692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,202900,23324900,5790,5790,5790,5790,44
|
|
20231108,202800,23324900,5790,5790,5790,5790,0
|
|
20231108,202700,23324900,5790,5790,5790,5790,0
|
|
20231108,202600,23324900,5790,5790,5790,5790,0
|
|
20231108,202500,23324900,5790,5790,5790,5790,0
|
|
20231108,202400,23324900,5790,5790,5790,5790,0
|
|
20231108,202300,23324900,5790,5790,5790,5790,0
|
|
20231108,202200,23324900,5790,5790,5790,5790,0
|
|
20231108,202100,23324900,5790,5790,5790,5790,0
|
|
20231108,202000,23324900,5790,5790,5790,5790,0
|
|
20231108,201900,23324900,5790,5790,5790,5790,0
|
|
20231108,201800,23324900,5790,5790,5790,5790,0
|
|
20231108,201700,23324900,5790,5790,5790,5790,0
|
|
20231108,201600,23324900,5790,5790,5790,5790,0
|
|
20231108,201500,23324900,5790,5790,5790,5790,0
|
|
20231108,201400,23324900,5790,5790,5790,5790,0
|
|
20231108,201300,23324900,5790,5790,5790,5790,0
|
|
20231108,201200,23324900,5790,5790,5790,5790,0
|
|
20231108,201100,23324900,5790,5790,5790,5790,0
|
|
20231108,201000,23324900,5790,5790,5790,5790,0
|
|
20231108,200900,23324900,5790,5790,5790,5790,0
|
|
20231108,200800,23324900,5790,5790,5790,5790,0
|
|
20231108,200700,23324900,5790,5790,5790,5790,0
|
|
20231108,200600,23324900,5790,5790,5790,5790,0
|
|
20231108,200500,23324900,5790,5790,5790,5790,0
|
|
20231108,200400,23324900,5790,5790,5790,5790,0
|
|
20231108,200300,23324900,5790,5790,5790,5790,0
|
|
20231108,200200,23324900,5790,5790,5790,5790,0
|
|
20231108,200100,23324900,5790,5790,5790,5790,0
|
|
20231108,200000,23324900,5790,5790,5790,5790,0
|
|
20231108,195900,23324900,5790,5790,5790,5790,44
|
|
20231108,195800,23324900,5790,5790,5790,5790,0
|
|
20231108,195700,23324900,5790,5790,5790,5790,0
|
|
20231108,195600,23324900,5790,5790,5790,5790,0
|
|
20231108,195500,23324900,5790,5790,5790,5790,0
|
|
20231108,195400,23324900,5790,5790,5790,5790,0
|
|
20231108,195300,23324900,5790,5790,5790,5790,0
|
|
20231108,195200,23324900,5790,5790,5790,5790,0
|
|
20231108,195100,23324900,5790,5790,5790,5790,0
|
|
20231108,195000,23324900,5790,5790,5790,5790,0
|
|
20231108,194900,23324900,5790,5790,5790,5790,0
|
|
20231108,194800,23324900,5790,5790,5790,5790,0
|
|
20231108,194700,23324900,5790,5790,5790,5790,0
|
|
20231108,194600,23324900,5790,5790,5790,5790,0
|
|
20231108,194500,23324900,5790,5790,5790,5790,0
|
|
20231108,194400,23324900,5790,5790,5790,5790,0
|
|
20231108,194300,23324900,5790,5790,5790,5790,0
|
|
20231108,194200,23324900,5790,5790,5790,5790,0
|
|
20231108,194100,23324900,5790,5790,5790,5790,0
|
|
20231108,194000,23324900,5790,5790,5790,5790,0
|
|
20231108,193900,23324900,5790,5790,5790,5790,0
|
|
20231108,193800,23324900,5790,5790,5790,5790,0
|
|
20231108,193700,23324900,5790,5790,5790,5790,0
|
|
20231108,193600,23324900,5790,5790,5790,5790,0
|
|
20231108,193500,23324900,5790,5790,5790,5790,0
|
|
20231108,193400,23324900,5790,5790,5790,5790,0
|
|
20231108,193300,23324900,5790,5790,5790,5790,0
|
|
20231108,193200,23324900,5790,5790,5790,5790,0
|
|
20231108,193100,23324900,5790,5790,5790,5790,0
|
|
20231108,193000,23324900,5790,5790,5790,5790,0
|
|
20231108,192900,23324900,5790,5790,5790,5790,44
|
|
20231108,192800,23324900,5790,5790,5790,5790,0
|
|
20231108,192700,23324900,5790,5790,5790,5790,0
|
|
20231108,192600,23324900,5790,5790,5790,5790,0
|
|
20231108,192500,23324900,5790,5790,5790,5790,0
|
|
20231108,192400,23324900,5790,5790,5790,5790,0
|
|
20231108,192300,23324900,5790,5790,5790,5790,0
|
|
20231108,192200,23324900,5790,5790,5790,5790,0
|
|
20231108,192100,23324900,5790,5790,5790,5790,0
|
|
20231108,192000,23324900,5790,5790,5790,5790,0
|
|
20231108,191900,23324900,5790,5790,5790,5790,0
|
|
20231108,191800,23324900,5790,5790,5790,5790,0
|
|
20231108,191700,23324900,5790,5790,5790,5790,0
|
|
20231108,191600,23324900,5790,5790,5790,5790,0
|
|
20231108,191500,23324900,5790,5790,5790,5790,0
|
|
20231108,191400,23324900,5790,5790,5790,5790,0
|
|
20231108,191300,23324900,5790,5790,5790,5790,0
|
|
20231108,191200,23324900,5790,5790,5790,5790,0
|
|
20231108,191100,23324900,5790,5790,5790,5790,0
|
|
20231108,191000,23324900,5790,5790,5790,5790,0
|
|
20231108,190900,23324900,5790,5790,5790,5790,0
|
|
20231108,190800,23324900,5790,5790,5790,5790,0
|
|
20231108,190700,23324900,5790,5790,5790,5790,0
|
|
20231108,190600,23324900,5790,5790,5790,5790,0
|
|
20231108,190500,23324900,5790,5790,5790,5790,0
