576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183300,79132430,8530,8530,8530,8530,21
|
|
20231106,183200,79132430,8530,8530,8530,8530,0
|
|
20231106,183100,79132430,8530,8530,8530,8530,0
|
|
20231106,183000,79132430,8530,8530,8530,8530,0
|
|
20231106,182900,79132430,8530,8530,8530,8530,0
|
|
20231106,182800,79132430,8530,8530,8530,8530,0
|
|
20231106,182700,79132430,8530,8530,8530,8530,0
|
|
20231106,182600,79132430,8530,8530,8530,8530,0
|
|
20231106,182500,79132430,8530,8530,8530,8530,0
|
|
20231106,182400,79132430,8530,8530,8530,8530,0
|
|
20231106,182300,79132430,8530,8530,8530,8530,0
|
|
20231106,182200,79132430,8530,8530,8530,8530,0
|
|
20231106,182100,79132430,8530,8530,8530,8530,0
|
|
20231106,182000,79132430,8530,8530,8530,8530,0
|
|
20231106,181900,79132430,8530,8530,8530,8530,0
|
|
20231106,181800,79132430,8530,8530,8530,8530,0
|
|
20231106,181700,79132430,8530,8530,8530,8530,0
|
|
20231106,181600,79132430,8530,8530,8530,8530,0
|
|
20231106,181500,79132430,8530,8530,8530,8530,0
|
|
20231106,181400,79132430,8530,8530,8530,8530,0
|
|
20231106,181300,79132430,8530,8530,8530,8530,0
|
|
20231106,181200,79132430,8530,8530,8530,8530,0
|
|
20231106,181100,79132430,8530,8530,8530,8530,0
|
|
20231106,181000,79132430,8530,8530,8530,8530,0
|
|
20231106,180900,79132430,8530,8530,8530,8530,0
|
|
20231106,180800,79132430,8530,8530,8530,8530,0
|
|
20231106,180700,79132430,8530,8530,8530,8530,0
|
|
20231106,180600,79132430,8530,8530,8530,8530,0
|
|
20231106,180500,79132430,8530,8530,8530,8530,0
|
|
20231106,180400,79132430,8530,8530,8530,8530,0
|
|
20231106,180300,79132430,8530,8530,8530,8530,21
|
|
20231106,180200,79132430,8530,8530,8530,8530,0
|
|
20231106,180100,79132430,8530,8530,8530,8530,0
|
|
20231106,180000,79132430,8530,8530,8530,8530,0
|
|
20231106,175900,79132430,8530,8530,8530,8530,0
|
|
20231106,175800,79132430,8530,8530,8530,8530,0
|
|
20231106,175700,79132430,8530,8530,8530,8530,0
|
|
20231106,175600,79132430,8530,8530,8530,8530,0
|
|
20231106,175500,79132430,8530,8530,8530,8530,0
|
|
20231106,175400,79132430,8530,8530,8530,8530,0
|
|
20231106,175300,79132430,8530,8530,8530,8530,0
|
|
20231106,175200,79132430,8530,8530,8530,8530,0
|
|
20231106,175100,79132430,8530,8530,8530,8530,0
|
|
20231106,175000,79132430,8530,8530,8530,8530,0
|
|
20231106,174900,79132430,8530,8530,8530,8530,0
|
|
20231106,174800,79132430,8530,8530,8530,8530,0
|
|
20231106,174700,79132430,8530,8530,8530,8530,0
|
|
20231106,174600,79132430,8530,8530,8530,8530,0
|
|
20231106,174500,79132430,8530,8530,8530,8530,0
|
|
20231106,174400,79132430,8530,8530,8530,8530,0
|
|
20231106,174300,79132430,8530,8530,8530,8530,0
|
|
20231106,174200,79132430,8530,8530,8530,8530,0
|
|
20231106,174100,79132430,8530,8530,8530,8530,0
|
|
20231106,174000,79132430,8530,8530,8530,8530,0
|
|
20231106,173900,79132430,8530,8530,8530,8530,0
|
|
20231106,173800,79132430,8530,8530,8530,8530,0
|
|
20231106,173700,79132430,8530,8530,8530,8530,0
|
|
20231106,173600,79132430,8530,8530,8530,8530,0
|
|
20231106,173500,79132430,8530,8530,8530,8530,0
|
|
20231106,173400,79132430,8530,8530,8530,8530,0
|
|
20231106,173300,79132430,8530,8530,8530,8530,21
|
|
20231106,173200,79132430,8530,8530,8530,8530,0
|
|
20231106,173100,79132430,8530,8530,8530,8530,0
|
|
20231106,173000,79132430,8530,8530,8530,8530,0
|
|
20231106,172900,79132430,8530,8530,8530,8530,0
|
|
20231106,172800,79132430,8530,8530,8530,8530,0
|
|
20231106,172700,79132430,8530,8530,8530,8530,0
|
|
20231106,172600,79132430,8530,8530,8530,8530,0
|
|
20231106,172500,79132430,8530,8530,8530,8530,0
|
|
20231106,172400,79132430,8530,8530,8530,8530,0
|
|
20231106,172300,79132430,8530,8530,8530,8530,0
|
|
