682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201900,91787700,6210,6210,6210,6210,127
|
|
20231108,201800,91787700,6210,6210,6210,6210,0
|
|
20231108,201700,91787700,6210,6210,6210,6210,0
|
|
20231108,201600,91787700,6210,6210,6210,6210,0
|
|
20231108,201500,91787700,6210,6210,6210,6210,0
|
|
20231108,201400,91787700,6210,6210,6210,6210,0
|
|
20231108,201300,91787700,6210,6210,6210,6210,0
|
|
20231108,201200,91787700,6210,6210,6210,6210,0
|
|
20231108,201100,91787700,6210,6210,6210,6210,0
|
|
20231108,201000,91787700,6210,6210,6210,6210,0
|
|
20231108,200900,91787700,6210,6210,6210,6210,0
|
|
20231108,200800,91787700,6210,6210,6210,6210,0
|
|
20231108,200700,91787700,6210,6210,6210,6210,0
|
|
20231108,200600,91787700,6210,6210,6210,6210,0
|
|
20231108,200500,91787700,6210,6210,6210,6210,0
|
|
20231108,200400,91787700,6210,6210,6210,6210,0
|
|
20231108,200300,91787700,6210,6210,6210,6210,0
|
|
20231108,200200,91787700,6210,6210,6210,6210,0
|
|
20231108,200100,91787700,6210,6210,6210,6210,0
|
|
20231108,200000,91787700,6210,6210,6210,6210,0
|
|
20231108,195900,91787700,6210,6210,6210,6210,0
|
|
20231108,195800,91787700,6210,6210,6210,6210,0
|
|
20231108,195700,91787700,6210,6210,6210,6210,0
|
|
20231108,195600,91787700,6210,6210,6210,6210,0
|
|
20231108,195500,91787700,6210,6210,6210,6210,0
|
|
20231108,195400,91787700,6210,6210,6210,6210,0
|
|
20231108,195300,91787700,6210,6210,6210,6210,0
|
|
20231108,195200,91787700,6210,6210,6210,6210,0
|
|
20231108,195100,91787700,6210,6210,6210,6210,0
|
|
20231108,195000,91787700,6210,6210,6210,6210,0
|
|
20231108,194900,91787700,6210,6210,6210,6210,127
|
|
20231108,194800,91787700,6210,6210,6210,6210,0
|
|
20231108,194700,91787700,6210,6210,6210,6210,0
|
|
20231108,194600,91787700,6210,6210,6210,6210,0
|
|
20231108,194500,91787700,6210,6210,6210,6210,0
|
|
20231108,194400,91787700,6210,6210,6210,6210,0
|
|
20231108,194300,91787700,6210,6210,6210,6210,0
|
|
20231108,194200,91787700,6210,6210,6210,6210,0
|
|
20231108,194100,91787700,6210,6210,6210,6210,0
|
|
20231108,194000,91787700,6210,6210,6210,6210,0
|
|
20231108,193900,91787700,6210,6210,6210,6210,0
|
|
20231108,193800,91787700,6210,6210,6210,6210,0
|
|
20231108,193700,91787700,6210,6210,6210,6210,0
|
|
20231108,193600,91787700,6210,6210,6210,6210,0
|
|
20231108,193500,91787700,6210,6210,6210,6210,0
|
|
20231108,193400,91787700,6210,6210,6210,6210,0
|
|
20231108,193300,91787700,6210,6210,6210,6210,0
|
|
20231108,193200,91787700,6210,6210,6210,6210,0
|
|
20231108,193100,91787700,6210,6210,6210,6210,0
|
|
20231108,193000,91787700,6210,6210,6210,6210,0
|
|
20231108,192900,91787700,6210,6210,6210,6210,0
|
|
20231108,192800,91787700,6210,6210,6210,6210,0
|
|
20231108,192700,91787700,6210,6210,6210,6210,0
|
|
20231108,192600,91787700,6210,6210,6210,6210,0
|
|
20231108,192500,91787700,6210,6210,6210,6210,0
|
|
20231108,192400,91787700,6210,6210,6210,6210,0
|
|
20231108,192300,91787700,6210,6210,6210,6210,0
|
|
20231108,192200,91787700,6210,6210,6210,6210,0
|
|
20231108,192100,91787700,6210,6210,6210,6210,0
|
|
20231108,192000,91787700,6210,6210,6210,6210,0
|
|
20231108,191900,91787700,6210,6210,6210,6210,127
|
|
20231108,191800,91787700,6210,6210,6210,6210,0
|
|
20231108,191700,91787700,6210,6210,6210,6210,0
|
|
20231108,191600,91787700,6210,6210,6210,6210,0
|
|
20231108,191500,91787700,6210,6210,6210,6210,0
|
|
20231108,191400,91787700,6210,6210,6210,6210,0
|
|
20231108,191300,91787700,6210,6210,6210,6210,0
|
|
20231108,191200,91787700,6210,6210,6210,6210,0
|
|
20231108,191100,91787700,6210,6210,6210,6210,0
|
|
20231108,191000,91787700,6210,6210,6210,6210,0
|
|
20231108,190900,91787700,6210,6210,6210,6210,0
|
|
20231108,190800,91787700,6210,6210,6210,6210,0
|
|
20231108,190700,91787700,6210,6210,6210,6210,0
|
|
20231108,190600,91787700,6210,6210,6210,6210,0
|
|
20231108,190500,91787700,6210,6210,6210,6210,0
|
|
20231108,190400,91787700,6210,6210,6210,6210,0
|
|
20231108,190300,91787700,6210,6210,6210,6210,0
|
|
20231108,190200,91787700,6210,6210,6210,6210,0
|
|
20231108,190100,91787700,6210,6210,6210,6210,0
|
|
20231108,190000,91787700,6210,6210,6210,6210,0
|
|
20231108,185900,91787700,6210,6210,6210,6210,0
|
|
20231108,185800,91787700,6210,6210,6210,6210,0
|
|
20231108,185700,91787700,6210,6210,6210,6210,0
|
|
20231108,185600,91787700,6210,6210,6210,6210,0
|
|
