580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183700,85384040,9880,9880,9880,9880,123
|
|
20231109,183600,85384040,9880,9880,9880,9880,0
|
|
20231109,183500,85384040,9880,9880,9880,9880,0
|
|
20231109,183400,85384040,9880,9880,9880,9880,0
|
|
20231109,183300,85384040,9880,9880,9880,9880,0
|
|
20231109,183200,85384040,9880,9880,9880,9880,0
|
|
20231109,183100,85384040,9880,9880,9880,9880,0
|
|
20231109,183000,85384040,9880,9880,9880,9880,0
|
|
20231109,182900,85384040,9880,9880,9880,9880,0
|
|
20231109,182800,85384040,9880,9880,9880,9880,0
|
|
20231109,182700,85384040,9880,9880,9880,9880,0
|
|
20231109,182600,85384040,9880,9880,9880,9880,0
|
|
20231109,182500,85384040,9880,9880,9880,9880,0
|
|
20231109,182400,85384040,9880,9880,9880,9880,0
|
|
20231109,182300,85384040,9880,9880,9880,9880,0
|
|
20231109,182200,85384040,9880,9880,9880,9880,0
|
|
20231109,182100,85384040,9880,9880,9880,9880,0
|
|
20231109,182000,85384040,9880,9880,9880,9880,0
|
|
20231109,181900,85384040,9880,9880,9880,9880,0
|
|
20231109,181800,85384040,9880,9880,9880,9880,0
|
|
20231109,181700,85384040,9880,9880,9880,9880,0
|
|
20231109,181600,85384040,9880,9880,9880,9880,0
|
|
20231109,181500,85384040,9880,9880,9880,9880,0
|
|
20231109,181400,85384040,9880,9880,9880,9880,0
|
|
20231109,181300,85384040,9880,9880,9880,9880,0
|
|
20231109,181200,85384040,9880,9880,9880,9880,0
|
|
20231109,181100,85384040,9880,9880,9880,9880,0
|
|
20231109,181000,85384040,9880,9880,9880,9880,0
|
|
20231109,180900,85384040,9880,9880,9880,9880,0
|
|
20231109,180800,85384040,9880,9880,9880,9880,0
|
|
20231109,180700,85384040,9880,9880,9880,9880,123
|
|
20231109,180600,85384040,9880,9880,9880,9880,0
|
|
20231109,180500,85384040,9880,9880,9880,9880,0
|
|
20231109,180400,85384040,9880,9880,9880,9880,0
|
|
20231109,180300,85384040,9880,9880,9880,9880,0
|
|
20231109,180200,85384040,9880,9880,9880,9880,0
|
|
20231109,180100,85384040,9880,9880,9880,9880,0
|
|
20231109,180000,85384040,9880,9880,9880,9880,0
|
|
20231109,175900,85384040,9880,9880,9880,9880,0
|
|
20231109,175800,85384040,9880,9880,9880,9880,0
|
|
20231109,175700,85384040,9880,9880,9880,9880,0
|
|
20231109,175600,85384040,9880,9880,9880,9880,0
|
|
20231109,175500,85384040,9880,9880,9880,9880,0
|
|
20231109,175400,85384040,9880,9880,9880,9880,0
|
|
20231109,175300,85384040,9880,9880,9880,9880,0
|
|
20231109,175200,85384040,9880,9880,9880,9880,0
|
|
20231109,175100,85384040,9880,9880,9880,9880,0
|
|
20231109,175000,85384040,9880,9880,9880,9880,0
|
|
20231109,174900,85384040,9880,9880,9880,9880,0
|
|
20231109,174800,85384040,9880,9880,9880,9880,0
|
|
20231109,174700,85384040,9880,9880,9880,9880,0
|
|
20231109,174600,85384040,9880,9880,9880,9880,0
|
|
20231109,174500,85384040,9880,9880,9880,9880,0
|
|
20231109,174400,85384040,9880,9880,9880,9880,0
|
|
20231109,174300,85384040,9880,9880,9880,9880,0
|
|
20231109,174200,85384040,9880,9880,9880,9880,0
|
|
20231109,174100,85384040,9880,9880,9880,9880,0
