695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,203200,62473670,6530,6530,6530,6530,193
|
|
20231109,203100,62473670,6530,6530,6530,6530,0
|
|
20231109,203000,62473670,6530,6530,6530,6530,0
|
|
20231109,202900,62473670,6530,6530,6530,6530,0
|
|
20231109,202800,62473670,6530,6530,6530,6530,0
|
|
20231109,202700,62473670,6530,6530,6530,6530,0
|
|
20231109,202600,62473670,6530,6530,6530,6530,0
|
|
20231109,202500,62473670,6530,6530,6530,6530,0
|
|
20231109,202400,62473670,6530,6530,6530,6530,0
|
|
20231109,202300,62473670,6530,6530,6530,6530,0
|
|
20231109,202200,62473670,6530,6530,6530,6530,0
|
|
20231109,202100,62473670,6530,6530,6530,6530,0
|
|
20231109,202000,62473670,6530,6530,6530,6530,0
|
|
20231109,201900,62473670,6530,6530,6530,6530,0
|
|
20231109,201800,62473670,6530,6530,6530,6530,0
|
|
20231109,201700,62473670,6530,6530,6530,6530,0
|
|
20231109,201600,62473670,6530,6530,6530,6530,0
|
|
20231109,201500,62473670,6530,6530,6530,6530,0
|
|
20231109,201400,62473670,6530,6530,6530,6530,0
|
|
20231109,201300,62473670,6530,6530,6530,6530,0
|
|
20231109,201200,62473670,6530,6530,6530,6530,0
|
|
20231109,201100,62473670,6530,6530,6530,6530,0
|
|
20231109,201000,62473670,6530,6530,6530,6530,0
|
|
20231109,200900,62473670,6530,6530,6530,6530,0
|
|
20231109,200800,62473670,6530,6530,6530,6530,0
|
|
20231109,200700,62473670,6530,6530,6530,6530,0
|
|
20231109,200600,62473670,6530,6530,6530,6530,0
|
|
20231109,200500,62473670,6530,6530,6530,6530,0
|
|
20231109,200400,62473670,6530,6530,6530,6530,0
|
|
20231109,200300,62473670,6530,6530,6530,6530,0
|
|
20231109,200200,62473670,6530,6530,6530,6530,193
|
|
20231109,200100,62473670,6530,6530,6530,6530,0
|
|
20231109,200000,62473670,6530,6530,6530,6530,0
|
|
20231109,195900,62473670,6530,6530,6530,6530,0
|
|
20231109,195800,62473670,6530,6530,6530,6530,0
|
|
20231109,195700,62473670,6530,6530,6530,6530,0
|
|
20231109,195600,62473670,6530,6530,6530,6530,0
|
|
20231109,195500,62473670,6530,6530,6530,6530,0
|
|
20231109,195400,62473670,6530,6530,6530,6530,0
|
|
20231109,195300,62473670,6530,6530,6530,6530,0
|
|
20231109,195200,62473670,6530,6530,6530,6530,0
|
|
20231109,195100,62473670,6530,6530,6530,6530,0
|
|
20231109,195000,62473670,6530,6530,6530,6530,0
|
|
20231109,194900,62473670,6530,6530,6530,6530,0
|
|
20231109,194800,62473670,6530,6530,6530,6530,0
|
|
20231109,194700,62473670,6530,6530,6530,6530,0
|
|
20231109,194600,62473670,6530,6530,6530,6530,0
|
|
20231109,194500,62473670,6530,6530,6530,6530,0
|
|
20231109,194400,62473670,6530,6530,6530,6530,0
|
|
20231109,194300,62473670,6530,6530,6530,6530,0
|
|
20231109,194200,62473670,6530,6530,6530,6530,0
|
|
20231109,194100,62473670,6530,6530,6530,6530,0
|
|
20231109,194000,62473670,6530,6530,6530,6530,0
|
|
20231109,193900,62473670,6530,6530,6530,6530,0
|
|
20231109,193800,62473670,6530,6530,6530,6530,0
|
|
20231109,193700,62473670,6530,6530,6530,6530,0
|
|
20231109,193600,62473670,6530,6530,6530,6530,0
|
|
20231109,193500,62473670,6530,6530,6530,6530,0
|
|
20231109,193400,62473670,6530,6530,6530,6530,0
|
|
20231109,193300,62473670,6530,6530,6530,6530,0
|
|
20231109,193200,62473670,6530,6530,6530,6530,193
|
|
20231109,193100,62473670,6530,6530,6530,6530,0
|
|
20231109,193000,62473670,6530,6530,6530,6530,0
|
|
20231109,192900,62473670,6530,6530,6530,6530,0
|
|
20231109,192800,62473670,6530,6530,6530,6530,0
|
|
20231109,192700,62473670,6530,6530,6530,6530,0
|
|
20231109,192600,62473670,6530,6530,6530,6530,0
|
|
20231109,192500,62473670,6530,6530,6530,6530,0
|
|
20231109,192400,62473670,6530,6530,6530,6530,0
|
|
20231109,192300,62473670,6530,6530,6530,6530,0
|
|
20231109,192200,62473670,6530,6530,6530,6530,0
|
|
20231109,192100,62473670,6530,6530,6530,6530,0
|
|
20231109,192000,62473670,6530,6530,6530,6530,0
|
|
20231109,191900,62473670,6530,6530,6530,6530,0
|
|
20231109,191800,62473670,6530,6530,6530,6530,0
|
|
20231109,191700,62473670,6530,6530,6530,6530,0
|
|
20231109,191600,62473670,6530,6530,6530,6530,0
|
|
20231109,191500,62473670,6530,6530,6530,6530,0
|
|
20231109,191400,62473670,6530,6530,6530,6530,0
|
|
20231109,191300,62473670,6530,6530,6530,6530,0
|
|
20231109,191200,62473670,6530,6530,6530,6530,0
|
|
20231109,191100,62473670,6530,6530,6530,6530,0
|
|
20231109,191000,62473670,6530,6530,6530,6530,0
|
|
20231109,190900,62473670,6530,6530,6530,6530,0
|
|
20231109,190800,62473670,6530,6530,6530,6530,0
|
|