|
|
20231108,190400,23324900,5790,5790,5790,5790,0
|
|
20231108,190300,23324900,5790,5790,5790,5790,0
|
|
20231108,190200,23324900,5790,5790,5790,5790,0
|
|
20231108,190100,23324900,5790,5790,5790,5790,0
|
|
20231108,190000,23324900,5790,5790,5790,5790,0
|
|
20231108,185900,23324900,5790,5790,5790,5790,44
|
|
20231108,185800,23324900,5790,5790,5790,5790,0
|
|
20231108,185700,23324900,5790,5790,5790,5790,0
|
|
20231108,185600,23324900,5790,5790,5790,5790,0
|
|
20231108,185500,23324900,5790,5790,5790,5790,0
|
|
20231108,185400,23324900,5790,5790,5790,5790,0
|
|
20231108,185300,23324900,5790,5790,5790,5790,0
|
|
20231108,185200,23324900,5790,5790,5790,5790,0
|
|
20231108,185100,23324900,5790,5790,5790,5790,0
|
|
20231108,185000,23324900,5790,5790,5790,5790,0
|
|
20231108,184900,23324900,5790,5790,5790,5790,0
|
|
20231108,184800,23324900,5790,5790,5790,5790,0
|
|
20231108,184700,23324900,5790,5790,5790,5790,0
|
|
20231108,184600,23324900,5790,5790,5790,5790,0
|
|
20231108,184500,23324900,5790,5790,5790,5790,0
|
|
20231108,184400,23324900,5790,5790,5790,5790,0
|
|
20231108,184300,23324900,5790,5790,5790,5790,0
|
|
20231108,184200,23324900,5790,5790,5790,5790,0
|
|
20231108,184100,23324900,5790,5790,5790,5790,0
|
|
20231108,184000,23324900,5790,5790,5790,5790,0
|
|
20231108,183900,23324900,5790,5790,5790,5790,0
|
|
20231108,183800,23324900,5790,5790,5790,5790,0
|
|
20231108,183700,23324900,5790,5790,5790,5790,0
|
|
20231108,183600,23324900,5790,5790,5790,5790,0
|
|
20231108,183500,23324900,5790,5790,5790,5790,0
|
|
20231108,183400,23324900,5790,5790,5790,5790,0
|
|
20231108,183300,23324900,5790,5790,5790,5790,0
|
|
20231108,183200,23324900,5790,5790,5790,5790,0
|
|
20231108,183100,23324900,5790,5790,5790,5790,0
|
|
20231108,183000,23324900,5790,5790,5790,5790,0
|
|
20231108,182900,23324900,5790,5790,5790,5790,44
|
|
20231108,182800,23324900,5790,5790,5790,5790,0
|
|
20231108,182700,23324900,5790,5790,5790,5790,0
|
|
20231108,182600,23324900,5790,5790,5790,5790,0
|
|
20231108,182500,23324900,5790,5790,5790,5790,0
|
|
20231108,182400,23324900,5790,5790,5790,5790,0
|
|
20231108,182300,23324900,5790,5790,5790,5790,0
|
|
20231108,182200,23324900,5790,5790,5790,5790,0
|
|
20231108,182100,23324900,5790,5790,5790,5790,0
|
|
20231108,182000,23324900,5790,5790,5790,5790,0
|
|
20231108,181900,23324900,5790,5790,5790,5790,0
|
|
20231108,181800,23324900,5790,5790,5790,5790,0
|
|
20231108,181700,23324900,5790,5790,5790,5790,0
|
|
20231108,181600,23324900,5790,5790,5790,5790,0
|
|
20231108,181500,23324900,5790,5790,5790,5790,0
|
|
20231108,181400,23324900,5790,5790,5790,5790,0
|
|
20231108,181300,23324900,5790,5790,5790,5790,0
|
|
20231108,181200,23324900,5790,5790,5790,5790,0
|
|
20231108,181100,23324900,5790,5790,5790,5790,0
|
|
20231108,181000,23324900,5790,5790,5790,5790,0
|
|
20231108,180900,23324900,5790,5790,5790,5790,0
|
|
20231108,180800,23324900,5790,5790,5790,5790,0
|
|
20231108,180700,23324900,5790,5790,5790,5790,0
|
|
20231108,180600,23324900,5790,5790,5790,5790,0
|
|
20231108,180500,23324900,5790,5790,5790,5790,0
|
|
20231108,180400,23324900,5790,5790,5790,5790,0
|
|
20231108,180300,23324900,5790,5790,5790,5790,0
|
|
20231108,180200,23324900,5790,5790,5790,5790,0
|
|
20231108,180100,23324900,5790,5790,5790,5790,0
|
|
20231108,180000,23324900,5790,5790,5790,5790,0
|
|
20231108,175900,23324900,5790,5790,5790,5790,44
|
|
20231108,175800,23324900,5790,5790,5790,5790,0
|
|
20231108,175700,23324900,5790,5790,5790,5790,0
|
|
20231108,175600,23324900,5790,5790,5790,5790,0
|
|
20231108,175500,23324900,5790,5790,5790,5790,0
|
|
20231108,175400,23324900,5790,5790,5790,5790,0
|
|
20231108,175300,23324900,5790,5790,5790,5790,0
|
|
20231108,175200,23324900,5790,5790,5790,5790,0
|
|
20231108,175100,23324900,5790,5790,5790,5790,0
|
|
20231108,175000,23324900,5790,5790,5790,5790,0
|
|
20231108,174900,23324900,5790,5790,5790,5790,0
|
|
20231108,174800,23324900,5790,5790,5790,5790,0
|
|
20231108,174700,23324900,5790,5790,5790,5790,0
|
|
20231108,174600,23324900,5790,5790,5790,5790,0
|
|
20231108,174500,23324900,5790,5790,5790,5790,0
|
|
20231108,174400,23324900,5790,5790,5790,5790,0
|
|
20231108,174300,23324900,5790,5790,5790,5790,0
|
|
20231108,174200,23324900,5790,5790,5790,5790,0
|
|
20231108,174100,23324900,5790,5790,5790,5790,0
|
|
20231108,174000,23324900,5790,5790,5790,5790,0
|
|
20231108,173900,23324900,5790,5790,5790,5790,0
