682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201900,98431230,12360,12360,12360,12360,93
|
|
20231109,201800,98431230,12360,12360,12360,12360,0
|
|
20231109,201700,98431230,12360,12360,12360,12360,0
|
|
20231109,201600,98431230,12360,12360,12360,12360,0
|
|
20231109,201500,98431230,12360,12360,12360,12360,0
|
|
20231109,201400,98431230,12360,12360,12360,12360,0
|
|
20231109,201300,98431230,12360,12360,12360,12360,0
|
|
20231109,201200,98431230,12360,12360,12360,12360,0
|
|
20231109,201100,98431230,12360,12360,12360,12360,0
|
|
20231109,201000,98431230,12360,12360,12360,12360,0
|
|
20231109,200900,98431230,12360,12360,12360,12360,0
|
|
20231109,200800,98431230,12360,12360,12360,12360,0
|
|
20231109,200700,98431230,12360,12360,12360,12360,0
|
|
20231109,200600,98431230,12360,12360,12360,12360,0
|
|
20231109,200500,98431230,12360,12360,12360,12360,0
|
|
20231109,200400,98431230,12360,12360,12360,12360,0
|
|
20231109,200300,98431230,12360,12360,12360,12360,0
|
|
20231109,200200,98431230,12360,12360,12360,12360,0
|
|
20231109,200100,98431230,12360,12360,12360,12360,0
|
|
20231109,200000,98431230,12360,12360,12360,12360,0
|
|
20231109,195900,98431230,12360,12360,12360,12360,0
|
|
20231109,195800,98431230,12360,12360,12360,12360,0
|
|
20231109,195700,98431230,12360,12360,12360,12360,0
|
|
20231109,195600,98431230,12360,12360,12360,12360,0
|
|
20231109,195500,98431230,12360,12360,12360,12360,0
|
|
20231109,195400,98431230,12360,12360,12360,12360,0
|
|
20231109,195300,98431230,12360,12360,12360,12360,0
|
|
20231109,195200,98431230,12360,12360,12360,12360,0
|
|
20231109,195100,98431230,12360,12360,12360,12360,0
|
|
20231109,195000,98431230,12360,12360,12360,12360,0
|
|
20231109,194900,98431230,12360,12360,12360,12360,93
|
|
20231109,194800,98431230,12360,12360,12360,12360,0
|
|
20231109,194700,98431230,12360,12360,12360,12360,0
|
|
20231109,194600,98431230,12360,12360,12360,12360,0
|
|
20231109,194500,98431230,12360,12360,12360,12360,0
|
|
20231109,194400,98431230,12360,12360,12360,12360,0
|
|
20231109,194300,98431230,12360,12360,12360,12360,0
|
|
20231109,194200,98431230,12360,12360,12360,12360,0
|
|
20231109,194100,98431230,12360,12360,12360,12360,0
|
|
20231109,194000,98431230,12360,12360,12360,12360,0
|
|
20231109,193900,98431230,12360,12360,12360,12360,0
|
|
20231109,193800,98431230,12360,12360,12360,12360,0
|
|
20231109,193700,98431230,12360,12360,12360,12360,0
|
|
20231109,193600,98431230,12360,12360,12360,12360,0
|
|
20231109,193500,98431230,12360,12360,12360,12360,0
|
|
20231109,193400,98431230,12360,12360,12360,12360,0
|
|
20231109,193300,98431230,12360,12360,12360,12360,0
|
|
20231109,193200,98431230,12360,12360,12360,12360,0
|
|
20231109,193100,98431230,12360,12360,12360,12360,0
|
|
20231109,193000,98431230,12360,12360,12360,12360,0
|
|
20231109,192900,98431230,12360,12360,12360,12360,0
|
|
20231109,192800,98431230,12360,12360,12360,12360,0
|
|
20231109,192700,98431230,12360,12360,12360,12360,0
|
|
20231109,192600,98431230,12360,12360,12360,12360,0
|
|
20231109,192500,98431230,12360,12360,12360,12360,0
|
|
20231109,192400,98431230,12360,12360,12360,12360,0
|
|
20231109,192300,98431230,12360,12360,12360,12360,0
|
|
20231109,192200,98431230,12360,12360,12360,12360,0
|
|
20231109,192100,98431230,12360,12360,12360,12360,0
|
|
20231109,192000,98431230,12360,12360,12360,12360,0
|
|
20231109,191900,98431230,12360,12360,12360,12360,93
|
|
20231109,191800,98431230,12360,12360,12360,12360,0
|
|
20231109,191700,98431230,12360,12360,12360,12360,0
|
|
20231109,191600,98431230,12360,12360,12360,12360,0
|
|
20231109,191500,98431230,12360,12360,12360,12360,0
|
|
20231109,191400,98431230,12360,12360,12360,12360,0
|
|
20231109,191300,98431230,12360,12360,12360,12360,0
|
|
20231109,191200,98431230,12360,12360,12360,12360,0
|
|
20231109,191100,98431230,12360,12360,12360,12360,0
|
|
20231109,191000,98431230,12360,12360,12360,12360,0
|
|
20231109,190900,98431230,12360,12360,12360,12360,0
|
|
20231109,190800,98431230,12360,12360,12360,12360,0
|
|
20231109,190700,98431230,12360,12360,12360,12360,0
|
|
20231109,190600,98431230,12360,12360,12360,12360,0
|
|
20231109,190500,98431230,12360,12360,12360,12360,0
|
|
20231109,190400,98431230,12360,12360,12360,12360,0
|
|
20231109,190300,98431230,12360,12360,12360,12360,0
|
|
20231109,190200,98431230,12360,12360,12360,12360,0
|
|
20231109,190100,98431230,12360,12360,12360,12360,0
|
|
20231109,190000,98431230,12360,12360,12360,12360,0
|
|
20231109,185900,98431230,12360,12360,12360,12360,0
|
|
20231109,185800,98431230,12360,12360,12360,12360,0
|
|
20231109,185700,98431230,12360,12360,12360,12360,0
|
|
20231109,185600,98431230,12360,12360,12360,12360,0
|
|
20231109,185500,98431230,12360,12360,12360,12360,0
