632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192900,168672790,8770,8770,8770,8770,179
|
|
20231106,192800,168672790,8770,8770,8770,8770,0
|
|
20231106,192700,168672790,8770,8770,8770,8770,0
|
|
20231106,192600,168672790,8770,8770,8770,8770,0
|
|
20231106,192500,168672790,8770,8770,8770,8770,0
|
|
20231106,192400,168672790,8770,8770,8770,8770,0
|
|
20231106,192300,168672790,8770,8770,8770,8770,0
|
|
20231106,192200,168672790,8770,8770,8770,8770,0
|
|
20231106,192100,168672790,8770,8770,8770,8770,0
|
|
20231106,192000,168672790,8770,8770,8770,8770,0
|
|
20231106,191900,168672790,8770,8770,8770,8770,0
|
|
20231106,191800,168672790,8770,8770,8770,8770,0
|
|
20231106,191700,168672790,8770,8770,8770,8770,0
|
|
20231106,191600,168672790,8770,8770,8770,8770,0
|
|
20231106,191500,168672790,8770,8770,8770,8770,0
|
|
20231106,191400,168672790,8770,8770,8770,8770,0
|
|
20231106,191300,168672790,8770,8770,8770,8770,0
|
|
20231106,191200,168672790,8770,8770,8770,8770,0
|
|
20231106,191100,168672790,8770,8770,8770,8770,0
|
|
20231106,191000,168672790,8770,8770,8770,8770,0
|
|
20231106,190900,168672790,8770,8770,8770,8770,0
|
|
20231106,190800,168672790,8770,8770,8770,8770,0
|
|
20231106,190700,168672790,8770,8770,8770,8770,0
|
|
20231106,190600,168672790,8770,8770,8770,8770,0
|
|
20231106,190500,168672790,8770,8770,8770,8770,0
|
|
20231106,190400,168672790,8770,8770,8770,8770,0
|
|
20231106,190300,168672790,8770,8770,8770,8770,0
|
|
20231106,190200,168672790,8770,8770,8770,8770,0
|
|
20231106,190100,168672790,8770,8770,8770,8770,0
|
|
20231106,190000,168672790,8770,8770,8770,8770,0
|
|
20231106,185900,168672790,8770,8770,8770,8770,179
|
|
20231106,185800,168672790,8770,8770,8770,8770,0
|
|
20231106,185700,168672790,8770,8770,8770,8770,0
|
|
20231106,185600,168672790,8770,8770,8770,8770,0
|
|
20231106,185500,168672790,8770,8770,8770,8770,0
|
|
20231106,185400,168672790,8770,8770,8770,8770,0
|
|
20231106,185300,168672790,8770,8770,8770,8770,0
|
|
20231106,185200,168672790,8770,8770,8770,8770,0
|
|
20231106,185100,168672790,8770,8770,8770,8770,0
|
|
20231106,185000,168672790,8770,8770,8770,8770,0
|
|
20231106,184900,168672790,8770,8770,8770,8770,0
|
|
20231106,184800,168672790,8770,8770,8770,8770,0
|
|
20231106,184700,168672790,8770,8770,8770,8770,0
|
|
20231106,184600,168672790,8770,8770,8770,8770,0
|
|
20231106,184500,168672790,8770,8770,8770,8770,0
|
|
20231106,184400,168672790,8770,8770,8770,8770,0
|
|
20231106,184300,168672790,8770,8770,8770,8770,0
|
|
20231106,184200,168672790,8770,8770,8770,8770,0
|
|
20231106,184100,168672790,8770,8770,8770,8770,0
|
|
20231106,184000,168672790,8770,8770,8770,8770,0
|
|
20231106,183900,168672790,8770,8770,8770,8770,0
|
|
20231106,183800,168672790,8770,8770,8770,8770,0
|
|
20231106,183700,168672790,8770,8770,8770,8770,0
|
|
20231106,183600,168672790,8770,8770,8770,8770,0
|
|
20231106,183500,168672790,8770,8770,8770,8770,0
|
|
20231106,183400,168672790,8770,8770,8770,8770,0
|
|
20231106,183300,168672790,8770,8770,8770,8770,0
|
|
20231106,183200,168672790,8770,8770,8770,8770,0
|
|
20231106,183100,168672790,8770,8770,8770,8770,0
|
|
20231106,183000,168672790,8770,8770,8770,8770,0
|
|
20231106,182900,168672790,8770,8770,8770,8770,179
|
|
20231106,182800,168672790,8770,8770,8770,8770,0
|
|
20231106,182700,168672790,8770,8770,8770,8770,0
|
|
20231106,182600,168672790,8770,8770,8770,8770,0
|
|
20231106,182500,168672790,8770,8770,8770,8770,0
|
|
20231106,182400,168672790,8770,8770,8770,8770,0
|
|
20231106,182300,168672790,8770,8770,8770,8770,0
|
|
20231106,182200,168672790,8770,8770,8770,8770,0
|
|
20231106,182100,168672790,8770,8770,8770,8770,0
|
|
20231106,182000,168672790,8770,8770,8770,8770,0
|
|
20231106,181900,168672790,8770,8770,8770,8770,0
|
|
20231106,181800,168672790,8770,8770,8770,8770,0
|
|
20231106,181700,168672790,8770,8770,8770,8770,0
|
|
20231106,181600,168672790,8770,8770,8770,8770,0
|
|
20231106,181500,168672790,8770,8770,8770,8770,0
|
|
20231106,181400,168672790,8770,8770,8770,8770,0
|
|
20231106,181300,168672790,8770,8770,8770,8770,0
|
|