20231109,190700,62473670,6530,6530,6530,6530,0
|
|
20231109,190600,62473670,6530,6530,6530,6530,0
|
|
20231109,190500,62473670,6530,6530,6530,6530,0
|
|
20231109,190400,62473670,6530,6530,6530,6530,0
|
|
20231109,190300,62473670,6530,6530,6530,6530,0
|
|
20231109,190200,62473670,6530,6530,6530,6530,193
|
|
20231109,190100,62473670,6530,6530,6530,6530,0
|
|
20231109,190000,62473670,6530,6530,6530,6530,0
|
|
20231109,185900,62473670,6530,6530,6530,6530,0
|
|
20231109,185800,62473670,6530,6530,6530,6530,0
|
|
20231109,185700,62473670,6530,6530,6530,6530,0
|
|
20231109,185600,62473670,6530,6530,6530,6530,0
|
|
20231109,185500,62473670,6530,6530,6530,6530,0
|
|
20231109,185400,62473670,6530,6530,6530,6530,0
|
|
20231109,185300,62473670,6530,6530,6530,6530,0
|
|
20231109,185200,62473670,6530,6530,6530,6530,0
|
|
20231109,185100,62473670,6530,6530,6530,6530,0
|
|
20231109,185000,62473670,6530,6530,6530,6530,0
|
|
20231109,184900,62473670,6530,6530,6530,6530,0
|
|
20231109,184800,62473670,6530,6530,6530,6530,0
|
|
20231109,184700,62473670,6530,6530,6530,6530,0
|
|
20231109,184600,62473670,6530,6530,6530,6530,0
|
|
20231109,184500,62473670,6530,6530,6530,6530,0
|
|
20231109,184400,62473670,6530,6530,6530,6530,0
|
|
20231109,184300,62473670,6530,6530,6530,6530,0
|
|
20231109,184200,62473670,6530,6530,6530,6530,0
|
|
20231109,184100,62473670,6530,6530,6530,6530,0
|
|
20231109,184000,62473670,6530,6530,6530,6530,0
|
|
20231109,183900,62473670,6530,6530,6530,6530,0
|
|
20231109,183800,62473670,6530,6530,6530,6530,0
|
|
20231109,183700,62473670,6530,6530,6530,6530,0
|
|
20231109,183600,62473670,6530,6530,6530,6530,0
|
|
20231109,183500,62473670,6530,6530,6530,6530,0
|
|
20231109,183400,62473670,6530,6530,6530,6530,0
|
|
20231109,183300,62473670,6530,6530,6530,6530,0
|
|
20231109,183200,62473670,6530,6530,6530,6530,193
|
|
20231109,183100,62473670,6530,6530,6530,6530,0
|
|
20231109,183000,62473670,6530,6530,6530,6530,0
|
|
20231109,182900,62473670,6530,6530,6530,6530,0
|
|
20231109,182800,62473670,6530,6530,6530,6530,0
|
|
20231109,182700,62473670,6530,6530,6530,6530,0
|
|
20231109,182600,62473670,6530,6530,6530,6530,0
|
|
20231109,182500,62473670,6530,6530,6530,6530,0
|
|
20231109,182400,62473670,6530,6530,6530,6530,0
|
|
20231109,182300,62473670,6530,6530,6530,6530,0
|
|
20231109,182200,62473670,6530,6530,6530,6530,0
|
|
20231109,182100,62473670,6530,6530,6530,6530,0
|
|
20231109,182000,62473670,6530,6530,6530,6530,0
|
|
20231109,181900,62473670,6530,6530,6530,6530,0
|
|
20231109,181800,62473670,6530,6530,6530,6530,0
|
|
20231109,181700,62473670,6530,6530,6530,6530,0
|
|
20231109,181600,62473670,6530,6530,6530,6530,0
|
|
20231109,181500,62473670,6530,6530,6530,6530,0
|
|
20231109,181400,62473670,6530,6530,6530,6530,0
|
|
20231109,181300,62473670,6530,6530,6530,6530,0
|
|
20231109,181200,62473670,6530,6530,6530,6530,0
|
|
20231109,181100,62473670,6530,6530,6530,6530,0
|
|
20231109,181000,62473670,6530,6530,6530,6530,0
|
|
20231109,180900,62473670,6530,6530,6530,6530,0
|
|
20231109,180800,62473670,6530,6530,6530,6530,0
|
|
20231109,180700,62473670,6530,6530,6530,6530,0
|
|
20231109,180600,62473670,6530,6530,6530,6530,0
|
|
20231109,180500,62473670,6530,6530,6530,6530,0
|
|
20231109,180400,62473670,6530,6530,6530,6530,0
|
|
20231109,180300,62473670,6530,6530,6530,6530,0
|
|
20231109,180200,62473670,6530,6530,6530,6530,193
|
|
20231109,180100,62473670,6530,6530,6530,6530,0
|
|
20231109,180000,62473670,6530,6530,6530,6530,0
|
|
20231109,175900,62473670,6530,6530,6530,6530,0
|
|
20231109,175800,62473670,6530,6530,6530,6530,0
|
|
20231109,175700,62473670,6530,6530,6530,6530,0
|
|
20231109,175600,62473670,6530,6530,6530,6530,0
|
|
20231109,175500,62473670,6530,6530,6530,6530,0
|
|
20231109,175400,62473670,6530,6530,6530,6530,0
|
|
20231109,175300,62473670,6530,6530,6530,6530,0
|
|
20231109,175200,62473670,6530,6530,6530,6530,0
|
|
20231109,175100,62473670,6530,6530,6530,6530,0
|
|
20231109,175000,62473670,6530,6530,6530,6530,0
|
|
20231109,174900,62473670,6530,6530,6530,6530,0
|
|
20231109,174800,62473670,6530,6530,6530,6530,0
|
|
20231109,174700,62473670,6530,6530,6530,6530,0
|
|
20231109,174600,62473670,6530,6530,6530,6530,0
|
|
20231109,174500,62473670,6530,6530,6530,6530,0
|
|
20231109,174400,62473670,6530,6530,6530,6530,0
|
|
20231109,174300,62473670,6530,6530,6530,6530,0
|
|
20231109,174200,62473670,6530,6530,6530,6530,0
|
|
20231109,174100,62473670,6530,6530,6530,6530,0
