,6270,6270,6270,0
|
|
20231109,155000,149924600,6270,6270,6270,6270,0
|
|
20231109,154900,149924600,6270,6270,6270,6270,0
|
|
20231109,154800,149924600,6270,6270,6270,6270,0
|
|
20231109,154700,149924600,6270,6270,6270,6270,0
|
|
20231109,154600,149924600,6270,6270,6270,6270,0
|
|
20231109,154500,149924600,6270,6270,6270,6270,0
|
|
20231109,154400,149924600,6270,6270,6270,6270,0
|
|
20231109,154300,149924600,6270,6270,6270,6270,0
|
|
20231109,154200,149924600,6270,6270,6270,6270,0
|
|
20231109,154100,149924600,6270,6270,6270,6270,0
|
|
20231109,154000,149924600,6270,6270,6270,6270,0
|
|
20231109,153900,149924600,6270,6270,6270,6270,0
|
|
20231109,153800,149924600,6270,6270,6270,6270,0
|
|
20231109,153700,149924600,6270,6270,6270,6270,0
|
|
20231109,153600,149924600,6270,6270,6270,6270,0
|
|
20231109,153500,149924600,6270,6270,6270,6270,0
|
|
20231109,153400,149924600,6270,6270,6270,6270,0
|
|
20231109,153300,149924600,6270,6270,6270,6270,0
|
|
20231109,153200,149924600,6270,6270,6270,6270,0
|
|
20231109,153100,149924600,6270,6270,6270,6270,0
|
|
20231109,153000,149924600,6270,6270,6270,6270,1402
|
|
20231109,152900,141134060,6280,6280,6280,6280,0
|
|
20231109,152800,141134060,6280,6280,6280,6280,0
|
|
20231109,152700,141134060,6280,6280,6280,6280,0
|
|
20231109,152600,141134060,6280,6280,6280,6280,0
|
|
20231109,152500,141134060,6280,6280,6280,6280,0
|
|
20231109,152400,141134060,6280,6280,6280,6280,0
|
|
20231109,152300,141134060,6280,6280,6280,6280,0
|
|
20231109,152200,141134060,6280,6280,6280,6280,0
|
|
20231109,152100,141134060,6280,6280,6280,6280,0
|
|
20231109,152000,141134060,6280,6280,6280,6280,0
|
|
20231109,151900,141134060,6280,6270,6280,6230,19
|
|
20231109,151800,141014870,6280,6280,6280,6280,0
|
|
20231109,151700,141014870,6280,6280,6280,6270,9
|
|
20231109,151600,140958360,6280,6280,6280,6280,0
|
|
20231109,151500,140958360,6280,6280,6280,6280,0
|
|
20231109,151400,140958360,6280,6260,6280,6260,6
|
|
20231109,151300,140920740,6280,6280,6280,6280,0
|
|
20231109,151200,140920740,6280,6280,6280,6280,0
|
|
20231109,151100,140920740,6280,6280,6280,6280,11
|
|
20231109,151000,140851660,6280,6260,6280,6260,6
|
|
20231109,150900,140814060,6280,6280,6280,6280,0
|
|
20231109,150800,140814060,6280,6280,6280,6280,0
|
|
20231109,150700,140814060,6280,6280,6280,6280,0
|
|
20231109,150600,140814060,6280,6280,6280,6280,0
|
|
20231109,150500,140814060,6280,6280,6280,6280,0
|
|
20231109,150400,140814060,6280,6260,6280,6260,6
|
|
20231109,150300,140776460,6280,6280,6280,6280,0
|
|
20231109,150200,140776460,6280,6280,6280,6280,0
|
|
20231109,150100,140776460,6280,6280,6280,6280,0
|
|
20231109,150000,140776460,6280,6230,6280,6230,18
|
|
20231109,145900,140664270,6280,6240,6280,6240,20
|
|
20231109,145800,140539310,6280,6280,6280,6280,0
|
|
20231109,145700,140539310,6280,6280,6280,6280,0
|
|
20231109,145600,140539310,6280,6270,6280,6270,8
|
|
20231109,145500,140489120,6280,6280,6280,6280,22
|
|
20231109,145400,140350960,6280,6280,6280,6280,0
|
|
20231109,145300,140350960,6280,6280,6280,6280,0