20231106,181200,168672790,8770,8770,8770,8770,0
|
|
20231106,181100,168672790,8770,8770,8770,8770,0
|
|
20231106,181000,168672790,8770,8770,8770,8770,0
|
|
20231106,180900,168672790,8770,8770,8770,8770,0
|
|
20231106,180800,168672790,8770,8770,8770,8770,0
|
|
20231106,180700,168672790,8770,8770,8770,8770,0
|
|
20231106,180600,168672790,8770,8770,8770,8770,0
|
|
20231106,180500,168672790,8770,8770,8770,8770,0
|
|
20231106,180400,168672790,8770,8770,8770,8770,0
|
|
20231106,180300,168672790,8770,8770,8770,8770,0
|
|
20231106,180200,168672790,8770,8770,8770,8770,0
|
|
20231106,180100,168672790,8770,8770,8770,8770,0
|
|
20231106,180000,168672790,8770,8770,8770,8770,0
|
|
20231106,175900,168672790,8770,8770,8770,8770,179
|
|
20231106,175800,168672790,8770,8770,8770,8770,0
|
|
20231106,175700,168672790,8770,8770,8770,8770,0
|
|
20231106,175600,168672790,8770,8770,8770,8770,0
|
|
20231106,175500,168672790,8770,8770,8770,8770,0
|
|
20231106,175400,168672790,8770,8770,8770,8770,0
|
|
20231106,175300,168672790,8770,8770,8770,8770,0
|
|
20231106,175200,168672790,8770,8770,8770,8770,0
|
|
20231106,175100,168672790,8770,8770,8770,8770,0
|
|
20231106,175000,168672790,8770,8770,8770,8770,0
|
|
20231106,174900,168672790,8770,8770,8770,8770,0
|
|
20231106,174800,168672790,8770,8770,8770,8770,0
|
|
20231106,174700,168672790,8770,8770,8770,8770,0
|
|
20231106,174600,168672790,8770,8770,8770,8770,0
|
|
20231106,174500,168672790,8770,8770,8770,8770,0
|
|
20231106,174400,168672790,8770,8770,8770,8770,0
|
|
20231106,174300,168672790,8770,8770,8770,8770,0
|
|
20231106,174200,168672790,8770,8770,8770,8770,0
|
|
20231106,174100,168672790,8770,8770,8770,8770,0
|
|
20231106,174000,168672790,8770,8770,8770,8770,0
|
|
20231106,173900,168672790,8770,8770,8770,8770,0
|
|
20231106,173800,168672790,8770,8770,8770,8770,0
|
|
20231106,173700,168672790,8770,8770,8770,8770,0
|
|
20231106,173600,168672790,8770,8770,8770,8770,0
|
|
20231106,173500,168672790,8770,8770,8770,8770,0
|
|
20231106,173400,168672790,8770,8770,8770,8770,0
|
|
20231106,173300,168672790,8770,8770,8770,8770,0
|
|
20231106,173200,168672790,8770,8770,8770,8770,0
|
|
20231106,173100,168672790,8770,8770,8770,8770,0
|
|
20231106,173000,168672790,8770,8770,8770,8770,0
|
|
20231106,172900,168672790,8770,8770,8770,8770,179
|
|
20231106,172800,168672790,8770,8770,8770,8770,0
|
|
20231106,172700,168672790,8770,8770,8770,8770,0
|
|
20231106,172600,168672790,8770,8770,8770,8770,0
|
|
20231106,172500,168672790,8770,8770,8770,8770,0
|
|
20231106,172400,168672790,8770,8770,8770,8770,0
|
|
20231106,172300,168672790,8770,8770,8770,8770,0
|
|
20231106,172200,168672790,8770,8770,8770,8770,0
|
|
20231106,172100,168672790,8770,8770,8770,8770,0
|
|
20231106,172000,168672790,8770,8770,8770,8770,0
|
|
20231106,171900,168672790,8770,8770,8770,8770,0
|
|
20231106,171800,168672790,8770,8770,8770,8770,0
|
|
20231106,171700,168672790,8770,8770,8770,8770,0
|
|
20231106,171600,168672790,8770,8770,8770,8770,0
|
|
20231106,171500,168672790,8770,8770,8770,8770,0
|
|
20231106,171400,168672790,8770,8770,8770,8770,0
|
|
20231106,171300,168672790,8770,8770,8770,8770,0
|
|
20231106,171200,168672790,8770,8770,8770,8770,0
|
|
20231106,171100,168672790,8770,8770,8770,8770,0
|
|
20231106,171000,168672790,8770,8770,8770,8770,0
|
|
20231106,170900,168672790,8770,8770,8770,8770,0
|
|
20231106,170800,168672790,8770,8770,8770,8770,0
|
|
20231106,170700,168672790,8770,8770,8770,8770,0
|
|
20231106,170600,168672790,8770,8770,8770,8770,0
|
|
20231106,170500,168672790,8770,8770,8770,8770,0
|
|
20231106,170400,168672790,8770,8770,8770,8770,0
|
|
20231106,170300,168672790,8770,8770,8770,8770,0
|
|
20231106,170200,168672790,8770,8770,8770,8770,0
|
|
20231106,170100,168672790,8770,8770,8770,8770,0
|
|
20231106,170000,168672790,8770,8770,8770,8770,0
|
|
20231106,165900,168672790,8770,8770,8770,8770,179
|
|
20231106,165800,168672790,8770,8770,8770,8770,0
|
|
20231106,165700,168672790,8770,8770,8770,8770,0
|
|
20231106,165600,168672790,8770,8770,8770,8770,0
|
|
20231106,165500,168672790,8770,8770,8770,8770,0
|
|
20231106,165400,168672790,8770,8770,8770,8770,0