|
|
20231109,174000,62473670,6530,6530,6530,6530,0
|
|
20231109,173900,62473670,6530,6530,6530,6530,0
|
|
20231109,173800,62473670,6530,6530,6530,6530,0
|
|
20231109,173700,62473670,6530,6530,6530,6530,0
|
|
20231109,173600,62473670,6530,6530,6530,6530,0
|
|
20231109,173500,62473670,6530,6530,6530,6530,0
|
|
20231109,173400,62473670,6530,6530,6530,6530,0
|
|
20231109,173300,62473670,6530,6530,6530,6530,0
|
|
20231109,173200,62473670,6530,6530,6530,6530,193
|
|
20231109,173100,62473670,6530,6530,6530,6530,0
|
|
20231109,173000,62473670,6530,6530,6530,6530,0
|
|
20231109,172900,62473670,6530,6530,6530,6530,0
|
|
20231109,172800,62473670,6530,6530,6530,6530,0
|
|
20231109,172700,62473670,6530,6530,6530,6530,0
|
|
20231109,172600,62473670,6530,6530,6530,6530,0
|
|
20231109,172500,62473670,6530,6530,6530,6530,0
|
|
20231109,172400,62473670,6530,6530,6530,6530,0
|
|
20231109,172300,62473670,6530,6530,6530,6530,0
|
|
20231109,172200,62473670,6530,6530,6530,6530,0
|
|
20231109,172100,62473670,6530,6530,6530,6530,0
|
|
20231109,172000,62473670,6530,6530,6530,6530,0
|
|
20231109,171900,62473670,6530,6530,6530,6530,0
|
|
20231109,171800,62473670,6530,6530,6530,6530,0
|
|
20231109,171700,62473670,6530,6530,6530,6530,0
|
|
20231109,171600,62473670,6530,6530,6530,6530,0
|
|
20231109,171500,62473670,6530,6530,6530,6530,0
|
|
20231109,171400,62473670,6530,6530,6530,6530,0
|
|
20231109,171300,62473670,6530,6530,6530,6530,0
|
|
20231109,171200,62473670,6530,6530,6530,6530,0
|
|
20231109,171100,62473670,6530,6530,6530,6530,0
|
|
20231109,171000,62473670,6530,6530,6530,6530,0
|
|
20231109,170900,62473670,6530,6530,6530,6530,0
|
|
20231109,170800,62473670,6530,6530,6530,6530,0
|
|
20231109,170700,62473670,6530,6530,6530,6530,0
|
|
20231109,170600,62473670,6530,6530,6530,6530,0
|
|
20231109,170500,62473670,6530,6530,6530,6530,0
|
|
20231109,170400,62473670,6530,6530,6530,6530,0
|
|
20231109,170300,62473670,6530,6530,6530,6530,0
|
|
20231109,170200,62473670,6530,6530,6530,6530,193
|
|
20231109,170100,62473670,6530,6530,6530,6530,0
|
|
20231109,170000,62473670,6530,6530,6530,6530,0
|
|
20231109,165900,62473670,6530,6530,6530,6530,0
|
|
20231109,165800,62473670,6530,6530,6530,6530,0
|
|
20231109,165700,62473670,6530,6530,6530,6530,0
|
|
20231109,165600,62473670,6530,6530,6530,6530,0
|
|
20231109,165500,62473670,6530,6530,6530,6530,0
|
|
20231109,165400,62473670,6530,6530,6530,6530,0
|
|
20231109,165300,62473670,6530,6530,6530,6530,0
|
|
20231109,165200,62473670,6530,6530,6530,6530,0
|
|
20231109,165100,62473670,6530,6530,6530,6530,0
|
|
20231109,165000,62473670,6530,6530,6530,6530,0
|
|
20231109,164900,62473670,6530,6530,6530,6530,0
|
|
20231109,164800,62473670,6530,6530,6530,6530,0
|
|
20231109,164700,62473670,6530,6530,6530,6530,0
|
|
20231109,164600,62473670,6530,6530,6530,6530,0
|
|
20231109,164500,62473670,6530,6530,6530,6530,0
|
|
20231109,164400,62473670,6530,6530,6530,6530,0
|
|
20231109,164300,62473670,6530,6530,6530,6530,0
|
|
20231109,164200,62473670,6530,6530,6530,6530,0
|
|
20231109,164100,62473670,6530,6530,6530,6530,0
|
|
20231109,164000,62473670,6530,6530,6530,6530,0
|
|
20231109,163900,62473670,6530,6530,6530,6530,0
|
|
20231109,163800,62473670,6530,6530,6530,6530,0
|
|
20231109,163700,62473670,6530,6530,6530,6530,0
|
|
20231109,163600,62473670,6530,6530,6530,6530,0
|
|
20231109,163500,62473670,6530,6530,6530,6530,0
|
|
20231109,163400,62473670,6530,6530,6530,6530,0
|
|
20231109,163300,62473670,6530,6530,6530,6530,0
|
|
20231109,163200,62473670,6530,6530,6530,6530,193
|
|
20231109,163100,62473670,6530,6530,6530,6530,0
|
|
20231109,163000,62473670,6530,6530,6530,6530,0
|
|
20231109,162900,62473670,6530,6530,6530,6530,0
|
|
20231109,162800,62473670,6530,6530,6530,6530,0
|
|
20231109,162700,62473670,6530,6530,6530,6530,0
|
|
20231109,162600,62473670,6530,6530,6530,6530,0
|
|
20231109,162500,62473670,6530,6530,6530,6530,0
|
|
20231109,162400,62473670,6530,6530,6530,6530,0
|
|
20231109,162300,62473670,6530,6530,6530,6530,0
|
|
20231109,162200,62473670,6530,6530,6530,6530,0
|
|
20231109,162100,62473670,6530,6530,6530,6530,0
|
|
20231109,162000,62473670,6530,6530,6530,6530,0
|
|
20231109,161900,62473670,6530,6530,6530,6530,0
|
|
20231109,161800,62473670,6530,6530,6530,6530,0
|
|
20231109,161700,62473670,6530,6530,6530,6530,0
|
|
20231109,161600,62473670,6530,6530,6530,6530,0
|
|
20231109,161500,62473670,6530,6530,6530,6530,0
|
|