|
|
20231109,145200,140350960,6280,6280,6280,6280,0
|
|
20231109,145100,140350960,6280,6280,6280,6280,0
|
|
20231109,145000,140350960,6280,6270,6280,6270,504
|
|
20231109,144900,137185900,6280,6280,6280,6280,0
|
|
20231109,144800,137185900,6280,6280,6280,6280,0
|
|
20231109,144700,137185900,6280,6280,6280,6280,0
|
|
20231109,144600,137185900,6280,6280,6280,6280,0
|
|
20231109,144500,137185900,6280,6280,6280,6280,0
|
|
20231109,144400,137185900,6280,6280,6280,6280,0
|
|
20231109,144300,137185900,6280,6280,6280,6280,0
|
|
20231109,144200,137185900,6280,6270,6280,6270,8
|
|
20231109,144100,137135720,6280,6280,6280,6280,0
|
|
20231109,144000,137135720,6280,6280,6280,6280,0
|
|
20231109,143900,137135720,6280,6280,6280,6280,0
|
|
20231109,143800,137135720,6280,6280,6280,6280,0
|
|
20231109,143700,137135720,6280,6280,6280,6280,0
|
|
20231109,143600,137135720,6280,6280,6280,6280,0
|
|
20231109,143500,137135720,6280,6280,6280,6280,453
|
|
20231109,143400,134290880,6280,6280,6280,6280,0
|
|
20231109,143300,134290880,6280,6270,6280,6270,7
|
|
20231109,143200,134246980,6280,6280,6280,6280,0
|
|
20231109,143100,134246980,6280,6280,6280,6280,0
|
|
20231109,143000,134246980,6280,6280,6280,6280,0
|
|
20231109,142900,134246980,6280,6280,6280,6280,0
|
|
20231109,142800,134246980,6280,6250,6280,6250,303
|
|
20231109,142700,132353180,6280,6280,6280,6280,0
|
|
20231109,142600,132353180,6280,6270,6280,6270,7
|
|
20231109,142500,132309280,6280,6280,6280,6280,441
|
|
20231109,142400,129539800,6280,6280,6280,6280,0
|
|
20231109,142300,129539800,6280,6280,6280,6280,0
|
|
20231109,142200,129539800,6280,6280,6280,6280,0
|
|
20231109,142100,129539800,6280,6280,6280,6280,0
|
|
20231109,142000,129539800,6280,6280,6280,6280,0
|
|
20231109,141900,129539800,6280,6270,6280,6270,8
|
|
20231109,141800,129489620,6280,6280,6280,6280,0
|
|
20231109,141700,129489620,6280,6280,6280,6280,0
|
|
20231109,141600,129489620,6280,6280,6280,6280,0
|
|
20231109,141500,129489620,6280,6280,6280,6280,441
|
|
20231109,141400,126720140,6280,6280,6280,6280,0
|
|
20231109,141300,126720140,6280,6280,6280,6280,0
|
|
20231109,141200,126720140,6280,6280,6280,6280,0
|
|
20231109,141100,126720140,6280,6280,6280,6280,0
|
|
20231109,141000,126720140,6280,6280,6280,6280,0
|
|
20231109,140900,126720140,6280,6270,6280,6270,100
|
|
20231109,140800,126092910,6260,6270,6270,6260,810
|
|
20231109,140700,121018050,6280,6280,6280,6280,1
|
|
20231109,140600,121011770,6280,6280,6280,6280,111
|
|
20231109,140500,120314690,6280,6270,6280,6270,441
|
|
20231109,140400,117547190,6270,6270,6270,6270,0
|
|
20231109,140300,117547190,6270,6270,6270,6270,0
|
|
20231109,140200,117547190,6270,6270,6270,6270,0
|
|
20231109,140100,117547190,6270,6260,6270,6260,11
|
|
20231109,140000,117478250,6270,6270,6270,6270,0
|
|
20231109,135900,117478250,6270,6270,6270,6270,88
|
|
20231109,135800,116926490,6270,6270,6270,6270,0
|
|
20231109,135700,116926490,6270,6270,6270,6270,22
|
|
20231109,135600,116788550,6280,6280,6280,6280,111
|
|
20231109,135500,116091470,6280,6280,6280,6280,441