|
|
20231108,173800,23324900,5790,5790,5790,5790,0
|
|
20231108,173700,23324900,5790,5790,5790,5790,0
|
|
20231108,173600,23324900,5790,5790,5790,5790,0
|
|
20231108,173500,23324900,5790,5790,5790,5790,0
|
|
20231108,173400,23324900,5790,5790,5790,5790,0
|
|
20231108,173300,23324900,5790,5790,5790,5790,0
|
|
20231108,173200,23324900,5790,5790,5790,5790,0
|
|
20231108,173100,23324900,5790,5790,5790,5790,0
|
|
20231108,173000,23324900,5790,5790,5790,5790,0
|
|
20231108,172900,23324900,5790,5790,5790,5790,44
|
|
20231108,172800,23324900,5790,5790,5790,5790,0
|
|
20231108,172700,23324900,5790,5790,5790,5790,0
|
|
20231108,172600,23324900,5790,5790,5790,5790,0
|
|
20231108,172500,23324900,5790,5790,5790,5790,0
|
|
20231108,172400,23324900,5790,5790,5790,5790,0
|
|
20231108,172300,23324900,5790,5790,5790,5790,0
|
|
20231108,172200,23324900,5790,5790,5790,5790,0
|
|
20231108,172100,23324900,5790,5790,5790,5790,0
|
|
20231108,172000,23324900,5790,5790,5790,5790,0
|
|
20231108,171900,23324900,5790,5790,5790,5790,0
|
|
20231108,171800,23324900,5790,5790,5790,5790,0
|
|
20231108,171700,23324900,5790,5790,5790,5790,0
|
|
20231108,171600,23324900,5790,5790,5790,5790,0
|
|
20231108,171500,23324900,5790,5790,5790,5790,0
|
|
20231108,171400,23324900,5790,5790,5790,5790,0
|
|
20231108,171300,23324900,5790,5790,5790,5790,0
|
|
20231108,171200,23324900,5790,5790,5790,5790,0
|
|
20231108,171100,23324900,5790,5790,5790,5790,0
|
|
20231108,171000,23324900,5790,5790,5790,5790,0
|
|
20231108,170900,23324900,5790,5790,5790,5790,0
|
|
20231108,170800,23324900,5790,5790,5790,5790,0
|
|
20231108,170700,23324900,5790,5790,5790,5790,0
|
|
20231108,170600,23324900,5790,5790,5790,5790,0
|
|
20231108,170500,23324900,5790,5790,5790,5790,0
|
|
20231108,170400,23324900,5790,5790,5790,5790,0
|
|
20231108,170300,23324900,5790,5790,5790,5790,0
|
|
20231108,170200,23324900,5790,5790,5790,5790,0
|
|
20231108,170100,23324900,5790,5790,5790,5790,0
|
|
20231108,170000,23324900,5790,5790,5790,5790,0
|
|
20231108,165900,23324900,5790,5790,5790,5790,44
|
|
20231108,165800,23324900,5790,5790,5790,5790,0
|
|
20231108,165700,23324900,5790,5790,5790,5790,0
|
|
20231108,165600,23324900,5790,5790,5790,5790,0
|
|
20231108,165500,23324900,5790,5790,5790,5790,0
|
|
20231108,165400,23324900,5790,5790,5790,5790,0
|
|
20231108,165300,23324900,5790,5790,5790,5790,0
|
|
20231108,165200,23324900,5790,5790,5790,5790,0
|
|
20231108,165100,23324900,5790,5790,5790,5790,0
|
|
20231108,165000,23324900,5790,5790,5790,5790,0
|
|
20231108,164900,23324900,5790,5790,5790,5790,0
|
|
20231108,164800,23324900,5790,5790,5790,5790,0
|
|
20231108,164700,23324900,5790,5790,5790,5790,0
|
|
20231108,164600,23324900,5790,5790,5790,5790,0
|
|
20231108,164500,23324900,5790,5790,5790,5790,0
|
|
20231108,164400,23324900,5790,5790,5790,5790,0
|
|
20231108,164300,23324900,5790,5790,5790,5790,0
|
|
20231108,164200,23324900,5790,5790,5790,5790,0
|
|
20231108,164100,23324900,5790,5790,5790,5790,0
|
|
20231108,164000,23324900,5790,5790,5790,5790,0
|
|
20231108,163900,23324900,5790,5790,5790,5790,0
|
|
20231108,163800,23324900,5790,5790,5790,5790,0
|
|
20231108,163700,23324900,5790,5790,5790,5790,0
|
|
20231108,163600,23324900,5790,5790,5790,5790,0
|
|
20231108,163500,23324900,5790,5790,5790,5790,0
|
|
20231108,163400,23324900,5790,5790,5790,5790,0
|
|
20231108,163300,23324900,5790,5790,5790,5790,0
|
|
20231108,163200,23324900,5790,5790,5790,5790,0
|
|
20231108,163100,23324900,5790,5790,5790,5790,0
|
|
20231108,163000,23324900,5790,5790,5790,5790,0
|
|
20231108,162900,23324900,5790,5790,5790,5790,44
|
|
20231108,162800,23324900,5790,5790,5790,5790,0
|
|
20231108,162700,23324900,5790,5790,5790,5790,0
|
|
20231108,162600,23324900,5790,5790,5790,5790,0
|
|
20231108,162500,23324900,5790,5790,5790,5790,0
|
|
20231108,162400,23324900,5790,5790,5790,5790,0
|
|
20231108,162300,23324900,5790,5790,5790,5790,0
|
|
20231108,162200,23324900,5790,5790,5790,5790,0
|
|
20231108,162100,23324900,5790,5790,5790,5790,0
|
|
20231108,162000,23324900,5790,5790,5790,5790,0
|
|
20231108,161900,23324900,5790,5790,5790,5790,0
|
|
20231108,161800,23324900,5790,5790,5790,5790,0
|
|
20231108,161700,23324900,5790,5790,5790,5790,0
|
|
20231108,161600,23324900,5790,5790,5790,5790,0
|
|
20231108,161500,23324900,5790,5790,5790,5790,0
|
|
20231108,161400,23324900,5790,5790,5790,5790,0
|
|
20231108,161300,23324900,5790,5790,5790,5790,0
