576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183300,28546400,8310,8310,8310,8310,96
|
|
20231109,183200,28546400,8310,8310,8310,8310,0
|
|
20231109,183100,28546400,8310,8310,8310,8310,0
|
|
20231109,183000,28546400,8310,8310,8310,8310,0
|
|
20231109,182900,28546400,8310,8310,8310,8310,0
|
|
20231109,182800,28546400,8310,8310,8310,8310,0
|
|
20231109,182700,28546400,8310,8310,8310,8310,0
|
|
20231109,182600,28546400,8310,8310,8310,8310,0
|
|
20231109,182500,28546400,8310,8310,8310,8310,0
|
|
20231109,182400,28546400,8310,8310,8310,8310,0
|
|
20231109,182300,28546400,8310,8310,8310,8310,0
|
|
20231109,182200,28546400,8310,8310,8310,8310,0
|
|
20231109,182100,28546400,8310,8310,8310,8310,0
|
|
20231109,182000,28546400,8310,8310,8310,8310,0
|
|
20231109,181900,28546400,8310,8310,8310,8310,0
|
|
20231109,181800,28546400,8310,8310,8310,8310,0
|
|
20231109,181700,28546400,8310,8310,8310,8310,0
|
|
20231109,181600,28546400,8310,8310,8310,8310,0
|
|
20231109,181500,28546400,8310,8310,8310,8310,0
|
|
20231109,181400,28546400,8310,8310,8310,8310,0
|
|
20231109,181300,28546400,8310,8310,8310,8310,0
|
|
20231109,181200,28546400,8310,8310,8310,8310,0
|
|
20231109,181100,28546400,8310,8310,8310,8310,0
|
|
20231109,181000,28546400,8310,8310,8310,8310,0
|
|
20231109,180900,28546400,8310,8310,8310,8310,0
|
|
20231109,180800,28546400,8310,8310,8310,8310,0
|
|
20231109,180700,28546400,8310,8310,8310,8310,0
|
|
20231109,180600,28546400,8310,8310,8310,8310,0
|
|
20231109,180500,28546400,8310,8310,8310,8310,0
|
|
20231109,180400,28546400,8310,8310,8310,8310,0
|
|
20231109,180300,28546400,8310,8310,8310,8310,96
|
|
20231109,180200,28546400,8310,8310,8310,8310,0
|
|
20231109,180100,28546400,8310,8310,8310,8310,0
|
|
20231109,180000,28546400,8310,8310,8310,8310,0
|
|
20231109,175900,28546400,8310,8310,8310,8310,0
|
|
20231109,175800,28546400,8310,8310,8310,8310,0
|
|
20231109,175700,28546400,8310,8310,8310,8310,0
|
|
20231109,175600,28546400,8310,8310,8310,8310,0
|
|
20231109,175500,28546400,8310,8310,8310,8310,0
|
|
20231109,175400,28546400,8310,8310,8310,8310,0
|
|
20231109,175300,28546400,8310,8310,8310,8310,0
|
|
20231109,175200,28546400,8310,8310,8310,8310,0
|
|
20231109,175100,28546400,8310,8310,8310,8310,0
|
|
20231109,175000,28546400,8310,8310,8310,8310,0
|
|
20231109,174900,28546400,8310,8310,8310,8310,0
|
|
20231109,174800,28546400,8310,8310,8310,8310,0
|
|
20231109,174700,28546400,8310,8310,8310,8310,0
|
|
20231109,174600,28546400,8310,8310,8310,8310,0
|
|
20231109,174500,28546400,8310,8310,8310,8310,0
|
|
20231109,174400,28546400,8310,8310,8310,8310,0
|
|
20231109,174300,28546400,8310,8310,8310,8310,0
|
|
20231109,174200,28546400,8310,8310,8310,8310,0
|
|
20231109,174100,28546400,8310,8310,8310,8310,0
|
|
20231109,174000,28546400,8310,8310,8310,8310,0
|
|
20231109,173900,28546400,8310,8310,8310,8310,0
|
|
20231109,173800,28546400,8310,8310,8310,8310,0
|
|
20231109,173700,28546400,8310,8310,8310,8310,0
|
|
20231109,173600,28546400,8310,8310,8310,8310,0
|
|
20231109,173500,28546400,8310,8310,8310,8310,0
|
|
20231109,173400,28546400,8310,8310,8310,8310,0
|
|
20231109,173300,28546400,8310,8310,8310,8310,96
|
|
20231109,173200,28546400,8310,8310,8310,8310,0
|
|
20231109,173100,28546400,8310,8310,8310,8310,0
|
|
20231109,173000,28546400,8310,8310,8310,8310,0
|
|
20231109,172900,28546400,8310,8310,8310,8310,0
|
|
20231109,172800,28546400,8310,8310,8310,8310,0
|
|
20231109,172700,28546400,8310,8310,8310,8310,0
|
|
20231109,172600,28546400,8310,8310,8310,8310,0
|
|
20231109,172500,28546400,8310,8310,8310,8310,0
|
|
20231109,172400,28546400,8310,8310,8310,8310,0
|
|
20231109,172300,28546400,8310,8310,8310,8310,0