20231106,172200,79132430,8530,8530,8530,8530,0
|
|
20231106,172100,79132430,8530,8530,8530,8530,0
|
|
20231106,172000,79132430,8530,8530,8530,8530,0
|
|
20231106,171900,79132430,8530,8530,8530,8530,0
|
|
20231106,171800,79132430,8530,8530,8530,8530,0
|
|
20231106,171700,79132430,8530,8530,8530,8530,0
|
|
20231106,171600,79132430,8530,8530,8530,8530,0
|
|
20231106,171500,79132430,8530,8530,8530,8530,0
|
|
20231106,171400,79132430,8530,8530,8530,8530,0
|
|
20231106,171300,79132430,8530,8530,8530,8530,0
|
|
20231106,171200,79132430,8530,8530,8530,8530,0
|
|
20231106,171100,79132430,8530,8530,8530,8530,0
|
|
20231106,171000,79132430,8530,8530,8530,8530,0
|
|
20231106,170900,79132430,8530,8530,8530,8530,0
|
|
20231106,170800,79132430,8530,8530,8530,8530,0
|
|
20231106,170700,79132430,8530,8530,8530,8530,0
|
|
20231106,170600,79132430,8530,8530,8530,8530,0
|
|
20231106,170500,79132430,8530,8530,8530,8530,0
|
|
20231106,170400,79132430,8530,8530,8530,8530,0
|
|
20231106,170300,79132430,8530,8530,8530,8530,21
|
|
20231106,170200,79132430,8530,8530,8530,8530,0
|
|
20231106,170100,79132430,8530,8530,8530,8530,0
|
|
20231106,170000,79132430,8530,8530,8530,8530,0
|
|
20231106,165900,79132430,8530,8530,8530,8530,0
|
|
20231106,165800,79132430,8530,8530,8530,8530,0
|
|
20231106,165700,79132430,8530,8530,8530,8530,0
|
|
20231106,165600,79132430,8530,8530,8530,8530,0
|
|
20231106,165500,79132430,8530,8530,8530,8530,0
|
|
20231106,165400,79132430,8530,8530,8530,8530,0
|
|
20231106,165300,79132430,8530,8530,8530,8530,0
|
|
20231106,165200,79132430,8530,8530,8530,8530,0
|
|
20231106,165100,79132430,8530,8530,8530,8530,0
|
|
20231106,165000,79132430,8530,8530,8530,8530,0
|
|
20231106,164900,79132430,8530,8530,8530,8530,0
|
|
20231106,164800,79132430,8530,8530,8530,8530,0
|
|
20231106,164700,79132430,8530,8530,8530,8530,0
|
|
20231106,164600,79132430,8530,8530,8530,8530,0
|
|
20231106,164500,79132430,8530,8530,8530,8530,0
|
|
20231106,164400,79132430,8530,8530,8530,8530,0
|
|
20231106,164300,79132430,8530,8530,8530,8530,0
|
|
20231106,164200,79132430,8530,8530,8530,8530,0
|
|
20231106,164100,79132430,8530,8530,8530,8530,0
|
|
20231106,164000,79132430,8530,8530,8530,8530,0
|
|
20231106,163900,79132430,8530,8530,8530,8530,0
|
|
20231106,163800,79132430,8530,8530,8530,8530,0
|
|
20231106,163700,79132430,8530,8530,8530,8530,0
|
|
20231106,163600,79132430,8530,8530,8530,8530,0
|
|
20231106,163500,79132430,8530,8530,8530,8530,0
|
|
20231106,163400,79132430,8530,8530,8530,8530,0
|
|
20231106,163300,79132430,8530,8530,8530,8530,21
|
|
20231106,163200,79132430,8530,8530,8530,8530,0
|
|
20231106,163100,79132430,8530,8530,8530,8530,0
|
|
20231106,163000,79132430,8530,8530,8530,8530,0
|
|
20231106,162900,79132430,8530,8530,8530,8530,0
|
|
20231106,162800,79132430,8530,8530,8530,8530,0
|
|
20231106,162700,79132430,8530,8530,8530,8530,0
|
|
20231106,162600,79132430,8530,8530,8530,8530,0
|
|
20231106,162500,79132430,8530,8530,8530,8530,0
|
|
20231106,162400,79132430,8530,8530,8530,8530,0
|
|
20231106,162300,79132430,8530,8530,8530,8530,0
|
|
20231106,162200,79132430,8530,8530,8530,8530,0
|
|
20231106,162100,79132430,8530,8530,8530,8530,0
|
|
20231106,162000,79132430,8530,8530,8530,8530,0
|
|
20231106,161900,79132430,8530,8530,8530,8530,0
|
|
20231106,161800,79132430,8530,8530,8530,8530,0
|
|
20231106,161700,79132430,8530,8530,8530,8530,0
|
|
20231106,161600,79132430,8530,8530,8530,8530,0
|
|
20231106,161500,79132430,8530,8530,8530,8530,0
|
|
20231106,161400,79132430,8530,8530,8530,8530,0
|
|
20231106,161300,79132430,8530,8530,8530,8530,0
|
|
20231106,161200,79132430,8530,8530,8530,8530,0
|
|
20231106,161100,79132430,8530,8530,8530,8530,0
|
|