20231108,185500,91787700,6210,6210,6210,6210,0
|
|
20231108,185400,91787700,6210,6210,6210,6210,0
|
|
20231108,185300,91787700,6210,6210,6210,6210,0
|
|
20231108,185200,91787700,6210,6210,6210,6210,0
|
|
20231108,185100,91787700,6210,6210,6210,6210,0
|
|
20231108,185000,91787700,6210,6210,6210,6210,0
|
|
20231108,184900,91787700,6210,6210,6210,6210,127
|
|
20231108,184800,91787700,6210,6210,6210,6210,0
|
|
20231108,184700,91787700,6210,6210,6210,6210,0
|
|
20231108,184600,91787700,6210,6210,6210,6210,0
|
|
20231108,184500,91787700,6210,6210,6210,6210,0
|
|
20231108,184400,91787700,6210,6210,6210,6210,0
|
|
20231108,184300,91787700,6210,6210,6210,6210,0
|
|
20231108,184200,91787700,6210,6210,6210,6210,0
|
|
20231108,184100,91787700,6210,6210,6210,6210,0
|
|
20231108,184000,91787700,6210,6210,6210,6210,0
|
|
20231108,183900,91787700,6210,6210,6210,6210,0
|
|
20231108,183800,91787700,6210,6210,6210,6210,0
|
|
20231108,183700,91787700,6210,6210,6210,6210,0
|
|
20231108,183600,91787700,6210,6210,6210,6210,0
|
|
20231108,183500,91787700,6210,6210,6210,6210,0
|
|
20231108,183400,91787700,6210,6210,6210,6210,0
|
|
20231108,183300,91787700,6210,6210,6210,6210,0
|
|
20231108,183200,91787700,6210,6210,6210,6210,0
|
|
20231108,183100,91787700,6210,6210,6210,6210,0
|
|
20231108,183000,91787700,6210,6210,6210,6210,0
|
|
20231108,182900,91787700,6210,6210,6210,6210,0
|
|
20231108,182800,91787700,6210,6210,6210,6210,0
|
|
20231108,182700,91787700,6210,6210,6210,6210,0
|
|
20231108,182600,91787700,6210,6210,6210,6210,0
|
|
20231108,182500,91787700,6210,6210,6210,6210,0
|
|
20231108,182400,91787700,6210,6210,6210,6210,0
|
|
20231108,182300,91787700,6210,6210,6210,6210,0
|
|
20231108,182200,91787700,6210,6210,6210,6210,0
|
|
20231108,182100,91787700,6210,6210,6210,6210,0
|
|
20231108,182000,91787700,6210,6210,6210,6210,0
|
|
20231108,181900,91787700,6210,6210,6210,6210,127
|
|
20231108,181800,91787700,6210,6210,6210,6210,0
|
|
20231108,181700,91787700,6210,6210,6210,6210,0
|
|
20231108,181600,91787700,6210,6210,6210,6210,0
|
|
20231108,181500,91787700,6210,6210,6210,6210,0
|
|
20231108,181400,91787700,6210,6210,6210,6210,0
|
|
20231108,181300,91787700,6210,6210,6210,6210,0
|
|
20231108,181200,91787700,6210,6210,6210,6210,0
|
|
20231108,181100,91787700,6210,6210,6210,6210,0
|
|
20231108,181000,91787700,6210,6210,6210,6210,0
|
|
20231108,180900,91787700,6210,6210,6210,6210,0
|
|
20231108,180800,91787700,6210,6210,6210,6210,0
|
|
20231108,180700,91787700,6210,6210,6210,6210,0
|
|
20231108,180600,91787700,6210,6210,6210,6210,0
|
|
20231108,180500,91787700,6210,6210,6210,6210,0
|
|
20231108,180400,91787700,6210,6210,6210,6210,0
|
|
20231108,180300,91787700,6210,6210,6210,6210,0
|
|
20231108,180200,91787700,6210,6210,6210,6210,0
|
|
20231108,180100,91787700,6210,6210,6210,6210,0
|
|
20231108,180000,91787700,6210,6210,6210,6210,0
|
|
20231108,175900,91787700,6210,6210,6210,6210,0
|
|
20231108,175800,91787700,6210,6210,6210,6210,0
|
|
20231108,175700,91787700,6210,6210,6210,6210,0
|
|
20231108,175600,91787700,6210,6210,6210,6210,0
|
|
20231108,175500,91787700,6210,6210,6210,6210,0
|
|
20231108,175400,91787700,6210,6210,6210,6210,0
|
|
20231108,175300,91787700,6210,6210,6210,6210,0
|
|
20231108,175200,91787700,6210,6210,6210,6210,0
|
|
20231108,175100,91787700,6210,6210,6210,6210,0
|
|
20231108,175000,91787700,6210,6210,6210,6210,0
|
|
20231108,174900,91787700,6210,6210,6210,6210,127
|
|
20231108,174800,91787700,6210,6210,6210,6210,0
|
|
20231108,174700,91787700,6210,6210,6210,6210,0
|
|
20231108,174600,91787700,6210,6210,6210,6210,0
|
|
20231108,174500,91787700,6210,6210,6210,6210,0
|
|
20231108,174400,91787700,6210,6210,6210,6210,0
|
|
20231108,174300,91787700,6210,6210,6210,6210,0
|
|
20231108,174200,91787700,6210,6210,6210,6210,0
|
|
20231108,174100,91787700,6210,6210,6210,6210,0
|
|
20231108,174000,91787700,6210,6210,6210,6210,0
|
|
20231108,173900,91787700,6210,6210,6210,6210,0
|
|
20231108,173800,91787700,6210,6210,6210,6210,0
|
|
20231108,173700,91787700,6210,6210,6210,6210,0
|
|
20231108,173600,91787700,6210,6210,6210,6210,0
|
|
20231108,173500,91787700,6210,6210,6210,6210,0
|
|
20231108,173400,91787700,6210,6210,6210,6210,0
|
|
20231108,173300,91787700,6210,6210,6210,6210,0
|
|
20231108,173200,91787700,6210,6210,6210,6210,0
|
|
20231108,173100,91787700,6210,6210,6210,6210,0
|
|