20231109,161400,62473670,6530,6530,6530,6530,0
|
|
20231109,161300,62473670,6530,6530,6530,6530,0
|
|
20231109,161200,62473670,6530,6530,6530,6530,0
|
|
20231109,161100,62473670,6530,6530,6530,6530,0
|
|
20231109,161000,62473670,6530,6530,6530,6530,0
|
|
20231109,160900,62473670,6530,6530,6530,6530,0
|
|
20231109,160800,62473670,6530,6530,6530,6530,0
|
|
20231109,160700,62473670,6530,6530,6530,6530,0
|
|
20231109,160600,62473670,6530,6530,6530,6530,0
|
|
20231109,160500,62473670,6530,6530,6530,6530,0
|
|
20231109,160400,62473670,6530,6530,6530,6530,0
|
|
20231109,160300,62473670,6530,6530,6530,6530,0
|
|
20231109,160200,62473670,6530,6530,6530,6530,193
|
|
20231109,160100,62473670,6530,6530,6530,6530,0
|
|
20231109,160000,62473670,6530,6530,6530,6530,0
|
|
20231109,155900,62473670,6530,6530,6530,6530,0
|
|
20231109,155800,62473670,6530,6530,6530,6530,0
|
|
20231109,155700,62473670,6530,6530,6530,6530,0
|
|
20231109,155600,62473670,6530,6530,6530,6530,0
|
|
20231109,155500,62473670,6530,6530,6530,6530,0
|
|
20231109,155400,62473670,6530,6530,6530,6530,0
|
|
20231109,155300,62473670,6530,6530,6530,6530,0
|
|
20231109,155200,62473670,6530,6530,6530,6530,0
|
|
20231109,155100,62473670,6530,6530,6530,6530,0
|
|
20231109,155000,62473670,6530,6530,6530,6530,0
|
|
20231109,154900,62473670,6530,6530,6530,6530,0
|
|
20231109,154800,62473670,6530,6530,6530,6530,0
|
|
20231109,154700,62473670,6530,6530,6530,6530,0
|
|
20231109,154600,62473670,6530,6530,6530,6530,0
|
|
20231109,154500,62473670,6530,6530,6530,6530,0
|
|
20231109,154400,62473670,6530,6530,6530,6530,0
|
|
20231109,154300,62473670,6530,6530,6530,6530,0
|
|
20231109,154200,62473670,6530,6530,6530,6530,0
|
|
20231109,154100,62473670,6530,6530,6530,6530,0
|
|
20231109,154000,62473670,6530,6530,6530,6530,0
|
|
20231109,153900,62473670,6530,6530,6530,6530,0
|
|
20231109,153800,62473670,6530,6530,6530,6530,0
|
|
20231109,153700,62473670,6530,6530,6530,6530,0
|
|
20231109,153600,62473670,6530,6530,6530,6530,0
|
|
20231109,153500,62473670,6530,6530,6530,6530,0
|
|
20231109,153400,62473670,6530,6530,6530,6530,0
|
|
20231109,153300,62473670,6530,6530,6530,6530,0
|
|
20231109,153200,62473670,6530,6530,6530,6530,193
|
|
20231109,153100,62473670,6530,6530,6530,6530,0
|
|
20231109,153000,62473670,6530,6530,6530,6530,193
|
|
20231109,152900,61213380,6530,6530,6530,6530,0
|
|
20231109,152800,61213380,6530,6530,6530,6530,0
|
|
20231109,152700,61213380,6530,6530,6530,6530,0
|
|
20231109,152600,61213380,6530,6530,6530,6530,0
|
|
20231109,152500,61213380,6530,6530,6530,6530,0
|
|
20231109,152400,61213380,6530,6530,6530,6530,0
|
|
20231109,152300,61213380,6530,6530,6530,6530,0
|
|
20231109,152200,61213380,6530,6530,6530,6530,0
|
|
20231109,152100,61213380,6530,6530,6530,6530,0
|
|
20231109,152000,61213380,6530,6530,6530,6530,0
|
|
20231109,151900,61213380,6530,6530,6530,6530,693
|
|
20231109,151800,56688090,6530,6570,6570,6520,165
|
|
20231109,151700,55606690,6570,6500,6570,6500,131
|
|
20231109,151600,54750150,6500,6470,6500,6470,71
|
|
20231109,151500,54290700,6470,6470,6470,6470,0
|
|
20231109,151400,54290700,6470,6440,6470,6440,56
|
|
20231109,151300,53929980,6440,6440,6440,6440,69
|
|
20231109,151200,53485620,6440,6440,6440,6440,0
|
|
20231109,151100,53485620,6440,6440,6440,6440,0
|
|
20231109,151000,53485620,6440,6440,6440,6440,0
|
|
20231109,150900,53485620,6440,6460,6460,6440,21
|
|
20231109,150800,53349980,6470,6470,6470,6470,0
|
|
20231109,150700,53349980,6470,6470,6470,6470,0
|
|
20231109,150600,53349980,6470,6470,6470,6470,0
|
|
20231109,150500,53349980,6470,6470,6470,6470,0
|
|
20231109,150400,53349980,6470,6470,6470,6470,0
|
|
20231109,150300,53349980,6470,6470,6470,6470,0
|
|
20231109,150200,53349980,6470,6470,6470,6470,0
|
|
20231109,150100,53349980,6470,6470,6470,6470,0
|
|
20231109,150000,53349980,6470,6440,6470,6440,6
|
|
20231109,145900,53311250,6470,6460,6470,6460,79
|
|
20231109,145800,52800900,6440,6440,6440,6440,4
|
|
20231109,145700,52775140,6440,6440,6440,6440,0
|
|
20231109,145600,52775140,6440,6440,6440,6440,61
|
|
20231109,145500,52382300,6470,6470,6470,6470,0
|
|
20231109,145400,52382300,6470,6470,6470,6470,0
|
|
20231109,145300,52382300,6470,6470,6470,6470,0
|
|
20231109,145200,52382300,6470,6470,6470,6470,0
|
|
20231109,145100,52382300,6470,6470,6470,6470,0
|
|
20231109,145000,52382300,6470,6470,6470,6470,0
|
|
20231109,144900,52382300,6470,6460,6470,6460,4
|
|