20231106,161000,79132430,8530,8530,8530,8530,0
|
|
20231106,160900,79132430,8530,8530,8530,8530,0
|
|
20231106,160800,79132430,8530,8530,8530,8530,0
|
|
20231106,160700,79132430,8530,8530,8530,8530,0
|
|
20231106,160600,79132430,8530,8530,8530,8530,0
|
|
20231106,160500,79132430,8530,8530,8530,8530,0
|
|
20231106,160400,79132430,8530,8530,8530,8530,0
|
|
20231106,160300,79132430,8530,8530,8530,8530,21
|
|
20231106,160200,79132430,8530,8530,8530,8530,0
|
|
20231106,160100,79132430,8530,8530,8530,8530,0
|
|
20231106,160000,79132430,8530,8530,8530,8530,0
|
|
20231106,155900,79132430,8530,8530,8530,8530,0
|
|
20231106,155800,79132430,8530,8530,8530,8530,0
|
|
20231106,155700,79132430,8530,8530,8530,8530,0
|
|
20231106,155600,79132430,8530,8530,8530,8530,0
|
|
20231106,155500,79132430,8530,8530,8530,8530,0
|
|
20231106,155400,79132430,8530,8530,8530,8530,0
|
|
20231106,155300,79132430,8530,8530,8530,8530,0
|
|
20231106,155200,79132430,8530,8530,8530,8530,0
|
|
20231106,155100,79132430,8530,8530,8530,8530,0
|
|
20231106,155000,79132430,8530,8530,8530,8530,0
|
|
20231106,154900,79132430,8530,8530,8530,8530,0
|
|
20231106,154800,79132430,8530,8530,8530,8530,0
|
|
20231106,154700,79132430,8530,8530,8530,8530,0
|
|
20231106,154600,79132430,8530,8530,8530,8530,0
|
|
20231106,154500,79132430,8530,8530,8530,8530,0
|
|
20231106,154400,79132430,8530,8530,8530,8530,0
|
|
20231106,154300,79132430,8530,8530,8530,8530,0
|
|
20231106,154200,79132430,8530,8530,8530,8530,0
|
|
20231106,154100,79132430,8530,8530,8530,8530,0
|
|
20231106,154000,79132430,8530,8530,8530,8530,0
|
|
20231106,153900,79132430,8530,8530,8530,8530,0
|
|
20231106,153800,79132430,8530,8530,8530,8530,0
|
|
20231106,153700,79132430,8530,8530,8530,8530,0
|
|
20231106,153600,79132430,8530,8530,8530,8530,0
|
|
20231106,153500,79132430,8530,8530,8530,8530,0
|
|
20231106,153400,79132430,8530,8530,8530,8530,0
|
|
20231106,153300,79132430,8530,8530,8530,8530,21
|
|
20231106,153200,79132430,8530,8530,8530,8530,0
|
|
20231106,153100,79132430,8530,8530,8530,8530,0
|
|
20231106,153000,79132430,8530,8530,8530,8530,21
|
|
20231106,152900,78953300,8530,8530,8530,8530,0
|
|
20231106,152800,78953300,8530,8530,8530,8530,0
|
|
20231106,152700,78953300,8530,8530,8530,8530,0
|
|
20231106,152600,78953300,8530,8530,8530,8530,0
|
|
20231106,152500,78953300,8530,8530,8530,8530,0
|
|
20231106,152400,78953300,8530,8530,8530,8530,0
|
|
20231106,152300,78953300,8530,8530,8530,8530,0
|
|
20231106,152200,78953300,8530,8530,8530,8530,0
|
|
20231106,152100,78953300,8530,8530,8530,8530,0
|
|
20231106,152000,78953300,8530,8530,8530,8530,0
|
|
20231106,151900,78953300,8530,8530,8530,8530,0
|
|
20231106,151800,78953300,8530,8530,8530,8530,0
|
|
20231106,151700,78953300,8530,8530,8530,8530,0
|
|
20231106,151600,78953300,8530,8530,8530,8530,2
|
|
20231106,151500,78936240,8530,8530,8530,8530,0
|
|
20231106,151400,78936240,8530,8530,8530,8530,0
|
|
20231106,151300,78936240,8530,8530,8530,8530,0
|
|
20231106,151200,78936240,8530,8530,8530,8530,0
|
|
20231106,151100,78936240,8530,8530,8530,8530,0
|
|
20231106,151000,78936240,8530,8530,8530,8530,0
|
|
20231106,150900,78936240,8530,8530,8530,8530,5
|
|
20231106,150800,78893590,8530,8530,8530,8530,0
|
|
20231106,150700,78893590,8530,8530,8530,8530,0
|
|
20231106,150600,78893590,8530,8530,8530,8530,0
|
|
20231106,150500,78893590,8530,8530,8530,8530,1
|
|
20231106,150400,78885060,8500,8500,8500,8500,0
|
|
20231106,150300,78885060,8500,8500,8500,8500,0
|
|
20231106,150200,78885060,8500,8500,8500,8500,0
|
|
20231106,150100,78885060,8500,8500,8500,8500,0
|
|
20231106,150000,78885060,8500,8500,8500,8500,0
|
|
20231106,145900,78885060,8500,8500,8500,8500,0
|
|