|
|
20231109,185400,98431230,12360,12360,12360,12360,0
|
|
20231109,185300,98431230,12360,12360,12360,12360,0
|
|
20231109,185200,98431230,12360,12360,12360,12360,0
|
|
20231109,185100,98431230,12360,12360,12360,12360,0
|
|
20231109,185000,98431230,12360,12360,12360,12360,0
|
|
20231109,184900,98431230,12360,12360,12360,12360,93
|
|
20231109,184800,98431230,12360,12360,12360,12360,0
|
|
20231109,184700,98431230,12360,12360,12360,12360,0
|
|
20231109,184600,98431230,12360,12360,12360,12360,0
|
|
20231109,184500,98431230,12360,12360,12360,12360,0
|
|
20231109,184400,98431230,12360,12360,12360,12360,0
|
|
20231109,184300,98431230,12360,12360,12360,12360,0
|
|
20231109,184200,98431230,12360,12360,12360,12360,0
|
|
20231109,184100,98431230,12360,12360,12360,12360,0
|
|
20231109,184000,98431230,12360,12360,12360,12360,0
|
|
20231109,183900,98431230,12360,12360,12360,12360,0
|
|
20231109,183800,98431230,12360,12360,12360,12360,0
|
|
20231109,183700,98431230,12360,12360,12360,12360,0
|
|
20231109,183600,98431230,12360,12360,12360,12360,0
|
|
20231109,183500,98431230,12360,12360,12360,12360,0
|
|
20231109,183400,98431230,12360,12360,12360,12360,0
|
|
20231109,183300,98431230,12360,12360,12360,12360,0
|
|
20231109,183200,98431230,12360,12360,12360,12360,0
|
|
20231109,183100,98431230,12360,12360,12360,12360,0
|
|
20231109,183000,98431230,12360,12360,12360,12360,0
|
|
20231109,182900,98431230,12360,12360,12360,12360,0
|
|
20231109,182800,98431230,12360,12360,12360,12360,0
|
|
20231109,182700,98431230,12360,12360,12360,12360,0
|
|
20231109,182600,98431230,12360,12360,12360,12360,0
|
|
20231109,182500,98431230,12360,12360,12360,12360,0
|
|
20231109,182400,98431230,12360,12360,12360,12360,0
|
|
20231109,182300,98431230,12360,12360,12360,12360,0
|
|
20231109,182200,98431230,12360,12360,12360,12360,0
|
|
20231109,182100,98431230,12360,12360,12360,12360,0
|
|
20231109,182000,98431230,12360,12360,12360,12360,0
|
|
20231109,181900,98431230,12360,12360,12360,12360,93
|
|
20231109,181800,98431230,12360,12360,12360,12360,0
|
|
20231109,181700,98431230,12360,12360,12360,12360,0
|
|
20231109,181600,98431230,12360,12360,12360,12360,0
|
|
20231109,181500,98431230,12360,12360,12360,12360,0
|
|
20231109,181400,98431230,12360,12360,12360,12360,0
|
|
20231109,181300,98431230,12360,12360,12360,12360,0
|
|
20231109,181200,98431230,12360,12360,12360,12360,0
|
|
20231109,181100,98431230,12360,12360,12360,12360,0
|
|
20231109,181000,98431230,12360,12360,12360,12360,0
|
|
20231109,180900,98431230,12360,12360,12360,12360,0
|
|
20231109,180800,98431230,12360,12360,12360,12360,0
|
|
20231109,180700,98431230,12360,12360,12360,12360,0
|
|
20231109,180600,98431230,12360,12360,12360,12360,0
|
|
20231109,180500,98431230,12360,12360,12360,12360,0
|
|
20231109,180400,98431230,12360,12360,12360,12360,0
|
|
20231109,180300,98431230,12360,12360,12360,12360,0
|
|
20231109,180200,98431230,12360,12360,12360,12360,0
|
|
20231109,180100,98431230,12360,12360,12360,12360,0
|
|
20231109,180000,98431230,12360,12360,12360,12360,0
|
|
20231109,175900,98431230,12360,12360,12360,12360,0
|
|
20231109,175800,98431230,12360,12360,12360,12360,0
|
|
20231109,175700,98431230,12360,12360,12360,12360,0
|
|
20231109,175600,98431230,12360,12360,12360,12360,0
|
|
20231109,175500,98431230,12360,12360,12360,12360,0
|
|
20231109,175400,98431230,12360,12360,12360,12360,0
|
|
20231109,175300,98431230,12360,12360,12360,12360,0
|
|
20231109,175200,98431230,12360,12360,12360,12360,0
|
|
20231109,175100,98431230,12360,12360,12360,12360,0
|
|
20231109,175000,98431230,12360,12360,12360,12360,0
|
|
20231109,174900,98431230,12360,12360,12360,12360,93
|
|
20231109,174800,98431230,12360,12360,12360,12360,0
|
|
20231109,174700,98431230,12360,12360,12360,12360,0
|
|
20231109,174600,98431230,12360,12360,12360,12360,0
|
|
20231109,174500,98431230,12360,12360,12360,12360,0
|
|
20231109,174400,98431230,12360,12360,12360,12360,0
|
|
20231109,174300,98431230,12360,12360,12360,12360,0
|
|
20231109,174200,98431230,12360,12360,12360,12360,0
|
|
20231109,174100,98431230,12360,12360,12360,12360,0
|
|
20231109,174000,98431230,12360,12360,12360,12360,0
|
|
20231109,173900,98431230,12360,12360,12360,12360,0
|
|
20231109,173800,98431230,12360,12360,12360,12360,0
|
|
20231109,173700,98431230,12360,12360,12360,12360,0
|
|
20231109,173600,98431230,12360,12360,12360,12360,0
|
|
20231109,173500,98431230,12360,12360,12360,12360,0
|
|
20231109,173400,98431230,12360,12360,12360,12360,0
|
|
20231109,173300,98431230,12360,12360,12360,12360,0
|
|
20231109,173200,98431230,12360,12360,12360,12360,0
|
|
20231109,173100,98431230,12360,12360,12360,12360,0
|
|
20231109,173000,98431230,12360,12360,12360,12360,0