20231108,173000,91787700,6210,6210,6210,6210,0
|
|
20231108,172900,91787700,6210,6210,6210,6210,0
|
|
20231108,172800,91787700,6210,6210,6210,6210,0
|
|
20231108,172700,91787700,6210,6210,6210,6210,0
|
|
20231108,172600,91787700,6210,6210,6210,6210,0
|
|
20231108,172500,91787700,6210,6210,6210,6210,0
|
|
20231108,172400,91787700,6210,6210,6210,6210,0
|
|
20231108,172300,91787700,6210,6210,6210,6210,0
|
|
20231108,172200,91787700,6210,6210,6210,6210,0
|
|
20231108,172100,91787700,6210,6210,6210,6210,0
|
|
20231108,172000,91787700,6210,6210,6210,6210,0
|
|
20231108,171900,91787700,6210,6210,6210,6210,127
|
|
20231108,171800,91787700,6210,6210,6210,6210,0
|
|
20231108,171700,91787700,6210,6210,6210,6210,0
|
|
20231108,171600,91787700,6210,6210,6210,6210,0
|
|
20231108,171500,91787700,6210,6210,6210,6210,0
|
|
20231108,171400,91787700,6210,6210,6210,6210,0
|
|
20231108,171300,91787700,6210,6210,6210,6210,0
|
|
20231108,171200,91787700,6210,6210,6210,6210,0
|
|
20231108,171100,91787700,6210,6210,6210,6210,0
|
|
20231108,171000,91787700,6210,6210,6210,6210,0
|
|
20231108,170900,91787700,6210,6210,6210,6210,0
|
|
20231108,170800,91787700,6210,6210,6210,6210,0
|
|
20231108,170700,91787700,6210,6210,6210,6210,0
|
|
20231108,170600,91787700,6210,6210,6210,6210,0
|
|
20231108,170500,91787700,6210,6210,6210,6210,0
|
|
20231108,170400,91787700,6210,6210,6210,6210,0
|
|
20231108,170300,91787700,6210,6210,6210,6210,0
|
|
20231108,170200,91787700,6210,6210,6210,6210,0
|
|
20231108,170100,91787700,6210,6210,6210,6210,0
|
|
20231108,170000,91787700,6210,6210,6210,6210,0
|
|
20231108,165900,91787700,6210,6210,6210,6210,0
|
|
20231108,165800,91787700,6210,6210,6210,6210,0
|
|
20231108,165700,91787700,6210,6210,6210,6210,0
|
|
20231108,165600,91787700,6210,6210,6210,6210,0
|
|
20231108,165500,91787700,6210,6210,6210,6210,0
|
|
20231108,165400,91787700,6210,6210,6210,6210,0
|
|
20231108,165300,91787700,6210,6210,6210,6210,0
|
|
20231108,165200,91787700,6210,6210,6210,6210,0
|
|
20231108,165100,91787700,6210,6210,6210,6210,0
|
|
20231108,165000,91787700,6210,6210,6210,6210,0
|
|
20231108,164900,91787700,6210,6210,6210,6210,127
|
|
20231108,164800,91787700,6210,6210,6210,6210,0
|
|
20231108,164700,91787700,6210,6210,6210,6210,0
|
|
20231108,164600,91787700,6210,6210,6210,6210,0
|
|
20231108,164500,91787700,6210,6210,6210,6210,0
|
|
20231108,164400,91787700,6210,6210,6210,6210,0
|
|
20231108,164300,91787700,6210,6210,6210,6210,0
|
|
20231108,164200,91787700,6210,6210,6210,6210,0
|
|
20231108,164100,91787700,6210,6210,6210,6210,0
|
|
20231108,164000,91787700,6210,6210,6210,6210,0
|
|
20231108,163900,91787700,6210,6210,6210,6210,0
|
|
20231108,163800,91787700,6210,6210,6210,6210,0
|
|
20231108,163700,91787700,6210,6210,6210,6210,0
|
|
20231108,163600,91787700,6210,6210,6210,6210,0
|
|
20231108,163500,91787700,6210,6210,6210,6210,0
|
|
20231108,163400,91787700,6210,6210,6210,6210,0
|
|
20231108,163300,91787700,6210,6210,6210,6210,0
|
|
20231108,163200,91787700,6210,6210,6210,6210,0
|
|
20231108,163100,91787700,6210,6210,6210,6210,0
|
|
20231108,163000,91787700,6210,6210,6210,6210,0
|
|
20231108,162900,91787700,6210,6210,6210,6210,0
|
|
20231108,162800,91787700,6210,6210,6210,6210,0
|
|
20231108,162700,91787700,6210,6210,6210,6210,0
|
|
20231108,162600,91787700,6210,6210,6210,6210,0
|
|
20231108,162500,91787700,6210,6210,6210,6210,0
|
|
20231108,162400,91787700,6210,6210,6210,6210,0
|
|
20231108,162300,91787700,6210,6210,6210,6210,0
|
|
20231108,162200,91787700,6210,6210,6210,6210,0
|
|
20231108,162100,91787700,6210,6210,6210,6210,0
|
|
20231108,162000,91787700,6210,6210,6210,6210,0
|
|
20231108,161900,91787700,6210,6210,6210,6210,127
|
|
20231108,161800,91787700,6210,6210,6210,6210,0
|
|
20231108,161700,91787700,6210,6210,6210,6210,0
|
|
20231108,161600,91787700,6210,6210,6210,6210,0
|
|
20231108,161500,91787700,6210,6210,6210,6210,0
|
|
20231108,161400,91787700,6210,6210,6210,6210,0
|
|
20231108,161300,91787700,6210,6210,6210,6210,0
|
|
20231108,161200,91787700,6210,6210,6210,6210,0
|
|
20231108,161100,91787700,6210,6210,6210,6210,0
|
|
20231108,161000,91787700,6210,6210,6210,6210,0
|
|
20231108,160900,91787700,6210,6210,6210,6210,0
|
|
20231108,160800,91787700,6210,6210,6210,6210,0
|
|
20231108,160700,91787700,6210,6210,6210,6210,0
|
|
20231108,160600,91787700,6210,6210,6210,6210,0
|