|
|
20231109,174000,85384040,9880,9880,9880,9880,0
|
|
20231109,173900,85384040,9880,9880,9880,9880,0
|
|
20231109,173800,85384040,9880,9880,9880,9880,0
|
|
20231109,173700,85384040,9880,9880,9880,9880,123
|
|
20231109,173600,85384040,9880,9880,9880,9880,0
|
|
20231109,173500,85384040,9880,9880,9880,9880,0
|
|
20231109,173400,85384040,9880,9880,9880,9880,0
|
|
20231109,173300,85384040,9880,9880,9880,9880,0
|
|
20231109,173200,85384040,9880,9880,9880,9880,0
|
|
20231109,173100,85384040,9880,9880,9880,9880,0
|
|
20231109,173000,85384040,9880,9880,9880,9880,0
|
|
20231109,172900,85384040,9880,9880,9880,9880,0
|
|
20231109,172800,85384040,9880,9880,9880,9880,0
|
|
20231109,172700,85384040,9880,9880,9880,9880,0
|
|
20231109,172600,85384040,9880,9880,9880,9880,0
|
|
20231109,172500,85384040,9880,9880,9880,9880,0
|
|
20231109,172400,85384040,9880,9880,9880,9880,0
|
|
20231109,172300,85384040,9880,9880,9880,9880,0
|
|
20231109,172200,85384040,9880,9880,9880,9880,0
|
|
20231109,172100,85384040,9880,9880,9880,9880,0
|
|
20231109,172000,85384040,9880,9880,9880,9880,0
|
|
20231109,171900,85384040,9880,9880,9880,9880,0
|
|
20231109,171800,85384040,9880,9880,9880,9880,0
|
|
20231109,171700,85384040,9880,9880,9880,9880,0
|
|
20231109,171600,85384040,9880,9880,9880,9880,0
|
|
20231109,171500,85384040,9880,9880,9880,9880,0
|
|
20231109,171400,85384040,9880,9880,9880,9880,0
|
|
20231109,171300,85384040,9880,9880,9880,9880,0
|
|
20231109,171200,85384040,9880,9880,9880,9880,0
|
|
20231109,171100,85384040,9880,9880,9880,9880,0
|
|
20231109,171000,85384040,9880,9880,9880,9880,0
|
|
20231109,170900,85384040,9880,9880,9880,9880,0
|
|
20231109,170800,85384040,9880,9880,9880,9880,0
|
|
20231109,170700,85384040,9880,9880,9880,9880,123
|
|
20231109,170600,85384040,9880,9880,9880,9880,0
|
|
20231109,170500,85384040,9880,9880,9880,9880,0
|
|
20231109,170400,85384040,9880,9880,9880,9880,0
|
|
20231109,170300,85384040,9880,9880,9880,9880,0
|
|
20231109,170200,85384040,9880,9880,9880,9880,0
|
|
20231109,170100,85384040,9880,9880,9880,9880,0
|
|
20231109,170000,85384040,9880,9880,9880,9880,0
|
|
20231109,165900,85384040,9880,9880,9880,9880,0
|
|
20231109,165800,85384040,9880,9880,9880,9880,0
|
|
20231109,165700,85384040,9880,9880,9880,9880,0
|
|
20231109,165600,85384040,9880,9880,9880,9880,0
|
|
20231109,165500,85384040,9880,9880,9880,9880,0
|
|
20231109,165400,85384040,9880,9880,9880,9880,0
|
|
20231109,165300,85384040,9880,9880,9880,9880,0
|
|
20231109,165200,85384040,9880,9880,9880,9880,0
|
|
20231109,165100,85384040,9880,9880,9880,9880,0
|
|
20231109,165000,85384040,9880,9880,9880,9880,0
|
|
20231109,164900,85384040,9880,9880,9880,9880,0
|
|
20231109,164800,85384040,9880,9880,9880,9880,0
|
|
20231109,164700,85384040,9880,9880,9880,9880,0
|
|
20231109,164600,85384040,9880,9880,9880,9880,0
|
|
20231109,164500,85384040,9880,9880,9880,9880,0
|
|
20231109,164400,85384040,9880,9880,9880,9880,0
|
|
