655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,195200,145149980,8650,8650,8650,8650,200
|
|
20231109,195100,145149980,8650,8650,8650,8650,0
|
|
20231109,195000,145149980,8650,8650,8650,8650,0
|
|
20231109,194900,145149980,8650,8650,8650,8650,0
|
|
20231109,194800,145149980,8650,8650,8650,8650,0
|
|
20231109,194700,145149980,8650,8650,8650,8650,0
|
|
20231109,194600,145149980,8650,8650,8650,8650,0
|
|
20231109,194500,145149980,8650,8650,8650,8650,0
|
|
20231109,194400,145149980,8650,8650,8650,8650,0
|
|
20231109,194300,145149980,8650,8650,8650,8650,0
|
|
20231109,194200,145149980,8650,8650,8650,8650,0
|
|
20231109,194100,145149980,8650,8650,8650,8650,0
|
|
20231109,194000,145149980,8650,8650,8650,8650,0
|
|
20231109,193900,145149980,8650,8650,8650,8650,0
|
|
20231109,193800,145149980,8650,8650,8650,8650,0
|
|
20231109,193700,145149980,8650,8650,8650,8650,0
|
|
20231109,193600,145149980,8650,8650,8650,8650,0
|
|
20231109,193500,145149980,8650,8650,8650,8650,0
|
|
20231109,193400,145149980,8650,8650,8650,8650,0
|
|
20231109,193300,145149980,8650,8650,8650,8650,0
|
|
20231109,193200,145149980,8650,8650,8650,8650,0
|
|
20231109,193100,145149980,8650,8650,8650,8650,0
|
|
20231109,193000,145149980,8650,8650,8650,8650,0
|
|
20231109,192900,145149980,8650,8650,8650,8650,0
|
|
20231109,192800,145149980,8650,8650,8650,8650,0
|
|
20231109,192700,145149980,8650,8650,8650,8650,0
|
|
20231109,192600,145149980,8650,8650,8650,8650,0
|
|
20231109,192500,145149980,8650,8650,8650,8650,0
|
|
20231109,192400,145149980,8650,8650,8650,8650,0
|
|
20231109,192300,145149980,8650,8650,8650,8650,0
|
|
20231109,192200,145149980,8650,8650,8650,8650,200
|
|
20231109,192100,145149980,8650,8650,8650,8650,0
|
|
20231109,192000,145149980,8650,8650,8650,8650,0
|
|
20231109,191900,145149980,8650,8650,8650,8650,0
|
|
20231109,191800,145149980,8650,8650,8650,8650,0
|
|
20231109,191700,145149980,8650,8650,8650,8650,0
|
|
20231109,191600,145149980,8650,8650,8650,8650,0
|
|
20231109,191500,145149980,8650,8650,8650,8650,0
|
|
20231109,191400,145149980,8650,8650,8650,8650,0
|
|
20231109,191300,145149980,8650,8650,8650,8650,0
|
|
20231109,191200,145149980,8650,8650,8650,8650,0
|
|
20231109,191100,145149980,8650,8650,8650,8650,0
|
|
20231109,191000,145149980,8650,8650,8650,8650,0
|
|
20231109,190900,145149980,8650,8650,8650,8650,0
|
|
20231109,190800,145149980,8650,8650,8650,8650,0
|
|
20231109,190700,145149980,8650,8650,8650,8650,0
|
|
20231109,190600,145149980,8650,8650,8650,8650,0
|
|
20231109,190500,145149980,8650,8650,8650,8650,0
|
|
20231109,190400,145149980,8650,8650,8650,8650,0
|
|
20231109,190300,145149980,8650,8650,8650,8650,0
|
|
20231109,190200,145149980,8650,8650,8650,8650,0
|
|
20231109,190100,145149980,8650,8650,8650,8650,0
|
|
20231109,190000,145149980,8650,8650,8650,8650,0
|
|
20231109,185900,145149980,8650,8650,8650,8650,0
|
|
20231109,185800,145149980,8650,8650,8650,8650,0
|
|
20231109,185700,145149980,8650,8650,8650,8650,0
|
|
20231109,185600,145149980,8650,8650,8650,8650,0
|
|
20231109,185500,145149980,8650,8650,8650,8650,0
|
|
20231109,185400,145149980,8650,8650,8650,8650,0
|
|
20231109,185300,145149980,8650,8650,8650,8650,0
|
|
20231109,185200,145149980,8650,8650,8650,8650,200
|
|
20231109,185100,145149980,8650,8650,8650,8650,0
|
|
20231109,185000,145149980,8650,8650,8650,8650,0
|
|
20231109,184900,145149980,8650,8650,8650,8650,0
|
|
20231109,184800,145149980,8650,8650,8650,8650,0
|
|
20231109,184700,145149980,8650,8650,8650,8650,0
|
|
20231109,184600,145149980,8650,8650,8650,8650,0
|
|
20231109,184500,145149980,8650,8650,8650,8650,0
|
|
20231109,184400,145149980,8650,8650,8650,8650,0
|
|
20231109,184300,145149980,8650,8650,8650,8650,0
|
|
20231109,184200,145149980,8650,8650,8650,8650,0
|
|
20231109,184100,145149980,8650,8650,8650,8650,0
|
|
20231109,184000,145149980,8650,8650,8650,8650,0
|
|
20231109,183900,145149980,8650,8650,8650,8650,0
|
|
20231109,183800,145149980,8650,8650,8650,8650,0
|
|
20231109,183700,145149980,8650,8650,8650,8650,0
|
|
20231109,183600,145149980,8650,8650,8650,8650,0
|
|
20231109,183500,145149980,8650,8650,8650,8650,0
|
|
20231109,183400,145149980,8650,8650,8650,8650,0
|
|
20231109,183300,145149980,8650,8650,8650,8650,0
|
|
20231109,183200,145149980,8650,8650,8650,8650,0