|
20231108,160500,91787700,6210,6210,6210,6210,0
|
|
20231108,160400,91787700,6210,6210,6210,6210,0
|
|
20231108,160300,91787700,6210,6210,6210,6210,0
|
|
20231108,160200,91787700,6210,6210,6210,6210,0
|
|
20231108,160100,91787700,6210,6210,6210,6210,0
|
|
20231108,160000,91787700,6210,6210,6210,6210,0
|
|
20231108,155900,91787700,6210,6210,6210,6210,0
|
|
20231108,155800,91787700,6210,6210,6210,6210,0
|
|
20231108,155700,91787700,6210,6210,6210,6210,0
|
|
20231108,155600,91787700,6210,6210,6210,6210,0
|
|
20231108,155500,91787700,6210,6210,6210,6210,0
|
|
20231108,155400,91787700,6210,6210,6210,6210,0
|
|
20231108,155300,91787700,6210,6210,6210,6210,0
|
|
20231108,155200,91787700,6210,6210,6210,6210,0
|
|
20231108,155100,91787700,6210,6210,6210,6210,0
|
|
20231108,155000,91787700,6210,6210,6210,6210,0
|
|
20231108,154900,91787700,6210,6210,6210,6210,127
|
|
20231108,154800,91787700,6210,6210,6210,6210,0
|
|
20231108,154700,91787700,6210,6210,6210,6210,0
|
|
20231108,154600,91787700,6210,6210,6210,6210,0
|
|
20231108,154500,91787700,6210,6210,6210,6210,0
|
|
20231108,154400,91787700,6210,6210,6210,6210,0
|
|
20231108,154300,91787700,6210,6210,6210,6210,0
|
|
20231108,154200,91787700,6210,6210,6210,6210,0
|
|
20231108,154100,91787700,6210,6210,6210,6210,0
|
|
20231108,154000,91787700,6210,6210,6210,6210,0
|
|
20231108,153900,91787700,6210,6210,6210,6210,0
|
|
20231108,153800,91787700,6210,6210,6210,6210,0
|
|
20231108,153700,91787700,6210,6210,6210,6210,0
|
|
20231108,153600,91787700,6210,6210,6210,6210,0
|
|
20231108,153500,91787700,6210,6210,6210,6210,0
|
|
20231108,153400,91787700,6210,6210,6210,6210,0
|
|
20231108,153300,91787700,6210,6210,6210,6210,0
|
|
20231108,153200,91787700,6210,6210,6210,6210,0
|
|
20231108,153100,91787700,6210,6210,6210,6210,0
|
|
20231108,153000,91787700,6210,6210,6210,6210,127
|
|
20231108,152900,90999030,6210,6210,6210,6210,0
|
|
20231108,152800,90999030,6210,6210,6210,6210,0
|
|
20231108,152700,90999030,6210,6210,6210,6210,0
|
|
20231108,152600,90999030,6210,6210,6210,6210,0
|
|
20231108,152500,90999030,6210,6210,6210,6210,0
|
|
20231108,152400,90999030,6210,6210,6210,6210,0
|
|
20231108,152300,90999030,6210,6210,6210,6210,0
|
|
20231108,152200,90999030,6210,6210,6210,6210,0
|
|
20231108,152100,90999030,6210,6210,6210,6210,0
|
|
20231108,152000,90999030,6210,6210,6210,6210,0
|
|
20231108,151900,90999030,6210,6200,6210,6200,73
|
|
20231108,151800,90546380,6200,6200,6200,6200,6
|
|
20231108,151700,90509180,6190,6180,6190,6180,5
|
|
20231108,151600,90478240,6170,6170,6170,6170,0
|
|
20231108,151500,90478240,6170,6180,6180,6170,2
|
|
20231108,151400,90465890,6190,6190,6190,6190,2
|
|
20231108,151300,90453510,6130,6200,6200,6130,2
|
|
20231108,151200,90441180,6200,6150,6200,6130,45
|
|
20231108,151100,90164200,6210,6210,6210,6210,0
|
|
20231108,151000,90164200,6210,6200,6210,6200,10
|
|
20231108,150900,90102170,6210,6210,6210,6210,0
|
|
20231108,150800,90102170,6210,6200,6210,6200,4
|
|
20231108,150700,90077340,6210,6210,6210,6200,30
|
|
20231108,150600,89891050,6210,6200,6210,6200,69
|
|
20231108,150500,89462790,6210,6210,6210,6210,0
|
|
20231108,150400,89462790,6210,6210,6210,6210,0
|
|
20231108,150300,89462790,6210,6210,6210,6210,0
|
|
20231108,150200,89462790,6210,6210,6210,6210,0
|
|
20231108,150100,89462790,6210,6200,6210,6200,2
|
|
20231108,150000,89450380,6210,6210,6210,6210,0
|
|
20231108,145900,89450380,6210,6200,6210,6200,3
|
|
20231108,145800,89431770,6210,6210,6210,6210,1
|
|
20231108,145700,89425560,6160,6170,6170,6160,2
|
|
20231108,145600,89413230,6210,6210,6210,6210,2
|
|
20231108,145500,89400810,6210,6210,6210,6210,2
|
|
20231108,145400,89388390,6200,6200,6200,6200,100
|
|
20231108,145300,88768390,6200,6200,6200,6200,0
|
|
20231108,145200,88768390,6200,6070,6200,6070,1533
|
|
20231108,145100,79377580,6060,6060,6070,6060,136
|
|
20231108,145000,78552080,6070,6070,6070,6070,0
|
|
20231108,144900,78552080,6070,6070,6070,6070,3
|
|
20231108,144800,78533870,6070,6070,6070,6070,82
|
|
20231108,144700,78036130,6070,6070,6070,6070,25
|
|
20231108,144600,77884380,6050,6050,6050,6050,0
|
|
20231108,144500,77884380,6050,6050,6050,6050,0
|
|
20231108,144400,77884380,6050,6050,6050,6050,101
|
|
20231108,144300,77273330,6040,6040,6040,6040,10
|
|
20231108,144200,77212930,6040,6040,6040,6040,0
|
|
20231108,144100,77212930,6040,6040,6040,6040,12