|
|
20231109,172900,98431230,12360,12360,12360,12360,0
|
|
20231109,172800,98431230,12360,12360,12360,12360,0
|
|
20231109,172700,98431230,12360,12360,12360,12360,0
|
|
20231109,172600,98431230,12360,12360,12360,12360,0
|
|
20231109,172500,98431230,12360,12360,12360,12360,0
|
|
20231109,172400,98431230,12360,12360,12360,12360,0
|
|
20231109,172300,98431230,12360,12360,12360,12360,0
|
|
20231109,172200,98431230,12360,12360,12360,12360,0
|
|
20231109,172100,98431230,12360,12360,12360,12360,0
|
|
20231109,172000,98431230,12360,12360,12360,12360,0
|
|
20231109,171900,98431230,12360,12360,12360,12360,93
|
|
20231109,171800,98431230,12360,12360,12360,12360,0
|
|
20231109,171700,98431230,12360,12360,12360,12360,0
|
|
20231109,171600,98431230,12360,12360,12360,12360,0
|
|
20231109,171500,98431230,12360,12360,12360,12360,0
|
|
20231109,171400,98431230,12360,12360,12360,12360,0
|
|
20231109,171300,98431230,12360,12360,12360,12360,0
|
|
20231109,171200,98431230,12360,12360,12360,12360,0
|
|
20231109,171100,98431230,12360,12360,12360,12360,0
|
|
20231109,171000,98431230,12360,12360,12360,12360,0
|
|
20231109,170900,98431230,12360,12360,12360,12360,0
|
|
20231109,170800,98431230,12360,12360,12360,12360,0
|
|
20231109,170700,98431230,12360,12360,12360,12360,0
|
|
20231109,170600,98431230,12360,12360,12360,12360,0
|
|
20231109,170500,98431230,12360,12360,12360,12360,0
|
|
20231109,170400,98431230,12360,12360,12360,12360,0
|
|
20231109,170300,98431230,12360,12360,12360,12360,0
|
|
20231109,170200,98431230,12360,12360,12360,12360,0
|
|
20231109,170100,98431230,12360,12360,12360,12360,0
|
|
20231109,170000,98431230,12360,12360,12360,12360,0
|
|
20231109,165900,98431230,12360,12360,12360,12360,0
|
|
20231109,165800,98431230,12360,12360,12360,12360,0
|
|
20231109,165700,98431230,12360,12360,12360,12360,0
|
|
20231109,165600,98431230,12360,12360,12360,12360,0
|
|
20231109,165500,98431230,12360,12360,12360,12360,0
|
|
20231109,165400,98431230,12360,12360,12360,12360,0
|
|
20231109,165300,98431230,12360,12360,12360,12360,0
|
|
20231109,165200,98431230,12360,12360,12360,12360,0
|
|
20231109,165100,98431230,12360,12360,12360,12360,0
|
|
20231109,165000,98431230,12360,12360,12360,12360,0
|
|
20231109,164900,98431230,12360,12360,12360,12360,93
|
|
20231109,164800,98431230,12360,12360,12360,12360,0
|
|
20231109,164700,98431230,12360,12360,12360,12360,0
|
|
20231109,164600,98431230,12360,12360,12360,12360,0
|
|
20231109,164500,98431230,12360,12360,12360,12360,0
|
|
20231109,164400,98431230,12360,12360,12360,12360,0
|
|
20231109,164300,98431230,12360,12360,12360,12360,0
|
|
20231109,164200,98431230,12360,12360,12360,12360,0
|
|
20231109,164100,98431230,12360,12360,12360,12360,0
|
|
20231109,164000,98431230,12360,12360,12360,12360,0
|
|
20231109,163900,98431230,12360,12360,12360,12360,0
|
|
20231109,163800,98431230,12360,12360,12360,12360,0
|
|
20231109,163700,98431230,12360,12360,12360,12360,0
|
|
20231109,163600,98431230,12360,12360,12360,12360,0
|
|
20231109,163500,98431230,12360,12360,12360,12360,0
|
|
20231109,163400,98431230,12360,12360,12360,12360,0
|
|
20231109,163300,98431230,12360,12360,12360,12360,0
|
|
20231109,163200,98431230,12360,12360,12360,12360,0
|
|
20231109,163100,98431230,12360,12360,12360,12360,0
|
|
20231109,163000,98431230,12360,12360,12360,12360,0
|
|
20231109,162900,98431230,12360,12360,12360,12360,0
|
|
20231109,162800,98431230,12360,12360,12360,12360,0
|
|
20231109,162700,98431230,12360,12360,12360,12360,0
|
|
20231109,162600,98431230,12360,12360,12360,12360,0
|
|
20231109,162500,98431230,12360,12360,12360,12360,0
|
|
20231109,162400,98431230,12360,12360,12360,12360,0
|
|
20231109,162300,98431230,12360,12360,12360,12360,0
|
|
20231109,162200,98431230,12360,12360,12360,12360,0
|
|
20231109,162100,98431230,12360,12360,12360,12360,0
|
|
20231109,162000,98431230,12360,12360,12360,12360,0
|
|
20231109,161900,98431230,12360,12360,12360,12360,93
|
|
20231109,161800,98431230,12360,12360,12360,12360,0
|
|
20231109,161700,98431230,12360,12360,12360,12360,0
|
|
20231109,161600,98431230,12360,12360,12360,12360,0
|
|
20231109,161500,98431230,12360,12360,12360,12360,0
|
|
20231109,161400,98431230,12360,12360,12360,12360,0
|
|
20231109,161300,98431230,12360,12360,12360,12360,0
|
|
20231109,161200,98431230,12360,12360,12360,12360,0
|
|
20231109,161100,98431230,12360,12360,12360,12360,0
|
|
20231109,161000,98431230,12360,12360,12360,12360,0
|
|
20231109,160900,98431230,12360,12360,12360,12360,0
|
|
20231109,160800,98431230,12360,12360,12360,12360,0
|
|
20231109,160700,98431230,12360,12360,12360,12360,0
|
|
20231109,160600,98431230,12360,12360,12360,12360,0
|
|
20231109,160500,98431230,12360,12360,12360,12360,0
|
|