20231109,144800,52356450,6470,6440,6470,6440,101
|
|
20231109,144700,51705980,6480,6480,6480,6480,0
|
|
20231109,144600,51705980,6480,6480,6480,6480,0
|
|
20231109,144500,51705980,6480,6480,6480,6480,0
|
|
20231109,144400,51705980,6480,6460,6480,6460,21
|
|
20231109,144300,51570210,6470,6470,6470,6470,0
|
|
20231109,144200,51570210,6470,6470,6470,6470,0
|
|
20231109,144100,51570210,6470,6470,6470,6470,0
|
|
20231109,144000,51570210,6470,6470,6470,6470,0
|
|
20231109,143900,51570210,6470,6470,6470,6470,0
|
|
20231109,143800,51570210,6470,6470,6470,6470,0
|
|
20231109,143700,51570210,6470,6470,6470,6470,0
|
|
20231109,143600,51570210,6470,6470,6470,6470,0
|
|
20231109,143500,51570210,6470,6470,6470,6470,0
|
|
20231109,143400,51570210,6470,6470,6470,6470,0
|
|
20231109,143300,51570210,6470,6470,6470,6470,0
|
|
20231109,143200,51570210,6470,6470,6470,6470,0
|
|
20231109,143100,51570210,6470,6470,6470,6470,0
|
|
20231109,143000,51570210,6470,6470,6470,6470,0
|
|
20231109,142900,51570210,6470,6460,6470,6460,4
|
|
20231109,142800,51544360,6460,6450,6460,6440,18
|
|
20231109,142700,51428250,6440,6440,6440,6440,32
|
|
20231109,142600,51222170,6430,6430,6430,6430,0
|
|
20231109,142500,51222170,6430,6430,6430,6430,0
|
|
20231109,142400,51222170,6430,6430,6430,6430,0
|
|
20231109,142300,51222170,6430,6430,6430,6430,0
|
|
20231109,142200,51222170,6430,6430,6430,6430,0
|
|
20231109,142100,51222170,6430,6430,6430,6430,0
|
|
20231109,142000,51222170,6430,6430,6430,6430,0
|
|
20231109,141900,51222170,6430,6430,6430,6430,66
|
|
20231109,141800,50797790,6430,6430,6430,6430,0
|
|
20231109,141700,50797790,6430,6430,6430,6430,1
|
|
20231109,141600,50791360,6400,6400,6400,6400,0
|
|
20231109,141500,50791360,6400,6400,6400,6400,0
|
|
20231109,141400,50791360,6400,6400,6400,6400,0
|
|
20231109,141300,50791360,6400,6400,6400,6400,0
|
|
20231109,141200,50791360,6400,6400,6400,6400,0
|
|
20231109,141100,50791360,6400,6400,6400,6400,0
|
|
20231109,141000,50791360,6400,6400,6400,6400,1
|
|
20231109,140900,50784960,6450,6440,6450,6440,138
|
|
20231109,140800,49896230,6440,6440,6440,6440,1
|
|
20231109,140700,49889790,6430,6430,6430,6430,0
|
|
20231109,140600,49889790,6430,6430,6430,6430,0
|
|
20231109,140500,49889790,6430,6430,6430,6430,0
|
|
20231109,140400,49889790,6430,6430,6430,6430,0
|
|
20231109,140300,49889790,6430,6430,6430,6430,0
|
|
20231109,140200,49889790,6430,6430,6430,6430,0
|
|
20231109,140100,49889790,6430,6430,6430,6430,0
|
|
20231109,140000,49889790,6430,6430,6430,6430,0
|
|
20231109,135900,49889790,6430,6430,6430,6430,0
|
|
20231109,135800,49889790,6430,6430,6430,6430,0
|
|
20231109,135700,49889790,6430,6430,6430,6430,0
|
|
20231109,135600,49889790,6430,6430,6430,6430,0
|
|
20231109,135500,49889790,6430,6430,6430,6430,0
|
|
20231109,135400,49889790,6430,6430,6430,6430,0
|
|
20231109,135300,49889790,6430,6430,6430,6430,0
|
|
20231109,135200,49889790,6430,6430,6430,6430,0
|
|
20231109,135100,49889790,6430,6430,6430,6430,200
|
|
20231109,135000,48603790,6420,6420,6420,6420,0
|
|
20231109,134900,48603790,6420,6420,6420,6420,0
|
|
20231109,134800,48603790,6420,6420,6420,6420,0
|
|
20231109,134700,48603790,6420,6420,6420,6420,0
|
|
20231109,134600,48603790,6420,6420,6420,6420,0
|
|
20231109,134500,48603790,6420,6420,6420,6420,0
|
|
20231109,134400,48603790,6420,6420,6420,6420,0
|
|
20231109,134300,48603790,6420,6420,6420,6420,1415
|
|
20231109,134200,39519490,6420,6420,6420,6420,0
|
|
20231109,134100,39519490,6420,6430,6430,6420,510
|
|
20231109,134000,36245190,6440,6440,6440,6440,0
|
|
20231109,133900,36245190,6440,6440,6440,6440,900
|
|
20231109,133800,30449190,6440,6440,6440,6440,448
|
|
20231109,133700,27564070,6440,6440,6440,6440,0
|
|
20231109,133600,27564070,6440,6440,6440,6440,0
|
|
20231109,133500,27564070,6440,6440,6440,6440,90
|
|
20231109,133400,26984470,6440,6440,6440,6440,0
|
|
20231109,133300,26984470,6440,6440,6440,6440,0
|
|
20231109,133200,26984470,6440,6440,6440,6440,0
|
|
20231109,133100,26984470,6440,6440,6440,6440,0
|
|
20231109,133000,26984470,6440,6440,6440,6440,0
|
|
20231109,132900,26984470,6440,6440,6440,6440,4
|
|
20231109,132800,26958710,6430,6430,6430,6430,15
|
|
20231109,132700,26862260,6430,6430,6430,6430,1
|
|
20231109,132600,26855830,6420,6420,6420,6420,7
|
|
20231109,132500,26810890,6420,6420,6420,6420,0
|
|
20231109,132400,26810890,6420,6420,6420,6420,0
|
|
20231109,132300,26810890,6420,6420,6420,6420,0
|
|