|
|
20231108,144000,77140450,6040,6040,6040,6040,0
|
|
20231108,143900,77140450,6040,6080,6080,6040,6
|
|
20231108,143800,77104170,6040,6040,6040,6040,85
|
|
20231108,143700,76590770,6040,6050,6050,6040,1000
|
|
20231108,143600,70541690,6050,6050,6050,6050,0
|
|
20231108,143500,70541690,6050,6050,6050,6050,50
|
|
20231108,143400,70239190,6050,6050,6050,6050,75
|
|
20231108,143300,69785440,6060,6060,6060,6060,100
|
|
20231108,143200,69179440,6060,6060,6060,6060,2
|
|
20231108,143100,69167320,6060,6060,6060,6060,0
|
|
20231108,143000,69167320,6060,6060,6060,6060,22
|
|
20231108,142900,69034000,6050,6050,6050,6050,0
|
|
20231108,142800,69034000,6050,6060,6060,6050,800
|
|
20231108,142700,64190490,6060,6060,6060,6060,0
|
|
20231108,142600,64190490,6060,6060,6060,6060,0
|
|
20231108,142500,64190490,6060,6060,6060,6060,0
|
|
20231108,142400,64190490,6060,6060,6060,6060,0
|
|
20231108,142300,64190490,6060,6060,6060,6060,0
|
|
20231108,142200,64190490,6060,6060,6060,6060,30
|
|
20231108,142100,64008690,6090,6090,6090,6090,50
|
|
20231108,142000,63704190,6090,6090,6090,6090,1
|
|
20231108,141900,63698100,6060,6060,6060,6060,0
|
|
20231108,141800,63698100,6060,6060,6060,6060,0
|
|
20231108,141700,63698100,6060,6060,6060,6060,0
|
|
20231108,141600,63698100,6060,6060,6060,6060,0
|
|
20231108,141500,63698100,6060,6060,6060,6060,7
|
|
20231108,141400,63655680,6060,6060,6060,6060,0
|
|
20231108,141300,63655680,6060,6060,6060,6060,0
|
|
20231108,141200,63655680,6060,6060,6060,6060,0
|
|
20231108,141100,63655680,6060,6060,6060,6060,1
|
|
20231108,141000,63649620,6080,6080,6080,6080,0
|
|
20231108,140900,63649620,6080,6080,6080,6080,0
|
|
20231108,140800,63649620,6080,6080,6080,6080,0
|
|
20231108,140700,63649620,6080,6080,6080,6080,0
|
|
20231108,140600,63649620,6080,6080,6080,6080,50
|
|
20231108,140500,63345620,6080,6080,6080,6080,0
|
|
20231108,140400,63345620,6080,6070,6080,6070,786
|
|
20231108,140300,58573940,6070,6070,6070,6070,0
|
|
20231108,140200,58573940,6070,6070,6070,6070,26
|
|
20231108,140100,58416120,6070,6070,6070,6070,0
|
|
20231108,140000,58416120,6070,6070,6070,6070,10
|
|
20231108,135900,58355420,6090,6090,6090,6090,0
|
|
20231108,135800,58355420,6090,6090,6090,6090,0
|
|
20231108,135700,58355420,6090,6090,6090,6090,43
|
|
20231108,135600,58093550,6100,6100,6100,6100,0
|
|
20231108,135500,58093550,6100,6100,6100,6100,0
|
|
20231108,135400,58093550,6100,6100,6100,6100,0
|
|
20231108,135300,58093550,6100,6100,6100,6100,0
|
|
20231108,135200,58093550,6100,6100,6100,6100,0
|
|
20231108,135100,58093550,6100,6100,6100,6100,0
|
|
20231108,135000,58093550,6100,6100,6100,6100,0
|
|
20231108,134900,58093550,6100,6100,6100,6100,2
|
|
20231108,134800,58081350,6100,6100,6100,6100,0
|
|
20231108,134700,58081350,6100,6100,6100,6100,0
|
|
20231108,134600,58081350,6100,6100,6100,6100,0
|
|
20231108,134500,58081350,6100,6100,6100,6100,0
|
|
20231108,134400,58081350,6100,6100,6100,6100,0
|
|
20231108,134300,58081350,6100,6100,6100,6100,2
|
|
20231108,134200,58069150,6050,6070,6070,6050,500
|
|
20231108,134100,55039110,6070,6080,6080,6070,500
|
|
20231108,134000,52001720,6110,6110,6110,6110,0
|
|
20231108,133900,52001720,6110,6110,6110,6110,0
|
|
20231108,133800,52001720,6110,6110,6110,6110,1
|
|
20231108,133700,51995610,6090,6090,6090,6090,0
|
|
20231108,133600,51995610,6090,6090,6090,6090,0
|
|
20231108,133500,51995610,6090,6090,6090,6090,0
|
|
20231108,133400,51995610,6090,6090,6090,6090,0
|
|
20231108,133300,51995610,6090,6090,6090,6090,10
|
|
20231108,133200,51934710,6090,6090,6090,6090,10
|
|
20231108,133100,51873810,6110,6110,6110,6110,44
|
|
20231108,133000,51604970,6110,6110,6110,6110,1
|
|
20231108,132900,51598860,6100,6100,6100,6100,0
|
|
20231108,132800,51598860,6100,6100,6100,6100,0
|
|
20231108,132700,51598860,6100,6100,6100,6100,0
|
|
20231108,132600,51598860,6100,6100,6100,6100,14
|
|
20231108,132500,51513460,6130,6130,6130,6130,0
|
|
20231108,132400,51513460,6130,6130,6130,6130,0
|
|
20231108,132300,51513460,6130,6130,6130,6130,0
|
|
20231108,132200,51513460,6130,6130,6130,6130,0
|
|
20231108,132100,51513460,6130,6130,6130,6130,0
|
|
20231108,132000,51513460,6130,6130,6130,6130,0
|
|
20231108,131900,51513460,6130,6130,6130,6130,0
|
|
20231108,131800,51513460,6130,6130,6130,6130,0
|
|
20231108,131700,51513460,6130,6130,6130,6130,0
|
|