20231106,145800,78885060,8500,8500,8500,8500,0
|
|
20231106,145700,78885060,8500,8510,8510,8500,8
|
|
20231106,145600,78817030,8520,8520,8520,8520,0
|
|
20231106,145500,78817030,8520,8520,8520,8520,0
|
|
20231106,145400,78817030,8520,8520,8520,8520,2
|
|
20231106,145300,78799990,8490,8490,8490,8490,0
|
|
20231106,145200,78799990,8490,8490,8490,8490,0
|
|
20231106,145100,78799990,8490,8490,8490,8490,0
|
|
20231106,145000,78799990,8490,8490,8490,8490,0
|
|
20231106,144900,78799990,8490,8490,8490,8490,0
|
|
20231106,144800,78799990,8490,8490,8490,8490,0
|
|
20231106,144700,78799990,8490,8490,8490,8490,0
|
|
20231106,144600,78799990,8490,8490,8490,8490,12
|
|
20231106,144500,78698110,8520,8520,8520,8520,0
|
|
20231106,144400,78698110,8520,8520,8520,8520,0
|
|
20231106,144300,78698110,8520,8490,8520,8490,8
|
|
20231106,144200,78630100,8500,8500,8500,8500,0
|
|
20231106,144100,78630100,8500,8500,8500,8500,0
|
|
20231106,144000,78630100,8500,8500,8500,8500,0
|
|
20231106,143900,78630100,8500,8500,8500,8500,0
|
|
20231106,143800,78630100,8500,8500,8500,8500,0
|
|
20231106,143700,78630100,8500,8500,8500,8500,0
|
|
20231106,143600,78630100,8500,8500,8500,8500,0
|
|
20231106,143500,78630100,8500,8500,8500,8500,0
|
|
20231106,143400,78630100,8500,8500,8500,8500,0
|
|
20231106,143300,78630100,8500,8500,8500,8500,0
|
|
20231106,143200,78630100,8500,8500,8500,8500,0
|
|
20231106,143100,78630100,8500,8510,8510,8500,49
|
|
20231106,143000,78213330,8510,8510,8510,8510,1
|
|
20231106,142900,78204820,8540,8540,8540,8540,0
|
|
20231106,142800,78204820,8540,8530,8540,8530,65
|
|
20231106,142700,77650310,8530,8510,8530,8510,56
|
|
20231106,142600,77172930,8500,8500,8500,8500,0
|
|
20231106,142500,77172930,8500,8500,8500,8500,0
|
|
20231106,142400,77172930,8500,8500,8500,8500,0
|
|
20231106,142300,77172930,8500,8500,8500,8500,0
|
|
20231106,142200,77172930,8500,8500,8500,8500,0
|
|
20231106,142100,77172930,8500,8500,8500,8500,0
|
|
20231106,142000,77172930,8500,8500,8500,8500,0
|
|
20231106,141900,77172930,8500,8500,8500,8500,0
|
|
20231106,141800,77172930,8500,8500,8500,8500,0
|
|
20231106,141700,77172930,8500,8500,8500,8500,0
|
|
20231106,141600,77172930,8500,8500,8500,8500,0
|
|
20231106,141500,77172930,8500,8500,8500,8500,0
|
|
20231106,141400,77172930,8500,8500,8500,8500,0
|
|
20231106,141300,77172930,8500,8500,8500,8500,0
|
|
20231106,141200,77172930,8500,8500,8500,8500,0
|
|
20231106,141100,77172930,8500,8500,8500,8500,0
|
|
20231106,141000,77172930,8500,8500,8500,8500,0
|
|
20231106,140900,77172930,8500,8500,8500,8500,25
|
|
20231106,140800,76960430,8520,8520,8520,8520,15
|
|
20231106,140700,76832630,8480,8480,8480,8480,0
|
|
20231106,140600,76832630,8480,8480,8480,8480,0
|
|
20231106,140500,76832630,8480,8480,8480,8480,300
|
|
20231106,140400,74288630,8480,8480,8480,8480,0
|
|
20231106,140300,74288630,8480,8480,8480,8480,0
|
|
20231106,140200,74288630,8480,8480,8480,8480,0
|
|
20231106,140100,74288630,8480,8480,8480,8480,0
|
|
20231106,140000,74288630,8480,8490,8490,8480,40
|
|
20231106,135900,73949050,8490,8500,8500,8490,210
|
|
20231106,135800,72165560,8500,8500,8500,8500,0
|
|
20231106,135700,72165560,8500,8500,8500,8500,49
|
|
20231106,135600,71749060,8500,8500,8500,8500,0
|
|
20231106,135500,71749060,8500,8500,8500,8500,0
|
|
20231106,135400,71749060,8500,8500,8500,8500,0
|
|
20231106,135300,71749060,8500,8500,8500,8500,0
|
|
20231106,135200,71749060,8500,8500,8500,8500,0
|
|
20231106,135100,71749060,8500,8500,8500,8500,0
|
|
20231106,135000,71749060,8500,8500,8500,8500,0
|
|
20231106,134900,71749060,8500,8500,8500,8500,0
|
|
20231106,134800,71749060,8500,8500,8500,8500,0
|
|
20231106,134700,71749060,8500,8500,8500,8500,0