20231109,132200,26810890,6420,6420,6420,6420,0
|
|
20231109,132100,26810890,6420,6420,6420,6420,0
|
|
20231109,132000,26810890,6420,6380,6420,6380,2
|
|
20231109,131900,26798090,6420,6420,6420,6420,0
|
|
20231109,131800,26798090,6420,6420,6420,6420,0
|
|
20231109,131700,26798090,6420,6420,6420,6420,0
|
|
20231109,131600,26798090,6420,6420,6420,6420,0
|
|
20231109,131500,26798090,6420,6420,6420,6420,0
|
|
20231109,131400,26798090,6420,6420,6420,6420,0
|
|
20231109,131300,26798090,6420,6420,6420,6420,0
|
|
20231109,131200,26798090,6420,6420,6420,6420,0
|
|
20231109,131100,26798090,6420,6420,6420,6420,0
|
|
20231109,131000,26798090,6420,6420,6420,6420,0
|
|
20231109,130900,26798090,6420,6420,6420,6420,0
|
|
20231109,130800,26798090,6420,6420,6420,6420,0
|
|
20231109,130700,26798090,6420,6420,6420,6420,0
|
|
20231109,130600,26798090,6420,6420,6420,6420,0
|
|
20231109,130500,26798090,6420,6420,6420,6420,0
|
|
20231109,130400,26798090,6420,6420,6420,6420,0
|
|
20231109,130300,26798090,6420,6420,6420,6420,0
|
|
20231109,130200,26798090,6420,6420,6420,6420,0
|
|
20231109,130100,26798090,6420,6420,6420,6420,0
|
|
20231109,130000,26798090,6420,6380,6420,6380,16
|
|
20231109,125900,26695770,6430,6430,6430,6430,0
|
|
20231109,125800,26695770,6430,6430,6430,6430,0
|
|
20231109,125700,26695770,6430,6420,6430,6410,80
|
|
20231109,125600,26182180,6420,6400,6420,6400,4
|
|
20231109,125500,26156550,6410,6410,6410,6410,0
|
|
20231109,125400,26156550,6410,6410,6410,6410,0
|
|
20231109,125300,26156550,6410,6410,6410,6410,0
|
|
20231109,125200,26156550,6410,6410,6410,6410,0
|
|
20231109,125100,26156550,6410,6410,6410,6410,0
|
|
20231109,125000,26156550,6410,6410,6410,6410,5
|
|
20231109,124900,26124500,6410,6410,6410,6410,0
|
|
20231109,124800,26124500,6410,6430,6430,6350,181
|
|
20231109,124700,24970190,6440,6440,6440,6440,400
|
|
20231109,124600,22394190,6440,6440,6440,6440,0
|
|
20231109,124500,22394190,6440,6440,6440,6440,4
|
|
20231109,124400,22368430,6440,6440,6440,6440,8
|
|
20231109,124300,22316910,6440,6440,6440,6440,71
|
|
20231109,124200,21859670,6440,6440,6440,6440,6
|
|
20231109,124100,21821030,6440,6440,6440,6440,4
|
|
20231109,124000,21795270,6440,6490,6490,6440,1034
|
|
20231109,123900,15136000,6490,6500,6500,6490,314
|
|
20231109,123800,13095010,6500,6500,6500,6500,0
|
|
20231109,123700,13095010,6500,6500,6500,6500,0
|
|
20231109,123600,13095010,6500,6530,6530,6500,311
|
|
20231109,123500,11072650,6530,6530,6530,6530,0
|
|
20231109,123400,11072650,6530,6530,6530,6530,0
|
|
20231109,123300,11072650,6530,6530,6530,6530,0
|
|
20231109,123200,11072650,6530,6530,6530,6530,0
|
|
20231109,123100,11072650,6530,6530,6530,6530,0
|
|
20231109,123000,11072650,6530,6530,6530,6530,1
|
|
20231109,122900,11066120,6540,6540,6540,6540,4
|
|
20231109,122800,11039960,6530,6530,6530,6530,0
|
|
20231109,122700,11039960,6530,6530,6530,6530,0
|
|
20231109,122600,11039960,6530,6530,6530,6530,0
|
|
20231109,122500,11039960,6530,6530,6530,6530,0
|
|
20231109,122400,11039960,6530,6530,6530,6530,1
|
|
20231109,122300,11033430,6530,6530,6530,6530,2
|
|
20231109,122200,11020370,6540,6540,6540,6540,0
|
|
20231109,122100,11020370,6540,6550,6550,6540,182
|
|
20231109,122000,9828620,6550,6550,6550,6550,0
|
|
20231109,121900,9828620,6550,6550,6550,6550,0
|
|
20231109,121800,9828620,6550,6550,6550,6550,0
|
|
20231109,121700,9828620,6550,6550,6550,6550,0
|
|
20231109,121600,9828620,6550,6550,6550,6550,0
|
|
20231109,121500,9828620,6550,6550,6550,6550,62
|
|
20231109,121400,9422520,6580,6580,6580,6580,0
|
|
20231109,121300,9422520,6580,6580,6580,6580,0
|
|
20231109,121200,9422520,6580,6580,6580,6580,0
|
|
20231109,121100,9422520,6580,6580,6580,6580,0
|
|
20231109,121000,9422520,6580,6580,6580,6580,76
|
|
20231109,120900,8922440,6580,6580,6580,6580,0
|
|
20231109,120800,8922440,6580,6580,6580,6580,0
|
|
20231109,120700,8922440,6580,6580,6580,6580,0
|
|
20231109,120600,8922440,6580,6580,6580,6580,1
|
|
20231109,120500,8915860,6560,6560,6560,6560,0
|
|
20231109,120400,8915860,6560,6560,6560,6560,0
|
|
20231109,120300,8915860,6560,6560,6560,6560,1
|
|
20231109,120200,8909300,6550,6550,6550,6550,0
|
|
20231109,120100,8909300,6550,6550,6550,6550,0
|
|
20231109,120000,8909300,6550,6550,6550,6550,2
|
|
20231109,115900,8896200,6550,6550,6550,6550,0
|
|
20231109,115800,8896200,6550,6550,6550,6550,0
|
|
20231109,115700,8896200,6550,6550,6550,6550,0
|
|
20231109,115600,8896200,6550,6550,6550,6550,0
|