20231109,160400,98431230,12360,12360,12360,12360,0
|
|
20231109,160300,98431230,12360,12360,12360,12360,0
|
|
20231109,160200,98431230,12360,12360,12360,12360,0
|
|
20231109,160100,98431230,12360,12360,12360,12360,0
|
|
20231109,160000,98431230,12360,12360,12360,12360,0
|
|
20231109,155900,98431230,12360,12360,12360,12360,0
|
|
20231109,155800,98431230,12360,12360,12360,12360,0
|
|
20231109,155700,98431230,12360,12360,12360,12360,0
|
|
20231109,155600,98431230,12360,12360,12360,12360,0
|
|
20231109,155500,98431230,12360,12360,12360,12360,0
|
|
20231109,155400,98431230,12360,12360,12360,12360,0
|
|
20231109,155300,98431230,12360,12360,12360,12360,0
|
|
20231109,155200,98431230,12360,12360,12360,12360,0
|
|
20231109,155100,98431230,12360,12360,12360,12360,0
|
|
20231109,155000,98431230,12360,12360,12360,12360,0
|
|
20231109,154900,98431230,12360,12360,12360,12360,93
|
|
20231109,154800,98431230,12360,12360,12360,12360,0
|
|
20231109,154700,98431230,12360,12360,12360,12360,0
|
|
20231109,154600,98431230,12360,12360,12360,12360,0
|
|
20231109,154500,98431230,12360,12360,12360,12360,0
|
|
20231109,154400,98431230,12360,12360,12360,12360,0
|
|
20231109,154300,98431230,12360,12360,12360,12360,0
|
|
20231109,154200,98431230,12360,12360,12360,12360,0
|
|
20231109,154100,98431230,12360,12360,12360,12360,0
|
|
20231109,154000,98431230,12360,12360,12360,12360,0
|
|
20231109,153900,98431230,12360,12360,12360,12360,0
|
|
20231109,153800,98431230,12360,12360,12360,12360,0
|
|
20231109,153700,98431230,12360,12360,12360,12360,0
|
|
20231109,153600,98431230,12360,12360,12360,12360,0
|
|
20231109,153500,98431230,12360,12360,12360,12360,0
|
|
20231109,153400,98431230,12360,12360,12360,12360,0
|
|
20231109,153300,98431230,12360,12360,12360,12360,0
|
|
20231109,153200,98431230,12360,12360,12360,12360,0
|
|
20231109,153100,98431230,12360,12360,12360,12360,0
|
|
20231109,153000,98431230,12360,12360,12360,12360,93
|
|
20231109,152900,97281750,12350,12350,12350,12350,0
|
|
20231109,152800,97281750,12350,12350,12350,12350,0
|
|
20231109,152700,97281750,12350,12350,12350,12350,0
|
|
20231109,152600,97281750,12350,12350,12350,12350,0
|
|
20231109,152500,97281750,12350,12350,12350,12350,0
|
|
20231109,152400,97281750,12350,12350,12350,12350,0
|
|
20231109,152300,97281750,12350,12350,12350,12350,0
|
|
20231109,152200,97281750,12350,12350,12350,12350,0
|
|
20231109,152100,97281750,12350,12350,12350,12350,0
|
|
20231109,152000,97281750,12350,12350,12350,12350,0
|
|
20231109,151900,97281750,12350,12360,12360,12350,382
|
|
20231109,151800,92561360,12360,12370,12370,12360,20
|
|
20231109,151700,92314090,12370,12370,12370,12370,103
|
|
20231109,151600,91039980,12360,12380,12380,12360,35
|
|
20231109,151500,90607280,12350,12350,12350,12350,0
|
|
20231109,151400,90607280,12350,12350,12350,12350,0
|
|
20231109,151300,90607280,12350,12360,12360,12350,11
|
|
20231109,151200,90471330,12360,12360,12360,12350,190
|
|
20231109,151100,88123930,12360,12380,12380,12360,172
|
|
20231109,151000,85997990,12370,12400,12400,12370,10
|
|
20231109,150900,85874240,12370,12370,12370,12370,0
|
|
20231109,150800,85874240,12370,12380,12380,12370,10
|
|
20231109,150700,85750480,12370,12370,12370,12370,0
|
|
20231109,150600,85750480,12370,12370,12370,12370,0
|
|
20231109,150500,85750480,12370,12370,12370,12370,0
|
|
20231109,150400,85750480,12370,12370,12370,12370,0
|
|
20231109,150300,85750480,12370,12370,12370,12370,0
|
|
20231109,150200,85750480,12370,12370,12370,12370,0
|
|
20231109,150100,85750480,12370,12370,12370,12370,80
|
|
20231109,150000,84760880,12370,12370,12370,12370,1
|
|
20231109,145900,84748510,12370,12370,12370,12370,30
|
|
20231109,145800,84377410,12380,12380,12380,12380,5
|
|
20231109,145700,84315510,12380,12380,12380,12380,0
|
|
20231109,145600,84315510,12380,12380,12380,12380,0
|
|
20231109,145500,84315510,12380,12380,12380,12380,0
|
|
20231109,145400,84315510,12380,12380,12380,12380,0
|
|
20231109,145300,84315510,12380,12380,12380,12380,1
|
|
20231109,145200,84303130,12370,12370,12370,12370,0
|
|
20231109,145100,84303130,12370,12370,12370,12370,0
|
|
20231109,145000,84303130,12370,12370,12370,12370,0
|
|
20231109,144900,84303130,12370,12370,12370,12370,0
|
|
20231109,144800,84303130,12370,12370,12370,12370,0
|
|
20231109,144700,84303130,12370,12380,12380,12370,10
|
|
20231109,144600,84179410,12380,12380,12380,12380,3
|
|
20231109,144500,84142270,12380,12380,12380,12380,0
|
|
20231109,144400,84142270,12380,12380,12380,12380,0
|
|
20231109,144300,84142270,12380,12380,12380,12380,5
|
|
20231109,144200,84080370,12370,12370,12370,12370,0
|
|
20231109,144100,84080370,12370,12370,12370,12370,0
|
|
20231109,144000,84080370,12370,12370,12370,12370,0
|
|