20231109,164300,85384040,9880,9880,9880,9880,0
|
|
20231109,164200,85384040,9880,9880,9880,9880,0
|
|
20231109,164100,85384040,9880,9880,9880,9880,0
|
|
20231109,164000,85384040,9880,9880,9880,9880,0
|
|
20231109,163900,85384040,9880,9880,9880,9880,0
|
|
20231109,163800,85384040,9880,9880,9880,9880,0
|
|
20231109,163700,85384040,9880,9880,9880,9880,123
|
|
20231109,163600,85384040,9880,9880,9880,9880,0
|
|
20231109,163500,85384040,9880,9880,9880,9880,0
|
|
20231109,163400,85384040,9880,9880,9880,9880,0
|
|
20231109,163300,85384040,9880,9880,9880,9880,0
|
|
20231109,163200,85384040,9880,9880,9880,9880,0
|
|
20231109,163100,85384040,9880,9880,9880,9880,0
|
|
20231109,163000,85384040,9880,9880,9880,9880,0
|
|
20231109,162900,85384040,9880,9880,9880,9880,0
|
|
20231109,162800,85384040,9880,9880,9880,9880,0
|
|
20231109,162700,85384040,9880,9880,9880,9880,0
|
|
20231109,162600,85384040,9880,9880,9880,9880,0
|
|
20231109,162500,85384040,9880,9880,9880,9880,0
|
|
20231109,162400,85384040,9880,9880,9880,9880,0
|
|
20231109,162300,85384040,9880,9880,9880,9880,0
|
|
20231109,162200,85384040,9880,9880,9880,9880,0
|
|
20231109,162100,85384040,9880,9880,9880,9880,0
|
|
20231109,162000,85384040,9880,9880,9880,9880,0
|
|
20231109,161900,85384040,9880,9880,9880,9880,0
|
|
20231109,161800,85384040,9880,9880,9880,9880,0
|
|
20231109,161700,85384040,9880,9880,9880,9880,0
|
|
20231109,161600,85384040,9880,9880,9880,9880,0
|
|
20231109,161500,85384040,9880,9880,9880,9880,0
|
|
20231109,161400,85384040,9880,9880,9880,9880,0
|
|
20231109,161300,85384040,9880,9880,9880,9880,0
|
|
20231109,161200,85384040,9880,9880,9880,9880,0
|
|
20231109,161100,85384040,9880,9880,9880,9880,0
|
|
20231109,161000,85384040,9880,9880,9880,9880,0
|
|
20231109,160900,85384040,9880,9880,9880,9880,0
|
|
20231109,160800,85384040,9880,9880,9880,9880,0
|
|
20231109,160700,85384040,9880,9880,9880,9880,123
|
|
20231109,160600,85384040,9880,9880,9880,9880,0
|
|
20231109,160500,85384040,9880,9880,9880,9880,0
|
|
20231109,160400,85384040,9880,9880,9880,9880,0
|
|
20231109,160300,85384040,9880,9880,9880,9880,0
|
|
20231109,160200,85384040,9880,9880,9880,9880,0
|
|
20231109,160100,85384040,9880,9880,9880,9880,0
|
|
20231109,160000,85384040,9880,9880,9880,9880,0
|
|
20231109,155900,85384040,9880,9880,9880,9880,0
|
|
20231109,155800,85384040,9880,9880,9880,9880,0
|
|
20231109,155700,85384040,9880,9880,9880,9880,0
|
|
20231109,155600,85384040,9880,9880,9880,9880,0
|
|
20231109,155500,85384040,9880,9880,9880,9880,0
|
|
20231109,155400,85384040,9880,9880,9880,9880,0
|
|
20231109,155300,85384040,9880,9880,9880,9880,0
|
|
20231109,155200,85384040,9880,9880,9880,9880,0
|
|
20231109,155100,85384040,9880,9880,9880,9880,0
|
|
20231109,155000,85384040,9880,9880,9880,9880,0
|
|
20231109,154900,85384040,9880,9880,9880,9880,0
|
|
20231109,154800,85384040,9880,9880,9880,9880,0
|
|
20231109,154700,85384040,9880,9880,9880,9880,0
|
|
20231109,154600,85384040,9880,9880,9880,9880,0