|
|
20231106,165300,168672790,8770,8770,8770,8770,0
|
|
20231106,165200,168672790,8770,8770,8770,8770,0
|
|
20231106,165100,168672790,8770,8770,8770,8770,0
|
|
20231106,165000,168672790,8770,8770,8770,8770,0
|
|
20231106,164900,168672790,8770,8770,8770,8770,0
|
|
20231106,164800,168672790,8770,8770,8770,8770,0
|
|
20231106,164700,168672790,8770,8770,8770,8770,0
|
|
20231106,164600,168672790,8770,8770,8770,8770,0
|
|
20231106,164500,168672790,8770,8770,8770,8770,0
|
|
20231106,164400,168672790,8770,8770,8770,8770,0
|
|
20231106,164300,168672790,8770,8770,8770,8770,0
|
|
20231106,164200,168672790,8770,8770,8770,8770,0
|
|
20231106,164100,168672790,8770,8770,8770,8770,0
|
|
20231106,164000,168672790,8770,8770,8770,8770,0
|
|
20231106,163900,168672790,8770,8770,8770,8770,0
|
|
20231106,163800,168672790,8770,8770,8770,8770,0
|
|
20231106,163700,168672790,8770,8770,8770,8770,0
|
|
20231106,163600,168672790,8770,8770,8770,8770,0
|
|
20231106,163500,168672790,8770,8770,8770,8770,0
|
|
20231106,163400,168672790,8770,8770,8770,8770,0
|
|
20231106,163300,168672790,8770,8770,8770,8770,0
|
|
20231106,163200,168672790,8770,8770,8770,8770,0
|
|
20231106,163100,168672790,8770,8770,8770,8770,0
|
|
20231106,163000,168672790,8770,8770,8770,8770,0
|
|
20231106,162900,168672790,8770,8770,8770,8770,179
|
|
20231106,162800,168672790,8770,8770,8770,8770,0
|
|
20231106,162700,168672790,8770,8770,8770,8770,0
|
|
20231106,162600,168672790,8770,8770,8770,8770,0
|
|
20231106,162500,168672790,8770,8770,8770,8770,0
|
|
20231106,162400,168672790,8770,8770,8770,8770,0
|
|
20231106,162300,168672790,8770,8770,8770,8770,0
|
|
20231106,162200,168672790,8770,8770,8770,8770,0
|
|
20231106,162100,168672790,8770,8770,8770,8770,0
|
|
20231106,162000,168672790,8770,8770,8770,8770,0
|
|
20231106,161900,168672790,8770,8770,8770,8770,0
|
|
20231106,161800,168672790,8770,8770,8770,8770,0
|
|
20231106,161700,168672790,8770,8770,8770,8770,0
|
|
20231106,161600,168672790,8770,8770,8770,8770,0
|
|
20231106,161500,168672790,8770,8770,8770,8770,0
|
|
20231106,161400,168672790,8770,8770,8770,8770,0
|
|
20231106,161300,168672790,8770,8770,8770,8770,0
|
|
20231106,161200,168672790,8770,8770,8770,8770,0
|
|
20231106,161100,168672790,8770,8770,8770,8770,0
|
|
20231106,161000,168672790,8770,8770,8770,8770,0
|
|
20231106,160900,168672790,8770,8770,8770,8770,0
|
|
20231106,160800,168672790,8770,8770,8770,8770,0
|
|
20231106,160700,168672790,8770,8770,8770,8770,0
|
|
20231106,160600,168672790,8770,8770,8770,8770,0
|
|
20231106,160500,168672790,8770,8770,8770,8770,0
|
|
20231106,160400,168672790,8770,8770,8770,8770,0
|
|
20231106,160300,168672790,8770,8770,8770,8770,0
|
|
20231106,160200,168672790,8770,8770,8770,8770,0
|
|
20231106,160100,168672790,8770,8770,8770,8770,0
|
|
20231106,160000,168672790,8770,8770,8770,8770,0
|
|
20231106,155900,168672790,8770,8770,8770,8770,179
|
|
20231106,155800,168672790,8770,8770,8770,8770,0
|
|
20231106,155700,168672790,8770,8770,8770,8770,0
|
|
20231106,155600,168672790,8770,8770,8770,8770,0
|
|
20231106,155500,168672790,8770,8770,8770,8770,0
|
|
20231106,155400,168672790,8770,8770,8770,8770,0
|
|
20231106,155300,168672790,8770,8770,8770,8770,0
|
|
20231106,155200,168672790,8770,8770,8770,8770,0
|
|
20231106,155100,168672790,8770,8770,8770,8770,0
|
|
20231106,155000,168672790,8770,8770,8770,8770,0
|
|
20231106,154900,168672790,8770,8770,8770,8770,0
|
|
20231106,154800,168672790,8770,8770,8770,8770,0
|
|
20231106,154700,168672790,8770,8770,8770,8770,0
|
|
20231106,154600,168672790,8770,8770,8770,8770,0
|
|
20231106,154500,168672790,8770,8770,8770,8770,0
|
|
20231106,154400,168672790,8770,8770,8770,8770,0
|
|
20231106,154300,168672790,8770,8770,8770,8770,0
|
|
20231106,154200,168672790,8770,8770,8770,8770,0
|
|
20231106,154100,168672790,8770,8770,8770,8770,0
|
|
20231106,154000,168672790,8770,8770,8770,8770,0
|
|
20231106,153900,168672790,8770,8770,8770,8770,0
|
|
20231106,153800,168672790,8770,8770,8770,8770,0
|
|
20231106,153700,168672790,8770,8770,8770,8770,0
|
|
20231106,153600,168672790,8770,8770,8770,8770,0
|
|