|
|
20231109,183100,145149980,8650,8650,8650,8650,0
|
|
20231109,183000,145149980,8650,8650,8650,8650,0
|
|
20231109,182900,145149980,8650,8650,8650,8650,0
|
|
20231109,182800,145149980,8650,8650,8650,8650,0
|
|
20231109,182700,145149980,8650,8650,8650,8650,0
|
|
20231109,182600,145149980,8650,8650,8650,8650,0
|
|
20231109,182500,145149980,8650,8650,8650,8650,0
|
|
20231109,182400,145149980,8650,8650,8650,8650,0
|
|
20231109,182300,145149980,8650,8650,8650,8650,0
|
|
20231109,182200,145149980,8650,8650,8650,8650,200
|
|
20231109,182100,145149980,8650,8650,8650,8650,0
|
|
20231109,182000,145149980,8650,8650,8650,8650,0
|
|
20231109,181900,145149980,8650,8650,8650,8650,0
|
|
20231109,181800,145149980,8650,8650,8650,8650,0
|
|
20231109,181700,145149980,8650,8650,8650,8650,0
|
|
20231109,181600,145149980,8650,8650,8650,8650,0
|
|
20231109,181500,145149980,8650,8650,8650,8650,0
|
|
20231109,181400,145149980,8650,8650,8650,8650,0
|
|
20231109,181300,145149980,8650,8650,8650,8650,0
|
|
20231109,181200,145149980,8650,8650,8650,8650,0
|
|
20231109,181100,145149980,8650,8650,8650,8650,0
|
|
20231109,181000,145149980,8650,8650,8650,8650,0
|
|
20231109,180900,145149980,8650,8650,8650,8650,0
|
|
20231109,180800,145149980,8650,8650,8650,8650,0
|
|
20231109,180700,145149980,8650,8650,8650,8650,0
|
|
20231109,180600,145149980,8650,8650,8650,8650,0
|
|
20231109,180500,145149980,8650,8650,8650,8650,0
|
|
20231109,180400,145149980,8650,8650,8650,8650,0
|
|
20231109,180300,145149980,8650,8650,8650,8650,0
|
|
20231109,180200,145149980,8650,8650,8650,8650,0
|
|
20231109,180100,145149980,8650,8650,8650,8650,0
|
|
20231109,180000,145149980,8650,8650,8650,8650,0
|
|
20231109,175900,145149980,8650,8650,8650,8650,0
|
|
20231109,175800,145149980,8650,8650,8650,8650,0
|
|
20231109,175700,145149980,8650,8650,8650,8650,0
|
|
20231109,175600,145149980,8650,8650,8650,8650,0
|
|
20231109,175500,145149980,8650,8650,8650,8650,0
|
|
20231109,175400,145149980,8650,8650,8650,8650,0
|
|
20231109,175300,145149980,8650,8650,8650,8650,0
|
|
20231109,175200,145149980,8650,8650,8650,8650,200
|
|
20231109,175100,145149980,8650,8650,8650,8650,0
|
|
20231109,175000,145149980,8650,8650,8650,8650,0
|
|
20231109,174900,145149980,8650,8650,8650,8650,0
|
|
20231109,174800,145149980,8650,8650,8650,8650,0
|
|
20231109,174700,145149980,8650,8650,8650,8650,0
|
|
20231109,174600,145149980,8650,8650,8650,8650,0
|
|
20231109,174500,145149980,8650,8650,8650,8650,0
|
|
20231109,174400,145149980,8650,8650,8650,8650,0
|
|
20231109,174300,145149980,8650,8650,8650,8650,0
|
|
20231109,174200,145149980,8650,8650,8650,8650,0
|
|
20231109,174100,145149980,8650,8650,8650,8650,0
|
|
20231109,174000,145149980,8650,8650,8650,8650,0
|
|
20231109,173900,145149980,8650,8650,8650,8650,0
|
|
20231109,173800,145149980,8650,8650,8650,8650,0
|
|
20231109,173700,145149980,8650,8650,8650,8650,0
|
|
20231109,173600,145149980,8650,8650,8650,8650,0
|
|
20231109,173500,145149980,8650,8650,8650,8650,0
|
|
20231109,173400,145149980,8650,8650,8650,8650,0
|
|
20231109,173300,145149980,8650,8650,8650,8650,0
|
|
20231109,173200,145149980,8650,8650,8650,8650,0
|
|
20231109,173100,145149980,8650,8650,8650,8650,0
|
|
20231109,173000,145149980,8650,8650,8650,8650,0
|
|
20231109,172900,145149980,8650,8650,8650,8650,0
|
|
20231109,172800,145149980,8650,8650,8650,8650,0
|
|
20231109,172700,145149980,8650,8650,8650,8650,0
|
|
20231109,172600,145149980,8650,8650,8650,8650,0
|
|
20231109,172500,145149980,8650,8650,8650,8650,0
|
|
20231109,172400,145149980,8650,8650,8650,8650,0
|
|
20231109,172300,145149980,8650,8650,8650,8650,0
|
|
20231109,172200,145149980,8650,8650,8650,8650,200
|
|
20231109,172100,145149980,8650,8650,8650,8650,0
|
|
20231109,172000,145149980,8650,8650,8650,8650,0
|
|
20231109,171900,145149980,8650,8650,8650,8650,0
|
|
20231109,171800,145149980,8650,8650,8650,8650,0
|
|
20231109,171700,145149980,8650,8650,8650,8650,0
|
|
20231109,171600,145149980,8650,8650,8650,8650,0
|
|
20231109,171500,145149980,8650,8650,8650,8650,0
|
|
20231109,171400,145149980,8650,8650,8650,8650,0
|
|
20231109,171300,145149980,8650,8650,8650,8650,0
|
|
20231109,171200,145149980,8650,8650,8650,8650,0
|
|
20231109,171100,145149980,8650,8650,8650,8650,0
|
|