20231108,131600,51513460,6130,6130,6130,6130,0
|
|
20231108,131500,51513460,6130,6130,6130,6130,0
|
|
20231108,131400,51513460,6130,6130,6130,6130,0
|
|
20231108,131300,51513460,6130,6130,6130,6130,1
|
|
20231108,131200,51507330,6070,6100,6100,6070,653
|
|
20231108,131100,47533900,6110,6110,6110,6110,0
|
|
20231108,131000,47533900,6110,6110,6110,6110,0
|
|
20231108,130900,47533900,6110,6110,6110,6110,0
|
|
20231108,130800,47533900,6110,6110,6110,6110,0
|
|
20231108,130700,47533900,6110,6110,6110,6110,0
|
|
20231108,130600,47533900,6110,6110,6110,6110,0
|
|
20231108,130500,47533900,6110,6110,6110,6110,10
|
|
20231108,130400,47472800,6130,6130,6130,6130,0
|
|
20231108,130300,47472800,6130,6130,6130,6130,0
|
|
20231108,130200,47472800,6130,6130,6130,6130,0
|
|
20231108,130100,47472800,6130,6130,6130,6130,0
|
|
20231108,130000,47472800,6130,6130,6130,6130,0
|
|
20231108,125900,47472800,6130,6130,6130,6130,0
|
|
20231108,125800,47472800,6130,6130,6130,6130,0
|
|
20231108,125700,47472800,6130,6130,6130,6130,0
|
|
20231108,125600,47472800,6130,6130,6130,6130,0
|
|
20231108,125500,47472800,6130,6130,6130,6130,1
|
|
20231108,125400,47466670,6100,6100,6100,6100,0
|
|
20231108,125300,47466670,6100,6100,6100,6100,0
|
|
20231108,125200,47466670,6100,6100,6100,6100,0
|
|
20231108,125100,47466670,6100,6100,6100,6100,0
|
|
20231108,125000,47466670,6100,6100,6130,6100,1205
|
|
20231108,124900,40116020,6110,6110,6110,6110,40
|
|
20231108,124800,39871620,6110,6110,6110,6110,0
|
|
20231108,124700,39871620,6110,6110,6110,6110,0
|
|
20231108,124600,39871620,6110,6110,6110,6110,10
|
|
20231108,124500,39810520,6110,6110,6130,6110,21
|
|
20231108,124400,39682190,6130,6130,6130,6130,0
|
|
20231108,124300,39682190,6130,6130,6130,6130,10
|
|
20231108,124200,39620890,6130,6130,6130,6130,1
|
|
20231108,124100,39614760,6130,6130,6130,6110,1060
|
|
20231108,124000,33137940,6130,6130,6130,6130,0
|
|
20231108,123900,33137940,6130,6130,6130,6130,2
|
|
20231108,123800,33125680,6120,6120,6120,6120,0
|
|
20231108,123700,33125680,6120,6120,6120,6120,325
|
|
20231108,123600,31136680,6120,6120,6120,6120,0
|
|
20231108,123500,31136680,6120,6140,6140,6110,1102
|
|
20231108,123400,24392420,6120,6160,6160,6120,807
|
|
20231108,123300,19434400,6160,6160,6160,6160,0
|
|
20231108,123200,19434400,6160,6160,6160,6160,0
|
|
20231108,123100,19434400,6160,6160,6160,6160,0
|
|
20231108,123000,19434400,6160,6160,6160,6160,100
|
|
20231108,122900,18818400,6200,6200,6200,6200,0
|
|
20231108,122800,18818400,6200,6200,6200,6200,0
|
|
20231108,122700,18818400,6200,6200,6200,6200,0
|
|
20231108,122600,18818400,6200,6200,6200,6200,0
|
|
20231108,122500,18818400,6200,6200,6200,6200,0
|
|
20231108,122400,18818400,6200,6200,6200,6200,2
|
|
20231108,122300,18806000,6150,6150,6150,6150,1
|
|
20231108,122200,18799850,6160,6200,6200,6160,201
|
|
20231108,122100,17561650,6160,6160,6160,6160,0
|
|
20231108,122000,17561650,6160,6160,6160,6160,0
|
|
20231108,121900,17561650,6160,6160,6160,6160,0
|
|
20231108,121800,17561650,6160,6160,6160,6160,0
|
|
20231108,121700,17561650,6160,6160,6160,6160,0
|
|
20231108,121600,17561650,6160,6160,6160,6160,0
|
|
20231108,121500,17561650,6160,6160,6160,6160,0
|
|
20231108,121400,17561650,6160,6160,6160,6160,0
|
|
20231108,121300,17561650,6160,6160,6160,6160,0
|
|
20231108,121200,17561650,6160,6200,6200,6160,211
|
|
20231108,121100,16261850,6160,6160,6160,6160,0
|
|
20231108,121000,16261850,6160,6160,6160,6160,0
|
|
20231108,120900,16261850,6160,6160,6160,6160,0
|
|
20231108,120800,16261850,6160,6160,6160,6160,0
|
|
20231108,120700,16261850,6160,6160,6160,6160,0
|
|
20231108,120600,16261850,6160,6160,6160,6160,0
|
|
20231108,120500,16261850,6160,6160,6160,6160,212
|
|
20231108,120400,14955930,6200,6200,6200,6200,0
|
|
20231108,120300,14955930,6200,6200,6200,6200,0
|
|
20231108,120200,14955930,6200,6200,6200,6200,1
|
|
20231108,120100,14949730,6170,6170,6170,6170,0
|
|
20231108,120000,14949730,6170,6170,6170,6170,0
|
|
20231108,115900,14949730,6170,6170,6170,6170,0
|
|
20231108,115800,14949730,6170,6170,6170,6170,42
|
|
20231108,115700,14690590,6180,6190,6190,6180,496
|
|
20231108,115600,11624290,6190,6190,6190,6190,1
|
|
20231108,115500,11618100,6210,6210,6210,6210,0
|
|
20231108,115400,11618100,6210,6210,6210,6210,0
|
|
20231108,115300,11618100,6210,6210,6210,6210,0
|
|
20231108,115200,11618100,6210,6210,6210,6210,0