20231106,153500,168672790,8770,8770,8770,8770,0
|
|
20231106,153400,168672790,8770,8770,8770,8770,0
|
|
20231106,153300,168672790,8770,8770,8770,8770,0
|
|
20231106,153200,168672790,8770,8770,8770,8770,0
|
|
20231106,153100,168672790,8770,8770,8770,8770,0
|
|
20231106,153000,168672790,8770,8770,8770,8770,179
|
|
20231106,152900,167102960,8740,8740,8740,8740,0
|
|
20231106,152800,167102960,8740,8740,8740,8740,0
|
|
20231106,152700,167102960,8740,8740,8740,8740,0
|
|
20231106,152600,167102960,8740,8740,8740,8740,0
|
|
20231106,152500,167102960,8740,8740,8740,8740,0
|
|
20231106,152400,167102960,8740,8740,8740,8740,0
|
|
20231106,152300,167102960,8740,8740,8740,8740,0
|
|
20231106,152200,167102960,8740,8740,8740,8740,0
|
|
20231106,152100,167102960,8740,8740,8740,8740,0
|
|
20231106,152000,167102960,8740,8740,8740,8740,0
|
|
20231106,151900,167102960,8740,8740,8740,8740,50
|
|
20231106,151800,166665960,8750,8690,8750,8690,138
|
|
20231106,151700,165466460,8760,8710,8760,8710,700
|
|
20231106,151600,159340270,8700,8700,8700,8700,0
|
|
20231106,151500,159340270,8700,8700,8700,8700,0
|
|
20231106,151400,159340270,8700,8700,8700,8700,1
|
|
20231106,151300,159331570,8700,8700,8700,8700,85
|
|
20231106,151200,158592070,8710,8710,8710,8710,0
|
|
20231106,151100,158592070,8710,8710,8710,8710,0
|
|
20231106,151000,158592070,8710,8710,8710,8710,3
|
|
20231106,150900,158565940,8700,8700,8700,8700,0
|
|
20231106,150800,158565940,8700,8700,8700,8700,0
|
|
20231106,150700,158565940,8700,8700,8700,8700,0
|
|
20231106,150600,158565940,8700,8700,8700,8700,0
|
|
20231106,150500,158565940,8700,8700,8700,8700,14
|
|
20231106,150400,158444140,8700,8700,8700,8700,0
|
|
20231106,150300,158444140,8700,8680,8700,8680,2
|
|
20231106,150200,158426760,8680,8680,8680,8680,0
|
|
20231106,150100,158426760,8680,8700,8700,8680,203
|
|
20231106,150000,156663580,8650,8650,8650,8650,0
|
|
20231106,145900,156663580,8650,8660,8660,8650,583
|
|
20231106,145800,151616010,8610,8610,8610,8610,0
|
|
20231106,145700,151616010,8610,8610,8610,8610,0
|
|
20231106,145600,151616010,8610,8610,8610,8610,0
|
|
20231106,145500,151616010,8610,8700,8700,8610,1500
|
|
20231106,145400,138634110,8720,8720,8720,8720,0
|
|
20231106,145300,138634110,8720,8720,8720,8720,0
|
|
20231106,145200,138634110,8720,8720,8720,8720,41
|
|
20231106,145100,138276590,8730,8730,8730,8730,42
|
|
20231106,145000,137909930,8720,8720,8720,8720,9
|
|
20231106,144900,137831450,8720,8720,8720,8720,0
|
|
20231106,144800,137831450,8720,8720,8720,8720,0
|
|
20231106,144700,137831450,8720,8710,8720,8710,145
|
|
20231106,144600,136567540,8710,8710,8710,8710,0
|
|
20231106,144500,136567540,8710,8710,8710,8710,0
|
|
20231106,144400,136567540,8710,8710,8710,8710,0
|
|
20231106,144300,136567540,8710,8710,8710,8710,0
|
|
20231106,144200,136567540,8710,8710,8710,8710,0
|
|
20231106,144100,136567540,8710,8710,8710,8710,0
|
|
20231106,144000,136567540,8710,8710,8710,8710,2
|
|
20231106,143900,136550120,8710,8710,8710,8710,0
|
|
20231106,143800,136550120,8710,8710,8710,8710,1
|
|
20231106,143700,136541410,8710,8710,8710,8710,0
|
|
20231106,143600,136541410,8710,8710,8710,8710,1
|
|
20231106,143500,136532700,8720,8720,8720,8720,0
|
|
20231106,143400,136532700,8720,8720,8720,8720,0
|
|
20231106,143300,136532700,8720,8720,8720,8720,0
|
|
20231106,143200,136532700,8720,8720,8720,8720,0
|
|
20231106,143100,136532700,8720,8720,8720,8720,0
|
|
20231106,143000,136532700,8720,8730,8740,8720,73
|
|
20231106,142900,135894780,8730,8730,8730,8730,0
|
|
20231106,142800,135894780,8730,8730,8730,8730,0
|
|
20231106,142700,135894780,8730,8730,8730,8730,0
|
|
20231106,142600,135894780,8730,8730,8730,8730,0
|
|
20231106,142500,135894780,8730,8730,8730,8730,0
|
|
20231106,142400,135894780,8730,8730,8730,8730,0
|
|
20231106,142300,135894780,8730,8730,8730,8730,0
|
|
20231106,142200,135894780,8730,8730,8730,8730,0
|
|
20231106,142100,135894780,8730,8730,8730,8730,0
|
|
20231106,142000,135894780,8730,8730,8730,8730,0
|
|
20231106,141900,135894780,8730,8730,8730,8730,0
|
|
20231106,141800,135894780,8730,8730,8730,8730,0
|
|