20231109,143900,84080370,12370,12370,12370,12370,0
|
|
20231109,143800,84080370,12370,12370,12370,12370,0
|
|
20231109,143700,84080370,12370,12370,12370,12370,0
|
|
20231109,143600,84080370,12370,12370,12370,12370,0
|
|
20231109,143500,84080370,12370,12370,12370,12370,0
|
|
20231109,143400,84080370,12370,12370,12370,12370,0
|
|
20231109,143300,84080370,12370,12370,12370,12370,0
|
|
20231109,143200,84080370,12370,12370,12370,12370,0
|
|
20231109,143100,84080370,12370,12370,12370,12370,3
|
|
20231109,143000,84043260,12380,12370,12380,12370,2
|
|
20231109,142900,84018510,12370,12370,12370,12370,0
|
|
20231109,142800,84018510,12370,12370,12370,12370,0
|
|
20231109,142700,84018510,12370,12370,12370,12370,11
|
|
20231109,142600,83882440,12380,12380,12380,12380,1
|
|
20231109,142500,83870060,12390,12390,12390,12390,0
|
|
20231109,142400,83870060,12390,12390,12390,12390,0
|
|
20231109,142300,83870060,12390,12390,12390,12390,0
|
|
20231109,142200,83870060,12390,12370,12390,12370,56
|
|
20231109,142100,83177320,12370,12370,12370,12370,65
|
|
20231109,142000,82373270,12370,12380,12380,12370,240
|
|
20231109,141900,79404460,12380,12380,12380,12380,21
|
|
20231109,141800,79144480,12400,12400,12400,12400,6
|
|
20231109,141700,79070080,12400,12400,12400,12400,3
|
|
20231109,141600,79032880,12370,12370,12370,12370,0
|
|
20231109,141500,79032880,12370,12370,12370,12370,0
|
|
20231109,141400,79032880,12370,12370,12370,12370,0
|
|
20231109,141300,79032880,12370,12390,12390,12370,187
|
|
20231109,141200,76718990,12370,12370,12370,12370,0
|
|
20231109,141100,76718990,12370,12370,12370,12370,0
|
|
20231109,141000,76718990,12370,12370,12370,12370,0
|
|
20231109,140900,76718990,12370,12370,12370,12370,10
|
|
20231109,140800,76595290,12380,12380,12380,12380,0
|
|
20231109,140700,76595290,12380,12380,12380,12380,122
|
|
20231109,140600,75084930,12370,12370,12370,12370,1
|
|
20231109,140500,75072560,12380,12370,12380,12370,11
|
|
20231109,140400,74936430,12380,12380,12380,12380,56
|
|
20231109,140300,74243150,12380,12370,12380,12370,14
|
|
20231109,140200,74069840,12380,12380,12380,12380,10
|
|
20231109,140100,73946040,12370,12370,12370,12370,0
|
|
20231109,140000,73946040,12370,12370,12370,12370,1
|
|
20231109,135900,73933670,12370,12380,12380,12370,41
|
|
20231109,135800,73426490,12370,12370,12370,12370,19
|
|
20231109,135700,73191460,12370,12370,12370,12370,1
|
|
20231109,135600,73179090,12380,12380,12380,12380,6
|
|
20231109,135500,73104810,12380,12370,12380,12370,75
|
|
20231109,135400,72176560,12380,12380,12380,12380,0
|
|
20231109,135300,72176560,12380,12380,12380,12380,0
|
|
20231109,135200,72176560,12380,12370,12380,12370,69
|
|
20231109,135100,71323010,12370,12370,12370,12370,0
|
|
20231109,135000,71323010,12370,12370,12370,12370,0
|
|
20231109,134900,71323010,12370,12370,12370,12370,1
|
|
20231109,134800,71310640,12370,12370,12370,12370,0
|
|
20231109,134700,71310640,12370,12370,12370,12370,1
|
|
20231109,134600,71298270,12380,12380,12380,12380,0
|
|
20231109,134500,71298270,12380,12380,12380,12370,32
|
|
20231109,134400,70902210,12370,12370,12370,12370,1
|
|
20231109,134300,70889840,12380,12380,12380,12380,0
|
|
20231109,134200,70889840,12380,12380,12380,12380,32
|
|
20231109,134100,70493680,12380,12380,12380,12380,0
|
|
20231109,134000,70493680,12380,12390,12390,12380,139
|
|
20231109,133900,68772850,12380,12380,12380,12380,4
|
|
20231109,133800,68723330,12390,12390,12390,12390,0
|
|
20231109,133700,68723330,12390,12390,12390,12390,0
|
|
20231109,133600,68723330,12390,12400,12400,12390,10
|
|
20231109,133500,68599340,12400,12400,12400,12400,15
|
|
20231109,133400,68413340,12400,12400,12400,12400,1
|
|
20231109,133300,68400940,12390,12390,12390,12390,248
|
|
20231109,133200,65328220,12410,12410,12410,12410,1
|
|
20231109,133100,65315810,12390,12390,12390,12390,1
|
|
20231109,133000,65303420,12390,12410,12410,12390,100
|
|
20231109,132900,64063790,12420,12420,12420,12420,0
|
|
20231109,132800,64063790,12420,12420,12420,12420,1
|
|
20231109,132700,64051370,12400,12400,12400,12400,98
|
|
20231109,132600,62836170,12410,12410,12410,12410,0
|
|
20231109,132500,62836170,12410,12430,12430,12400,797
|
|
20231109,132400,52943070,12430,12430,12430,12430,0
|
|
20231109,132300,52943070,12430,12430,12430,12430,1
|
|
20231109,132200,52930640,12440,12440,12440,12440,1
|
|
20231109,132100,52918200,12440,12440,12440,12440,9
|
|
20231109,132000,52806240,12440,12430,12440,12430,19
|
|
20231109,131900,52569890,12440,12440,12440,12440,0
|
|
20231109,131800,52569890,12440,12440,12440,12440,4
|
|
20231109,131700,52520130,12430,12430,12430,12430,101
|
|
20231109,131600,51264700,12450,12450,12450,12450,0
|
|
20231109,131500,51264700,12450,12450,12450,12450,0