20231109,171000,145149980,8650,8650,8650,8650,0
|
|
20231109,170900,145149980,8650,8650,8650,8650,0
|
|
20231109,170800,145149980,8650,8650,8650,8650,0
|
|
20231109,170700,145149980,8650,8650,8650,8650,0
|
|
20231109,170600,145149980,8650,8650,8650,8650,0
|
|
20231109,170500,145149980,8650,8650,8650,8650,0
|
|
20231109,170400,145149980,8650,8650,8650,8650,0
|
|
20231109,170300,145149980,8650,8650,8650,8650,0
|
|
20231109,170200,145149980,8650,8650,8650,8650,0
|
|
20231109,170100,145149980,8650,8650,8650,8650,0
|
|
20231109,170000,145149980,8650,8650,8650,8650,0
|
|
20231109,165900,145149980,8650,8650,8650,8650,0
|
|
20231109,165800,145149980,8650,8650,8650,8650,0
|
|
20231109,165700,145149980,8650,8650,8650,8650,0
|
|
20231109,165600,145149980,8650,8650,8650,8650,0
|
|
20231109,165500,145149980,8650,8650,8650,8650,0
|
|
20231109,165400,145149980,8650,8650,8650,8650,0
|
|
20231109,165300,145149980,8650,8650,8650,8650,0
|
|
20231109,165200,145149980,8650,8650,8650,8650,200
|
|
20231109,165100,145149980,8650,8650,8650,8650,0
|
|
20231109,165000,145149980,8650,8650,8650,8650,0
|
|
20231109,164900,145149980,8650,8650,8650,8650,0
|
|
20231109,164800,145149980,8650,8650,8650,8650,0
|
|
20231109,164700,145149980,8650,8650,8650,8650,0
|
|
20231109,164600,145149980,8650,8650,8650,8650,0
|
|
20231109,164500,145149980,8650,8650,8650,8650,0
|
|
20231109,164400,145149980,8650,8650,8650,8650,0
|
|
20231109,164300,145149980,8650,8650,8650,8650,0
|
|
20231109,164200,145149980,8650,8650,8650,8650,0
|
|
20231109,164100,145149980,8650,8650,8650,8650,0
|
|
20231109,164000,145149980,8650,8650,8650,8650,0
|
|
20231109,163900,145149980,8650,8650,8650,8650,0
|
|
20231109,163800,145149980,8650,8650,8650,8650,0
|
|
20231109,163700,145149980,8650,8650,8650,8650,0
|
|
20231109,163600,145149980,8650,8650,8650,8650,0
|
|
20231109,163500,145149980,8650,8650,8650,8650,0
|
|
20231109,163400,145149980,8650,8650,8650,8650,0
|
|
20231109,163300,145149980,8650,8650,8650,8650,0
|
|
20231109,163200,145149980,8650,8650,8650,8650,0
|
|
20231109,163100,145149980,8650,8650,8650,8650,0
|
|
20231109,163000,145149980,8650,8650,8650,8650,0
|
|
20231109,162900,145149980,8650,8650,8650,8650,0
|
|
20231109,162800,145149980,8650,8650,8650,8650,0
|
|
20231109,162700,145149980,8650,8650,8650,8650,0
|
|
20231109,162600,145149980,8650,8650,8650,8650,0
|
|
20231109,162500,145149980,8650,8650,8650,8650,0
|
|
20231109,162400,145149980,8650,8650,8650,8650,0
|
|
20231109,162300,145149980,8650,8650,8650,8650,0
|
|
20231109,162200,145149980,8650,8650,8650,8650,200
|
|
20231109,162100,145149980,8650,8650,8650,8650,0
|
|
20231109,162000,145149980,8650,8650,8650,8650,0
|
|
20231109,161900,145149980,8650,8650,8650,8650,0
|
|
20231109,161800,145149980,8650,8650,8650,8650,0
|
|
20231109,161700,145149980,8650,8650,8650,8650,0
|
|
20231109,161600,145149980,8650,8650,8650,8650,0
|
|
20231109,161500,145149980,8650,8650,8650,8650,0
|
|
20231109,161400,145149980,8650,8650,8650,8650,0
|
|
20231109,161300,145149980,8650,8650,8650,8650,0
|
|
20231109,161200,145149980,8650,8650,8650,8650,0
|
|
20231109,161100,145149980,8650,8650,8650,8650,0
|
|
20231109,161000,145149980,8650,8650,8650,8650,0
|
|
20231109,160900,145149980,8650,8650,8650,8650,0
|
|
20231109,160800,145149980,8650,8650,8650,8650,0
|
|
20231109,160700,145149980,8650,8650,8650,8650,0
|
|
20231109,160600,145149980,8650,8650,8650,8650,0
|
|
20231109,160500,145149980,8650,8650,8650,8650,0
|
|
20231109,160400,145149980,8650,8650,8650,8650,0
|
|
20231109,160300,145149980,8650,8650,8650,8650,0
|
|
20231109,160200,145149980,8650,8650,8650,8650,0
|
|
20231109,160100,145149980,8650,8650,8650,8650,0
|
|
20231109,160000,145149980,8650,8650,8650,8650,0
|
|
20231109,155900,145149980,8650,8650,8650,8650,0
|
|
20231109,155800,145149980,8650,8650,8650,8650,0
|
|
20231109,155700,145149980,8650,8650,8650,8650,0
|
|
20231109,155600,145149980,8650,8650,8650,8650,0
|
|
20231109,155500,145149980,8650,8650,8650,8650,0
|
|
20231109,155400,145149980,8650,8650,8650,8650,0
|
|
20231109,155300,145149980,8650,8650,8650,8650,0
|
|
20231109,155200,145149980,8650,8650,8650,8650,200
|
|
20231109,155100,145149980,8650,8650,8650,8650,0
|
|
20231109,155000,145149980,8650,8650,8650,8650,0
|
|
20231109,154900,145149980,8650,8650,8650,8650,0