20231106,141700,135894780,8730,8730,8730,8730,0
|
|
20231106,141600,135894780,8730,8730,8730,8730,0
|
|
20231106,141500,135894780,8730,8730,8730,8730,39
|
|
20231106,141400,135554310,8730,8730,8730,8730,150
|
|
20231106,141300,134244810,8730,8720,8730,8720,311
|
|
20231106,141200,131530400,8710,8710,8710,8710,0
|
|
20231106,141100,131530400,8710,8710,8710,8710,0
|
|
20231106,141000,131530400,8710,8710,8710,8710,3
|
|
20231106,140900,131504270,8710,8720,8720,8710,93
|
|
20231106,140800,130693830,8720,8720,8720,8720,59
|
|
20231106,140700,130179350,8720,8720,8720,8720,0
|
|
20231106,140600,130179350,8720,8720,8720,8720,0
|
|
20231106,140500,130179350,8720,8720,8720,8720,1
|
|
20231106,140400,130170630,8720,8720,8720,8720,0
|
|
20231106,140300,130170630,8720,8720,8720,8720,0
|
|
20231106,140200,130170630,8720,8720,8720,8720,0
|
|
20231106,140100,130170630,8720,8720,8720,8720,0
|
|
20231106,140000,130170630,8720,8720,8720,8720,0
|
|
20231106,135900,130170630,8720,8720,8720,8720,0
|
|
20231106,135800,130170630,8720,8720,8720,8720,0
|
|
20231106,135700,130170630,8720,8720,8720,8720,0
|
|
20231106,135600,130170630,8720,8720,8720,8720,18
|
|
20231106,135500,130013670,8720,8720,8720,8720,0
|
|
20231106,135400,130013670,8720,8720,8720,8720,2
|
|
20231106,135300,129996230,8730,8730,8730,8730,0
|
|
20231106,135200,129996230,8730,8730,8730,8730,0
|
|
20231106,135100,129996230,8730,8730,8730,8730,0
|
|
20231106,135000,129996230,8730,8730,8730,8730,0
|
|
20231106,134900,129996230,8730,8730,8730,8730,0
|
|
20231106,134800,129996230,8730,8730,8730,8730,0
|
|
20231106,134700,129996230,8730,8720,8730,8720,88
|
|
20231106,134600,129228790,8720,8730,8730,8720,23
|
|
20231106,134500,129028200,8720,8720,8720,8720,40
|
|
20231106,134400,128679400,8710,8710,8710,8710,100
|
|
20231106,134300,127808400,8710,8710,8710,8710,3
|
|
20231106,134200,127782270,8690,8690,8690,8690,0
|
|
20231106,134100,127782270,8690,8690,8690,8690,100
|
|
20231106,134000,126913270,8690,8710,8710,8690,200
|
|
20231106,133900,125174180,8710,8710,8710,8710,0
|
|
20231106,133800,125174180,8710,8710,8710,8710,1
|
|
20231106,133700,125165470,8690,8690,8690,8690,2
|
|
20231106,133600,125148090,8710,8710,8710,8710,0
|
|
20231106,133500,125148090,8710,8710,8710,8710,0
|
|
20231106,133400,125148090,8710,8710,8710,8710,0
|
|
20231106,133300,125148090,8710,8710,8710,8710,0
|
|
20231106,133200,125148090,8710,8710,8710,8710,0
|
|
20231106,133100,125148090,8710,8710,8710,8710,0
|
|
20231106,133000,125148090,8710,8710,8710,8710,460
|
|
20231106,132900,121141490,8690,8690,8690,8690,110
|
|
20231106,132800,120185590,8690,8690,8690,8690,0
|
|
20231106,132700,120185590,8690,8700,8700,8690,784
|
|
20231106,132600,113372530,8730,8730,8730,8730,0
|
|
20231106,132500,113372530,8730,8730,8730,8730,0
|
|
20231106,132400,113372530,8730,8700,8730,8700,104
|
|
20231106,132300,112467670,8690,8690,8690,8690,154
|
|
20231106,132200,111129410,8690,8680,8690,8680,176
|
|
20231106,132100,109601710,8670,8670,8670,8670,0
|
|
20231106,132000,109601710,8670,8660,8670,8660,51
|
|
20231106,131900,109159560,8640,8650,8650,8640,1097
|
|
20231106,131800,99676390,8660,8660,8660,8660,0
|
|
20231106,131700,99676390,8660,8660,8660,8660,0
|
|
20231106,131600,99676390,8660,8660,8660,8660,0
|
|
20231106,131500,99676390,8660,8660,8660,8660,0
|
|
20231106,131400,99676390,8660,8660,8660,8660,0
|
|
20231106,131300,99676390,8660,8660,8660,8660,13
|
|
20231106,131200,99563810,8670,8670,8670,8670,3
|
|
20231106,131100,99537800,8670,8670,8670,8670,1
|
|
20231106,131000,99529130,8680,8680,8680,8680,0
|
|
20231106,130900,99529130,8680,8680,8680,8680,1
|
|
20231106,130800,99520450,8680,8680,8680,8680,0
|
|
20231106,130700,99520450,8680,8680,8680,8680,0
|
|
20231106,130600,99520450,8680,8680,8680,8680,0
|
|
20231106,130500,99520450,8680,8680,8680,8680,0
|
|
20231106,130400,99520450,8680,8680,8680,8680,37
|
|
20231106,130300,99199290,8680,8680,8680,8680,0
|
|
20231106,130200,99199290,8680,8680,8680,8680,0
|
|
20231106,130100,99199290,8680,8680,8680,8680,1
|
|
20231106,130000,99190610,8680,8680,8680,8680,0
|
|