|
|
20231106,134600,71749060,8500,8500,8500,8500,0
|
|
20231106,134500,71749060,8500,8500,8500,8500,1
|
|
20231106,134400,71740560,8500,8500,8500,8500,0
|
|
20231106,134300,71740560,8500,8500,8500,8500,0
|
|
20231106,134200,71740560,8500,8500,8500,8500,0
|
|
20231106,134100,71740560,8500,8500,8500,8500,0
|
|
20231106,134000,71740560,8500,8500,8500,8500,0
|
|
20231106,133900,71740560,8500,8500,8500,8500,0
|
|
20231106,133800,71740560,8500,8500,8500,8500,0
|
|
20231106,133700,71740560,8500,8500,8500,8500,0
|
|
20231106,133600,71740560,8500,8500,8500,8500,0
|
|
20231106,133500,71740560,8500,8510,8510,8500,220
|
|
20231106,133400,69869560,8540,8540,8540,8540,0
|
|
20231106,133300,69869560,8540,8540,8540,8540,0
|
|
20231106,133200,69869560,8540,8540,8540,8540,0
|
|
20231106,133100,69869560,8540,8540,8540,8540,0
|
|
20231106,133000,69869560,8540,8540,8540,8540,0
|
|
20231106,132900,69869560,8540,8540,8540,8540,0
|
|
20231106,132800,69869560,8540,8540,8540,8540,0
|
|
20231106,132700,69869560,8540,8540,8540,8540,0
|
|
20231106,132600,69869560,8540,8540,8540,8540,0
|
|
20231106,132500,69869560,8540,8540,8540,8540,0
|
|
20231106,132400,69869560,8540,8540,8540,8540,0
|
|
20231106,132300,69869560,8540,8540,8540,8540,0
|
|
20231106,132200,69869560,8540,8540,8540,8540,0
|
|
20231106,132100,69869560,8540,8540,8540,8540,0
|
|
20231106,132000,69869560,8540,8540,8540,8540,0
|
|
20231106,131900,69869560,8540,8540,8540,8540,0
|
|
20231106,131800,69869560,8540,8540,8540,8540,0
|
|
20231106,131700,69869560,8540,8540,8540,8540,0
|
|
20231106,131600,69869560,8540,8540,8540,8540,0
|
|
20231106,131500,69869560,8540,8540,8540,8540,0
|
|
20231106,131400,69869560,8540,8540,8540,8540,0
|
|
20231106,131300,69869560,8540,8540,8540,8540,0
|
|
20231106,131200,69869560,8540,8540,8540,8540,4
|
|
20231106,131100,69835400,8540,8540,8540,8540,12
|
|
20231106,131000,69732920,8540,8540,8540,8540,11
|
|
20231106,130900,69638980,8540,8540,8540,8540,0
|
|
20231106,130800,69638980,8540,8540,8540,8540,0
|
|
20231106,130700,69638980,8540,8540,8540,8540,25
|
|
20231106,130600,69425480,8480,8480,8480,8480,0
|
|
20231106,130500,69425480,8480,8480,8480,8480,0
|
|
20231106,130400,69425480,8480,8480,8480,8480,0
|
|
20231106,130300,69425480,8480,8480,8480,8480,0
|
|
20231106,130200,69425480,8480,8480,8480,8480,0
|
|
20231106,130100,69425480,8480,8510,8510,8480,230
|
|
20231106,130000,67474880,8520,8520,8520,8520,1
|
|
20231106,125900,67466360,8520,8520,8520,8520,1
|
|
20231106,125800,67457840,8490,8490,8490,8490,122
|
|
20231106,125700,66422060,8500,8500,8500,8500,0
|
|
20231106,125600,66422060,8500,8500,8500,8500,101
|
|
20231106,125500,65563560,8510,8540,8540,8510,10
|
|
20231106,125400,65478310,8510,8510,8510,8510,3
|
|
20231106,125300,65452780,8490,8490,8490,8490,0
|
|
20231106,125200,65452780,8490,8490,8490,8490,0
|
|
20231106,125100,65452780,8490,8490,8490,8490,0
|
|
20231106,125000,65452780,8490,8490,8490,8490,0
|
|
20231106,124900,65452780,8490,8490,8490,8490,0
|
|
20231106,124800,65452780,8490,8490,8490,8490,0
|
|
20231106,124700,65452780,8490,8530,8530,8490,322
|
|
20231106,124600,62715430,8550,8550,8550,8550,1
|
|
20231106,124500,62706880,8540,8540,8540,8540,0
|
|
20231106,124400,62706880,8540,8540,8540,8540,0
|
|
20231106,124300,62706880,8540,8540,8540,8540,1
|
|
20231106,124200,62698340,8520,8520,8520,8520,0
|
|
20231106,124100,62698340,8520,8530,8530,8520,10
|
|
20231106,124000,62613130,8530,8520,8530,8520,13
|
|
20231106,123900,62502360,8520,8520,8520,8520,0
|
|
20231106,123800,62502360,8520,8520,8520,8520,50
|
|
20231106,123700,62076360,8520,8520,8520,8520,0
|
|
20231106,123600,62076360,8520,8520,8520,8520,40
|
|
20231106,123500,61735560,8550,8550,8550,8550,0