|
|
20231109,154800,145149980,8650,8650,8650,8650,0
|
|
20231109,154700,145149980,8650,8650,8650,8650,0
|
|
20231109,154600,145149980,8650,8650,8650,8650,0
|
|
20231109,154500,145149980,8650,8650,8650,8650,0
|
|
20231109,154400,145149980,8650,8650,8650,8650,0
|
|
20231109,154300,145149980,8650,8650,8650,8650,0
|
|
20231109,154200,145149980,8650,8650,8650,8650,0
|
|
20231109,154100,145149980,8650,8650,8650,8650,0
|
|
20231109,154000,145149980,8650,8650,8650,8650,0
|
|
20231109,153900,145149980,8650,8650,8650,8650,0
|
|
20231109,153800,145149980,8650,8650,8650,8650,0
|
|
20231109,153700,145149980,8650,8650,8650,8650,0
|
|
20231109,153600,145149980,8650,8650,8650,8650,0
|
|
20231109,153500,145149980,8650,8650,8650,8650,0
|
|
20231109,153400,145149980,8650,8650,8650,8650,0
|
|
20231109,153300,145149980,8650,8650,8650,8650,0
|
|
20231109,153200,145149980,8650,8650,8650,8650,0
|
|
20231109,153100,145149980,8650,8650,8650,8650,0
|
|
20231109,153000,145149980,8650,8650,8650,8650,200
|
|
20231109,152900,143419980,8590,8590,8590,8590,0
|
|
20231109,152800,143419980,8590,8590,8590,8590,0
|
|
20231109,152700,143419980,8590,8590,8590,8590,0
|
|
20231109,152600,143419980,8590,8590,8590,8590,0
|
|
20231109,152500,143419980,8590,8590,8590,8590,0
|
|
20231109,152400,143419980,8590,8590,8590,8590,0
|
|
20231109,152300,143419980,8590,8590,8590,8590,0
|
|
20231109,152200,143419980,8590,8590,8590,8590,0
|
|
20231109,152100,143419980,8590,8590,8590,8590,0
|
|
20231109,152000,143419980,8590,8590,8590,8590,0
|
|
20231109,151900,143419980,8590,8590,8590,8590,1
|
|
20231109,151800,143411390,8570,8570,8570,8570,3
|
|
20231109,151700,143385680,8580,8580,8580,8580,0
|
|
20231109,151600,143385680,8580,8580,8580,8580,0
|
|
20231109,151500,143385680,8580,8580,8580,8580,106
|
|
20231109,151400,142476200,8570,8570,8570,8570,0
|
|
20231109,151300,142476200,8570,8570,8570,8570,0
|
|
20231109,151200,142476200,8570,8570,8570,8570,0
|
|
20231109,151100,142476200,8570,8570,8570,8570,1
|
|
20231109,151000,142467630,8580,8580,8580,8580,50
|
|
20231109,150900,142038630,8580,8580,8580,8580,5
|
|
20231109,150800,141995730,8570,8570,8570,8570,21
|
|
20231109,150700,141815760,8580,8580,8580,8580,0
|
|
20231109,150600,141815760,8580,8580,8580,8580,0
|
|
20231109,150500,141815760,8580,8580,8580,8580,0
|
|
20231109,150400,141815760,8580,8580,8580,8580,0
|
|
20231109,150300,141815760,8580,8580,8580,8580,0
|
|
20231109,150200,141815760,8580,8580,8580,8580,0
|
|
20231109,150100,141815760,8580,8580,8580,8580,0
|
|
20231109,150000,141815760,8580,8580,8580,8580,0
|
|
20231109,145900,141815760,8580,8580,8580,8580,1
|
|
20231109,145800,141807180,8570,8570,8570,8570,5
|
|
20231109,145700,141764330,8580,8580,8580,8580,0
|
|
20231109,145600,141764330,8580,8580,8580,8580,0
|
|
20231109,145500,141764330,8580,8580,8580,8580,23
|
|
20231109,145400,141566990,8580,8580,8580,8580,0
|
|
20231109,145300,141566990,8580,8580,8580,8580,0
|
|
20231109,145200,141566990,8580,8580,8580,8580,0
|
|
20231109,145100,141566990,8580,8580,8580,8580,1
|
|
20231109,145000,141558410,8580,8580,8580,8580,0
|
|
20231109,144900,141558410,8580,8580,8580,8580,7
|
|
20231109,144800,141498350,8580,8580,8580,8580,20
|
|
20231109,144700,141326750,8580,8580,8580,8580,2
|
|
20231109,144600,141309590,8600,8600,8600,8600,0
|
|
20231109,144500,141309590,8600,8600,8600,8600,0
|
|
20231109,144400,141309590,8600,8600,8600,8600,1
|
|
20231109,144300,141300990,8600,8600,8600,8600,0
|
|
20231109,144200,141300990,8600,8600,8600,8600,2
|
|
20231109,144100,141283790,8600,8600,8600,8600,3
|
|
20231109,144000,141257990,8600,8580,8600,8580,38
|
|
20231109,143900,140931270,8580,8580,8580,8580,0
|
|
20231109,143800,140931270,8580,8570,8580,8570,28
|
|
20231109,143700,140691290,8580,8580,8580,8580,0
|
|
20231109,143600,140691290,8580,8580,8580,8580,0
|
|
20231109,143500,140691290,8580,8580,8580,8580,2
|
|
20231109,143400,140674130,8570,8570,8570,8570,0
|
|
20231109,143300,140674130,8570,8570,8570,8570,0
|
|
20231109,143200,140674130,8570,8570,8570,8570,0
|
|
20231109,143100,140674130,8570,8570,8570,8570,0
|
|
20231109,143000,140674130,8570,8570,8570,8570,1
|
|
20231109,142900,140665560,8610,8610,8610,8610,0
|
|
20231109,142800,140665560,8610,8610,8610,8610,0
|