|
|
20231109,172200,28546400,8310,8310,8310,8310,0
|
|
20231109,172100,28546400,8310,8310,8310,8310,0
|
|
20231109,172000,28546400,8310,8310,8310,8310,0
|
|
20231109,171900,28546400,8310,8310,8310,8310,0
|
|
20231109,171800,28546400,8310,8310,8310,8310,0
|
|
20231109,171700,28546400,8310,8310,8310,8310,0
|
|
20231109,171600,28546400,8310,8310,8310,8310,0
|
|
20231109,171500,28546400,8310,8310,8310,8310,0
|
|
20231109,171400,28546400,8310,8310,8310,8310,0
|
|
20231109,171300,28546400,8310,8310,8310,8310,0
|
|
20231109,171200,28546400,8310,8310,8310,8310,0
|
|
20231109,171100,28546400,8310,8310,8310,8310,0
|
|
20231109,171000,28546400,8310,8310,8310,8310,0
|
|
20231109,170900,28546400,8310,8310,8310,8310,0
|
|
20231109,170800,28546400,8310,8310,8310,8310,0
|
|
20231109,170700,28546400,8310,8310,8310,8310,0
|
|
20231109,170600,28546400,8310,8310,8310,8310,0
|
|
20231109,170500,28546400,8310,8310,8310,8310,0
|
|
20231109,170400,28546400,8310,8310,8310,8310,0
|
|
20231109,170300,28546400,8310,8310,8310,8310,96
|
|
20231109,170200,28546400,8310,8310,8310,8310,0
|
|
20231109,170100,28546400,8310,8310,8310,8310,0
|
|
20231109,170000,28546400,8310,8310,8310,8310,0
|
|
20231109,165900,28546400,8310,8310,8310,8310,0
|
|
20231109,165800,28546400,8310,8310,8310,8310,0
|
|
20231109,165700,28546400,8310,8310,8310,8310,0
|
|
20231109,165600,28546400,8310,8310,8310,8310,0
|
|
20231109,165500,28546400,8310,8310,8310,8310,0
|
|
20231109,165400,28546400,8310,8310,8310,8310,0
|
|
20231109,165300,28546400,8310,8310,8310,8310,0
|
|
20231109,165200,28546400,8310,8310,8310,8310,0
|
|
20231109,165100,28546400,8310,8310,8310,8310,0
|
|
20231109,165000,28546400,8310,8310,8310,8310,0
|
|
20231109,164900,28546400,8310,8310,8310,8310,0
|
|
20231109,164800,28546400,8310,8310,8310,8310,0
|
|
20231109,164700,28546400,8310,8310,8310,8310,0
|
|
20231109,164600,28546400,8310,8310,8310,8310,0
|
|
20231109,164500,28546400,8310,8310,8310,8310,0
|
|
20231109,164400,28546400,8310,8310,8310,8310,0
|
|
20231109,164300,28546400,8310,8310,8310,8310,0
|
|
20231109,164200,28546400,8310,8310,8310,8310,0
|
|
20231109,164100,28546400,8310,8310,8310,8310,0
|
|
20231109,164000,28546400,8310,8310,8310,8310,0
|
|
20231109,163900,28546400,8310,8310,8310,8310,0
|
|
20231109,163800,28546400,8310,8310,8310,8310,0
|
|
20231109,163700,28546400,8310,8310,8310,8310,0
|
|
20231109,163600,28546400,8310,8310,8310,8310,0
|
|
20231109,163500,28546400,8310,8310,8310,8310,0
|
|
20231109,163400,28546400,8310,8310,8310,8310,0
|
|
20231109,163300,28546400,8310,8310,8310,8310,96
|
|
20231109,163200,28546400,8310,8310,8310,8310,0
|
|
20231109,163100,28546400,8310,8310,8310,8310,0
|
|
20231109,163000,28546400,8310,8310,8310,8310,0
|
|
20231109,162900,28546400,8310,8310,8310,8310,0
|
|
20231109,162800,28546400,8310,8310,8310,8310,0
|
|
20231109,162700,28546400,8310,8310,8310,8310,0
|
|
20231109,162600,28546400,8310,8310,8310,8310,0
|
|
20231109,162500,28546400,8310,8310,8310,8310,0
|
|
20231109,162400,28546400,8310,8310,8310,8310,0
|
|
20231109,162300,28546400,8310,8310,8310,8310,0
|
|
20231109,162200,28546400,8310,8310,8310,8310,0
|
|
20231109,162100,28546400,8310,8310,8310,8310,0
|
|
20231109,162000,28546400,8310,8310,8310,8310,0
|
|
20231109,161900,28546400,8310,8310,8310,8310,0
|
|
20231109,161800,28546400,8310,8310,8310,8310,0
|
|
20231109,161700,28546400,8310,8310,8310,8310,0
|
|
20231109,161600,28546400,8310,8310,8310,8310,0
|
|
20231109,161500,28546400,8310,8310,8310,8310,0
|
|
20231109,161400,28546400,8310,8310,8310,8310,0
|
|
20231109,161300,28546400,8310,8310,8310,8310,0
|
|
20231109,161200,28546400,8310,8310,8310,8310,0
|
|
20231109,161100,28546400,8310,8310,8310,8310,0