|
|
20231109,135400,113321990,6280,6280,6280,6280,0
|
|
20231109,135300,113321990,6280,6270,6280,6270,11
|
|
20231109,135200,113252980,6280,6270,6280,6270,6
|
|
20231109,135100,113215340,6280,6280,6280,6280,0
|
|
20231109,135000,113215340,6280,6280,6280,6280,0
|
|
20231109,134900,113215340,6280,6280,6280,6280,0
|
|
20231109,134800,113215340,6280,6280,6280,6280,0
|
|
20231109,134700,113215340,6280,6280,6280,6280,22
|
|
20231109,134600,113077180,6280,6280,6280,6280,0
|
|
20231109,134500,113077180,6280,6280,6280,6280,442
|
|
20231109,134400,110301420,6280,6280,6280,6280,0
|
|
20231109,134300,110301420,6280,6270,6280,6270,7
|
|
20231109,134200,110257520,6280,6280,6280,6280,0
|
|
20231109,134100,110257520,6280,6280,6280,6280,0
|
|
20231109,134000,110257520,6280,6280,6280,6280,0
|
|
20231109,133900,110257520,6280,6280,6280,6280,0
|
|
20231109,133800,110257520,6280,6280,6280,6280,0
|
|
20231109,133700,110257520,6280,6280,6280,6280,0
|
|
20231109,133600,110257520,6280,6280,6280,6280,0
|
|
20231109,133500,110257520,6280,6270,6280,6270,441
|
|
20231109,133400,107488090,6280,6280,6280,6280,0
|
|
20231109,133300,107488090,6280,6280,6280,6280,0
|
|
20231109,133200,107488090,6280,6280,6280,6280,0
|
|
20231109,133100,107488090,6280,6280,6280,6280,12
|
|
20231109,133000,107412730,6280,6280,6280,6280,0
|
|
20231109,132900,107412730,6280,6280,6280,6280,0
|
|
20231109,132800,107412730,6280,6280,6280,6280,0
|
|
20231109,132700,107412730,6280,6280,6280,6280,50
|
|
20231109,132600,107098730,6290,6290,6290,6290,0
|
|
20231109,132500,107098730,6290,6290,6290,6290,441
|
|
20231109,132400,104324840,6290,6240,6290,6230,132
|
|
20231109,132300,103501400,6280,6280,6280,6280,1
|
|
20231109,132200,103495120,6290,6290,6290,6290,0
|
|
20231109,132100,103495120,6290,6290,6290,6290,0
|
|
20231109,132000,103495120,6290,6290,6290,6290,0
|
|
20231109,131900,103495120,6290,6290,6290,6290,233
|
|
20231109,131800,102029550,6290,6290,6290,6290,0
|
|
20231109,131700,102029550,6290,6290,6290,6290,0
|
|
20231109,131600,102029550,6290,6290,6290,6290,0
|
|
20231109,131500,102029550,6290,6290,6290,6290,674
|
|
20231109,131400,97790090,6290,6290,6290,6290,0
|
|
20231109,131300,97790090,6290,6290,6290,6290,0
|
|
20231109,131200,97790090,6290,6290,6290,6290,0
|
|
20231109,131100,97790090,6290,6290,6290,6290,0
|
|
20231109,131000,97790090,6290,6290,6290,6290,0
|
|
20231109,130900,97790090,6290,6290,6290,6290,2
|
|
20231109,130800,97777510,6290,6290,6290,6290,0
|
|
20231109,130700,97777510,6290,6280,6290,6280,3
|
|
20231109,130600,97758650,6290,6290,6290,6290,0
|
|
20231109,130500,97758650,6290,6280,6290,6280,441
|
|
20231109,130400,94986850,6280,6280,6280,6280,0
|
|
20231109,130300,94986850,6280,6280,6280,6280,0
|
|
20231109,130200,94986850,6280,6280,6280,6280,0
|
|
20231109,130100,94986850,6280,6280,6280,6280,3
|
|
20231109,130000,94968010,6280,6280,6280,6280,1
|
|
20231109,125900,94961730,6290,6290,6290,6290,0
|
|
20231109,125800,94961730,6290,6290,6290,6290,0
|
|
20231109,125700,94961730,6290,6290,6290,6290,0
|
|