|
|
20231108,161200,23324900,5790,5790,5790,5790,0
|
|
20231108,161100,23324900,5790,5790,5790,5790,0
|
|
20231108,161000,23324900,5790,5790,5790,5790,0
|
|
20231108,160900,23324900,5790,5790,5790,5790,0
|
|
20231108,160800,23324900,5790,5790,5790,5790,0
|
|
20231108,160700,23324900,5790,5790,5790,5790,0
|
|
20231108,160600,23324900,5790,5790,5790,5790,0
|
|
20231108,160500,23324900,5790,5790,5790,5790,0
|
|
20231108,160400,23324900,5790,5790,5790,5790,0
|
|
20231108,160300,23324900,5790,5790,5790,5790,0
|
|
20231108,160200,23324900,5790,5790,5790,5790,0
|
|
20231108,160100,23324900,5790,5790,5790,5790,0
|
|
20231108,160000,23324900,5790,5790,5790,5790,0
|
|
20231108,155900,23324900,5790,5790,5790,5790,44
|
|
20231108,155800,23324900,5790,5790,5790,5790,0
|
|
20231108,155700,23324900,5790,5790,5790,5790,0
|
|
20231108,155600,23324900,5790,5790,5790,5790,0
|
|
20231108,155500,23324900,5790,5790,5790,5790,0
|
|
20231108,155400,23324900,5790,5790,5790,5790,0
|
|
20231108,155300,23324900,5790,5790,5790,5790,0
|
|
20231108,155200,23324900,5790,5790,5790,5790,0
|
|
20231108,155100,23324900,5790,5790,5790,5790,0
|
|
20231108,155000,23324900,5790,5790,5790,5790,0
|
|
20231108,154900,23324900,5790,5790,5790,5790,0
|
|
20231108,154800,23324900,5790,5790,5790,5790,0
|
|
20231108,154700,23324900,5790,5790,5790,5790,0
|
|
20231108,154600,23324900,5790,5790,5790,5790,0
|
|
20231108,154500,23324900,5790,5790,5790,5790,0
|
|
20231108,154400,23324900,5790,5790,5790,5790,0
|
|
20231108,154300,23324900,5790,5790,5790,5790,0
|
|
20231108,154200,23324900,5790,5790,5790,5790,0
|
|
20231108,154100,23324900,5790,5790,5790,5790,0
|
|
20231108,154000,23324900,5790,5790,5790,5790,0
|
|
20231108,153900,23324900,5790,5790,5790,5790,0
|
|
20231108,153800,23324900,5790,5790,5790,5790,0
|
|
20231108,153700,23324900,5790,5790,5790,5790,0
|
|
20231108,153600,23324900,5790,5790,5790,5790,0
|
|
20231108,153500,23324900,5790,5790,5790,5790,0
|
|
20231108,153400,23324900,5790,5790,5790,5790,0
|
|
20231108,153300,23324900,5790,5790,5790,5790,0
|
|
20231108,153200,23324900,5790,5790,5790,5790,0
|
|
20231108,153100,23324900,5790,5790,5790,5790,0
|
|
20231108,153000,23324900,5790,5790,5790,5790,44
|
|
20231108,152900,23070140,5790,5790,5790,5790,0
|
|
20231108,152800,23070140,5790,5790,5790,5790,0
|
|
20231108,152700,23070140,5790,5790,5790,5790,0
|
|
20231108,152600,23070140,5790,5790,5790,5790,0
|
|
20231108,152500,23070140,5790,5790,5790,5790,0
|
|
20231108,152400,23070140,5790,5790,5790,5790,0
|
|
20231108,152300,23070140,5790,5790,5790,5790,0
|
|
20231108,152200,23070140,5790,5790,5790,5790,0
|
|
20231108,152100,23070140,5790,5790,5790,5790,0
|
|
20231108,152000,23070140,5790,5790,5790,5790,0
|
|
20231108,151900,23070140,5790,5790,5790,5790,0
|
|
20231108,151800,23070140,5790,5790,5790,5790,0
|
|
20231108,151700,23070140,5790,5790,5790,5790,0
|
|
20231108,151600,23070140,5790,5790,5790,5790,3
|
|
20231108,151500,23052770,5790,5790,5790,5790,0
|
|
20231108,151400,23052770,5790,5790,5790,5790,0
|
|
20231108,151300,23052770,5790,5790,5790,5790,0
|
|
20231108,151200,23052770,5790,5790,5790,5790,3
|
|
20231108,151100,23035400,5800,5800,5800,5800,0
|
|
20231108,151000,23035400,5800,5800,5800,5800,0
|
|
20231108,150900,23035400,5800,5800,5800,5800,0
|
|
20231108,150800,23035400,5800,5800,5800,5800,0
|
|
20231108,150700,23035400,5800,5800,5800,5800,0
|
|
20231108,150600,23035400,5800,5800,5800,5800,0
|
|
20231108,150500,23035400,5800,5800,5800,5800,0
|
|
20231108,150400,23035400,5800,5800,5800,5800,0
|
|
20231108,150300,23035400,5800,5800,5800,5800,0
|
|
20231108,150200,23035400,5800,5800,5800,5800,0
|
|
20231108,150100,23035400,5800,5800,5800,5800,0
|
|
20231108,150000,23035400,5800,5800,5800,5800,0
|
|
20231108,145900,23035400,5800,5800,5800,5800,0
|
|
20231108,145800,23035400,5800,5790,5800,5750,14
|
|
20231108,145700,22954560,5760,5760,5760,5760,2
|
|
20231108,145600,22943040,5770,5770,5770,5770,3
|
|
20231108,145500,22925730,5780,5780,5780,5780,0
|
|
20231108,145400,22925730,5780,5780,5780,5780,0
|
|
20231108,145300,22925730,5780,5780,5780,5780,0
|
|
20231108,145200,22925730,5780,5780,5780,5780,0
|
|
20231108,145100,22925730,5780,5780,5780,5780,0
|
|
20231108,145000,22925730,5780,5780,5780,5780,0
|
|
20231108,144900,22925730,5780,5780,5780,5780,1
|
|
20231108,144800,22919950,5800,5800,5800,5800,0
|
|
20231108,144700,22919950,5800,5800,5800,5800,0