|
|
20231109,154500,85384040,9880,9880,9880,9880,0
|
|
20231109,154400,85384040,9880,9880,9880,9880,0
|
|
20231109,154300,85384040,9880,9880,9880,9880,0
|
|
20231109,154200,85384040,9880,9880,9880,9880,0
|
|
20231109,154100,85384040,9880,9880,9880,9880,0
|
|
20231109,154000,85384040,9880,9880,9880,9880,0
|
|
20231109,153900,85384040,9880,9880,9880,9880,0
|
|
20231109,153800,85384040,9880,9880,9880,9880,0
|
|
20231109,153700,85384040,9880,9880,9880,9880,123
|
|
20231109,153600,85384040,9880,9880,9880,9880,0
|
|
20231109,153500,85384040,9880,9880,9880,9880,0
|
|
20231109,153400,85384040,9880,9880,9880,9880,0
|
|
20231109,153300,85384040,9880,9880,9880,9880,0
|
|
20231109,153200,85384040,9880,9880,9880,9880,0
|
|
20231109,153100,85384040,9880,9880,9880,9880,0
|
|
20231109,153000,85384040,9880,9880,9880,9880,123
|
|
20231109,152900,84168800,9840,9840,9840,9840,0
|
|
20231109,152800,84168800,9840,9840,9840,9840,0
|
|
20231109,152700,84168800,9840,9840,9840,9840,0
|
|
20231109,152600,84168800,9840,9840,9840,9840,0
|
|
20231109,152500,84168800,9840,9840,9840,9840,0
|
|
20231109,152400,84168800,9840,9840,9840,9840,0
|
|
20231109,152300,84168800,9840,9840,9840,9840,0
|
|
20231109,152200,84168800,9840,9840,9840,9840,0
|
|
20231109,152100,84168800,9840,9840,9840,9840,0
|
|
20231109,152000,84168800,9840,9840,9840,9840,0
|
|
20231109,151900,84168800,9840,9870,9870,9840,2
|
|
20231109,151800,84149090,9830,9840,9880,9830,31
|
|
20231109,151700,83844160,9850,9850,9850,9850,0
|
|
20231109,151600,83844160,9850,9850,9850,9850,4
|
|
20231109,151500,83804760,9850,9820,9850,9820,182
|
|
20231109,151400,82017490,9830,9820,9830,9820,19
|
|
20231109,151300,81830730,9840,9830,9870,9830,22
|
|
20231109,151200,81614250,9870,9840,9870,9830,46
|
|
20231109,151100,81162020,9870,9870,9870,9870,1
|
|
20231109,151000,81152150,9870,9870,9870,9870,173
|
|
20231109,150900,79444640,9870,9870,9870,9870,1
|
|
20231109,150800,79434770,9880,9880,9880,9880,0
|
|
20231109,150700,79434770,9880,9880,9880,9880,0
|
|
20231109,150600,79434770,9880,9870,9880,9870,10
|
|
20231109,150500,79336040,9880,9880,9880,9880,0
|
|
20231109,150400,79336040,9880,9860,9880,9860,62
|
|
20231109,150300,78724140,9840,9840,9840,9840,0
|
|
20231109,150200,78724140,9840,9840,9840,9840,0
|
|
20231109,150100,78724140,9840,9840,9840,9840,0
|
|
20231109,150000,78724140,9840,9840,9840,9840,19
|
|
20231109,145900,78537180,9870,9870,9870,9870,0
|
|
20231109,145800,78537180,9870,9870,9870,9870,0
|
|
20231109,145700,78537180,9870,9870,9870,9870,6
|
|
20231109,145600,78477960,9870,9870,9870,9870,0
|
|
20231109,145500,78477960,9870,9870,9870,9870,1
|
|
20231109,145400,78468090,9870,9870,9870,9870,0
|
|
20231109,145300,78468090,9870,9870,9870,9870,0
|
|
20231109,145200,78468090,9870,9870,9870,9870,0
|
|
20231109,145100,78468090,9870,9870,9870,9870,0
|
|
20231109,145000,78468090,9870,9870,9870,9870,0
|
|
20231109,144900,78468090,9870,9870,9870,9870,0
|
|