|
20231109,142700,140665560,8610,8610,8610,8610,0
|
|
20231109,142600,140665560,8610,8610,8610,8610,0
|
|
20231109,142500,140665560,8610,8610,8610,8610,0
|
|
20231109,142400,140665560,8610,8610,8610,8610,0
|
|
20231109,142300,140665560,8610,8610,8610,8610,0
|
|
20231109,142200,140665560,8610,8610,8610,8610,0
|
|
20231109,142100,140665560,8610,8610,8610,8610,0
|
|
20231109,142000,140665560,8610,8570,8610,8570,31
|
|
20231109,141900,140399850,8570,8570,8570,8570,0
|
|
20231109,141800,140399850,8570,8570,8570,8570,0
|
|
20231109,141700,140399850,8570,8570,8570,8570,0
|
|
20231109,141600,140399850,8570,8570,8570,8570,0
|
|
20231109,141500,140399850,8570,8570,8570,8570,0
|
|
20231109,141400,140399850,8570,8570,8570,8570,0
|
|
20231109,141300,140399850,8570,8580,8580,8570,178
|
|
20231109,141200,138872890,8580,8580,8580,8580,0
|
|
20231109,141100,138872890,8580,8580,8580,8580,0
|
|
20231109,141000,138872890,8580,8580,8580,8580,0
|
|
20231109,140900,138872890,8580,8580,8580,8580,0
|
|
20231109,140800,138872890,8580,8580,8580,8580,0
|
|
20231109,140700,138872890,8580,8580,8580,8580,0
|
|
20231109,140600,138872890,8580,8580,8580,8580,0
|
|
20231109,140500,138872890,8580,8580,8580,8580,0
|
|
20231109,140400,138872890,8580,8580,8580,8580,0
|
|
20231109,140300,138872890,8580,8580,8580,8580,0
|
|
20231109,140200,138872890,8580,8580,8580,8580,0
|
|
20231109,140100,138872890,8580,8580,8580,8580,0
|
|
20231109,140000,138872890,8580,8580,8580,8580,0
|
|
20231109,135900,138872890,8580,8580,8580,8580,0
|
|
20231109,135800,138872890,8580,8580,8580,8580,0
|
|
20231109,135700,138872890,8580,8580,8580,8580,264
|
|
20231109,135600,136607770,8580,8580,8580,8580,0
|
|
20231109,135500,136607770,8580,8580,8580,8580,0
|
|
20231109,135400,136607770,8580,8580,8580,8580,0
|
|
20231109,135300,136607770,8580,8580,8580,8580,0
|
|
20231109,135200,136607770,8580,8580,8580,8580,0
|
|
20231109,135100,136607770,8580,8620,8620,8580,940
|
|
20231109,135000,128542070,8640,8640,8640,8640,0
|
|
20231109,134900,128542070,8640,8610,8640,8610,100
|
|
20231109,134800,127679520,8580,8580,8580,8580,0
|
|
20231109,134700,127679520,8580,8580,8580,8580,0
|
|
20231109,134600,127679520,8580,8580,8580,8580,0
|
|
20231109,134500,127679520,8580,8580,8580,8580,0
|
|
20231109,134400,127679520,8580,8580,8580,8580,0
|
|
20231109,134300,127679520,8580,8580,8580,8580,0
|
|
20231109,134200,127679520,8580,8580,8580,8580,0
|
|
20231109,134100,127679520,8580,8600,8600,8580,2
|
|
20231109,134000,127662340,8600,8600,8600,8600,0
|
|
20231109,133900,127662340,8600,8600,8600,8600,0
|
|
20231109,133800,127662340,8600,8600,8600,8600,0
|
|
20231109,133700,127662340,8600,8610,8610,8600,1039
|
|
20231109,133600,118726930,8610,8610,8610,8610,9
|
|
20231109,133500,118649440,8600,8600,8600,8600,1
|
|
20231109,133400,118640840,8670,8670,8670,8670,0
|
|
20231109,133300,118640840,8670,8670,8670,8670,0
|
|
20231109,133200,118640840,8670,8670,8670,8670,0
|
|
20231109,133100,118640840,8670,8670,8670,8670,0
|
|
20231109,133000,118640840,8670,8670,8670,8670,0
|
|
20231109,132900,118640840,8670,8670,8670,8670,0
|
|
20231109,132800,118640840,8670,8670,8670,8670,1
|
|
20231109,132700,118632170,8610,8610,8610,8610,0
|
|
20231109,132600,118632170,8610,8610,8610,8610,0
|
|
20231109,132500,118632170,8610,8610,8610,8610,0
|
|
20231109,132400,118632170,8610,8600,8610,8600,1146
|
|
20231109,132300,108765280,8580,8580,8580,8580,10
|
|
20231109,132200,108679480,8570,8570,8570,8570,0
|
|
20231109,132100,108679480,8570,8570,8570,8570,0
|
|
20231109,132000,108679480,8570,8570,8570,8570,53
|
|
20231109,131900,108225270,8580,8580,8580,8580,0
|
|
20231109,131800,108225270,8580,8580,8580,8580,0
|
|
20231109,131700,108225270,8580,8580,8580,8580,0
|
|
20231109,131600,108225270,8580,8580,8580,8580,0
|
|
20231109,131500,108225270,8580,8580,8580,8580,0
|
|
20231109,131400,108225270,8580,8580,8580,8580,0
|
|
20231109,131300,108225270,8580,8580,8580,8580,0
|
|
20231109,131200,108225270,8580,8580,8580,8580,0
|
|
20231109,131100,108225270,8580,8580,8580,8580,20
|
|
20231109,131000,108053670,8580,8580,8580,8580,0
|
|
20231109,130900,108053670,8580,8580,8580,8580,1
|
|
20231109,130800,108045090,8580,8580,8580,8580,0
|
|
20231109,130700,108045090,8580,8580,8580,8580,0
|
|