20231106,125900,99190610,8680,8650,8680,8650,132
|
|
20231106,125800,98048620,8650,8650,8650,8650,0
|
|
20231106,125700,98048620,8650,8650,8650,8650,0
|
|
20231106,125600,98048620,8650,8650,8650,8650,8
|
|
20231106,125500,97979420,8640,8640,8640,8640,0
|
|
20231106,125400,97979420,8640,8640,8640,8640,27
|
|
20231106,125300,97746140,8640,8640,8640,8640,64
|
|
20231106,125200,97193180,8640,8640,8640,8640,0
|
|
20231106,125100,97193180,8640,8640,8640,8640,3
|
|
20231106,125000,97167260,8640,8640,8640,8640,3
|
|
20231106,124900,97141340,8640,8640,8640,8640,112
|
|
20231106,124800,96173660,8630,8620,8630,8620,242
|
|
20231106,124700,94087130,8610,8570,8610,8570,860
|
|
20231106,124600,86686790,8550,8550,8550,8550,0
|
|
20231106,124500,86686790,8550,8550,8550,8550,0
|
|
20231106,124400,86686790,8550,8550,8550,8550,0
|
|
20231106,124300,86686790,8550,8550,8550,8550,0
|
|
20231106,124200,86686790,8550,8550,8550,8550,0
|
|
20231106,124100,86686790,8550,8550,8550,8550,0
|
|
20231106,124000,86686790,8550,8550,8550,8550,0
|
|
20231106,123900,86686790,8550,8550,8550,8550,0
|
|
20231106,123800,86686790,8550,8550,8550,8550,0
|
|
20231106,123700,86686790,8550,8550,8550,8550,0
|
|
20231106,123600,86686790,8550,8550,8550,8550,0
|
|
20231106,123500,86686790,8550,8550,8550,8550,0
|
|
20231106,123400,86686790,8550,8550,8550,8550,0
|
|
20231106,123300,86686790,8550,8560,8560,8550,500
|
|
20231106,123200,82408660,8560,8560,8560,8560,0
|
|
20231106,123100,82408660,8560,8560,8560,8560,0
|
|
20231106,123000,82408660,8560,8560,8560,8560,0
|
|
20231106,122900,82408660,8560,8560,8560,8560,0
|
|
20231106,122800,82408660,8560,8560,8560,8560,0
|
|
20231106,122700,82408660,8560,8560,8560,8560,47
|
|
20231106,122600,82006340,8560,8560,8560,8560,0
|
|
20231106,122500,82006340,8560,8560,8560,8560,0
|
|
20231106,122400,82006340,8560,8570,8570,8560,50
|
|
20231106,122300,81578080,8600,8600,8600,8600,0
|
|
20231106,122200,81578080,8600,8600,8600,8600,0
|
|
20231106,122100,81578080,8600,8600,8600,8600,0
|
|
20231106,122000,81578080,8600,8600,8600,8600,0
|
|
20231106,121900,81578080,8600,8600,8600,8600,0
|
|
20231106,121800,81578080,8600,8600,8600,8600,0
|
|
20231106,121700,81578080,8600,8600,8600,8600,0
|
|
20231106,121600,81578080,8600,8600,8600,8600,0
|
|
20231106,121500,81578080,8600,8600,8600,8600,0
|
|
20231106,121400,81578080,8600,8600,8600,8600,0
|
|
20231106,121300,81578080,8600,8600,8600,8600,21
|
|
20231106,121200,81397480,8590,8590,8590,8590,0
|
|
20231106,121100,81397480,8590,8590,8590,8590,0
|
|
20231106,121000,81397480,8590,8590,8590,8590,0
|
|
20231106,120900,81397480,8590,8590,8590,8590,3
|
|
20231106,120800,81371710,8590,8600,8600,8590,113
|
|
20231106,120700,80399920,8590,8590,8590,8590,3
|
|
20231106,120600,80374150,8600,8600,8600,8600,0
|
|
20231106,120500,80374150,8600,8600,8600,8600,0
|
|
20231106,120400,80374150,8600,8600,8600,8600,101
|
|
20231106,120300,79505550,8580,8570,8580,8570,463
|
|
20231106,120200,75533040,8570,8570,8570,8570,1
|
|
20231106,120100,75524470,8570,8570,8570,8570,3
|
|
20231106,120000,75498760,8570,8570,8570,8570,1
|
|
20231106,115900,75490190,8570,8570,8570,8570,0
|
|
20231106,115800,75490190,8570,8570,8570,8570,1
|
|
20231106,115700,75481620,8560,8560,8560,8560,0
|
|
20231106,115600,75481620,8560,8560,8560,8560,0
|
|
20231106,115500,75481620,8560,8560,8560,8560,0
|
|
20231106,115400,75481620,8560,8560,8560,8560,0
|
|
20231106,115300,75481620,8560,8560,8560,8560,0
|
|
20231106,115200,75481620,8560,8560,8560,8560,0
|
|
20231106,115100,75481620,8560,8560,8560,8560,0
|
|
20231106,115000,75481620,8560,8560,8560,8560,0
|
|
20231106,114900,75481620,8560,8560,8560,8560,0
|
|
20231106,114800,75481620,8560,8560,8560,8560,0
|
|
20231106,114700,75481620,8560,8560,8560,8560,0
|
|
20231106,114600,75481620,8560,8550,8560,8550,149
|
|
20231106,114500,74207170,8550,8550,8550,8550,51
|
|
20231106,114400,73771120,8550,8550,8550,8550,0
|
|
20231106,114300,73771120,8550,8550,8550,8550,0
|
|
20231106,114200,73771120,8550,8550,8550,8550,0
|
|
20231106,114100,73771120,8550,8550,8550,8550,0
|
|
20231106,114000,73771120,8550,8550,8550,8550,0
|
|