|
|
20231109,161000,28546400,8310,8310,8310,8310,0
|
|
20231109,160900,28546400,8310,8310,8310,8310,0
|
|
20231109,160800,28546400,8310,8310,8310,8310,0
|
|
20231109,160700,28546400,8310,8310,8310,8310,0
|
|
20231109,160600,28546400,8310,8310,8310,8310,0
|
|
20231109,160500,28546400,8310,8310,8310,8310,0
|
|
20231109,160400,28546400,8310,8310,8310,8310,0
|
|
20231109,160300,28546400,8310,8310,8310,8310,96
|
|
20231109,160200,28546400,8310,8310,8310,8310,0
|
|
20231109,160100,28546400,8310,8310,8310,8310,0
|
|
20231109,160000,28546400,8310,8310,8310,8310,0
|
|
20231109,155900,28546400,8310,8310,8310,8310,0
|
|
20231109,155800,28546400,8310,8310,8310,8310,0
|
|
20231109,155700,28546400,8310,8310,8310,8310,0
|
|
20231109,155600,28546400,8310,8310,8310,8310,0
|
|
20231109,155500,28546400,8310,8310,8310,8310,0
|
|
20231109,155400,28546400,8310,8310,8310,8310,0
|
|
20231109,155300,28546400,8310,8310,8310,8310,0
|
|
20231109,155200,28546400,8310,8310,8310,8310,0
|
|
20231109,155100,28546400,8310,8310,8310,8310,0
|
|
20231109,155000,28546400,8310,8310,8310,8310,0
|
|
20231109,154900,28546400,8310,8310,8310,8310,0
|
|
20231109,154800,28546400,8310,8310,8310,8310,0
|
|
20231109,154700,28546400,8310,8310,8310,8310,0
|
|
20231109,154600,28546400,8310,8310,8310,8310,0
|
|
20231109,154500,28546400,8310,8310,8310,8310,0
|
|
20231109,154400,28546400,8310,8310,8310,8310,0
|
|
20231109,154300,28546400,8310,8310,8310,8310,0
|
|
20231109,154200,28546400,8310,8310,8310,8310,0
|
|
20231109,154100,28546400,8310,8310,8310,8310,0
|
|
20231109,154000,28546400,8310,8310,8310,8310,0
|
|
20231109,153900,28546400,8310,8310,8310,8310,0
|
|
20231109,153800,28546400,8310,8310,8310,8310,0
|
|
20231109,153700,28546400,8310,8310,8310,8310,0
|
|
20231109,153600,28546400,8310,8310,8310,8310,0
|
|
20231109,153500,28546400,8310,8310,8310,8310,0
|
|
20231109,153400,28546400,8310,8310,8310,8310,0
|
|
20231109,153300,28546400,8310,8310,8310,8310,96
|
|
20231109,153200,28546400,8310,8310,8310,8310,0
|
|
20231109,153100,28546400,8310,8310,8310,8310,0
|
|
20231109,153000,28546400,8310,8310,8310,8310,96
|
|
20231109,152900,27748640,8320,8320,8320,8320,0
|
|
20231109,152800,27748640,8320,8320,8320,8320,0
|
|
20231109,152700,27748640,8320,8320,8320,8320,0
|
|
20231109,152600,27748640,8320,8320,8320,8320,0
|
|
20231109,152500,27748640,8320,8320,8320,8320,0
|
|
20231109,152400,27748640,8320,8320,8320,8320,0
|
|
20231109,152300,27748640,8320,8320,8320,8320,0
|
|
20231109,152200,27748640,8320,8320,8320,8320,0
|
|
20231109,152100,27748640,8320,8320,8320,8320,0
|
|
20231109,152000,27748640,8320,8320,8320,8320,0
|
|
20231109,151900,27748640,8320,8320,8320,8320,100
|
|
20231109,151800,26916640,8320,8320,8320,8320,0
|
|
20231109,151700,26916640,8320,8320,8320,8320,0
|
|
20231109,151600,26916640,8320,8320,8320,8320,0
|
|
20231109,151500,26916640,8320,8320,8320,8320,0
|
|
20231109,151400,26916640,8320,8320,8320,8320,0
|
|
20231109,151300,26916640,8320,8320,8320,8320,0
|
|
20231109,151200,26916640,8320,8320,8320,8320,0
|
|
20231109,151100,26916640,8320,8320,8320,8320,0
|
|
20231109,151000,26916640,8320,8320,8320,8320,0
|
|
20231109,150900,26916640,8320,8320,8320,8320,0
|
|
20231109,150800,26916640,8320,8320,8320,8320,0
|
|
20231109,150700,26916640,8320,8320,8320,8320,0
|
|
20231109,150600,26916640,8320,8320,8320,8320,0
|
|
20231109,150500,26916640,8320,8320,8320,8320,0
|
|
20231109,150400,26916640,8320,8320,8320,8320,0
|
|
20231109,150300,26916640,8320,8320,8320,8320,0
|
|
20231109,150200,26916640,8320,8320,8320,8320,10
|
|
20231109,150100,26833440,8320,8320,8320,8320,0
|
|
20231109,150000,26833440,8320,8320,8320,8320,0
|
|