20231109,130600,108045090,8580,8580,8580,8580,0
|
|
20231109,130500,108045090,8580,8580,8580,8580,0
|
|
20231109,130400,108045090,8580,8580,8580,8580,12
|
|
20231109,130300,107942130,8580,8580,8580,8580,0
|
|
20231109,130200,107942130,8580,8580,8580,8580,77
|
|
20231109,130100,107281470,8590,8590,8590,8590,5
|
|
20231109,130000,107238520,8590,8590,8590,8590,0
|
|
20231109,125900,107238520,8590,8590,8590,8590,0
|
|
20231109,125800,107238520,8590,8590,8590,8590,0
|
|
20231109,125700,107238520,8590,8590,8590,8590,0
|
|
20231109,125600,107238520,8590,8590,8590,8590,18
|
|
20231109,125500,107083900,8590,8590,8590,8590,4
|
|
20231109,125400,107049540,8600,8600,8600,8600,0
|
|
20231109,125300,107049540,8600,8600,8600,8600,0
|
|
20231109,125200,107049540,8600,8600,8600,8600,0
|
|
20231109,125100,107049540,8600,8600,8600,8600,5
|
|
20231109,125000,107006540,8600,8600,8600,8600,0
|
|
20231109,124900,107006540,8600,8600,8600,8600,0
|
|
20231109,124800,107006540,8600,8600,8600,8600,0
|
|
20231109,124700,107006540,8600,8600,8600,8600,1
|
|
20231109,124600,106997940,8590,8590,8590,8590,0
|
|
20231109,124500,106997940,8590,8590,8590,8590,0
|
|
20231109,124400,106997940,8590,8590,8590,8590,0
|
|
20231109,124300,106997940,8590,8590,8590,8590,0
|
|
20231109,124200,106997940,8590,8590,8590,8590,0
|
|
20231109,124100,106997940,8590,8590,8590,8590,0
|
|
20231109,124000,106997940,8590,8590,8590,8590,0
|
|
20231109,123900,106997940,8590,8590,8590,8590,0
|
|
20231109,123800,106997940,8590,8590,8590,8590,0
|
|
20231109,123700,106997940,8590,8590,8590,8590,0
|
|
20231109,123600,106997940,8590,8590,8590,8590,0
|
|
20231109,123500,106997940,8590,8590,8590,8590,0
|
|
20231109,123400,106997940,8590,8590,8590,8590,0
|
|
20231109,123300,106997940,8590,8590,8590,8590,0
|
|
20231109,123200,106997940,8590,8590,8590,8590,0
|
|
20231109,123100,106997940,8590,8590,8590,8590,0
|
|
20231109,123000,106997940,8590,8590,8590,8590,0
|
|
20231109,122900,106997940,8590,8590,8590,8590,0
|
|
20231109,122800,106997940,8590,8590,8590,8590,0
|
|
20231109,122700,106997940,8590,8590,8590,8590,0
|
|
20231109,122600,106997940,8590,8590,8590,8590,0
|
|
20231109,122500,106997940,8590,8590,8590,8590,0
|
|
20231109,122400,106997940,8590,8590,8590,8590,0
|
|
20231109,122300,106997940,8590,8590,8590,8590,0
|
|
20231109,122200,106997940,8590,8590,8590,8590,0
|
|
20231109,122100,106997940,8590,8590,8590,8590,0
|
|
20231109,122000,106997940,8590,8590,8590,8590,0
|
|
20231109,121900,106997940,8590,8590,8590,8590,0
|
|
20231109,121800,106997940,8590,8590,8590,8590,0
|
|
20231109,121700,106997940,8590,8590,8590,8590,0
|
|
20231109,121600,106997940,8590,8590,8590,8590,0
|
|
20231109,121500,106997940,8590,8590,8590,8590,0
|
|
20231109,121400,106997940,8590,8590,8590,8590,0
|
|
20231109,121300,106997940,8590,8590,8590,8590,0
|
|
20231109,121200,106997940,8590,8590,8590,8590,0
|
|
20231109,121100,106997940,8590,8590,8590,8590,0
|
|
20231109,121000,106997940,8590,8590,8590,8590,0
|
|
20231109,120900,106997940,8590,8590,8590,8590,0
|
|
20231109,120800,106997940,8590,8590,8590,8590,1
|
|
20231109,120700,106989350,8590,8590,8590,8590,1
|
|
20231109,120600,106980760,8590,8610,8610,8580,605
|
|
20231109,120500,101788000,8610,8610,8610,8610,0
|
|
20231109,120400,101788000,8610,8610,8610,8610,0
|
|
20231109,120300,101788000,8610,8620,8620,8610,367
|
|
20231109,120200,98626930,8670,8670,8670,8670,0
|
|
20231109,120100,98626930,8670,8670,8670,8670,0
|
|
20231109,120000,98626930,8670,8670,8670,8670,1
|
|
20231109,115900,98618260,8690,8690,8690,8690,0
|
|
20231109,115800,98618260,8690,8690,8690,8690,0
|
|
20231109,115700,98618260,8690,8690,8690,8690,0
|
|
20231109,115600,98618260,8690,8690,8690,8690,0
|
|
20231109,115500,98618260,8690,8680,8690,8680,100
|
|
20231109,115400,97749960,8690,8690,8690,8690,0
|
|
20231109,115300,97749960,8690,8610,8690,8610,369
|
|
20231109,115200,94555860,8610,8600,8610,8600,7
|
|
20231109,115100,94495640,8600,8600,8600,8600,6
|
|
20231109,115000,94444040,8600,8600,8600,8600,0
|
|
20231109,114900,94444040,8600,8600,8600,8600,0
|
|
20231109,114800,94444040,8600,8600,8600,8600,0
|
|
20231109,114700,94444040,8600,8600,8600,8600,16
|
|
20231109,114600,94306440,8600,8600,8600,8600,0
|
|
20231109,114500,94306440,8600,8600,8600,8600,0