20231109,125600,94961730,6290,6290,6290,6290,0
|
|
20231109,125500,94961730,6290,6270,6290,6270,452
|
|
20231109,125400,92127610,6260,6260,6260,6260,50
|
|
20231109,125300,91814610,6300,6300,6300,6300,0
|
|
20231109,125200,91814610,6300,6300,6300,6300,0
|
|
20231109,125100,91814610,6300,6300,6300,6300,0
|
|
20231109,125000,91814610,6300,6300,6300,6300,0
|
|
20231109,124900,91814610,6300,6300,6300,6300,0
|
|
20231109,124800,91814610,6300,6300,6300,6300,0
|
|
20231109,124700,91814610,6300,6300,6300,6300,0
|
|
20231109,124600,91814610,6300,6300,6300,6300,0
|
|
20231109,124500,91814610,6300,6300,6300,6300,442
|
|
20231109,124400,89030010,6300,6300,6300,6300,0
|
|
20231109,124300,89030010,6300,6300,6300,6300,0
|
|
20231109,124200,89030010,6300,6290,6300,6290,14
|
|
20231109,124100,88941850,6300,6300,6300,6300,0
|
|
20231109,124000,88941850,6300,6300,6300,6300,0
|
|
20231109,123900,88941850,6300,6300,6300,6300,0
|
|
20231109,123800,88941850,6300,6300,6300,6300,0
|
|
20231109,123700,88941850,6300,6300,6300,6300,0
|
|
20231109,123600,88941850,6300,6300,6300,6300,0
|
|
20231109,123500,88941850,6300,6290,6300,6290,441
|
|
20231109,123400,86163610,6300,6300,6300,6300,0
|
|
20231109,123300,86163610,6300,6300,6300,6300,0
|
|
20231109,123200,86163610,6300,6300,6300,6300,0
|
|
20231109,123100,86163610,6300,6300,6300,6300,0
|
|
20231109,123000,86163610,6300,6300,6300,6300,0
|
|
20231109,122900,86163610,6300,6300,6300,6300,0
|
|
20231109,122800,86163610,6300,6300,6300,6300,0
|
|
20231109,122700,86163610,6300,6300,6300,6300,0
|
|
20231109,122600,86163610,6300,6300,6300,6300,7
|
|
20231109,122500,86119510,6290,6280,6290,6280,441
|
|
20231109,122400,83346150,6280,6240,6280,6240,64
|
|
20231109,122300,82946630,6290,6240,6290,6240,140
|
|
20231109,122200,82070220,6290,6290,6290,6290,0
|
|
20231109,122100,82070220,6290,6290,6290,6290,0
|
|
20231109,122000,82070220,6290,6290,6290,6290,0
|
|
20231109,121900,82070220,6290,6290,6290,6290,122
|
|
20231109,121800,81302840,6290,6280,6290,6280,11
|
|
20231109,121700,81233690,6290,6290,6290,6290,0
|
|
20231109,121600,81233690,6290,6290,6290,6290,0
|
|
20231109,121500,81233690,6290,6290,6290,6290,441
|
|
20231109,121400,78459800,6290,6290,6290,6290,0
|
|
20231109,121300,78459800,6290,6290,6290,6290,0
|
|
20231109,121200,78459800,6290,6290,6290,6290,0
|
|
20231109,121100,78459800,6290,6280,6290,6280,6
|
|
20231109,121000,78422100,6290,6290,6290,6290,0
|
|
20231109,120900,78422100,6290,6290,6290,6290,0
|
|
20231109,120800,78422100,6290,6290,6290,6290,0
|
|
20231109,120700,78422100,6290,6290,6290,6290,0
|
|
20231109,120600,78422100,6290,6290,6290,6290,0
|
|
20231109,120500,78422100,6290,6280,6290,6280,442
|
|
20231109,120400,75641960,6290,6290,6290,6290,0
|
|
20231109,120300,75641960,6290,6290,6290,6290,0
|
|
20231109,120200,75641960,6290,6290,6290,6290,0
|
|
20231109,120100,75641960,6290,6290,6290,6290,0
|
|
20231109,120000,75641960,6290,6290,6290,6290,0
|
|
20231109,115900,75641960,6290,6290,6290,6290,0
|
|
20231109,115800,75641960,6290,6290,6290,6290,0
|
|