20231109,145900,26833440,8320,8320,8320,8320,0
|
|
20231109,145800,26833440,8320,8320,8320,8320,0
|
|
20231109,145700,26833440,8320,8320,8320,8320,50
|
|
20231109,145600,26417440,8330,8330,8330,8330,0
|
|
20231109,145500,26417440,8330,8330,8330,8330,0
|
|
20231109,145400,26417440,8330,8330,8330,8330,5
|
|
20231109,145300,26375790,8330,8330,8330,8330,56
|
|
20231109,145200,25909310,8330,8330,8330,8330,0
|
|
20231109,145100,25909310,8330,8330,8330,8330,0
|
|
20231109,145000,25909310,8330,8330,8330,8330,0
|
|
20231109,144900,25909310,8330,8330,8330,8330,20
|
|
20231109,144800,25742710,8330,8330,8330,8330,2
|
|
20231109,144700,25726050,8330,8330,8330,8330,0
|
|
20231109,144600,25726050,8330,8330,8330,8330,0
|
|
20231109,144500,25726050,8330,8320,8330,8320,3
|
|
20231109,144400,25701080,8310,8310,8310,8310,0
|
|
20231109,144300,25701080,8310,8310,8310,8310,0
|
|
20231109,144200,25701080,8310,8310,8310,8300,61
|
|
20231109,144100,25194460,8330,8330,8330,8330,0
|
|
20231109,144000,25194460,8330,8330,8330,8330,0
|
|
20231109,143900,25194460,8330,8330,8330,8330,0
|
|
20231109,143800,25194460,8330,8330,8330,8330,0
|
|
20231109,143700,25194460,8330,8330,8330,8330,0
|
|
20231109,143600,25194460,8330,8330,8330,8330,8
|
|
20231109,143500,25127820,8310,8310,8310,8310,0
|
|
20231109,143400,25127820,8310,8310,8310,8310,0
|
|
20231109,143300,25127820,8310,8310,8310,8310,3
|
|
20231109,143200,25102890,8310,8310,8310,8310,0
|
|
20231109,143100,25102890,8310,8310,8310,8310,0
|
|
20231109,143000,25102890,8310,8310,8310,8310,0
|
|
20231109,142900,25102890,8310,8310,8310,8310,0
|
|
20231109,142800,25102890,8310,8310,8310,8310,15
|
|
20231109,142700,24978240,8340,8340,8340,8340,0
|
|
20231109,142600,24978240,8340,8340,8340,8340,0
|
|
20231109,142500,24978240,8340,8330,8340,8330,5
|
|
20231109,142400,24936560,8320,8320,8320,8320,0
|
|
20231109,142300,24936560,8320,8320,8320,8320,0
|
|
20231109,142200,24936560,8320,8320,8320,8320,0
|
|
20231109,142100,24936560,8320,8320,8320,8320,40
|
|
20231109,142000,24603760,8330,8330,8330,8330,8
|
|
20231109,141900,24537120,8340,8330,8340,8330,35
|
|
20231109,141800,24245230,8320,8320,8320,8320,30
|
|
20231109,141700,23995630,8340,8340,8340,8340,0
|
|
20231109,141600,23995630,8340,8340,8340,8340,0
|
|
20231109,141500,23995630,8340,8340,8340,8340,0
|
|
20231109,141400,23995630,8340,8340,8340,8340,0
|
|
20231109,141300,23995630,8340,8340,8340,8340,0
|
|
20231109,141200,23995630,8340,8340,8340,8340,0
|
|
20231109,141100,23995630,8340,8340,8340,8340,0
|
|
20231109,141000,23995630,8340,8340,8340,8340,0
|
|
20231109,140900,23995630,8340,8340,8340,8340,0
|
|
20231109,140800,23995630,8340,8340,8340,8340,0
|
|
20231109,140700,23995630,8340,8340,8340,8340,0
|
|
20231109,140600,23995630,8340,8320,8340,8320,15
|
|
20231109,140500,23870750,8310,8310,8310,8310,0
|
|
20231109,140400,23870750,8310,8310,8310,8310,10
|
|
20231109,140300,23787650,8290,8290,8290,8290,0
|
|
20231109,140200,23787650,8290,8290,8290,8290,100
|
|
20231109,140100,22958650,8310,8310,8310,8310,0
|
|
20231109,140000,22958650,8310,8310,8310,8310,0
|
|
20231109,135900,22958650,8310,8310,8310,8310,0
|
|
20231109,135800,22958650,8310,8310,8310,8310,0
|
|
20231109,135700,22958650,8310,8310,8310,8310,1
|
|
20231109,135600,22950340,8300,8300,8300,8300,0
|
|
20231109,135500,22950340,8300,8300,8300,8300,0
|
|
20231109,135400,22950340,8300,8310,8310,8300,262
|
|
20231109,135300,20775290,8310,8310,8310,8310,0
|
|
20231109,135200,20775290,8310,8310,8310,8310,0
|
|
20231109,135100,20775290,8310,8310,8310,8310,0
|
|
20231109,135000,20775290,8310,8310,8310,8310,0
|
|
20231109,134900,20775290,8310,8310,8310,8310,5
|
|
20231109,134800,20733740,8300,8300,8300,8300,0