|
|
20231108,144600,22919950,5800,5800,5800,5800,0
|
|
20231108,144500,22919950,5800,5800,5800,5800,0
|
|
20231108,144400,22919950,5800,5800,5800,5800,0
|
|
20231108,144300,22919950,5800,5800,5800,5800,0
|
|
20231108,144200,22919950,5800,5800,5800,5800,0
|
|
20231108,144100,22919950,5800,5800,5800,5800,0
|
|
20231108,144000,22919950,5800,5800,5800,5800,0
|
|
20231108,143900,22919950,5800,5800,5800,5800,0
|
|
20231108,143800,22919950,5800,5800,5800,5800,0
|
|
20231108,143700,22919950,5800,5800,5800,5800,0
|
|
20231108,143600,22919950,5800,5800,5800,5800,0
|
|
20231108,143500,22919950,5800,5800,5800,5800,0
|
|
20231108,143400,22919950,5800,5800,5800,5800,0
|
|
20231108,143300,22919950,5800,5800,5800,5800,0
|
|
20231108,143200,22919950,5800,5800,5800,5800,0
|
|
20231108,143100,22919950,5800,5800,5800,5800,0
|
|
20231108,143000,22919950,5800,5800,5800,5800,0
|
|
20231108,142900,22919950,5800,5800,5800,5800,0
|
|
20231108,142800,22919950,5800,5800,5800,5800,0
|
|
20231108,142700,22919950,5800,5800,5800,5800,0
|
|
20231108,142600,22919950,5800,5800,5800,5800,0
|
|
20231108,142500,22919950,5800,5800,5800,5800,0
|
|
20231108,142400,22919950,5800,5800,5800,5800,0
|
|
20231108,142300,22919950,5800,5800,5800,5800,0
|
|
20231108,142200,22919950,5800,5800,5800,5800,0
|
|
20231108,142100,22919950,5800,5800,5800,5800,0
|
|
20231108,142000,22919950,5800,5800,5800,5800,0
|
|
20231108,141900,22919950,5800,5800,5800,5800,0
|
|
20231108,141800,22919950,5800,5800,5800,5800,0
|
|
20231108,141700,22919950,5800,5800,5800,5800,0
|
|
20231108,141600,22919950,5800,5800,5800,5800,0
|
|
20231108,141500,22919950,5800,5800,5800,5800,0
|
|
20231108,141400,22919950,5800,5800,5800,5800,0
|
|
20231108,141300,22919950,5800,5800,5800,5800,0
|
|
20231108,141200,22919950,5800,5800,5800,5800,0
|
|
20231108,141100,22919950,5800,5780,5800,5780,7
|
|
20231108,141000,22879370,5800,5780,5800,5780,1500
|
|
20231108,140900,14182850,5780,5780,5780,5780,0
|
|
20231108,140800,14182850,5780,5770,5780,5770,53
|
|
20231108,140700,13876740,5760,5760,5760,5760,5
|
|
20231108,140600,13847940,5720,5720,5720,5720,0
|
|
20231108,140500,13847940,5720,5780,5780,5720,91
|
|
20231108,140400,13326790,5780,5780,5780,5780,0
|
|
20231108,140300,13326790,5780,5780,5780,5780,0
|
|
20231108,140200,13326790,5780,5780,5780,5780,0
|
|
20231108,140100,13326790,5780,5780,5780,5780,0
|
|
20231108,140000,13326790,5780,5780,5780,5780,0
|
|
20231108,135900,13326790,5780,5780,5780,5780,0
|
|
20231108,135800,13326790,5780,5780,5780,5780,0
|
|
20231108,135700,13326790,5780,5780,5780,5780,0
|
|
20231108,135600,13326790,5780,5780,5780,5780,0
|
|
20231108,135500,13326790,5780,5780,5780,5780,0
|
|
20231108,135400,13326790,5780,5780,5780,5780,0
|
|
20231108,135300,13326790,5780,5780,5780,5780,3
|
|
20231108,135200,13309450,5800,5800,5800,5800,0
|
|
20231108,135100,13309450,5800,5800,5800,5800,0
|
|
20231108,135000,13309450,5800,5790,5800,5700,160
|
|
20231108,134900,12389750,5790,5790,5790,5790,0
|
|
20231108,134800,12389750,5790,5790,5790,5790,0
|
|
20231108,134700,12389750,5790,5790,5790,5790,0
|
|
20231108,134600,12389750,5790,5790,5790,5790,0
|
|
20231108,134500,12389750,5790,5790,5790,5790,79
|
|
20231108,134400,11932340,5790,5790,5790,5790,0
|
|
20231108,134300,11932340,5790,5790,5790,5790,0
|
|
20231108,134200,11932340,5790,5790,5790,5790,0
|
|
20231108,134100,11932340,5790,5790,5790,5790,0
|
|
20231108,134000,11932340,5790,5790,5790,5790,0
|
|
20231108,133900,11932340,5790,5790,5790,5790,0
|
|
20231108,133800,11932340,5790,5790,5790,5790,30
|
|
20231108,133700,11758640,5790,5790,5790,5790,0
|
|
20231108,133600,11758640,5790,5790,5790,5790,192
|
|
20231108,133500,10646960,5790,5790,5790,5790,8
|
|
20231108,133400,10600640,5790,5790,5790,5790,0
|
|
20231108,133300,10600640,5790,5790,5790,5790,0
|
|
20231108,133200,10600640,5790,5790,5790,5790,0
|
|
20231108,133100,10600640,5790,5790,5790,5790,0
|
|
20231108,133000,10600640,5790,5780,5790,5780,8
|
|
20231108,132900,10554380,5800,5800,5800,5800,0
|
|
20231108,132800,10554380,5800,5800,5800,5800,0
|
|
20231108,132700,10554380,5800,5800,5800,5800,0
|
|
20231108,132600,10554380,5800,5800,5800,5800,0
|
|
20231108,132500,10554380,5800,5800,5800,5800,0
|
|
20231108,132400,10554380,5800,5800,5800,5800,0
|
|
20231108,132300,10554380,5800,5800,5800,5800,0
|
|
20231108,132200,10554380,5800,5800,5800,5800,0
|
|