|
|
20231109,114400,94306440,8600,8600,8600,8600,0
|
|
20231109,114300,94306440,8600,8600,8600,8600,1
|
|
20231109,114200,94297840,8600,8600,8600,8600,1
|
|
20231109,114100,94289240,8550,8550,8550,8550,0
|
|
20231109,114000,94289240,8550,8550,8550,8550,0
|
|
20231109,113900,94289240,8550,8550,8550,8550,0
|
|
20231109,113800,94289240,8550,8550,8550,8550,0
|
|
20231109,113700,94289240,8550,8550,8550,8550,0
|
|
20231109,113600,94289240,8550,8550,8550,8550,0
|
|
20231109,113500,94289240,8550,8550,8550,8550,0
|
|
20231109,113400,94289240,8550,8550,8550,8550,0
|
|
20231109,113300,94289240,8550,8550,8550,8550,0
|
|
20231109,113200,94289240,8550,8550,8550,8550,90
|
|
20231109,113100,93519740,8540,8540,8540,8540,0
|
|
20231109,113000,93519740,8540,8540,8540,8540,0
|
|
20231109,112900,93519740,8540,8540,8540,8540,0
|
|
20231109,112800,93519740,8540,8540,8540,8540,0
|
|
20231109,112700,93519740,8540,8540,8540,8540,0
|
|
20231109,112600,93519740,8540,8540,8540,8540,0
|
|
20231109,112500,93519740,8540,8540,8540,8540,0
|
|
20231109,112400,93519740,8540,8540,8540,8540,0
|
|
20231109,112300,93519740,8540,8540,8540,8540,0
|
|
20231109,112200,93519740,8540,8540,8540,8540,0
|
|
20231109,112100,93519740,8540,8540,8540,8540,0
|
|
20231109,112000,93519740,8540,8540,8540,8540,0
|
|
20231109,111900,93519740,8540,8580,8580,8540,809
|
|
20231109,111800,86596480,8570,8570,8570,8570,0
|
|
20231109,111700,86596480,8570,8570,8570,8570,0
|
|
20231109,111600,86596480,8570,8590,8590,8570,700
|
|
20231109,111500,80596470,8680,8680,8680,8680,0
|
|
20231109,111400,80596470,8680,8680,8680,8680,0
|
|
20231109,111300,80596470,8680,8680,8680,8680,0
|
|
20231109,111200,80596470,8680,8680,8680,8680,0
|
|
20231109,111100,80596470,8680,8680,8680,8680,0
|
|
20231109,111000,80596470,8680,8680,8680,8680,0
|
|
20231109,110900,80596470,8680,8680,8680,8680,0
|
|
20231109,110800,80596470,8680,8680,8680,8680,0
|
|
20231109,110700,80596470,8680,8680,8680,8680,0
|
|
20231109,110600,80596470,8680,8680,8680,8680,0
|
|
20231109,110500,80596470,8680,8680,8680,8680,0
|
|
20231109,110400,80596470,8680,8680,8680,8680,0
|
|
20231109,110300,80596470,8680,8680,8680,8680,1
|
|
20231109,110200,80587790,8680,8680,8680,8680,1
|
|
20231109,110100,80579110,8680,8680,8680,8680,0
|
|
20231109,110000,80579110,8680,8680,8680,8680,0
|
|
20231109,105900,80579110,8680,8680,8680,8680,0
|
|
20231109,105800,80579110,8680,8680,8680,8680,0
|
|
20231109,105700,80579110,8680,8680,8680,8680,0
|
|
20231109,105600,80579110,8680,8680,8680,8680,0
|
|
20231109,105500,80579110,8680,8680,8680,8680,0
|
|
20231109,105400,80579110,8680,8680,8680,8680,0
|
|
20231109,105300,80579110,8680,8680,8680,8680,1
|
|
20231109,105200,80570430,8570,8570,8570,8570,0
|
|
20231109,105100,80570430,8570,8590,8590,8570,500
|
|
20231109,105000,76284200,8580,8590,8590,8580,50
|
|
20231109,104900,75854960,8570,8570,8570,8570,0
|
|
20231109,104800,75854960,8570,8590,8590,8570,250
|
|
20231109,104700,73710960,8650,8650,8650,8650,0
|
|
20231109,104600,73710960,8650,8590,8650,8580,452
|
|
20231109,104500,69818650,8590,8590,8590,8590,100
|
|
20231109,104400,68959650,8590,8600,8600,8590,50
|
|
20231109,104300,68529910,8640,8640,8640,8640,0
|
|
20231109,104200,68529910,8640,8640,8640,8640,0
|
|
20231109,104100,68529910,8640,8640,8640,8640,1
|
|
20231109,104000,68521270,8600,8600,8600,8600,0
|
|
20231109,103900,68521270,8600,8600,8600,8600,1028
|
|
20231109,103800,59680470,8600,8620,8620,8600,250
|
|
20231109,103700,57529700,8630,8630,8630,8630,0
|
|
20231109,103600,57529700,8630,8630,8630,8630,0
|
|
20231109,103500,57529700,8630,8630,8630,8630,150
|
|
20231109,103400,56235200,8630,8630,8630,8630,0
|
|
20231109,103300,56235200,8630,8610,8630,8610,87
|
|
20231109,103200,55484940,8610,8610,8610,8610,41
|
|
20231109,103100,55131930,8610,8610,8610,8610,62
|
|
20231109,103000,54598110,8620,8630,8630,8620,25
|
|
20231109,102900,54382460,8600,8600,8600,8600,50
|
|
20231109,102800,53952460,8600,8610,8610,8600,53
|
|
20231109,102700,53496160,8610,8630,8630,8610,38
|
|
20231109,102600,53168950,8640,8640,8640,8640,20
|
|
20231109,102500,52996150,8640,8640,8640,8640,18
|
|
20231109,102400,52840630,8650,8650,8650,8650,0
|
|
20231109,102300,52840630,8650,8540,8650,8530,198
|
|
20231109,102200,51136590,8530,8530,8550,8530,108