|
|
20231109,134700,20733740,8300,8300,8300,8300,0
|
|
20231109,134600,20733740,8300,8300,8300,8300,0
|
|
20231109,134500,20733740,8300,8300,8300,8300,0
|
|
20231109,134400,20733740,8300,8300,8300,8300,0
|
|
20231109,134300,20733740,8300,8300,8300,8300,0
|
|
20231109,134200,20733740,8300,8300,8300,8300,0
|
|
20231109,134100,20733740,8300,8300,8300,8300,0
|
|
20231109,134000,20733740,8300,8300,8300,8300,0
|
|
20231109,133900,20733740,8300,8300,8300,8300,2
|
|
20231109,133800,20717140,8310,8310,8310,8310,50
|
|
20231109,133700,20301640,8310,8310,8310,8310,32
|
|
20231109,133600,20035720,8330,8330,8330,8330,0
|
|
20231109,133500,20035720,8330,8330,8330,8330,0
|
|
20231109,133400,20035720,8330,8330,8330,8330,0
|
|
20231109,133300,20035720,8330,8330,8330,8330,0
|
|
20231109,133200,20035720,8330,8330,8330,8330,0
|
|
20231109,133100,20035720,8330,8330,8330,8330,0
|
|
20231109,133000,20035720,8330,8330,8330,8330,1
|
|
20231109,132900,20027390,8320,8310,8320,8310,6
|
|
20231109,132800,19977510,8300,8300,8300,8300,0
|
|
20231109,132700,19977510,8300,8300,8300,8300,100
|
|
20231109,132600,19147510,8310,8310,8310,8310,0
|
|
20231109,132500,19147510,8310,8310,8310,8310,1
|
|
20231109,132400,19139200,8310,8310,8310,8310,1
|
|
20231109,132300,19130890,8310,8310,8310,8310,1
|
|
20231109,132200,19122580,8310,8310,8310,8310,0
|
|
20231109,132100,19122580,8310,8320,8320,8310,34
|
|
20231109,132000,18840000,8320,8320,8320,8320,7
|
|
20231109,131900,18781760,8310,8310,8310,8310,0
|
|
20231109,131800,18781760,8310,8310,8310,8310,9
|
|
20231109,131700,18706970,8310,8310,8310,8310,29
|
|
20231109,131600,18465980,8310,8310,8310,8310,0
|
|
20231109,131500,18465980,8310,8310,8310,8310,0
|
|
20231109,131400,18465980,8310,8310,8310,8310,233
|
|
20231109,131300,16529750,8320,8320,8320,8320,20
|
|
20231109,131200,16363350,8320,8320,8320,8320,0
|
|
20231109,131100,16363350,8320,8320,8320,8320,0
|
|
20231109,131000,16363350,8320,8320,8320,8320,0
|
|
20231109,130900,16363350,8320,8320,8320,8320,9
|
|
20231109,130800,16288470,8320,8320,8320,8320,0
|
|
20231109,130700,16288470,8320,8320,8320,8320,10
|
|
20231109,130600,16205270,8320,8320,8320,8320,0
|
|
20231109,130500,16205270,8320,8320,8320,8320,0
|
|
20231109,130400,16205270,8320,8320,8320,8320,0
|
|
20231109,130300,16205270,8320,8320,8320,8320,0
|
|
20231109,130200,16205270,8320,8320,8320,8320,20
|
|
20231109,130100,16038870,8320,8320,8320,8320,0
|
|
20231109,130000,16038870,8320,8320,8320,8320,5
|
|
20231109,125900,15997270,8320,8320,8320,8320,0
|
|
20231109,125800,15997270,8320,8320,8320,8320,0
|
|
20231109,125700,15997270,8320,8320,8320,8320,0
|
|
20231109,125600,15997270,8320,8320,8320,8320,0
|
|
20231109,125500,15997270,8320,8320,8320,8320,0
|
|
20231109,125400,15997270,8320,8320,8320,8320,0
|
|
20231109,125300,15997270,8320,8320,8320,8320,0
|
|
20231109,125200,15997270,8320,8320,8320,8320,0
|
|
20231109,125100,15997270,8320,8320,8320,8320,0
|
|
20231109,125000,15997270,8320,8320,8320,8320,0
|
|
20231109,124900,15997270,8320,8320,8320,8320,6
|
|
20231109,124800,15947350,8340,8340,8340,8340,1
|
|
20231109,124700,15939010,8320,8320,8320,8320,0
|
|
20231109,124600,15939010,8320,8320,8320,8320,0
|
|
20231109,124500,15939010,8320,8320,8320,8320,0
|
|
20231109,124400,15939010,8320,8320,8320,8320,94
|
|
20231109,124300,15156930,8340,8340,8340,8340,0
|
|
20231109,124200,15156930,8340,8340,8340,8340,0
|
|
20231109,124100,15156930,8340,8340,8340,8340,0
|
|
20231109,124000,15156930,8340,8340,8340,8340,0
|
|
20231109,123900,15156930,8340,8340,8340,8340,0
|
|
20231109,123800,15156930,8340,8340,8340,8340,0
|
|
20231109,123700,15156930,8340,8340,8340,8340,0
|
|