|
|
20231106,123400,61735560,8550,8550,8550,8550,0
|
|
20231106,123300,61735560,8550,8550,8550,8550,0
|
|
20231106,123200,61735560,8550,8550,8550,8550,0
|
|
20231106,123100,61735560,8550,8550,8550,8550,0
|
|
20231106,123000,61735560,8550,8550,8550,8550,0
|
|
20231106,122900,61735560,8550,8550,8550,8550,0
|
|
20231106,122800,61735560,8550,8550,8550,8550,0
|
|
20231106,122700,61735560,8550,8550,8550,8550,0
|
|
20231106,122600,61735560,8550,8550,8550,8550,0
|
|
20231106,122500,61735560,8550,8550,8550,8550,10
|
|
20231106,122400,61650060,8550,8550,8550,8550,0
|
|
20231106,122300,61650060,8550,8550,8550,8550,0
|
|
20231106,122200,61650060,8550,8550,8550,8550,1
|
|
20231106,122100,61641510,8510,8510,8510,8510,699
|
|
20231106,122000,55693020,8510,8510,8510,8510,10
|
|
20231106,121900,55607920,8550,8550,8550,8550,0
|
|
20231106,121800,55607920,8550,8550,8550,8550,1
|
|
20231106,121700,55599370,8510,8510,8510,8510,0
|
|
20231106,121600,55599370,8510,8510,8510,8510,0
|
|
20231106,121500,55599370,8510,8510,8510,8510,0
|
|
20231106,121400,55599370,8510,8510,8510,8510,0
|
|
20231106,121300,55599370,8510,8510,8510,8510,0
|
|
20231106,121200,55599370,8510,8510,8510,8510,0
|
|
20231106,121100,55599370,8510,8510,8510,8510,0
|
|
20231106,121000,55599370,8510,8510,8510,8510,0
|
|
20231106,120900,55599370,8510,8510,8510,8510,0
|
|
20231106,120800,55599370,8510,8510,8510,8510,0
|
|
20231106,120700,55599370,8510,8510,8510,8510,324
|
|
20231106,120600,52842130,8520,8530,8530,8520,29
|
|
20231106,120500,52594970,8550,8550,8550,8550,0
|
|
20231106,120400,52594970,8550,8550,8550,8550,1
|
|
20231106,120300,52586420,8550,8550,8550,8550,0
|
|
20231106,120200,52586420,8550,8550,8550,8550,0
|
|
20231106,120100,52586420,8550,8550,8550,8550,0
|
|
20231106,120000,52586420,8550,8540,8550,8540,35
|
|
20231106,115900,52287510,8550,8550,8550,8550,0
|
|
20231106,115800,52287510,8550,8550,8550,8550,0
|
|
20231106,115700,52287510,8550,8540,8550,8540,13
|
|
20231106,115600,52176460,8530,8530,8530,8530,5
|
|
20231106,115500,52133810,8540,8540,8540,8540,0
|
|
20231106,115400,52133810,8540,8520,8540,8520,21
|
|
20231106,115300,51954870,8520,8520,8520,8520,0
|
|
20231106,115200,51954870,8520,8520,8520,8520,0
|
|
20231106,115100,51954870,8520,8520,8520,8520,0
|
|
20231106,115000,51954870,8520,8520,8520,8520,0
|
|
20231106,114900,51954870,8520,8520,8520,8520,0
|
|
20231106,114800,51954870,8520,8520,8520,8520,0
|
|
20231106,114700,51954870,8520,8520,8520,8520,0
|
|
20231106,114600,51954870,8520,8520,8520,8520,0
|
|
20231106,114500,51954870,8520,8520,8520,8520,0
|
|
20231106,114400,51954870,8520,8520,8520,8520,0
|
|
20231106,114300,51954870,8520,8520,8520,8520,0
|
|
20231106,114200,51954870,8520,8520,8520,8520,0
|
|
20231106,114100,51954870,8520,8520,8520,8520,0
|
|
20231106,114000,51954870,8520,8520,8520,8520,0
|
|
20231106,113900,51954870,8520,8520,8520,8520,0
|
|
20231106,113800,51954870,8520,8520,8520,8520,0
|
|
20231106,113700,51954870,8520,8520,8520,8520,1
|
|
20231106,113600,51946350,8540,8540,8540,8540,1
|
|
20231106,113500,51937810,8530,8530,8530,8530,1
|
|
20231106,113400,51929280,8500,8510,8510,8500,127
|
|
20231106,113300,50849660,8540,8540,8540,8540,0
|
|
20231106,113200,50849660,8540,8540,8540,8540,0
|
|
20231106,113100,50849660,8540,8540,8540,8540,0
|
|
20231106,113000,50849660,8540,8540,8540,8540,0
|
|
20231106,112900,50849660,8540,8540,8540,8540,0
|
|
20231106,112800,50849660,8540,8540,8540,8540,0
|
|
20231106,112700,50849660,8540,8520,8540,8520,21
|
|
20231106,112600,50670720,8520,8520,8520,8520,10
|
|
20231106,112500,50585520,8560,8560,8560,8560,0
|
|
20231106,112400,50585520,8560,8560,8560,8560,0
|
|