20231109,144800,78468090,9870,9870,9870,9870,0
|
|
20231109,144700,78468090,9870,9870,9870,9870,0
|
|
20231109,144600,78468090,9870,9870,9870,9870,0
|
|
20231109,144500,78468090,9870,9870,9870,9870,1
|
|
20231109,144400,78458220,9830,9830,9830,9830,0
|
|
20231109,144300,78458220,9830,9830,9830,9830,0
|
|
20231109,144200,78458220,9830,9830,9830,9830,0
|
|
20231109,144100,78458220,9830,9820,9830,9820,230
|
|
20231109,144000,76197350,9820,9820,9820,9820,175
|
|
20231109,143900,74478850,9810,9810,9810,9810,0
|
|
20231109,143800,74478850,9810,9810,9810,9810,0
|
|
20231109,143700,74478850,9810,9810,9810,9810,0
|
|
20231109,143600,74478850,9810,9810,9810,9810,0
|
|
20231109,143500,74478850,9810,9810,9810,9810,0
|
|
20231109,143400,74478850,9810,9810,9810,9810,0
|
|
20231109,143300,74478850,9810,9810,9810,9810,0
|
|
20231109,143200,74478850,9810,9810,9810,9810,0
|
|
20231109,143100,74478850,9810,9820,9820,9810,167
|
|
20231109,143000,72840040,9820,9820,9820,9820,0
|
|
20231109,142900,72840040,9820,9820,9820,9820,0
|
|
20231109,142800,72840040,9820,9820,9820,9820,0
|
|
20231109,142700,72840040,9820,9820,9820,9820,0
|
|
20231109,142600,72840040,9820,9820,9820,9820,0
|
|
20231109,142500,72840040,9820,9820,9820,9820,0
|
|
20231109,142400,72840040,9820,9820,9820,9820,0
|
|
20231109,142300,72840040,9820,9820,9820,9820,0
|
|
20231109,142200,72840040,9820,9820,9820,9820,0
|
|
20231109,142100,72840040,9820,9820,9820,9820,0
|
|
20231109,142000,72840040,9820,9820,9820,9820,0
|
|
20231109,141900,72840040,9820,9820,9820,9820,0
|
|
20231109,141800,72840040,9820,9820,9820,9820,200
|
|
20231109,141700,70876040,9820,9820,9820,9820,0
|
|
20231109,141600,70876040,9820,9820,9820,9820,0
|
|
20231109,141500,70876040,9820,9820,9820,9820,100
|
|
20231109,141400,69894040,9820,9820,9820,9820,0
|
|
20231109,141300,69894040,9820,9820,9820,9820,0
|
|
20231109,141200,69894040,9820,9810,9820,9810,242
|
|
20231109,141100,67519670,9820,9840,9840,9820,835
|
|
20231109,141000,59316370,9840,9840,9840,9840,0
|
|
20231109,140900,59316370,9840,9840,9840,9840,0
|
|
20231109,140800,59316370,9840,9840,9840,9840,0
|
|
20231109,140700,59316370,9840,9840,9840,9840,7
|
|
20231109,140600,59247490,9870,9870,9870,9870,0
|
|
20231109,140500,59247490,9870,9870,9870,9870,0
|
|
20231109,140400,59247490,9870,9870,9870,9870,0
|
|
20231109,140300,59247490,9870,9870,9870,9870,0
|
|
20231109,140200,59247490,9870,9870,9870,9870,0
|
|
20231109,140100,59247490,9870,9870,9870,9870,0
|
|
20231109,140000,59247490,9870,9870,9870,9870,10
|
|
20231109,135900,59148790,9840,9840,9840,9840,0
|
|
20231109,135800,59148790,9840,9840,9840,9840,0
|
|
20231109,135700,59148790,9840,9840,9840,9840,0
|
|
20231109,135600,59148790,9840,9840,9840,9840,0
|
|
20231109,135500,59148790,9840,9840,9840,9840,0
|
|
20231109,135400,59148790,9840,9840,9840,9840,0
|
|
20231109,135300,59148790,9840,9840,9840,9840,0
|
|
20231109,135200,59148790,9840,9840,9840,9840,0
|
|