20231109,115700,75641960,6290,6290,6290,6290,0
|
|
20231109,115600,75641960,6290,6280,6290,6280,55
|
|
20231109,115500,75296510,6290,6290,6290,6290,441
|
|
20231109,115400,72522620,6290,6290,6290,6290,0
|
|
20231109,115300,72522620,6290,6290,6290,6290,0
|
|
20231109,115200,72522620,6290,6290,6290,6290,0
|
|
20231109,115100,72522620,6290,6280,6290,6280,77
|
|
20231109,115000,72039030,6280,6270,6280,6270,55
|
|
20231109,114900,71694070,6280,6280,6280,6280,0
|
|
20231109,114800,71694070,6280,6280,6280,6280,0
|
|
20231109,114700,71694070,6280,6280,6280,6280,7
|
|
20231109,114600,71650110,6280,6280,6280,6280,0
|
|
20231109,114500,71650110,6280,6270,6280,6270,442
|
|
20231109,114400,68874390,6280,6280,6280,6280,0
|
|
20231109,114300,68874390,6280,6280,6280,6280,0
|
|
20231109,114200,68874390,6280,6280,6280,6280,0
|
|
20231109,114100,68874390,6280,6280,6280,6280,0
|
|
20231109,114000,68874390,6280,6280,6280,6280,0
|
|
20231109,113900,68874390,6280,6280,6280,6280,0
|
|
20231109,113800,68874390,6280,6280,6280,6280,0
|
|
20231109,113700,68874390,6280,6280,6280,6280,0
|
|
20231109,113600,68874390,6280,6280,6280,6280,0
|
|
20231109,113500,68874390,6280,6280,6280,6280,441
|
|
20231109,113400,66104910,6280,6230,6280,6220,123
|
|
20231109,113300,65339340,6280,6280,6280,6280,0
|
|
20231109,113200,65339340,6280,6280,6280,6280,0
|
|
20231109,113100,65339340,6280,6280,6280,6280,0
|
|
20231109,113000,65339340,6280,6280,6280,6280,0
|
|
20231109,112900,65339340,6280,6280,6280,6280,0
|
|
20231109,112800,65339340,6280,6280,6280,6280,0
|
|
20231109,112700,65339340,6280,6280,6280,6280,0
|
|
20231109,112600,65339340,6280,6280,6280,6280,0
|
|
20231109,112500,65339340,6280,6280,6280,6280,441
|
|
20231109,112400,62569860,6280,6280,6280,6280,0
|
|
20231109,112300,62569860,6280,6260,6280,6260,16
|
|
20231109,112200,62469580,6260,6260,6260,6260,1
|
|
20231109,112100,62463320,6280,6280,6280,6280,0
|
|
20231109,112000,62463320,6280,6280,6280,6280,0
|
|
20231109,111900,62463320,6280,6280,6280,6280,0
|
|
20231109,111800,62463320,6280,6280,6280,6280,0
|
|
20231109,111700,62463320,6280,6280,6280,6280,0
|
|
20231109,111600,62463320,6280,6280,6280,6280,0
|
|
20231109,111500,62463320,6280,6270,6280,6270,441
|
|
20231109,111400,59693880,6280,6280,6280,6280,0
|
|
20231109,111300,59693880,6280,6280,6280,6280,0
|
|
20231109,111200,59693880,6280,6280,6280,6280,0
|
|
20231109,111100,59693880,6280,6280,6280,6280,0
|
|
20231109,111000,59693880,6280,6280,6280,6280,0
|
|
20231109,110900,59693880,6280,6270,6280,6270,7
|
|
20231109,110800,59649960,6280,6280,6280,6280,0
|
|
20231109,110700,59649960,6280,6280,6280,6280,0
|
|
20231109,110600,59649960,6280,6280,6280,6280,0
|
|
20231109,110500,59649960,6280,6270,6280,6270,441
|
|
20231109,110400,56882500,6270,6270,6270,6270,0
|
|
20231109,110300,56882500,6270,6260,6270,6220,307
|
|
20231109,110200,54971910,6280,6280,6280,6280,0
|
|
20231109,110100,54971910,6280,6280,6280,6280,0
|
|
20231109,110000,54971910,6280,6280,6280,6280,0
|
|
20231109,105900,54971910,6280,6280,6280,6280,0
|
|