20231109,123600,15156930,8340,8340,8340,8340,0
|
|
20231109,123500,15156930,8340,8340,8340,8340,0
|
|
20231109,123400,15156930,8340,8340,8340,8340,0
|
|
20231109,123300,15156930,8340,8340,8340,8340,0
|
|
20231109,123200,15156930,8340,8340,8340,8340,0
|
|
20231109,123100,15156930,8340,8340,8340,8340,0
|
|
20231109,123000,15156930,8340,8340,8340,8340,0
|
|
20231109,122900,15156930,8340,8340,8340,8340,0
|
|
20231109,122800,15156930,8340,8340,8340,8340,0
|
|
20231109,122700,15156930,8340,8340,8340,8340,0
|
|
20231109,122600,15156930,8340,8340,8340,8340,0
|
|
20231109,122500,15156930,8340,8340,8340,8340,0
|
|
20231109,122400,15156930,8340,8340,8340,8340,0
|
|
20231109,122300,15156930,8340,8340,8340,8340,0
|
|
20231109,122200,15156930,8340,8340,8340,8340,8
|
|
20231109,122100,15090210,8330,8330,8330,8330,51
|
|
20231109,122000,14665380,8360,8360,8360,8360,0
|
|
20231109,121900,14665380,8360,8360,8360,8360,0
|
|
20231109,121800,14665380,8360,8360,8360,8360,0
|
|
20231109,121700,14665380,8360,8360,8360,8360,0
|
|
20231109,121600,14665380,8360,8360,8360,8360,2
|
|
20231109,121500,14648660,8340,8340,8340,8340,0
|
|
20231109,121400,14648660,8340,8340,8340,8340,0
|
|
20231109,121300,14648660,8340,8340,8340,8340,0
|
|
20231109,121200,14648660,8340,8340,8340,8340,0
|
|
20231109,121100,14648660,8340,8340,8340,8340,0
|
|
20231109,121000,14648660,8340,8340,8340,8340,0
|
|
20231109,120900,14648660,8340,8340,8340,8340,0
|
|
20231109,120800,14648660,8340,8340,8340,8340,0
|
|
20231109,120700,14648660,8340,8340,8340,8340,1
|
|
20231109,120600,14640320,8340,8340,8340,8340,0
|
|
20231109,120500,14640320,8340,8340,8340,8340,0
|
|
20231109,120400,14640320,8340,8340,8340,8340,20
|
|
20231109,120300,14473520,8360,8360,8360,8360,0
|
|
20231109,120200,14473520,8360,8360,8360,8360,0
|
|
20231109,120100,14473520,8360,8360,8360,8360,0
|
|
20231109,120000,14473520,8360,8360,8360,8360,24
|
|
20231109,115900,14272880,8360,8360,8360,8360,0
|
|
20231109,115800,14272880,8360,8360,8360,8360,0
|
|
20231109,115700,14272880,8360,8360,8360,8360,0
|
|
20231109,115600,14272880,8360,8360,8360,8360,0
|
|
20231109,115500,14272880,8360,8360,8360,8360,0
|
|
20231109,115400,14272880,8360,8360,8360,8360,0
|
|
20231109,115300,14272880,8360,8360,8360,8360,1
|
|
20231109,115200,14264520,8340,8340,8340,8340,0
|
|
20231109,115100,14264520,8340,8340,8340,8340,0
|
|
20231109,115000,14264520,8340,8340,8340,8340,0
|
|
20231109,114900,14264520,8340,8340,8340,8340,0
|
|
20231109,114800,14264520,8340,8340,8340,8340,0
|
|
20231109,114700,14264520,8340,8340,8340,8340,0
|
|
20231109,114600,14264520,8340,8340,8340,8340,0
|
|
20231109,114500,14264520,8340,8340,8340,8340,3
|
|
20231109,114400,14239500,8330,8330,8330,8330,0
|
|
20231109,114300,14239500,8330,8330,8330,8330,2
|
|
20231109,114200,14222840,8340,8340,8340,8340,0
|
|
20231109,114100,14222840,8340,8340,8340,8340,1
|
|
20231109,114000,14214500,8360,8340,8360,8340,2
|
|
20231109,113900,14197800,8330,8340,8340,8330,206
|
|
20231109,113800,12481380,8340,8340,8340,8340,0
|
|
20231109,113700,12481380,8340,8340,8340,8340,0
|
|
20231109,113600,12481380,8340,8340,8340,8340,46
|
|
20231109,113500,12097740,8370,8370,8370,8370,0
|
|
20231109,113400,12097740,8370,8370,8370,8370,0
|
|
20231109,113300,12097740,8370,8370,8370,8370,0
|
|
20231109,113200,12097740,8370,8370,8370,8370,0
|
|
20231109,113100,12097740,8370,8350,8370,8350,3
|
|
20231109,113000,12072660,8350,8350,8350,8350,50
|
|
20231109,112900,11655160,8350,8350,8350,8350,0
|
|
20231109,112800,11655160,8350,8350,8350,8350,0
|
|
20231109,112700,11655160,8350,8350,8350,8350,2
|
|
20231109,112600,11638460,8350,8350,8350,8350,0
|
|
20231109,112500,11638460,8350,8350,8350,8350,0
|
|