20231108,132100,10554380,5800,5800,5800,5800,0
|
|
20231108,132000,10554380,5800,5800,5800,5800,0
|
|
20231108,131900,10554380,5800,5800,5800,5800,0
|
|
20231108,131800,10554380,5800,5800,5800,5800,0
|
|
20231108,131700,10554380,5800,5800,5800,5800,0
|
|
20231108,131600,10554380,5800,5800,5800,5800,0
|
|
20231108,131500,10554380,5800,5800,5800,5800,0
|
|
20231108,131400,10554380,5800,5800,5800,5800,0
|
|
20231108,131300,10554380,5800,5800,5800,5800,0
|
|
20231108,131200,10554380,5800,5800,5800,5800,0
|
|
20231108,131100,10554380,5800,5800,5800,5800,0
|
|
20231108,131000,10554380,5800,5800,5800,5800,0
|
|
20231108,130900,10554380,5800,5800,5800,5800,0
|
|
20231108,130800,10554380,5800,5800,5800,5800,0
|
|
20231108,130700,10554380,5800,5800,5800,5800,0
|
|
20231108,130600,10554380,5800,5800,5800,5800,0
|
|
20231108,130500,10554380,5800,5800,5800,5800,0
|
|
20231108,130400,10554380,5800,5800,5800,5800,0
|
|
20231108,130300,10554380,5800,5800,5800,5800,0
|
|
20231108,130200,10554380,5800,5800,5800,5800,0
|
|
20231108,130100,10554380,5800,5800,5800,5800,0
|
|
20231108,130000,10554380,5800,5800,5800,5800,0
|
|
20231108,125900,10554380,5800,5800,5800,5800,0
|
|
20231108,125800,10554380,5800,5800,5800,5800,0
|
|
20231108,125700,10554380,5800,5800,5800,5800,0
|
|
20231108,125600,10554380,5800,5800,5800,5800,0
|
|
20231108,125500,10554380,5800,5800,5800,5800,0
|
|
20231108,125400,10554380,5800,5800,5800,5800,0
|
|
20231108,125300,10554380,5800,5800,5800,5800,90
|
|
20231108,125200,10032380,5800,5800,5800,5800,0
|
|
20231108,125100,10032380,5800,5790,5800,5790,2
|
|
20231108,125000,10020790,5790,5790,5790,5790,0
|
|
20231108,124900,10020790,5790,5790,5790,5790,0
|
|
20231108,124800,10020790,5790,5790,5790,5790,6
|
|
20231108,124700,9986050,5790,5790,5790,5790,0
|
|
20231108,124600,9986050,5790,5790,5790,5790,4
|
|
20231108,124500,9962890,5790,5790,5790,5790,0
|
|
20231108,124400,9962890,5790,5790,5790,5790,0
|
|
20231108,124300,9962890,5790,5790,5790,5790,0
|
|
20231108,124200,9962890,5790,5790,5790,5790,0
|
|
20231108,124100,9962890,5790,5790,5790,5790,0
|
|
20231108,124000,9962890,5790,5790,5790,5790,0
|
|
20231108,123900,9962890,5790,5790,5790,5790,0
|
|
20231108,123800,9962890,5790,5790,5790,5790,0
|
|
20231108,123700,9962890,5790,5750,5790,5750,10
|
|
20231108,123600,9905140,5750,5750,5750,5750,0
|
|
20231108,123500,9905140,5750,5750,5750,5750,100
|
|
20231108,123400,9330140,5750,5750,5750,5750,0
|
|
20231108,123300,9330140,5750,5750,5750,5750,0
|
|
20231108,123200,9330140,5750,5750,5750,5750,0
|
|
20231108,123100,9330140,5750,5750,5750,5750,1
|
|
20231108,123000,9324390,5750,5750,5750,5750,0
|
|
20231108,122900,9324390,5750,5750,5750,5750,0
|
|
20231108,122800,9324390,5750,5750,5750,5750,0
|
|
20231108,122700,9324390,5750,5750,5750,5750,0
|
|
20231108,122600,9324390,5750,5750,5750,5750,0
|
|
20231108,122500,9324390,5750,5750,5750,5750,300
|
|
20231108,122400,7599390,5750,5750,5750,5750,0
|
|
20231108,122300,7599390,5750,5750,5750,5750,0
|
|
20231108,122200,7599390,5750,5750,5750,5750,0
|
|
20231108,122100,7599390,5750,5750,5750,5750,0
|
|
20231108,122000,7599390,5750,5750,5750,5750,0
|
|
20231108,121900,7599390,5750,5750,5750,5750,0
|
|
20231108,121800,7599390,5750,5750,5750,5750,0
|
|
20231108,121700,7599390,5750,5750,5750,5750,0
|
|
20231108,121600,7599390,5750,5750,5750,5750,0
|
|
20231108,121500,7599390,5750,5750,5750,5750,0
|
|
20231108,121400,7599390,5750,5750,5750,5750,0
|
|
20231108,121300,7599390,5750,5750,5750,5750,0
|
|
20231108,121200,7599390,5750,5740,5750,5740,4
|
|
20231108,121100,7576410,5730,5730,5730,5730,0
|
|
20231108,121000,7576410,5730,5730,5730,5730,0
|
|
20231108,120900,7576410,5730,5730,5730,5730,0
|
|
20231108,120800,7576410,5730,5730,5730,5730,1
|
|
20231108,120700,7570680,5750,5750,5750,5750,0
|
|
20231108,120600,7570680,5750,5750,5750,5750,0
|
|
20231108,120500,7570680,5750,5750,5750,5750,0
|
|
20231108,120400,7570680,5750,5750,5750,5750,1
|
|
20231108,120300,7564930,5670,5670,5670,5670,0
|
|
20231108,120200,7564930,5670,5740,5740,5670,100
|
|
20231108,120100,6994420,5750,5750,5750,5750,0
|
|
20231108,120000,6994420,5750,5750,5750,5750,0
|
|
20231108,115900,6994420,5750,5750,5750,5750,0
|
|
20231108,115800,6994420,5750,5750,5750,5750,0
|
|
20231108,115700,6994420,5750,5750,5750,5750,0
|
|
20231108,115600,6994420,5750,5740,5750,5740,3
|
|
20231108,115500,6977190,5750,5750,5750,5750,0
|
|