|
20231109,115500,8896200,6550,6550,6550,6550,0
|
|
20231109,115400,8896200,6550,6550,6550,6550,0
|
|
20231109,115300,8896200,6550,6550,6550,6550,6
|
|
20231109,115200,8856900,6580,6580,6580,6580,0
|
|
20231109,115100,8856900,6580,6580,6580,6580,0
|
|
20231109,115000,8856900,6580,6580,6580,6580,0
|
|
20231109,114900,8856900,6580,6580,6580,6580,0
|
|
20231109,114800,8856900,6580,6580,6580,6580,0
|
|
20231109,114700,8856900,6580,6580,6580,6580,1
|
|
20231109,114600,8850320,6560,6560,6560,6560,0
|
|
20231109,114500,8850320,6560,6560,6560,6560,0
|
|
20231109,114400,8850320,6560,6560,6560,6560,0
|
|
20231109,114300,8850320,6560,6560,6560,6560,0
|
|
20231109,114200,8850320,6560,6560,6560,6560,0
|
|
20231109,114100,8850320,6560,6560,6560,6560,0
|
|
20231109,114000,8850320,6560,6560,6560,6560,6
|
|
20231109,113900,8810960,6580,6580,6580,6580,0
|
|
20231109,113800,8810960,6580,6580,6580,6580,0
|
|
20231109,113700,8810960,6580,6580,6580,6580,0
|
|
20231109,113600,8810960,6580,6580,6580,6580,0
|
|
20231109,113500,8810960,6580,6580,6580,6580,0
|
|
20231109,113400,8810960,6580,6580,6580,6580,0
|
|
20231109,113300,8810960,6580,6580,6580,6580,0
|
|
20231109,113200,8810960,6580,6580,6580,6580,0
|
|
20231109,113100,8810960,6580,6580,6580,6580,0
|
|
20231109,113000,8810960,6580,6580,6580,6580,0
|
|
20231109,112900,8810960,6580,6580,6580,6580,0
|
|
20231109,112800,8810960,6580,6580,6580,6580,0
|
|
20231109,112700,8810960,6580,6580,6580,6580,0
|
|
20231109,112600,8810960,6580,6570,6580,6570,2
|
|
20231109,112500,8797810,6560,6560,6560,6560,43
|
|
20231109,112400,8515730,6570,6570,6570,6570,0
|
|
20231109,112300,8515730,6570,6570,6570,6570,0
|
|
20231109,112200,8515730,6570,6570,6570,6570,0
|
|
20231109,112100,8515730,6570,6570,6570,6570,0
|
|
20231109,112000,8515730,6570,6570,6570,6570,64
|
|
20231109,111900,8095250,6570,6570,6570,6570,0
|
|
20231109,111800,8095250,6570,6570,6570,6570,0
|
|
20231109,111700,8095250,6570,6570,6570,6570,0
|
|
20231109,111600,8095250,6570,6570,6570,6570,0
|
|
20231109,111500,8095250,6570,6570,6570,6570,2
|
|
20231109,111400,8082110,6580,6580,6580,6580,0
|
|
20231109,111300,8082110,6580,6580,6580,6580,49
|
|
20231109,111200,7759690,6590,6590,6590,6590,0
|
|
20231109,111100,7759690,6590,6590,6590,6590,0
|
|
20231109,111000,7759690,6590,6590,6590,6590,1
|
|
20231109,110900,7753100,6640,6640,6640,6640,0
|
|
20231109,110800,7753100,6640,6640,6640,6640,0
|
|
20231109,110700,7753100,6640,6640,6640,6640,0
|
|
20231109,110600,7753100,6640,6640,6640,6640,0
|
|
20231109,110500,7753100,6640,6640,6640,6640,0
|
|
20231109,110400,7753100,6640,6640,6640,6640,15
|
|
20231109,110300,7653500,6640,6600,6640,6600,35
|
|
20231109,110200,7422140,6640,6640,6640,6640,0
|
|
20231109,110100,7422140,6640,6640,6640,6640,0
|
|
20231109,110000,7422140,6640,6640,6640,6640,0
|
|
20231109,105900,7422140,6640,6640,6640,6640,0
|
|
20231109,105800,7422140,6640,6640,6640,6640,0
|
|
20231109,105700,7422140,6640,6640,6640,6640,0
|
|
20231109,105600,7422140,6640,6640,6640,6640,0
|
|
20231109,105500,7422140,6640,6640,6640,6640,0
|
|
20231109,105400,7422140,6640,6640,6640,6640,0
|
|
20231109,105300,7422140,6640,6640,6640,6640,15
|
|
20231109,105200,7322540,6640,6640,6640,6640,0
|
|
20231109,105100,7322540,6640,6640,6640,6640,0
|
|
20231109,105000,7322540,6640,6590,6640,6590,3
|
|
20231109,104900,7302680,6590,6590,6590,6590,0
|
|
20231109,104800,7302680,6590,6590,6590,6590,0
|
|
20231109,104700,7302680,6590,6590,6590,6590,0
|
|
20231109,104600,7302680,6590,6590,6590,6590,100
|
|
20231109,104500,6643680,6590,6590,6590,6590,0
|
|
20231109,104400,6643680,6590,6590,6590,6590,0
|
|
20231109,104300,6643680,6590,6590,6590,6590,1
|
|
20231109,104200,6637090,6630,6630,6630,6630,0
|
|
20231109,104100,6637090,6630,6630,6630,6630,0
|
|
20231109,104000,6637090,6630,6630,6630,6630,0
|
|
20231109,103900,6637090,6630,6630,6630,6630,0
|
|
20231109,103800,6637090,6630,6630,6630,6630,0
|
|
20231109,103700,6637090,6630,6630,6630,6630,0
|
|
20231109,103600,6637090,6630,6600,6630,6590,161
|
|
20231109,103500,5576050,6610,6620,6620,6610,40
|
|
20231109,103400,5311460,6620,6620,6620,6620,0
|
|
20231109,103300,5311460,6620,6620,6620,6620,0
|
|
20231109,103200,5311460,6620,6620,6620,6620,1
|
|
20231109,103100,5304840,6610,6610,6610,6610,0
|
|
20231109,103000,5304840,6610,6610,6610,6610,141
|
|
20231109,102900,4372830,6640,6630,6640,6630,21
|
|
20231109,102800,4233410,6640,6640,6640,6640,0