20231109,112400,11638460,8350,8350,8350,8350,0
|
|
20231109,112300,11638460,8350,8350,8350,8350,0
|
|
20231109,112200,11638460,8350,8350,8350,8350,1
|
|
20231109,112100,11630110,8350,8350,8350,8350,0
|
|
20231109,112000,11630110,8350,8350,8350,8350,1
|
|
20231109,111900,11621760,8360,8360,8360,8360,0
|
|
20231109,111800,11621760,8360,8360,8360,8360,0
|
|
20231109,111700,11621760,8360,8360,8360,8360,0
|
|
20231109,111600,11621760,8360,8360,8360,8360,0
|
|
20231109,111500,11621760,8360,8360,8360,8360,0
|
|
20231109,111400,11621760,8360,8360,8360,8360,15
|
|
20231109,111300,11496360,8360,8360,8360,8360,1
|
|
20231109,111200,11488000,8360,8360,8360,8360,0
|
|
20231109,111100,11488000,8360,8360,8360,8360,0
|
|
20231109,111000,11488000,8360,8360,8360,8360,0
|
|
20231109,110900,11488000,8360,8360,8360,8360,21
|
|
20231109,110800,11312440,8350,8350,8350,8350,1
|
|
20231109,110700,11304090,8350,8350,8350,8350,0
|
|
20231109,110600,11304090,8350,8350,8350,8350,0
|
|
20231109,110500,11304090,8350,8350,8350,8350,1
|
|
20231109,110400,11295740,8350,8350,8350,8350,1
|
|
20231109,110300,11287390,8360,8360,8360,8360,0
|
|
20231109,110200,11287390,8360,8350,8360,8350,8
|
|
20231109,110100,11220580,8350,8350,8350,8350,1
|
|
20231109,110000,11212230,8350,8350,8350,8350,28
|
|
20231109,105900,10978430,8360,8360,8360,8360,0
|
|
20231109,105800,10978430,8360,8360,8360,8360,0
|
|
20231109,105700,10978430,8360,8360,8360,8360,0
|
|
20231109,105600,10978430,8360,8360,8360,8360,0
|
|
20231109,105500,10978430,8360,8360,8360,8360,0
|
|
20231109,105400,10978430,8360,8360,8360,8360,0
|
|
20231109,105300,10978430,8360,8360,8360,8360,24
|
|
20231109,105200,10777790,8370,8370,8370,8370,0
|
|
20231109,105100,10777790,8370,8370,8370,8370,5
|
|
20231109,105000,10735940,8380,8380,8380,8380,0
|
|
20231109,104900,10735940,8380,8380,8380,8380,0
|
|
20231109,104800,10735940,8380,8380,8380,8380,0
|
|
20231109,104700,10735940,8380,8380,8380,8380,0
|
|
20231109,104600,10735940,8380,8380,8380,8380,0
|
|
20231109,104500,10735940,8380,8380,8380,8380,0
|
|
20231109,104400,10735940,8380,8380,8380,8380,0
|
|
20231109,104300,10735940,8380,8380,8380,8380,0
|
|
20231109,104200,10735940,8380,8380,8380,8380,0
|
|
20231109,104100,10735940,8380,8380,8380,8380,0
|
|
20231109,104000,10735940,8380,8380,8380,8380,0
|
|
20231109,103900,10735940,8380,8380,8380,8380,0
|
|
20231109,103800,10735940,8380,8380,8380,8380,0
|
|
20231109,103700,10735940,8380,8380,8380,8380,0
|
|
20231109,103600,10735940,8380,8370,8380,8360,11
|
|
20231109,103500,10643920,8380,8380,8380,8380,0
|
|
20231109,103400,10643920,8380,8380,8380,8380,14
|
|
20231109,103300,10526600,8390,8390,8390,8390,10
|
|
20231109,103200,10442700,8380,8380,8380,8380,0
|
|
20231109,103100,10442700,8380,8380,8380,8380,1
|
|
20231109,103000,10434320,8380,8380,8380,8380,50
|
|
20231109,102900,10015320,8370,8370,8370,8370,0
|
|
20231109,102800,10015320,8370,8370,8370,8370,0
|
|
20231109,102700,10015320,8370,8370,8370,8370,1
|
|
20231109,102600,10006950,8370,8370,8370,8370,0
|
|
20231109,102500,10006950,8370,8370,8370,8370,2
|
|
20231109,102400,9990210,8380,8370,8380,8370,3
|
|
20231109,102300,9965090,8380,8380,8380,8380,0
|
|
20231109,102200,9965090,8380,8380,8380,8380,0
|
|
20231109,102100,9965090,8380,8380,8380,8380,0
|
|
20231109,102000,9965090,8380,8380,8380,8380,0
|
|
20231109,101900,9965090,8380,8380,8380,8380,0
|
|
20231109,101800,9965090,8380,8380,8380,8380,3
|
|
20231109,101700,9939950,8350,8350,8350,8350,0
|
|
20231109,101600,9939950,8350,8350,8350,8350,0
|
|
20231109,101500,9939950,8350,8350,8350,8350,0
|
|
20231109,101400,9939950,8350,8350,8350,8350,0
|
|
20231109,101300,9939950,8350,8350,8350,8350,0
|
|