20231106,112300,50585520,8560,8560,8560,8560,0
|
|
20231106,112200,50585520,8560,8560,8560,8560,0
|
|
20231106,112100,50585520,8560,8560,8560,8560,0
|
|
20231106,112000,50585520,8560,8560,8560,8560,0
|
|
20231106,111900,50585520,8560,8560,8560,8560,0
|
|
20231106,111800,50585520,8560,8560,8560,8560,0
|
|
20231106,111700,50585520,8560,8560,8560,8560,0
|
|
20231106,111600,50585520,8560,8560,8560,8560,0
|
|
20231106,111500,50585520,8560,8560,8560,8560,0
|
|
20231106,111400,50585520,8560,8560,8560,8560,0
|
|
20231106,111300,50585520,8560,8530,8560,8460,1877
|
|
20231106,111200,34661830,8530,8530,8530,8530,0
|
|
20231106,111100,34661830,8530,8540,8540,8530,71
|
|
20231106,111000,34055620,8540,8540,8540,8540,0
|
|
20231106,110900,34055620,8540,8540,8540,8540,0
|
|
20231106,110800,34055620,8540,8540,8540,8540,0
|
|
20231106,110700,34055620,8540,8540,8540,8540,0
|
|
20231106,110600,34055620,8540,8540,8540,8540,0
|
|
20231106,110500,34055620,8540,8540,8540,8540,0
|
|
20231106,110400,34055620,8540,8540,8540,8540,19
|
|
20231106,110300,33893360,8520,8520,8520,8520,0
|
|
20231106,110200,33893360,8520,8520,8520,8520,0
|
|
20231106,110100,33893360,8520,8520,8520,8520,0
|
|
20231106,110000,33893360,8520,8520,8520,8520,0
|
|
20231106,105900,33893360,8520,8520,8520,8520,0
|
|
20231106,105800,33893360,8520,8520,8520,8520,0
|
|
20231106,105700,33893360,8520,8520,8520,8520,5
|
|
20231106,105600,33850760,8540,8540,8540,8540,0
|
|
20231106,105500,33850760,8540,8540,8540,8540,0
|
|
20231106,105400,33850760,8540,8540,8540,8540,0
|
|
20231106,105300,33850760,8540,8540,8540,8540,0
|
|
20231106,105200,33850760,8540,8540,8540,8540,0
|
|
20231106,105100,33850760,8540,8540,8540,8540,0
|
|
20231106,105000,33850760,8540,8540,8540,8540,0
|
|
20231106,104900,33850760,8540,8540,8540,8540,0
|
|
20231106,104800,33850760,8540,8540,8540,8540,0
|
|
20231106,104700,33850760,8540,8540,8540,8540,3
|
|
20231106,104600,33825140,8540,8540,8540,8540,0
|
|
20231106,104500,33825140,8540,8540,8540,8540,0
|
|
20231106,104400,33825140,8540,8540,8540,8540,0
|
|
20231106,104300,33825140,8540,8540,8540,8540,2
|
|
20231106,104200,33808060,8540,8540,8540,8540,0
|
|
20231106,104100,33808060,8540,8540,8540,8540,0
|
|
20231106,104000,33808060,8540,8540,8540,8540,0
|
|
20231106,103900,33808060,8540,8540,8540,8540,0
|
|
20231106,103800,33808060,8540,8540,8540,8540,0
|
|
20231106,103700,33808060,8540,8540,8540,8540,0
|
|
20231106,103600,33808060,8540,8540,8540,8540,0
|
|
20231106,103500,33808060,8540,8540,8540,8540,0
|
|
20231106,103400,33808060,8540,8540,8540,8540,0
|
|
20231106,103300,33808060,8540,8540,8540,8540,0
|
|
20231106,103200,33808060,8540,8540,8540,8540,0
|
|
20231106,103100,33808060,8540,8540,8540,8540,0
|
|
20231106,103000,33808060,8540,8500,8540,8500,24
|
|
20231106,102900,33603900,8510,8510,8510,8510,1
|
|
20231106,102800,33595390,8500,8500,8500,8500,0
|
|
20231106,102700,33595390,8500,8500,8500,8500,0
|
|
20231106,102600,33595390,8500,8500,8500,8500,0
|
|
20231106,102500,33595390,8500,8500,8500,8500,5
|
|
20231106,102400,33552890,8510,8510,8510,8510,0
|
|
20231106,102300,33552890,8510,8510,8510,8510,0
|
|
20231106,102200,33552890,8510,8510,8510,8510,0
|
|
20231106,102100,33552890,8510,8510,8510,8510,0
|
|
20231106,102000,33552890,8510,8510,8510,8510,0
|
|
20231106,101900,33552890,8510,8510,8510,8510,2
|
|
20231106,101800,33535870,8510,8510,8510,8510,0
|
|
20231106,101700,33535870,8510,8510,8510,8510,0
|
|
20231106,101600,33535870,8510,8510,8510,8510,0
|
|
20231106,101500,33535870,8510,8510,8510,8510,0
|
|
20231106,101400,33535870,8510,8510,8510,8510,0
|
|
20231106,101300,33535870,8510,8510,8510,8510,0
|
|
20231106,101200,33535870,8510,8510,8510,8510,5
|
|