|
|
20231108,115100,11618100,6210,6210,6210,6210,0
|
|
20231108,115000,11618100,6210,6210,6210,6210,16
|
|
20231108,114900,11518740,6210,6210,6210,6210,0
|
|
20231108,114800,11518740,6210,6210,6210,6210,0
|
|
20231108,114700,11518740,6210,6210,6210,6210,0
|
|
20231108,114600,11518740,6210,6210,6210,6210,0
|
|
20231108,114500,11518740,6210,6210,6210,6210,0
|
|
20231108,114400,11518740,6210,6210,6210,6210,0
|
|
20231108,114300,11518740,6210,6210,6210,6210,0
|
|
20231108,114200,11518740,6210,6210,6210,6210,0
|
|
20231108,114100,11518740,6210,6210,6210,6210,0
|
|
20231108,114000,11518740,6210,6210,6210,6210,0
|
|
20231108,113900,11518740,6210,6210,6210,6210,0
|
|
20231108,113800,11518740,6210,6210,6210,6210,0
|
|
20231108,113700,11518740,6210,6210,6210,6210,0
|
|
20231108,113600,11518740,6210,6210,6210,6210,0
|
|
20231108,113500,11518740,6210,6210,6210,6210,0
|
|
20231108,113400,11518740,6210,6210,6210,6210,0
|
|
20231108,113300,11518740,6210,6210,6210,6210,0
|
|
20231108,113200,11518740,6210,6210,6210,6210,0
|
|
20231108,113100,11518740,6210,6210,6210,6210,0
|
|
20231108,113000,11518740,6210,6210,6210,6210,1
|
|
20231108,112900,11512530,6210,6210,6210,6210,1
|
|
20231108,112800,11506320,6210,6210,6210,6210,0
|
|
20231108,112700,11506320,6210,6210,6210,6210,0
|
|
20231108,112600,11506320,6210,6210,6210,6210,0
|
|
20231108,112500,11506320,6210,6210,6210,6210,0
|
|
20231108,112400,11506320,6210,6210,6210,6210,0
|
|
20231108,112300,11506320,6210,6210,6210,6210,0
|
|
20231108,112200,11506320,6210,6210,6210,6210,1
|
|
20231108,112100,11500110,6210,6210,6210,6210,0
|
|
20231108,112000,11500110,6210,6210,6210,6210,73
|
|
20231108,111900,11046780,6210,6210,6210,6210,2
|
|
20231108,111800,11034360,6190,6190,6190,6190,0
|
|
20231108,111700,11034360,6190,6190,6190,6190,0
|
|
20231108,111600,11034360,6190,6190,6190,6190,0
|
|
20231108,111500,11034360,6190,6190,6190,6190,0
|
|
20231108,111400,11034360,6190,6190,6190,6190,0
|
|
20231108,111300,11034360,6190,6190,6190,6190,0
|
|
20231108,111200,11034360,6190,6190,6190,6190,1
|
|
20231108,111100,11028170,6190,6190,6190,6190,0
|
|
20231108,111000,11028170,6190,6190,6190,6190,0
|
|
20231108,110900,11028170,6190,6190,6190,6190,0
|
|
20231108,110800,11028170,6190,6190,6190,6190,0
|
|
20231108,110700,11028170,6190,6190,6190,6190,0
|
|
20231108,110600,11028170,6190,6190,6190,6190,0
|
|
20231108,110500,11028170,6190,6190,6190,6190,0
|
|
20231108,110400,11028170,6190,6190,6190,6190,0
|
|
20231108,110300,11028170,6190,6210,6210,6190,201
|
|
20231108,110200,9783960,6210,6200,6210,6200,4
|
|
20231108,110100,9759150,6200,6200,6200,6200,0
|
|
20231108,110000,9759150,6200,6200,6200,6200,0
|
|
20231108,105900,9759150,6200,6200,6200,6200,52
|
|
20231108,105800,9436750,6210,6210,6210,6210,0
|
|
20231108,105700,9436750,6210,6210,6210,6210,0
|
|
20231108,105600,9436750,6210,6210,6210,6210,0
|
|
20231108,105500,9436750,6210,6210,6210,6210,0
|
|
20231108,105400,9436750,6210,6210,6210,6210,0
|
|
20231108,105300,9436750,6210,6210,6210,6210,1
|
|
20231108,105200,9430540,6210,6210,6210,6210,0
|
|
20231108,105100,9430540,6210,6210,6210,6210,0
|
|
20231108,105000,9430540,6210,6210,6210,6210,0
|
|
20231108,104900,9430540,6210,6210,6210,6210,0
|
|
20231108,104800,9430540,6210,6210,6210,6210,0
|
|
20231108,104700,9430540,6210,6210,6210,6210,0
|
|
20231108,104600,9430540,6210,6210,6210,6210,0
|
|
20231108,104500,9430540,6210,6210,6210,6210,0
|
|
20231108,104400,9430540,6210,6210,6210,6210,0
|
|
20231108,104300,9430540,6210,6210,6210,6210,0
|
|
20231108,104200,9430540,6210,6210,6210,6210,1
|
|
20231108,104100,9424330,6180,6180,6180,6180,0
|
|
20231108,104000,9424330,6180,6180,6180,6180,0
|
|
20231108,103900,9424330,6180,6180,6180,6180,5
|
|
20231108,103800,9393430,6210,6210,6210,6210,0
|
|
20231108,103700,9393430,6210,6210,6210,6210,0
|
|
20231108,103600,9393430,6210,6180,6210,6180,23
|
|
20231108,103500,9251230,6210,6210,6210,6180,33
|
|
20231108,103400,9047050,6180,6180,6180,6180,0
|
|
20231108,103300,9047050,6180,6180,6180,6180,0
|
|
20231108,103200,9047050,6180,6180,6180,6180,0
|
|
20231108,103100,9047050,6180,6180,6180,6180,0
|
|
20231108,103000,9047050,6180,6180,6180,6180,0
|
|
20231108,102900,9047050,6180,6180,6180,6180,0
|
|
20231108,102800,9047050,6180,6180,6180,6180,0
|
|
20231108,102700,9047050,6180,6180,6180,6180,0
|
|