20231108,115400,6977190,5750,5750,5750,5750,0
|
|
20231108,115300,6977190,5750,5750,5750,5750,0
|
|
20231108,115200,6977190,5750,5750,5750,5750,0
|
|
20231108,115100,6977190,5750,5750,5750,5750,0
|
|
20231108,115000,6977190,5750,5750,5750,5750,0
|
|
20231108,114900,6977190,5750,5750,5750,5750,0
|
|
20231108,114800,6977190,5750,5750,5750,5750,0
|
|
20231108,114700,6977190,5750,5750,5750,5750,0
|
|
20231108,114600,6977190,5750,5750,5750,5750,0
|
|
20231108,114500,6977190,5750,5750,5750,5750,0
|
|
20231108,114400,6977190,5750,5750,5750,5750,0
|
|
20231108,114300,6977190,5750,5750,5750,5750,0
|
|
20231108,114200,6977190,5750,5750,5750,5750,0
|
|
20231108,114100,6977190,5750,5750,5750,5750,0
|
|
20231108,114000,6977190,5750,5750,5750,5750,0
|
|
20231108,113900,6977190,5750,5750,5750,5750,0
|
|
20231108,113800,6977190,5750,5750,5750,5750,0
|
|
20231108,113700,6977190,5750,5750,5750,5750,0
|
|
20231108,113600,6977190,5750,5750,5750,5750,0
|
|
20231108,113500,6977190,5750,5750,5750,5750,0
|
|
20231108,113400,6977190,5750,5750,5750,5750,0
|
|
20231108,113300,6977190,5750,5750,5750,5750,0
|
|
20231108,113200,6977190,5750,5750,5750,5750,0
|
|
20231108,113100,6977190,5750,5750,5750,5750,0
|
|
20231108,113000,6977190,5750,5750,5750,5750,0
|
|
20231108,112900,6977190,5750,5750,5750,5750,0
|
|
20231108,112800,6977190,5750,5750,5750,5750,0
|
|
20231108,112700,6977190,5750,5750,5750,5750,0
|
|
20231108,112600,6977190,5750,5750,5750,5750,0
|
|
20231108,112500,6977190,5750,5750,5750,5750,0
|
|
20231108,112400,6977190,5750,5750,5750,5750,0
|
|
20231108,112300,6977190,5750,5750,5750,5750,0
|
|
20231108,112200,6977190,5750,5750,5750,5750,0
|
|
20231108,112100,6977190,5750,5750,5750,5750,0
|
|
20231108,112000,6977190,5750,5750,5750,5750,0
|
|
20231108,111900,6977190,5750,5750,5750,5750,0
|
|
20231108,111800,6977190,5750,5750,5750,5750,0
|
|
20231108,111700,6977190,5750,5750,5750,5750,0
|
|
20231108,111600,6977190,5750,5750,5750,5750,0
|
|
20231108,111500,6977190,5750,5750,5750,5750,0
|
|
20231108,111400,6977190,5750,5750,5750,5750,0
|
|
20231108,111300,6977190,5750,5750,5750,5750,25
|
|
20231108,111200,6833440,5750,5750,5750,5750,18
|
|
20231108,111100,6729940,5750,5750,5750,5750,0
|
|
20231108,111000,6729940,5750,5750,5750,5750,0
|
|
20231108,110900,6729940,5750,5750,5750,5750,0
|
|
20231108,110800,6729940,5750,5750,5750,5750,0
|
|
20231108,110700,6729940,5750,5750,5750,5750,0
|
|
20231108,110600,6729940,5750,5750,5750,5750,0
|
|
20231108,110500,6729940,5750,5750,5750,5750,0
|
|
20231108,110400,6729940,5750,5750,5750,5750,0
|
|
20231108,110300,6729940,5750,5750,5750,5750,0
|
|
20231108,110200,6729940,5750,5750,5750,5750,0
|
|
20231108,110100,6729940,5750,5750,5750,5750,0
|
|
20231108,110000,6729940,5750,5750,5750,5750,0
|
|
20231108,105900,6729940,5750,5750,5750,5750,0
|
|
20231108,105800,6729940,5750,5750,5750,5750,0
|
|
20231108,105700,6729940,5750,5750,5750,5750,0
|
|
20231108,105600,6729940,5750,5750,5750,5750,0
|
|
20231108,105500,6729940,5750,5750,5750,5750,0
|
|
20231108,105400,6729940,5750,5750,5750,5750,0
|
|
20231108,105300,6729940,5750,5750,5750,5750,0
|
|
20231108,105200,6729940,5750,5750,5750,5750,0
|
|
20231108,105100,6729940,5750,5750,5750,5750,0
|
|
20231108,105000,6729940,5750,5750,5750,5750,3
|
|
20231108,104900,6712690,5750,5750,5750,5750,0
|
|
20231108,104800,6712690,5750,5750,5750,5750,0
|
|
20231108,104700,6712690,5750,5750,5750,5750,0
|
|
20231108,104600,6712690,5750,5720,5750,5720,19
|
|
20231108,104500,6603980,5720,5720,5720,5720,0
|
|
20231108,104400,6603980,5720,5720,5720,5720,0
|
|
20231108,104300,6603980,5720,5720,5720,5720,0
|
|
20231108,104200,6603980,5720,5720,5720,5720,0
|
|
20231108,104100,6603980,5720,5720,5720,5720,0
|
|
20231108,104000,6603980,5720,5720,5720,5720,0
|
|
20231108,103900,6603980,5720,5720,5720,5720,0
|
|
20231108,103800,6603980,5720,5720,5720,5720,12
|
|
20231108,103700,6535340,5720,5720,5720,5720,0
|
|
20231108,103600,6535340,5720,5720,5720,5720,0
|
|
20231108,103500,6535340,5720,5720,5720,5720,277
|
|
20231108,103400,4950900,5720,5720,5720,5720,0
|
|
20231108,103300,4950900,5720,5720,5720,5720,0
|
|
20231108,103200,4950900,5720,5720,5720,5720,0
|
|
20231108,103100,4950900,5720,5720,5720,5720,0
|
|
20231108,103000,4950900,5720,5720,5720,5720,0
|
|
20231108,102900,4950900,5720,5720,5720,5720,0
|
|
20231108,102800,4950900,5720,5720,5720,5720,0
|
|
20231108,102700,4950900,5720,5720,5720,5720,0