20231106,113900,73771120,8550,8550,8550,8550,0
|
|
20231106,113800,73771120,8550,8550,8550,8550,0
|
|
20231106,113700,73771120,8550,8550,8550,8550,0
|
|
20231106,113600,73771120,8550,8550,8550,8550,0
|
|
20231106,113500,73771120,8550,8550,8550,8550,0
|
|
20231106,113400,73771120,8550,8550,8550,8550,121
|
|
20231106,113300,72736570,8570,8570,8570,8570,0
|
|
20231106,113200,72736570,8570,8570,8570,8570,0
|
|
20231106,113100,72736570,8570,8570,8570,8570,0
|
|
20231106,113000,72736570,8570,8570,8570,8570,0
|
|
20231106,112900,72736570,8570,8570,8570,8570,0
|
|
20231106,112800,72736570,8570,8570,8570,8570,0
|
|
20231106,112700,72736570,8570,8550,8570,8550,11
|
|
20231106,112600,72642500,8560,8560,8560,8560,87
|
|
20231106,112500,71897780,8560,8560,8560,8560,0
|
|
20231106,112400,71897780,8560,8560,8560,8560,0
|
|
20231106,112300,71897780,8560,8560,8560,8560,0
|
|
20231106,112200,71897780,8560,8560,8560,8560,0
|
|
20231106,112100,71897780,8560,8560,8560,8560,0
|
|
20231106,112000,71897780,8560,8560,8560,8560,5
|
|
20231106,111900,71854980,8550,8550,8550,8550,0
|
|
20231106,111800,71854980,8550,8550,8550,8550,0
|
|
20231106,111700,71854980,8550,8550,8550,8550,0
|
|
20231106,111600,71854980,8550,8550,8550,8550,17
|
|
20231106,111500,71709630,8550,8550,8550,8550,0
|
|
20231106,111400,71709630,8550,8550,8550,8550,0
|
|
20231106,111300,71709630,8550,8550,8550,8550,0
|
|
20231106,111200,71709630,8550,8550,8550,8550,0
|
|
20231106,111100,71709630,8550,8550,8550,8550,0
|
|
20231106,111000,71709630,8550,8550,8550,8550,0
|
|
20231106,110900,71709630,8550,8550,8550,8550,0
|
|
20231106,110800,71709630,8550,8550,8550,8550,0
|
|
20231106,110700,71709630,8550,8550,8550,8550,0
|
|
20231106,110600,71709630,8550,8530,8550,8520,15
|
|
20231106,110500,71581600,8540,8540,8540,8540,0
|
|
20231106,110400,71581600,8540,8540,8540,8540,4
|
|
20231106,110300,71547440,8540,8540,8540,8540,37
|
|
20231106,110200,71231460,8550,8550,8550,8550,0
|
|
20231106,110100,71231460,8550,8550,8550,8550,0
|
|
20231106,110000,71231460,8550,8550,8550,8550,4
|
|
20231106,105900,71197260,8550,8540,8550,8540,113
|
|
20231106,105800,70231460,8530,8530,8530,8530,0
|
|
20231106,105700,70231460,8530,8520,8530,8520,224
|
|
20231106,105600,68320980,8520,8520,8520,8520,0
|
|
20231106,105500,68320980,8520,8520,8520,8520,15
|
|
20231106,105400,68193180,8520,8520,8520,8520,0
|
|
20231106,105300,68193180,8520,8520,8520,8520,0
|
|
20231106,105200,68193180,8520,8520,8520,8520,0
|
|
20231106,105100,68193180,8520,8520,8520,8520,0
|
|
20231106,105000,68193180,8520,8520,8520,8520,3
|
|
20231106,104900,68167620,8520,8520,8520,8520,196
|
|
20231106,104800,66497700,8530,8530,8530,8530,0
|
|
20231106,104700,66497700,8530,8510,8530,8510,323
|
|
20231106,104600,63744430,8500,8500,8500,8500,203
|
|
20231106,104500,62018930,8480,8480,8480,8480,0
|
|
20231106,104400,62018930,8480,8480,8480,8480,1
|
|
20231106,104300,62010450,8470,8470,8470,8470,0
|
|
20231106,104200,62010450,8470,8490,8490,8400,1373
|
|
20231106,104100,50433020,8470,8560,8580,8460,2350
|
|
20231106,104000,30456720,8550,8590,8590,8550,400
|
|
20231106,103900,27034920,8630,8630,8630,8630,0
|
|
20231106,103800,27034920,8630,8630,8630,8630,0
|
|
20231106,103700,27034920,8630,8630,8630,8630,0
|
|
20231106,103600,27034920,8630,8630,8630,8630,0
|
|
20231106,103500,27034920,8630,8630,8630,8630,0
|
|
20231106,103400,27034920,8630,8630,8630,8630,0
|
|
20231106,103300,27034920,8630,8630,8630,8630,0
|
|
20231106,103200,27034920,8630,8630,8630,8630,0
|
|
20231106,103100,27034920,8630,8630,8630,8630,0
|
|
20231106,103000,27034920,8630,8630,8630,8630,11
|
|
20231106,102900,26939990,8630,8630,8630,8630,0
|
|
20231106,102800,26939990,8630,8630,8630,8630,0
|
|
20231106,102700,26939990,8630,8630,8630,8630,214
|
|
20231106,102600,25093170,8630,8630,8630,8630,0
|
|
20231106,102500,25093170,8630,8620,8630,8620,475
|
|
20231106,102400,20994670,8620,8620,8620,8620,0
|
|
20231106,102300,20994670,8620,8620,8620,8620,0
|
|
20231106,102200,20994670,8620,8620,8620,8620,0
|
|
20231106,102100,20994670,8620,8620,8620,8620,1
|
|