|
|
20231109,131400,51264700,12450,12450,12450,12450,0
|
|
20231109,131300,51264700,12450,12450,12450,12450,0
|
|
20231109,131200,51264700,12450,12450,12450,12450,0
|
|
20231109,131100,51264700,12450,12450,12450,12450,0
|
|
20231109,131000,51264700,12450,12450,12450,12450,10
|
|
20231109,130900,51140200,12450,12440,12450,12440,2
|
|
20231109,130800,51115310,12440,12440,12440,12440,0
|
|
20231109,130700,51115310,12440,12440,12440,12440,1
|
|
20231109,130600,51102870,12430,12430,12430,12430,1
|
|
20231109,130500,51090440,12430,12430,12430,12430,0
|
|
20231109,130400,51090440,12430,12430,12430,12430,1
|
|
20231109,130300,51078010,12430,12430,12430,12430,0
|
|
20231109,130200,51078010,12430,12430,12430,12430,0
|
|
20231109,130100,51078010,12430,12430,12430,12430,0
|
|
20231109,130000,51078010,12430,12430,12430,12430,0
|
|
20231109,125900,51078010,12430,12430,12430,12430,24
|
|
20231109,125800,50779690,12420,12420,12420,12420,41
|
|
20231109,125700,50270470,12420,12420,12420,12420,0
|
|
20231109,125600,50270470,12420,12420,12420,12420,1
|
|
20231109,125500,50258050,12420,12420,12420,12420,0
|
|
20231109,125400,50258050,12420,12420,12420,12420,0
|
|
20231109,125300,50258050,12420,12430,12430,12420,61
|
|
20231109,125200,49499830,12440,12440,12440,12440,0
|
|
20231109,125100,49499830,12440,12440,12440,12440,1
|
|
20231109,125000,49487390,12430,12430,12430,12430,1
|
|
20231109,124900,49474960,12440,12440,12440,12440,17
|
|
20231109,124800,49263480,12440,12440,12440,12440,1
|
|
20231109,124700,49251040,12440,12440,12440,12440,0
|
|
20231109,124600,49251040,12440,12440,12440,12440,0
|
|
20231109,124500,49251040,12440,12440,12440,12440,41
|
|
20231109,124400,48741000,12440,12440,12440,12440,2
|
|
20231109,124300,48716120,12440,12420,12440,12420,2
|
|
20231109,124200,48691260,12450,12450,12450,12450,30
|
|
20231109,124100,48317760,12450,12450,12450,12450,0
|
|
20231109,124000,48317760,12450,12450,12450,12450,1
|
|
20231109,123900,48305310,12450,12450,12450,12450,0
|
|
20231109,123800,48305310,12450,12450,12450,12450,0
|
|
20231109,123700,48305310,12450,12450,12450,12450,0
|
|
20231109,123600,48305310,12450,12450,12450,12450,3
|
|
20231109,123500,48267960,12420,12420,12420,12420,0
|
|
20231109,123400,48267960,12420,12420,12420,12420,0
|
|
20231109,123300,48267960,12420,12420,12420,12420,0
|
|
20231109,123200,48267960,12420,12420,12420,12420,0
|
|
20231109,123100,48267960,12420,12420,12420,12420,0
|
|
20231109,123000,48267960,12420,12420,12420,12420,0
|
|
20231109,122900,48267960,12420,12420,12420,12420,0
|
|
20231109,122800,48267960,12420,12420,12420,12420,0
|
|
20231109,122700,48267960,12420,12430,12430,12420,266
|
|
20231109,122600,44963230,12430,12430,12430,12430,138
|
|
20231109,122500,43247890,12440,12450,12450,12440,274
|
|
20231109,122400,39839280,12510,12510,12510,12510,0
|
|
20231109,122300,39839280,12510,12510,12510,12510,0
|
|
20231109,122200,39839280,12510,12510,12510,12510,0
|
|
20231109,122100,39839280,12510,12450,12510,12450,12
|
|
20231109,122000,39689350,12440,12440,12440,12440,0
|
|
20231109,121900,39689350,12440,12440,12440,12440,0
|
|
20231109,121800,39689350,12440,12450,12450,12440,2
|
|
20231109,121700,39664460,12460,12460,12460,12460,0
|
|
20231109,121600,39664460,12460,12460,12460,12460,0
|
|
20231109,121500,39664460,12460,12460,12460,12460,0
|
|
20231109,121400,39664460,12460,12460,12460,12460,0
|
|
20231109,121300,39664460,12460,12460,12460,12460,0
|
|
20231109,121200,39664460,12460,12460,12460,12460,10
|
|
20231109,121100,39539860,12480,12480,12480,12480,0
|
|
20231109,121000,39539860,12480,12480,12480,12480,0
|
|
20231109,120900,39539860,12480,12480,12480,12480,0
|
|
20231109,120800,39539860,12480,12480,12480,12480,11
|
|
20231109,120700,39402580,12490,12460,12490,12460,15
|
|
20231109,120600,39215510,12450,12450,12450,12450,33
|
|
20231109,120500,38804660,12450,12450,12450,12450,0
|
|
20231109,120400,38804660,12450,12460,12460,12450,25
|
|
20231109,120300,38493170,12460,12460,12460,12460,0
|
|
20231109,120200,38493170,12460,12460,12460,12460,1
|
|
20231109,120100,38480710,12470,12470,12470,12470,5
|
|
20231109,120000,38418360,12460,12460,12460,12460,0
|
|
20231109,115900,38418360,12460,12460,12460,12460,1
|
|
20231109,115800,38405900,12460,12460,12460,12460,0
|
|
20231109,115700,38405900,12460,12460,12460,12460,1
|
|
20231109,115600,38393440,12460,12460,12460,12460,0
|
|
20231109,115500,38393440,12460,12460,12460,12460,0
|
|
20231109,115400,38393440,12460,12460,12460,12460,1
|
|
20231109,115300,38380980,12470,12470,12470,12470,13
|
|
20231109,115200,38218870,12470,12470,12470,12470,1
|
|
20231109,115100,38206400,12460,12460,12460,12460,1
|
|
20231109,115000,38193940,12460,12460,12460,12460,0