|
|
20231109,102100,50214320,8530,8530,8530,8530,150
|
|
20231109,102000,48934820,8540,8540,8540,8540,600
|
|
20231109,101900,43810820,8590,8590,8590,8590,5
|
|
20231109,101800,43767870,8540,8540,8540,8540,0
|
|
20231109,101700,43767870,8540,8540,8540,8540,100
|
|
20231109,101600,42913870,8540,8540,8540,8540,0
|
|
20231109,101500,42913870,8540,8550,8550,8540,50
|
|
20231109,101400,42486840,8540,8550,8550,8540,100
|
|
20231109,101300,41632620,8550,8550,8550,8550,1
|
|
20231109,101200,41624070,8540,8550,8550,8540,58
|
|
20231109,101100,41128250,8550,8570,8570,8550,50
|
|
20231109,101000,40700590,8570,8560,8570,8550,267
|
|
20231109,100900,38417390,8550,8550,8550,8550,0
|
|
20231109,100800,38417390,8550,8580,8580,8550,153
|
|
20231109,100700,37108450,8580,8580,8580,8580,4
|
|
20231109,100600,37074130,8580,8580,8580,8580,0
|
|
20231109,100500,37074130,8580,8600,8600,8580,124
|
|
20231109,100400,36009160,8600,8600,8600,8600,101
|
|
20231109,100300,35140560,8600,8600,8600,8600,0
|
|
20231109,100200,35140560,8600,8600,8600,8600,50
|
|
20231109,100100,34710560,8600,8600,8600,8600,0
|
|
20231109,100000,34710560,8600,8600,8600,8600,3
|
|
20231109,095900,34684760,8650,8600,8650,8600,3
|
|
20231109,095800,34658910,8600,8600,8600,8600,50
|
|
20231109,095700,34228910,8600,8640,8640,8600,563
|
|
20231109,095600,29372250,8670,8670,8670,8670,2
|
|
20231109,095500,29354910,8640,8640,8640,8640,1
|
|
20231109,095400,29346270,8660,8660,8660,8660,5
|
|
20231109,095300,29302970,8660,8660,8660,8660,0
|
|
20231109,095200,29302970,8660,8650,8660,8650,147
|
|
20231109,095100,28031390,8660,8660,8660,8660,1
|
|
20231109,095000,28022730,8660,8660,8660,8660,67
|
|
20231109,094900,27442510,8670,8680,8680,8670,141
|
|
20231109,094800,26218690,8690,8690,8690,8690,0
|
|
20231109,094700,26218690,8690,8690,8690,8690,0
|
|
20231109,094600,26218690,8690,8690,8690,8690,1
|
|
20231109,094500,26210000,8710,8710,8710,8710,0
|
|
20231109,094400,26210000,8710,8710,8710,8710,0
|
|
20231109,094300,26210000,8710,8710,8710,8710,0
|
|
20231109,094200,26210000,8710,8690,8710,8690,5
|
|
20231109,094100,26166470,8680,8700,8700,8680,13
|
|
20231109,094000,26053550,8710,8710,8710,8710,11
|
|
20231109,093900,25957740,8730,8730,8730,8730,0
|
|
20231109,093800,25957740,8730,8730,8730,8730,10
|
|
20231109,093700,25870440,8750,8750,8750,8750,0
|
|
20231109,093600,25870440,8750,8750,8750,8750,0
|
|
20231109,093500,25870440,8750,8750,8750,8750,31
|
|
20231109,093400,25599190,8780,8750,8780,8750,36
|
|
20231109,093300,25284160,8750,8770,8770,8750,71
|
|
20231109,093200,24662200,8810,8770,8810,8770,3
|
|
20231109,093100,24635810,8810,8810,8810,8810,8
|
|
20231109,093000,24565330,8810,8810,8810,8810,0
|
|
20231109,092900,24565330,8810,8810,8810,8810,0
|
|
20231109,092800,24565330,8810,8810,8810,8810,0
|
|
20231109,092700,24565330,8810,8810,8810,8810,230
|
|
20231109,092600,22539030,8810,8810,8810,8810,283
|
|
20231109,092500,20045800,8810,8790,8810,8790,218
|
|
20231109,092400,18125510,8790,8790,8790,8790,88
|
|
20231109,092300,17351990,8790,8760,8790,8760,94
|
|
20231109,092200,16526210,8760,8750,8760,8750,9
|
|
20231109,092100,16447450,8750,8750,8750,8750,21
|
|
20231109,092000,16263700,8750,8750,8750,8750,0
|
|
20231109,091900,16263700,8750,8720,8750,8720,327
|
|
20231109,091800,13402570,8720,8720,8720,8720,9
|
|
20231109,091700,13324090,8720,8710,8720,8710,9
|
|
20231109,091600,13245630,8710,8710,8710,8710,43
|
|
20231109,091500,12871100,8710,8710,8710,8700,180
|
|
20231109,091400,11304020,8720,8720,8720,8720,2
|
|
20231109,091300,11286580,8730,8730,8730,8730,0
|
|
20231109,091200,11286580,8730,8730,8730,8730,11
|
|
20231109,091100,11190550,8730,8730,8730,8730,1
|
|
20231109,091000,11181820,8690,8690,8690,8690,75
|
|
20231109,090900,10530070,8680,8680,8680,8680,0
|
|
20231109,090800,10530070,8680,8680,8680,8680,0
|
|
20231109,090700,10530070,8680,8690,8690,8680,820
|
|
20231109,090600,3412070,8690,8720,8720,8690,357
|
|
20231109,090500,305390,8710,8730,8730,8710,30
|
|
20231109,090400,43590,8750,8750,8750,8750,1
|
|
20231109,090300,34840,8710,8710,8710,8710,0
|
|
20231109,090200,34840,8710,8710,8710,8710,0
|
|
20231109,090100,34840,8710,8710,8710,8710,0
|
|
20231109,090000,34840,8710,8710,8710,8710,4
|