20231106,102000,20986050,8620,8620,8620,8620,0
|
|
20231106,101900,20986050,8620,8620,8620,8620,0
|
|
20231106,101800,20986050,8620,8620,8620,8620,24
|
|
20231106,101700,20779170,8620,8620,8620,8620,0
|
|
20231106,101600,20779170,8620,8620,8620,8620,0
|
|
20231106,101500,20779170,8620,8620,8620,8620,0
|
|
20231106,101400,20779170,8620,8620,8620,8620,0
|
|
20231106,101300,20779170,8620,8620,8620,8620,0
|
|
20231106,101200,20779170,8620,8620,8620,8620,0
|
|
20231106,101100,20779170,8620,8620,8620,8620,0
|
|
20231106,101000,20779170,8620,8620,8620,8620,0
|
|
20231106,100900,20779170,8620,8620,8620,8620,0
|
|
20231106,100800,20779170,8620,8620,8620,8620,0
|
|
20231106,100700,20779170,8620,8620,8620,8620,0
|
|
20231106,100600,20779170,8620,8620,8620,8620,0
|
|
20231106,100500,20779170,8620,8620,8620,8620,14
|
|
20231106,100400,20658490,8620,8620,8620,8620,1
|
|
20231106,100300,20649870,8630,8630,8630,8630,0
|
|
20231106,100200,20649870,8630,8630,8630,8630,0
|
|
20231106,100100,20649870,8630,8630,8630,8630,0
|
|
20231106,100000,20649870,8630,8630,8630,8630,0
|
|
20231106,095900,20649870,8630,8630,8630,8630,0
|
|
20231106,095800,20649870,8630,8630,8630,8630,0
|
|
20231106,095700,20649870,8630,8630,8630,8630,0
|
|
20231106,095600,20649870,8630,8630,8630,8630,0
|
|
20231106,095500,20649870,8630,8630,8630,8630,0
|
|
20231106,095400,20649870,8630,8630,8630,8630,0
|
|
20231106,095300,20649870,8630,8630,8630,8630,0
|
|
20231106,095200,20649870,8630,8630,8630,8630,0
|
|
20231106,095100,20649870,8630,8630,8630,8630,0
|
|
20231106,095000,20649870,8630,8630,8630,8630,0
|
|
20231106,094900,20649870,8630,8630,8630,8630,0
|
|
20231106,094800,20649870,8630,8630,8630,8630,1
|
|
20231106,094700,20641240,8630,8630,8630,8630,0
|
|
20231106,094600,20641240,8630,8630,8630,8630,0
|
|
20231106,094500,20641240,8630,8630,8630,8630,0
|
|
20231106,094400,20641240,8630,8630,8630,8630,0
|
|
20231106,094300,20641240,8630,8630,8630,8630,0
|
|
20231106,094200,20641240,8630,8630,8630,8630,0
|
|
20231106,094100,20641240,8630,8630,8630,8630,0
|
|
20231106,094000,20641240,8630,8630,8630,8630,115
|
|
20231106,093900,19648790,8630,8630,8630,8630,0
|
|
20231106,093800,19648790,8630,8630,8630,8630,0
|
|
20231106,093700,19648790,8630,8630,8630,8630,1
|
|
20231106,093600,19640160,8590,8590,8590,8590,0
|
|
20231106,093500,19640160,8590,8590,8590,8590,0
|
|
20231106,093400,19640160,8590,8590,8590,8590,0
|
|
20231106,093300,19640160,8590,8590,8590,8590,0
|
|
20231106,093200,19640160,8590,8580,8590,8580,547
|
|
20231106,093100,14946090,8590,8590,8590,8590,0
|
|
20231106,093000,14946090,8590,8600,8600,8590,919
|
|
20231106,092900,7048540,8600,8600,8600,8600,19
|
|
20231106,092800,6885140,8600,8600,8600,8600,0
|
|
20231106,092700,6885140,8600,8600,8600,8600,0
|
|
20231106,092600,6885140,8600,8600,8600,8600,0
|
|
20231106,092500,6885140,8600,8600,8600,8600,0
|
|
20231106,092400,6885140,8600,8600,8600,8600,0
|
|
20231106,092300,6885140,8600,8600,8600,8600,0
|
|
20231106,092200,6885140,8600,8600,8600,8600,0
|
|
20231106,092100,6885140,8600,8600,8600,8600,30
|
|
20231106,092000,6627140,8600,8620,8620,8600,15
|
|
20231106,091900,6498060,8620,8620,8620,8620,0
|
|
20231106,091800,6498060,8620,8620,8620,8620,0
|
|
20231106,091700,6498060,8620,8620,8620,8620,0
|
|
20231106,091600,6498060,8620,8620,8620,8620,0
|
|
20231106,091500,6498060,8620,8620,8620,8620,8
|
|
20231106,091400,6429100,8620,8620,8620,8620,0
|
|
20231106,091300,6429100,8620,8620,8620,8620,0
|
|
20231106,091200,6429100,8620,8620,8620,8620,0
|
|
20231106,091100,6429100,8620,8620,8620,8620,434
|
|
20231106,091000,2688020,8620,8620,8620,8620,0
|
|
20231106,090900,2688020,8620,8620,8620,8620,39
|
|
20231106,090800,2351840,8620,8620,8620,8620,1
|
|
20231106,090700,2343220,8620,8620,8620,8620,0
|
|
20231106,090600,2343220,8620,8600,8620,8550,262
|
|
20231106,090500,94520,8620,8620,8620,8620,1
|
|
20231106,090400,85900,8590,8590,8590,8590,0
|
|
20231106,090300,85900,8590,8590,8590,8590,0
|
|
20231106,090200,85900,8590,8590,8590,8590,0
|
|
20231106,090100,85900,8590,8590,8590,8590,0
|
|
20231106,090000,85900,8590,8590,8590,8590,10
|