|
|
20231109,114900,38193940,12460,12460,12460,12460,1
|
|
20231109,114800,38181480,12460,12460,12460,12460,0
|
|
20231109,114700,38181480,12460,12460,12460,12460,0
|
|
20231109,114600,38181480,12460,12460,12460,12460,1
|
|
20231109,114500,38169020,12460,12460,12460,12460,0
|
|
20231109,114400,38169020,12460,12460,12460,12460,0
|
|
20231109,114300,38169020,12460,12460,12460,12460,1
|
|
20231109,114200,38156560,12460,12460,12460,12460,0
|
|
20231109,114100,38156560,12460,12460,12460,12460,0
|
|
20231109,114000,38156560,12460,12460,12460,12460,1
|
|
20231109,113900,38144100,12470,12470,12470,12470,0
|
|
20231109,113800,38144100,12470,12470,12470,12470,1
|
|
20231109,113700,38131630,12460,12460,12460,12460,0
|
|
20231109,113600,38131630,12460,12460,12460,12460,0
|
|
20231109,113500,38131630,12460,12450,12460,12450,12
|
|
20231109,113400,37982220,12450,12450,12450,12450,0
|
|
20231109,113300,37982220,12450,12450,12450,12450,0
|
|
20231109,113200,37982220,12450,12450,12450,12450,1
|
|
20231109,113100,37969770,12450,12450,12450,12450,0
|
|
20231109,113000,37969770,12450,12450,12450,12450,1
|
|
20231109,112900,37957320,12450,12450,12450,12450,0
|
|
20231109,112800,37957320,12450,12450,12450,12450,13
|
|
20231109,112700,37795470,12450,12450,12450,12450,0
|
|
20231109,112600,37795470,12450,12450,12450,12450,0
|
|
20231109,112500,37795470,12450,12460,12460,12450,3
|
|
20231109,112400,37758110,12450,12460,12460,12450,123
|
|
20231109,112300,36226640,12460,12470,12470,12460,107
|
|
20231109,112200,34893410,12490,12490,12490,12490,0
|
|
20231109,112100,34893410,12490,12490,12490,12490,0
|
|
20231109,112000,34893410,12490,12490,12490,12490,0
|
|
20231109,111900,34893410,12490,12490,12490,12490,0
|
|
20231109,111800,34893410,12490,12490,12490,12490,0
|
|
20231109,111700,34893410,12490,12490,12490,12490,0
|
|
20231109,111600,34893410,12490,12490,12490,12490,2
|
|
20231109,111500,34868430,12490,12490,12490,12490,0
|
|
20231109,111400,34868430,12490,12490,12490,12490,0
|
|
20231109,111300,34868430,12490,12490,12490,12490,0
|
|
20231109,111200,34868430,12490,12490,12490,12490,0
|
|
20231109,111100,34868430,12490,12490,12490,12490,0
|
|
20231109,111000,34868430,12490,12470,12490,12470,3
|
|
20231109,110900,34830990,12470,12470,12470,12470,0
|
|
20231109,110800,34830990,12470,12470,12470,12470,28
|
|
20231109,110700,34481830,12470,12470,12470,12470,0
|
|
20231109,110600,34481830,12470,12470,12470,12470,1
|
|
20231109,110500,34469360,12470,12470,12470,12470,0
|
|
20231109,110400,34469360,12470,12470,12470,12470,6
|
|
20231109,110300,34394540,12460,12460,12460,12460,1
|
|
20231109,110200,34382080,12460,12460,12460,12460,0
|
|
20231109,110100,34382080,12460,12460,12460,12460,0
|
|
20231109,110000,34382080,12460,12460,12460,12460,1
|
|
20231109,105900,34369620,12470,12470,12470,12470,0
|
|
20231109,105800,34369620,12470,12470,12470,12470,0
|
|
20231109,105700,34369620,12470,12470,12470,12470,21
|
|
20231109,105600,34107750,12480,12480,12480,12480,11
|
|
20231109,105500,33970470,12490,12490,12490,12490,10
|
|
20231109,105400,33845570,12570,12570,12570,12570,0
|
|
20231109,105300,33845570,12570,12570,12570,12570,0
|
|
20231109,105200,33845570,12570,12570,12570,12570,0
|
|
20231109,105100,33845570,12570,12570,12570,12570,0
|
|
20231109,105000,33845570,12570,12570,12570,12570,0
|
|
20231109,104900,33845570,12570,12570,12570,12570,0
|
|
20231109,104800,33845570,12570,12570,12570,12570,0
|
|
20231109,104700,33845570,12570,12570,12570,12570,0
|
|
20231109,104600,33845570,12570,12570,12570,12570,0
|
|
20231109,104500,33845570,12570,12570,12570,12570,0
|
|
20231109,104400,33845570,12570,12570,12570,12570,0
|
|
20231109,104300,33845570,12570,12490,12570,12490,20
|
|
20231109,104200,33595130,12480,12480,12480,12480,50
|
|
20231109,104100,32971130,12480,12480,12480,12480,1
|
|
20231109,104000,32958650,12480,12480,12480,12480,0
|
|
20231109,103900,32958650,12480,12480,12480,12480,10
|
|
20231109,103800,32833850,12480,12480,12480,12480,0
|
|
20231109,103700,32833850,12480,12480,12480,12480,0
|
|
20231109,103600,32833850,12480,12480,12480,12480,0
|
|
20231109,103500,32833850,12480,12480,12480,12480,0
|
|
20231109,103400,32833850,12480,12480,12480,12480,11
|
|
20231109,103300,32696570,12500,12500,12500,12500,0
|
|
20231109,103200,32696570,12500,12500,12500,12500,5
|
|
20231109,103100,32634070,12500,12500,12500,12500,45
|
|
20231109,103000,32071570,12500,12500,12500,12500,10
|
|
20231109,102900,31946570,12570,12570,12570,12570,0
|
|
20231109,102800,31946570,12570,12570,12570,12570,0
|
|
20231109,102700,31946570,12570,12570,12570,12570,0
|
|
20231109,102600,31946570,12570,12570,12570,12570,0
|
|
20231109,102500,31946570,12570,12570,12570,12570,0
|
|