20231108,102600,9047050,6180,6180,6180,6180,0
|
|
20231108,102500,9047050,6180,6180,6180,6180,0
|
|
20231108,102400,9047050,6180,6180,6180,6180,0
|
|
20231108,102300,9047050,6180,6200,6210,6180,36
|
|
20231108,102200,8824120,6160,6160,6160,6160,0
|
|
20231108,102100,8824120,6160,6160,6160,6160,0
|
|
20231108,102000,8824120,6160,6160,6160,6160,0
|
|
20231108,101900,8824120,6160,6160,6160,6160,1
|
|
20231108,101800,8817960,6160,6160,6160,6160,0
|
|
20231108,101700,8817960,6160,6160,6160,6160,0
|
|
20231108,101600,8817960,6160,6160,6160,6160,0
|
|
20231108,101500,8817960,6160,6180,6180,6160,100
|
|
20231108,101400,8201930,6200,6200,6200,6200,0
|
|
20231108,101300,8201930,6200,6200,6200,6200,0
|
|
20231108,101200,8201930,6200,6200,6200,6200,0
|
|
20231108,101100,8201930,6200,6200,6200,6200,0
|
|
20231108,101000,8201930,6200,6200,6200,6200,0
|
|
20231108,100900,8201930,6200,6200,6200,6200,0
|
|
20231108,100800,8201930,6200,6200,6200,6200,0
|
|
20231108,100700,8201930,6200,6200,6200,6200,0
|
|
20231108,100600,8201930,6200,6200,6200,6200,0
|
|
20231108,100500,8201930,6200,6200,6200,6200,0
|
|
20231108,100400,8201930,6200,6200,6200,6200,1
|
|
20231108,100300,8195730,6210,6210,6210,6210,0
|
|
20231108,100200,8195730,6210,6210,6210,6210,0
|
|
20231108,100100,8195730,6210,6210,6210,6210,0
|
|
20231108,100000,8195730,6210,6210,6210,6210,24
|
|
20231108,095900,8046690,6240,6240,6240,6240,50
|
|
20231108,095800,7734690,6170,6170,6170,6170,298
|
|
20231108,095700,5896030,6170,6190,6190,6170,100
|
|
20231108,095600,5278260,6280,6280,6280,6280,0
|
|
20231108,095500,5278260,6280,6280,6280,6280,0
|
|
20231108,095400,5278260,6280,6280,6280,6280,0
|
|
20231108,095300,5278260,6280,6280,6280,6280,0
|
|
20231108,095200,5278260,6280,6200,6290,6150,301
|
|
20231108,095100,3416870,6160,6160,6160,6160,0
|
|
20231108,095000,3416870,6160,6160,6160,6160,0
|
|
20231108,094900,3416870,6160,6160,6160,6160,5
|
|
20231108,094800,3386070,6210,6210,6210,6210,0
|
|
20231108,094700,3386070,6210,6210,6210,6210,0
|
|
20231108,094600,3386070,6210,6210,6210,6210,1
|
|
20231108,094500,3379860,6210,6210,6210,6210,6
|
|
20231108,094400,3342600,6210,6210,6210,6210,0
|
|
20231108,094300,3342600,6210,6210,6210,6210,0
|
|
20231108,094200,3342600,6210,6210,6210,6210,0
|
|
20231108,094100,3342600,6210,6210,6210,6210,0
|
|
20231108,094000,3342600,6210,6210,6210,6210,5
|
|
20231108,093900,3311550,6150,6150,6150,6150,0
|
|
20231108,093800,3311550,6150,6150,6150,6150,0
|
|
20231108,093700,3311550,6150,6150,6150,6150,0
|
|
20231108,093600,3311550,6150,6210,6210,6150,123
|
|
20231108,093500,2551820,6210,6210,6210,6210,0
|
|
20231108,093400,2551820,6210,6210,6210,6210,0
|
|
20231108,093300,2551820,6210,6210,6210,6210,11
|
|
20231108,093200,2483510,6200,6200,6200,6200,100
|
|
20231108,093100,1863510,6210,6210,6210,6210,0
|
|
20231108,093000,1863510,6210,6210,6210,6210,4
|
|
20231108,092900,1838670,6200,6200,6200,6200,0
|
|
20231108,092800,1838670,6200,6200,6200,6200,100
|
|
20231108,092700,1218670,6200,6200,6200,6200,0
|
|
20231108,092600,1218670,6200,6200,6200,6200,0
|
|
20231108,092500,1218670,6200,6200,6200,6200,0
|
|
20231108,092400,1218670,6200,6200,6200,6200,0
|
|
20231108,092300,1218670,6200,6200,6200,6200,0
|
|
20231108,092200,1218670,6200,6200,6200,6200,0
|
|
20231108,092100,1218670,6200,6200,6200,6200,20
|
|
20231108,092000,1094670,6200,6200,6200,6200,0
|
|
20231108,091900,1094670,6200,6200,6200,6200,0
|
|
20231108,091800,1094670,6200,6200,6200,6200,0
|
|
20231108,091700,1094670,6200,6210,6210,6200,63
|
|
20231108,091600,703820,6220,6220,6220,6220,0
|
|
20231108,091500,703820,6220,6220,6220,6220,0
|
|
20231108,091400,703820,6220,6220,6220,6220,0
|
|
20231108,091300,703820,6220,6220,6220,6220,0
|
|
20231108,091200,703820,6220,6220,6220,6220,0
|
|
20231108,091100,703820,6220,6220,6220,6220,0
|
|
20231108,091000,703820,6220,6220,6220,6220,0
|
|
20231108,090900,703820,6220,6230,6230,6220,24
|
|
20231108,090800,554530,6300,6300,6300,6300,0
|
|
20231108,090700,554530,6300,6300,6300,6300,0
|
|
20231108,090600,554530,6300,6300,6300,6300,0
|
|
20231108,090500,554530,6300,6280,6300,6280,20
|
|
20231108,090400,428590,6280,6280,6280,6280,0
|
|
20231108,090300,428590,6280,6280,6280,6280,0
|
|
20231108,090200,428590,6280,6280,6280,6280,1
|
|
20231108,090100,422310,6200,6210,6210,6200,65
|
|
20231108,090000,18960,6320,6320,6320,6320,3
|