|
|
20231108,102600,4950900,5720,5720,5720,5720,0
|
|
20231108,102500,4950900,5720,5720,5720,5720,0
|
|
20231108,102400,4950900,5720,5720,5720,5720,0
|
|
20231108,102300,4950900,5720,5720,5720,5720,0
|
|
20231108,102200,4950900,5720,5720,5720,5720,0
|
|
20231108,102100,4950900,5720,5720,5720,5720,0
|
|
20231108,102000,4950900,5720,5720,5720,5720,0
|
|
20231108,101900,4950900,5720,5720,5720,5720,0
|
|
20231108,101800,4950900,5720,5710,5720,5710,5
|
|
20231108,101700,4922330,5720,5720,5720,5720,0
|
|
20231108,101600,4922330,5720,5720,5720,5720,0
|
|
20231108,101500,4922330,5720,5720,5720,5720,0
|
|
20231108,101400,4922330,5720,5710,5720,5710,12
|
|
20231108,101300,4853800,5690,5690,5690,5690,0
|
|
20231108,101200,4853800,5690,5690,5690,5690,0
|
|
20231108,101100,4853800,5690,5690,5690,5690,20
|
|
20231108,101000,4740000,5660,5660,5660,5660,0
|
|
20231108,100900,4740000,5660,5660,5660,5660,0
|
|
20231108,100800,4740000,5660,5660,5660,5660,0
|
|
20231108,100700,4740000,5660,5660,5660,5660,0
|
|
20231108,100600,4740000,5660,5660,5660,5660,0
|
|
20231108,100500,4740000,5660,5660,5660,5660,0
|
|
20231108,100400,4740000,5660,5660,5660,5660,0
|
|
20231108,100300,4740000,5660,5700,5700,5660,123
|
|
20231108,100200,4043300,5720,5720,5720,5720,0
|
|
20231108,100100,4043300,5720,5720,5720,5720,0
|
|
20231108,100000,4043300,5720,5720,5720,5720,0
|
|
20231108,095900,4043300,5720,5720,5720,5720,0
|
|
20231108,095800,4043300,5720,5720,5720,5720,0
|
|
20231108,095700,4043300,5720,5720,5720,5720,0
|
|
20231108,095600,4043300,5720,5720,5720,5720,0
|
|
20231108,095500,4043300,5720,5720,5720,5720,0
|
|
20231108,095400,4043300,5720,5720,5720,5720,0
|
|
20231108,095300,4043300,5720,5720,5720,5720,0
|
|
20231108,095200,4043300,5720,5720,5720,5720,4
|
|
20231108,095100,4020420,5720,5720,5720,5720,0
|
|
20231108,095000,4020420,5720,5720,5720,5720,0
|
|
20231108,094900,4020420,5720,5720,5720,5720,0
|
|
20231108,094800,4020420,5720,5720,5720,5720,0
|
|
20231108,094700,4020420,5720,5720,5720,5720,0
|
|
20231108,094600,4020420,5720,5720,5720,5720,0
|
|
20231108,094500,4020420,5720,5720,5720,5720,0
|
|
20231108,094400,4020420,5720,5720,5720,5720,0
|
|
20231108,094300,4020420,5720,5720,5720,5720,0
|
|
20231108,094200,4020420,5720,5720,5720,5720,0
|
|
20231108,094100,4020420,5720,5720,5720,5720,11
|
|
20231108,094000,3957500,5720,5720,5720,5720,0
|
|
20231108,093900,3957500,5720,5720,5720,5720,0
|
|
20231108,093800,3957500,5720,5720,5720,5720,1
|
|
20231108,093700,3951780,5720,5720,5720,5720,0
|
|
20231108,093600,3951780,5720,5720,5720,5720,0
|
|
20231108,093500,3951780,5720,5720,5720,5720,0
|
|
20231108,093400,3951780,5720,5720,5720,5720,0
|
|
20231108,093300,3951780,5720,5720,5720,5720,0
|
|
20231108,093200,3951780,5720,5720,5720,5720,1
|
|
20231108,093100,3946060,5700,5700,5700,5700,0
|
|
20231108,093000,3946060,5700,5700,5700,5700,0
|
|
20231108,092900,3946060,5700,5700,5700,5700,0
|
|
20231108,092800,3946060,5700,5700,5700,5700,0
|
|
20231108,092700,3946060,5700,5700,5700,5700,0
|
|
20231108,092600,3946060,5700,5700,5700,5700,0
|
|
20231108,092500,3946060,5700,5700,5700,5700,0
|
|
20231108,092400,3946060,5700,5700,5700,5700,0
|
|
20231108,092300,3946060,5700,5700,5700,5700,0
|
|
20231108,092200,3946060,5700,5700,5700,5700,0
|
|
20231108,092100,3946060,5700,5700,5700,5700,0
|
|
20231108,092000,3946060,5700,5700,5700,5700,18
|
|
20231108,091900,3843460,5670,5670,5670,5670,0
|
|
20231108,091800,3843460,5670,5670,5670,5670,0
|
|
20231108,091700,3843460,5670,5670,5670,5670,0
|
|
20231108,091600,3843460,5670,5670,5670,5670,0
|
|
20231108,091500,3843460,5670,5670,5670,5670,0
|
|
20231108,091400,3843460,5670,5670,5670,5670,0
|
|
20231108,091300,3843460,5670,5670,5670,5670,0
|
|
20231108,091200,3843460,5670,5670,5670,5670,0
|
|
20231108,091100,3843460,5670,5670,5670,5670,166
|
|
20231108,091000,2902240,5680,5680,5680,5680,34
|
|
20231108,090900,2709120,5680,5680,5680,5680,6
|
|
20231108,090800,2675040,5680,5680,5680,5680,0
|
|
20231108,090700,2675040,5680,5680,5680,5680,0
|
|
20231108,090600,2675040,5680,5680,5680,5680,2
|
|
20231108,090500,2663680,5680,5680,5680,5680,0
|
|
20231108,090400,2663680,5680,5680,5680,5680,0
|
|
20231108,090300,2663680,5680,5690,5690,5680,10
|
|
20231108,090200,2606820,5700,5700,5700,5700,53
|
|
20231108,090100,2304720,5720,5720,5720,5720,12
|
|
20231108,090000,2236080,5690,5720,5720,5690,391
|