20231109,101200,9939950,8350,8350,8350,8350,0
|
|
20231109,101100,9939950,8350,8350,8350,8350,0
|
|
20231109,101000,9939950,8350,8360,8360,8350,234
|
|
20231109,100900,7984640,8370,8370,8370,8370,27
|
|
20231109,100800,7758650,8390,8390,8390,8390,0
|
|
20231109,100700,7758650,8390,8390,8390,8390,0
|
|
20231109,100600,7758650,8390,8390,8390,8390,0
|
|
20231109,100500,7758650,8390,8390,8390,8390,0
|
|
20231109,100400,7758650,8390,8390,8390,8390,0
|
|
20231109,100300,7758650,8390,8390,8390,8390,0
|
|
20231109,100200,7758650,8390,8390,8390,8390,1
|
|
20231109,100100,7750260,8390,8390,8390,8390,1
|
|
20231109,100000,7741870,8390,8380,8390,8380,4
|
|
20231109,095900,7708340,8370,8370,8370,8370,123
|
|
20231109,095800,6678830,8370,8370,8370,8370,0
|
|
20231109,095700,6678830,8370,8370,8370,8370,0
|
|
20231109,095600,6678830,8370,8370,8370,8370,0
|
|
20231109,095500,6678830,8370,8370,8370,8370,0
|
|
20231109,095400,6678830,8370,8370,8370,8370,0
|
|
20231109,095300,6678830,8370,8370,8370,8370,0
|
|
20231109,095200,6678830,8370,8370,8370,8370,4
|
|
20231109,095100,6645350,8370,8370,8370,8370,0
|
|
20231109,095000,6645350,8370,8370,8370,8370,0
|
|
20231109,094900,6645350,8370,8370,8370,8370,0
|
|
20231109,094800,6645350,8370,8370,8370,8370,0
|
|
20231109,094700,6645350,8370,8370,8370,8370,2
|
|
20231109,094600,6628610,8400,8390,8400,8390,5
|
|
20231109,094500,6586650,8390,8390,8390,8390,0
|
|
20231109,094400,6586650,8390,8390,8390,8380,3
|
|
20231109,094300,6561490,8360,8380,8380,8360,122
|
|
20231109,094200,5540780,8380,8380,8380,8380,70
|
|
20231109,094100,4954180,8400,8400,8400,8400,0
|
|
20231109,094000,4954180,8400,8400,8400,8400,0
|
|
20231109,093900,4954180,8400,8400,8400,8400,0
|
|
20231109,093800,4954180,8400,8400,8400,8400,0
|
|
20231109,093700,4954180,8400,8390,8400,8390,2
|
|
20231109,093600,4937390,8380,8390,8390,8380,45
|
|
20231109,093500,4560190,8390,8390,8390,8390,0
|
|
20231109,093400,4560190,8390,8390,8390,8390,21
|
|
20231109,093300,4384000,8420,8420,8420,8420,0
|
|
20231109,093200,4384000,8420,8420,8420,8420,0
|
|
20231109,093100,4384000,8420,8420,8420,8420,0
|
|
20231109,093000,4384000,8420,8420,8420,8420,0
|
|
20231109,092900,4384000,8420,8420,8420,8420,0
|
|
20231109,092800,4384000,8420,8420,8420,8420,0
|
|
20231109,092700,4384000,8420,8420,8420,8420,0
|
|
20231109,092600,4384000,8420,8420,8420,8420,0
|
|
20231109,092500,4384000,8420,8420,8420,8420,0
|
|
20231109,092400,4384000,8420,8420,8420,8420,0
|
|
20231109,092300,4384000,8420,8420,8420,8420,0
|
|
20231109,092200,4384000,8420,8420,8420,8420,0
|
|
20231109,092100,4384000,8420,8420,8420,8420,0
|
|
20231109,092000,4384000,8420,8400,8420,8400,8
|
|
20231109,091900,4316780,8400,8400,8400,8390,13
|
|
20231109,091800,4207600,8410,8410,8410,8410,1
|
|
20231109,091700,4199190,8440,8440,8440,8440,0
|
|
20231109,091600,4199190,8440,8440,8440,8440,0
|
|
20231109,091500,4199190,8440,8440,8440,8440,0
|
|
20231109,091400,4199190,8440,8400,8440,8390,5
|
|
20231109,091300,4157170,8390,8390,8390,8390,4
|
|
20231109,091200,4123610,8390,8480,8480,8390,166
|
|
20231109,091100,2729350,8410,8420,8420,8410,138
|
|
20231109,091000,1568750,8420,8420,8420,8420,6
|
|
20231109,090900,1518230,8430,8430,8430,8430,4
|
|
20231109,090800,1484510,8450,8450,8450,8450,0
|
|
20231109,090700,1484510,8450,8450,8450,8450,0
|
|
20231109,090600,1484510,8450,8450,8450,8450,0
|
|
20231109,090500,1484510,8450,8450,8450,8450,0
|
|
20231109,090400,1484510,8450,8450,8450,8450,0
|
|
20231109,090300,1484510,8450,8450,8450,8450,0
|
|
20231109,090200,1484510,8450,8440,8450,8440,2
|
|
20231109,090100,1467620,8410,8430,8440,8410,34
|
|
20231109,090000,1181520,8450,8440,8450,8420,140
|