20231109,105800,54971910,6280,6280,6280,6280,0
|
|
20231109,105700,54971910,6280,6240,6280,6240,67
|
|
20231109,105600,54553710,6280,6280,6280,6280,0
|
|
20231109,105500,54553710,6280,6280,6280,6280,470
|
|
20231109,105400,51602110,6280,6280,6280,6280,0
|
|
20231109,105300,51602110,6280,6280,6280,6280,0
|
|
20231109,105200,51602110,6280,6280,6280,6280,33
|
|
20231109,105100,51394870,6280,6280,6280,6280,0
|
|
20231109,105000,51394870,6280,6280,6280,6280,0
|
|
20231109,104900,51394870,6280,6280,6280,6280,0
|
|
20231109,104800,51394870,6280,6280,6280,6280,0
|
|
20231109,104700,51394870,6280,6280,6280,6280,0
|
|
20231109,104600,51394870,6280,6280,6280,6280,0
|
|
20231109,104500,51394870,6280,6280,6280,6280,441
|
|
20231109,104400,48625390,6280,6280,6280,6280,0
|
|
20231109,104300,48625390,6280,6280,6280,6280,1
|
|
20231109,104200,48619110,6280,6280,6280,6280,0
|
|
20231109,104100,48619110,6280,6280,6280,6280,0
|
|
20231109,104000,48619110,6280,6280,6280,6280,0
|
|
20231109,103900,48619110,6280,6280,6280,6280,0
|
|
20231109,103800,48619110,6280,6280,6280,6280,0
|
|
20231109,103700,48619110,6280,6280,6280,6280,0
|
|
20231109,103600,48619110,6280,6280,6280,6280,0
|
|
20231109,103500,48619110,6280,6270,6280,6270,445
|
|
20231109,103400,45826840,6270,6270,6270,6270,0
|
|
20231109,103300,45826840,6270,6270,6270,6270,0
|
|
20231109,103200,45826840,6270,6270,6270,6270,0
|
|
20231109,103100,45826840,6270,6270,6270,6270,0
|
|
20231109,103000,45826840,6270,6270,6270,6270,0
|
|
20231109,102900,45826840,6270,6270,6270,6270,5
|
|
20231109,102800,45795490,6270,6270,6270,6270,4
|
|
20231109,102700,45770410,6270,6270,6270,6270,0
|
|
20231109,102600,45770410,6270,6270,6270,6270,0
|
|
20231109,102500,45770410,6270,6270,6270,6270,445
|
|
20231109,102400,42980260,6270,6270,6270,6270,0
|
|
20231109,102300,42980260,6270,6270,6270,6270,0
|
|
20231109,102200,42980260,6270,6270,6270,6270,0
|
|
20231109,102100,42980260,6270,6270,6270,6270,0
|
|
20231109,102000,42980260,6270,6270,6270,6270,0
|
|
20231109,101900,42980260,6270,6270,6270,6270,0
|
|
20231109,101800,42980260,6270,6270,6270,6270,0
|
|
20231109,101700,42980260,6270,6270,6270,6270,0
|
|
20231109,101600,42980260,6270,6270,6270,6270,13
|
|
20231109,101500,42898750,6280,6280,6280,6280,441
|
|
20231109,101400,40129270,6280,6280,6280,6280,0
|
|
20231109,101300,40129270,6280,6280,6280,6280,0
|
|
20231109,101200,40129270,6280,6280,6280,6280,0
|
|
20231109,101100,40129270,6280,6280,6280,6280,0
|
|
20231109,101000,40129270,6280,6280,6280,6280,200
|
|
20231109,100900,38873270,6280,6270,6280,6230,114
|
|
20231109,100800,38162310,6270,6270,6270,6270,22
|
|
20231109,100700,38024370,6270,6270,6270,6270,0
|
|
20231109,100600,38024370,6270,6270,6270,6270,4
|
|
20231109,100500,37999290,6230,6280,6280,6230,465
|
|
20231109,100400,35080290,6280,6280,6280,6280,0
|
|
20231109,100300,35080290,6280,6280,6280,6280,0
|
|
20231109,100200,35080290,6280,6280,6280,6280,0
|
|
20231109,100100,35080290,6280,6280,6280,6280,1
|
|
20231109,100000,35074010,6240,6240,6240,6240,101
|
|