20231109,102400,31946570,12570,12480,12570,12470,7
|
|
20231109,102300,31859140,12450,12450,12450,12450,0
|
|
20231109,102200,31859140,12450,12450,12450,12450,0
|
|
20231109,102100,31859140,12450,12450,12450,12450,229
|
|
20231109,102000,29008090,12450,12450,12450,12450,2
|
|
20231109,101900,28983190,12410,12440,12440,12410,50
|
|
20231109,101800,28362430,12450,12450,12450,12450,1
|
|
20231109,101700,28349980,12450,12450,12450,12450,0
|
|
20231109,101600,28349980,12450,12460,12460,12450,2
|
|
20231109,101500,28325070,12450,12450,12450,12450,0
|
|
20231109,101400,28325070,12450,12450,12450,12450,0
|
|
20231109,101300,28325070,12450,12450,12450,12450,0
|
|
20231109,101200,28325070,12450,12450,12450,12450,0
|
|
20231109,101100,28325070,12450,12450,12450,12450,0
|
|
20231109,101000,28325070,12450,12450,12450,12450,0
|
|
20231109,100900,28325070,12450,12520,12520,12450,7
|
|
20231109,100800,28237780,12530,12480,12530,12480,25
|
|
20231109,100700,27925030,12490,12490,12490,12490,9
|
|
20231109,100600,27812620,12420,12420,12420,12420,0
|
|
20231109,100500,27812620,12420,12420,12420,12420,0
|
|
20231109,100400,27812620,12420,12420,12420,12420,0
|
|
20231109,100300,27812620,12420,12420,12420,12420,0
|
|
20231109,100200,27812620,12420,12490,12490,12420,51
|
|
20231109,100100,27178880,12430,12430,12430,12430,50
|
|
20231109,100000,26557380,12430,12430,12430,12430,50
|
|
20231109,095900,25935880,12490,12490,12490,12490,0
|
|
20231109,095800,25935880,12490,12490,12490,12490,0
|
|
20231109,095700,25935880,12490,12490,12490,12490,0
|
|
20231109,095600,25935880,12490,12490,12490,12490,0
|
|
20231109,095500,25935880,12490,12490,12490,12490,0
|
|
20231109,095400,25935880,12490,12490,12490,12490,0
|
|
20231109,095300,25935880,12490,12490,12490,12490,0
|
|
20231109,095200,25935880,12490,12490,12490,12490,0
|
|
20231109,095100,25935880,12490,12490,12490,12490,100
|
|
20231109,095000,24686880,12490,12460,12490,12430,345
|
|
20231109,094900,20392770,12470,12460,12490,12460,27
|
|
20231109,094800,20055860,12460,12490,12490,12460,9
|
|
20231109,094700,19943540,12490,12500,12500,12490,3
|
|
20231109,094600,19906050,12500,12500,12500,12500,1
|
|
20231109,094500,19893550,12500,12520,12520,12500,40
|
|
20231109,094400,19392910,12530,12530,12530,12530,1
|
|
20231109,094300,19380380,12530,12530,12530,12530,0
|
|
20231109,094200,19380380,12530,12550,12550,12530,26
|
|
20231109,094100,19054340,12550,12550,12550,12550,54
|
|
20231109,094000,18376640,12550,12550,12550,12550,0
|
|
20231109,093900,18376640,12550,12560,12560,12550,28
|
|
20231109,093800,18025060,12560,12570,12570,12560,112
|
|
20231109,093700,16617830,12580,12580,12580,12580,2
|
|
20231109,093600,16592670,12580,12580,12580,12580,0
|
|
20231109,093500,16592670,12580,12590,12590,12580,64
|
|
20231109,093400,15786980,12680,12680,12680,12680,2
|
|
20231109,093300,15761620,12680,12610,12680,12600,76
|
|
20231109,093200,14803000,12680,12680,12680,12680,2
|
|
20231109,093100,14777640,12680,12680,12680,12680,5
|
|
20231109,093000,14714240,12680,12650,12680,12650,2
|
|
20231109,092900,14688910,12680,12660,12680,12600,49
|
|
20231109,092800,14070290,12680,12680,12680,12680,10
|
|
20231109,092700,13943490,12630,12600,12630,12600,83
|
|
20231109,092600,12895900,12600,12600,12600,12600,0
|
|
20231109,092500,12895900,12600,12590,12600,12590,8
|
|
20231109,092400,12795110,12550,12550,12550,12550,0
|
|
20231109,092300,12795110,12550,12550,12550,12550,0
|
|
20231109,092200,12795110,12550,12510,12550,12510,36
|
|
20231109,092100,12343930,12540,12540,12540,12540,11
|
|
20231109,092000,12205990,12540,12540,12540,12540,0
|
|
20231109,091900,12205990,12540,12540,12540,12540,0
|
|
20231109,091800,12205990,12540,12540,12540,12540,0
|
|
20231109,091700,12205990,12540,12530,12540,12530,7
|
|
20231109,091600,12118260,12530,12530,12530,12530,143
|
|
20231109,091500,10326470,12450,12450,12450,12450,3
|
|
20231109,091400,10289120,12450,12450,12450,12450,0
|
|
20231109,091300,10289120,12450,12450,12450,12450,5
|
|
20231109,091200,10226870,12450,12450,12450,12450,0
|
|
20231109,091100,10226870,12450,12450,12450,12450,0
|
|
20231109,091000,10226870,12450,12450,12450,12450,9
|
|
20231109,090900,10114820,12470,12490,12490,12470,15
|
|
20231109,090800,9927600,12510,12530,12530,12500,501
|
|
20231109,090700,3658810,12540,12540,12540,12540,0
|
|
20231109,090600,3658810,12540,12540,12540,12540,0
|
|
20231109,090500,3658810,12540,12540,12540,12540,0
|
|
20231109,090400,3658810,12540,12540,12540,12540,1
|
|
20231109,090300,3646270,12520,12520,12520,12520,0
|
|
20231109,090200,3646270,12520,12520,12520,12520,0
|
|
20231109,090100,3646270,12520,12570,12570,12510,236
|
|
20231109,090000,685950,12700,12710,12710,12700,54
|