20231106,101100,33493320,8510,8510,8510,8510,0
|
|
20231106,101000,33493320,8510,8510,8510,8510,0
|
|
20231106,100900,33493320,8510,8510,8510,8510,0
|
|
20231106,100800,33493320,8510,8510,8510,8510,0
|
|
20231106,100700,33493320,8510,8510,8510,8510,0
|
|
20231106,100600,33493320,8510,8510,8510,8510,0
|
|
20231106,100500,33493320,8510,8510,8510,8510,0
|
|
20231106,100400,33493320,8510,8510,8510,8510,0
|
|
20231106,100300,33493320,8510,8510,8510,8510,0
|
|
20231106,100200,33493320,8510,8510,8510,8510,0
|
|
20231106,100100,33493320,8510,8510,8510,8510,1
|
|
20231106,100000,33484810,8510,8510,8510,8510,0
|
|
20231106,095900,33484810,8510,8510,8510,8510,0
|
|
20231106,095800,33484810,8510,8510,8510,8510,0
|
|
20231106,095700,33484810,8510,8510,8510,8510,0
|
|
20231106,095600,33484810,8510,8510,8510,8510,0
|
|
20231106,095500,33484810,8510,8510,8510,8510,0
|
|
20231106,095400,33484810,8510,8500,8510,8500,8
|
|
20231106,095300,33416780,8510,8510,8510,8510,0
|
|
20231106,095200,33416780,8510,8510,8510,8510,0
|
|
20231106,095100,33416780,8510,8510,8510,8510,10
|
|
20231106,095000,33331680,8520,8520,8520,8520,14
|
|
20231106,094900,33212400,8540,8540,8540,8540,15
|
|
20231106,094800,33084300,8540,8540,8540,8540,0
|
|
20231106,094700,33084300,8540,8540,8540,8540,0
|
|
20231106,094600,33084300,8540,8540,8540,8540,33
|
|
20231106,094500,32802480,8540,8510,8540,8510,10
|
|
20231106,094400,32717260,8510,8510,8510,8510,17
|
|
20231106,094300,32572590,8520,8520,8520,8520,0
|
|
20231106,094200,32572590,8520,8520,8520,8520,19
|
|
20231106,094100,32410710,8520,8520,8520,8520,3
|
|
20231106,094000,32385150,8540,8540,8540,8540,0
|
|
20231106,093900,32385150,8540,8540,8540,8540,0
|
|
20231106,093800,32385150,8540,8540,8540,8540,0
|
|
20231106,093700,32385150,8540,8560,8560,8530,78
|
|
20231106,093600,31719640,8550,8540,8550,8540,51
|
|
20231106,093500,31284090,8560,8550,8560,8550,4
|
|
20231106,093400,31249880,8550,8550,8550,8550,58
|
|
20231106,093300,30753980,8560,8560,8560,8560,0
|
|
20231106,093200,30753980,8560,8530,8560,8530,35
|
|
20231106,093100,30455310,8530,8530,8530,8530,0
|
|
20231106,093000,30455310,8530,8530,8530,8530,0
|
|
20231106,092900,30455310,8530,8500,8530,8500,100
|
|
20231106,092800,29603530,8520,8520,8520,8520,0
|
|
20231106,092700,29603530,8520,8520,8520,8520,0
|
|
20231106,092600,29603530,8520,8520,8520,8520,0
|
|
20231106,092500,29603530,8520,8520,8520,8520,0
|
|
20231106,092400,29603530,8520,8520,8520,8520,0
|
|
20231106,092300,29603530,8520,8520,8520,8520,0
|
|
20231106,092200,29603530,8520,8520,8520,8520,0
|
|
20231106,092100,29603530,8520,8520,8520,8520,0
|
|
20231106,092000,29603530,8520,8520,8520,8520,0
|
|
20231106,091900,29603530,8520,8520,8520,8520,0
|
|
20231106,091800,29603530,8520,8520,8520,8520,0
|
|
20231106,091700,29603530,8520,8520,8520,8520,0
|
|
20231106,091600,29603530,8520,8470,8520,8460,101
|
|
20231106,091500,28749000,8460,8460,8460,8460,0
|
|
20231106,091400,28749000,8460,8460,8460,8460,1
|
|
20231106,091300,28740540,8520,8520,8520,8520,0
|
|
20231106,091200,28740540,8520,8510,8520,8510,400
|
|
20231106,091100,25333640,8510,8510,8510,8510,35
|
|
20231106,091000,25035790,8510,8500,8510,8450,2201
|
|
20231106,090900,6395460,8520,8520,8520,8520,1
|
|
20231106,090800,6386940,8480,8480,8480,8480,1
|
|
20231106,090700,6378460,8520,8520,8520,8520,1
|
|
20231106,090600,6369940,8470,8490,8490,8470,40
|
|
20231106,090500,6031020,8530,8530,8530,8530,0
|
|
20231106,090400,6031020,8530,8530,8530,8530,0
|
|
20231106,090300,6031020,8530,8520,8530,8520,3
|
|
20231106,090200,6005450,8480,8510,8510,8480,12
|
|
20231106,090100,5903650,8530,8530,8530,8530,1
|
|
20231106,090000,5895120,8470,8470,8470,8470,696
|