20231109,095900,34443770,6290,6290,6290,6290,0
|
|
20231109,095800,34443770,6290,6290,6290,6290,0
|
|
20231109,095700,34443770,6290,6290,6290,6290,0
|
|
20231109,095600,34443770,6290,6290,6290,6290,0
|
|
20231109,095500,34443770,6290,6270,6290,6270,446
|
|
20231109,095400,31643590,6270,6270,6270,6270,0
|
|
20231109,095300,31643590,6270,6270,6270,6270,0
|
|
20231109,095200,31643590,6270,6270,6270,6270,0
|
|
20231109,095100,31643590,6270,6270,6270,6270,0
|
|
20231109,095000,31643590,6270,6270,6270,6270,2
|
|
20231109,094900,31631050,6270,6270,6270,6270,0
|
|
20231109,094800,31631050,6270,6270,6270,6270,0
|
|
20231109,094700,31631050,6270,6270,6270,6270,1
|
|
20231109,094600,31624780,6230,6240,6240,6230,495
|
|
20231109,094500,28540200,6290,6290,6290,6290,441
|
|
20231109,094400,25766310,6290,6290,6290,6290,0
|
|
20231109,094300,25766310,6290,6290,6290,6290,0
|
|
20231109,094200,25766310,6290,6280,6290,6280,6
|
|
20231109,094100,25728620,6280,6280,6280,6280,8
|
|
20231109,094000,25678380,6290,6290,6290,6290,0
|
|
20231109,093900,25678380,6290,6290,6290,6290,0
|
|
20231109,093800,25678380,6290,6290,6290,6290,0
|
|
20231109,093700,25678380,6290,6290,6290,6290,1
|
|
20231109,093600,25672090,6290,6290,6290,6290,0
|
|
20231109,093500,25672090,6290,6280,6290,6280,602
|
|
20231109,093400,21885860,6280,6280,6280,6280,0
|
|
20231109,093300,21885860,6280,6280,6280,6280,5
|
|
20231109,093200,21854460,6240,6240,6240,6240,0
|
|
20231109,093100,21854460,6240,6240,6240,6240,24
|
|
20231109,093000,21704700,6300,6300,6300,6300,0
|
|
20231109,092900,21704700,6300,6300,6300,6300,0
|
|
20231109,092800,21704700,6300,6300,6300,6300,0
|
|
20231109,092700,21704700,6300,6300,6300,6300,0
|
|
20231109,092600,21704700,6300,6290,6300,6290,1000
|
|
20231109,092500,15413260,6290,6280,6290,6220,1058
|
|
20231109,092400,8765510,6280,6280,6280,6280,0
|
|
20231109,092300,8765510,6280,6280,6280,6280,0
|
|
20231109,092200,8765510,6280,6270,6280,6270,8
|
|
20231109,092100,8715340,6230,6230,6230,6230,1
|
|
20231109,092000,8709110,6290,6290,6290,6290,0
|
|
20231109,091900,8709110,6290,6290,6290,6290,0
|
|
20231109,091800,8709110,6290,6290,6290,6290,0
|
|
20231109,091700,8709110,6290,6290,6290,6290,0
|
|
20231109,091600,8709110,6290,6290,6290,6290,0
|
|
20231109,091500,8709110,6290,6270,6290,6270,446
|
|
20231109,091400,5908530,6270,6270,6270,6270,0
|
|
20231109,091300,5908530,6270,6270,6270,6270,3
|
|
20231109,091200,5889720,6280,6280,6280,6280,150
|
|
20231109,091100,4947720,6280,6270,6280,6270,7
|
|
20231109,091000,4903820,6230,6280,6280,6230,240
|
|
20231109,090900,3408570,6300,6300,6300,6300,0
|
|
20231109,090800,3408570,6300,6300,6300,6300,0
|
|
20231109,090700,3408570,6300,6300,6300,6300,0
|
|
20231109,090600,3408570,6300,6300,6300,6300,0
|
|
20231109,090500,3408570,6300,6270,6300,6270,442
|
|
20231109,090400,630440,6280,6280,6280,6280,0
|
|
20231109,090300,630440,6280,6280,6280,6280,0
|
|
20231109,090200,630440,6280,6280,6280,6280,10
|
|
20231109,090100,567640,6220,6220,6220,6220,64
|
|
20231109,090000,169560,6280,6280,6280,6280,27
|