|
|
20231109,102700,4233410,6640,6640,6640,6640,0
|
|
20231109,102600,4233410,6640,6640,6640,6640,0
|
|
20231109,102500,4233410,6640,6640,6640,6640,0
|
|
20231109,102400,4233410,6640,6640,6640,6640,0
|
|
20231109,102300,4233410,6640,6640,6640,6640,0
|
|
20231109,102200,4233410,6640,6640,6640,6640,0
|
|
20231109,102100,4233410,6640,6640,6640,6640,0
|
|
20231109,102000,4233410,6640,6640,6640,6640,0
|
|
20231109,101900,4233410,6640,6640,6640,6640,0
|
|
20231109,101800,4233410,6640,6640,6640,6640,0
|
|
20231109,101700,4233410,6640,6640,6640,6640,0
|
|
20231109,101600,4233410,6640,6640,6640,6640,0
|
|
20231109,101500,4233410,6640,6640,6640,6640,0
|
|
20231109,101400,4233410,6640,6640,6640,6640,0
|
|
20231109,101300,4233410,6640,6640,6640,6640,1
|
|
20231109,101200,4226770,6640,6640,6640,6640,0
|
|
20231109,101100,4226770,6640,6640,6640,6640,0
|
|
20231109,101000,4226770,6640,6640,6640,6640,0
|
|
20231109,100900,4226770,6640,6640,6640,6640,0
|
|
20231109,100800,4226770,6640,6640,6640,6640,0
|
|
20231109,100700,4226770,6640,6640,6640,6640,0
|
|
20231109,100600,4226770,6640,6640,6640,6640,0
|
|
20231109,100500,4226770,6640,6640,6640,6640,0
|
|
20231109,100400,4226770,6640,6640,6640,6640,0
|
|
20231109,100300,4226770,6640,6640,6640,6640,0
|
|
20231109,100200,4226770,6640,6640,6640,6640,0
|
|
20231109,100100,4226770,6640,6640,6640,6640,0
|
|
20231109,100000,4226770,6640,6610,6640,6610,11
|
|
20231109,095900,4153760,6640,6610,6640,6610,8
|
|
20231109,095800,4100750,6610,6610,6610,6610,0
|
|
20231109,095700,4100750,6610,6610,6610,6610,3
|
|
20231109,095600,4080920,6610,6610,6610,6610,0
|
|
20231109,095500,4080920,6610,6610,6610,6610,0
|
|
20231109,095400,4080920,6610,6610,6610,6610,0
|
|
20231109,095300,4080920,6610,6620,6620,6610,44
|
|
20231109,095200,3789650,6640,6640,6640,6640,0
|
|
20231109,095100,3789650,6640,6640,6640,6640,0
|
|
20231109,095000,3789650,6640,6640,6640,6640,0
|
|
20231109,094900,3789650,6640,6640,6640,6640,48
|
|
20231109,094800,3470930,6640,6640,6640,6640,0
|
|
20231109,094700,3470930,6640,6640,6640,6640,0
|
|
20231109,094600,3470930,6640,6640,6640,6640,0
|
|
20231109,094500,3470930,6640,6640,6640,6640,0
|
|
20231109,094400,3470930,6640,6640,6640,6640,13
|
|
20231109,094300,3384610,6640,6640,6640,6640,0
|
|
20231109,094200,3384610,6640,6640,6640,6640,0
|
|
20231109,094100,3384610,6640,6640,6640,6640,0
|
|
20231109,094000,3384610,6640,6640,6640,6640,0
|
|
20231109,093900,3384610,6640,6640,6640,6640,0
|
|
20231109,093800,3384610,6640,6620,6640,6620,24
|
|
20231109,093700,3225710,6610,6610,6610,6610,0
|
|
20231109,093600,3225710,6610,6610,6610,6610,11
|
|
20231109,093500,3153000,6620,6620,6620,6620,0
|
|
20231109,093400,3153000,6620,6620,6620,6620,0
|
|
20231109,093300,3153000,6620,6620,6620,6620,1
|
|
20231109,093200,3146380,6620,6620,6620,6620,0
|
|
20231109,093100,3146380,6620,6620,6620,6620,0
|
|
20231109,093000,3146380,6620,6620,6620,6620,0
|
|
20231109,092900,3146380,6620,6620,6620,6620,0
|
|
20231109,092800,3146380,6620,6620,6620,6620,0
|
|
20231109,092700,3146380,6620,6610,6620,6610,9
|
|
20231109,092600,3086830,6610,6610,6610,6610,69
|
|
20231109,092500,2630740,6610,6610,6610,6610,0
|
|
20231109,092400,2630740,6610,6610,6610,6610,0
|
|
20231109,092300,2630740,6610,6610,6610,6610,0
|
|
20231109,092200,2630740,6610,6640,6640,6610,151
|
|
20231109,092100,1631700,6630,6630,6630,6630,84
|
|
20231109,092000,1074780,6630,6630,6630,6630,0
|
|
20231109,091900,1074780,6630,6630,6630,6630,0
|
|
20231109,091800,1074780,6630,6630,6630,6630,0
|
|
20231109,091700,1074780,6630,6630,6630,6630,0
|
|
20231109,091600,1074780,6630,6630,6630,6630,0
|
|
20231109,091500,1074780,6630,6630,6630,6630,1
|
|
20231109,091400,1068150,6600,6600,6600,6600,0
|
|
20231109,091300,1068150,6600,6600,6600,6600,0
|
|
20231109,091200,1068150,6600,6600,6600,6600,0
|
|
20231109,091100,1068150,6600,6600,6600,6600,0
|
|
20231109,091000,1068150,6600,6600,6600,6600,2
|
|
20231109,090900,1054950,6640,6640,6640,6640,0
|
|
20231109,090800,1054950,6640,6640,6640,6640,0
|
|
20231109,090700,1054950,6640,6640,6640,6640,0
|
|
20231109,090600,1054950,6640,6640,6640,6640,0
|
|
20231109,090500,1054950,6640,6640,6640,6640,1
|
|
20231109,090400,1048310,6600,6590,6620,6590,21
|
|
20231109,090300,909680,6640,6640,6640,6640,0
|
|
20231109,090200,909680,6640,6640,6640,6640,0
|
|
20231109,090100,909680,6640,6640,6640,6640,71
|
|
20231109,090000,438240,6640,6640,6640,6640,66
|