20231109,135100,59148790,9840,9840,9840,9840,0
|
|
20231109,135000,59148790,9840,9840,9840,9840,0
|
|
20231109,134900,59148790,9840,9840,9840,9840,3
|
|
20231109,134800,59119270,9880,9880,9880,9880,0
|
|
20231109,134700,59119270,9880,9880,9880,9880,0
|
|
20231109,134600,59119270,9880,9880,9880,9880,6
|
|
20231109,134500,59059990,9840,9840,9840,9840,0
|
|
20231109,134400,59059990,9840,9840,9840,9840,0
|
|
20231109,134300,59059990,9840,9840,9840,9840,0
|
|
20231109,134200,59059990,9840,9840,9840,9840,0
|
|
20231109,134100,59059990,9840,9840,9840,9840,0
|
|
20231109,134000,59059990,9840,9840,9840,9840,0
|
|
20231109,133900,59059990,9840,9840,9840,9840,0
|
|
20231109,133800,59059990,9840,9840,9840,9840,143
|
|
20231109,133700,57652870,9840,9840,9840,9840,0
|
|
20231109,133600,57652870,9840,9840,9840,9840,0
|
|
20231109,133500,57652870,9840,9840,9840,9840,0
|
|
20231109,133400,57652870,9840,9840,9840,9840,0
|
|
20231109,133300,57652870,9840,9840,9840,9840,7
|
|
20231109,133200,57583990,9880,9880,9880,9880,0
|
|
20231109,133100,57583990,9880,9880,9880,9880,0
|
|
20231109,133000,57583990,9880,9880,9880,9880,0
|
|
20231109,132900,57583990,9880,9880,9880,9880,0
|
|
20231109,132800,57583990,9880,9880,9880,9880,0
|
|
20231109,132700,57583990,9880,9880,9880,9880,0
|
|
20231109,132600,57583990,9880,9880,9880,9880,0
|
|
20231109,132500,57583990,9880,9880,9880,9880,0
|
|
20231109,132400,57583990,9880,9880,9880,9880,0
|
|
20231109,132300,57583990,9880,9880,9880,9880,0
|
|
20231109,132200,57583990,9880,9880,9880,9880,0
|
|
20231109,132100,57583990,9880,9880,9880,9880,0
|
|
20231109,132000,57583990,9880,9880,9880,9880,0
|
|
20231109,131900,57583990,9880,9880,9880,9880,0
|
|
20231109,131800,57583990,9880,9880,9880,9880,0
|
|
20231109,131700,57583990,9880,9880,9880,9880,0
|
|
20231109,131600,57583990,9880,9880,9880,9880,0
|
|
20231109,131500,57583990,9880,9880,9880,9880,0
|
|
20231109,131400,57583990,9880,9880,9880,9880,0
|
|
20231109,131300,57583990,9880,9880,9880,9880,0
|
|
20231109,131200,57583990,9880,9880,9880,9880,0
|
|
20231109,131100,57583990,9880,9880,9880,9880,0
|
|
20231109,131000,57583990,9880,9880,9880,9880,0
|
|
20231109,130900,57583990,9880,9880,9880,9880,0
|
|
20231109,130800,57583990,9880,9880,9880,9880,0
|
|
20231109,130700,57583990,9880,9880,9880,9880,0
|
|
20231109,130600,57583990,9880,9880,9880,9880,0
|
|
20231109,130500,57583990,9880,9880,9880,9880,0
|
|
20231109,130400,57583990,9880,9880,9880,9880,0
|
|
20231109,130300,57583990,9880,9880,9880,9880,0
|
|
20231109,130200,57583990,9880,9880,9880,9880,0
|
|
20231109,130100,57583990,9880,9880,9880,9880,0
|
|
20231109,130000,57583990,9880,9880,9880,9880,10
|
|
20231109,125900,57485190,9840,9840,9840,9840,0
|
|
20231109,125800,57485190,9840,9840,9840,9840,0
|
|
20231109,125700,57485190,9840,9840,9840,9840,200
|
|
20231109,125600,55517190,9840,9840,9840,9840,0
|
|
20231109,125500,55517190,9840,9840,9840,9840,0
|
|
20231109,125400,55517190,9840,9840,9840,9840,0
|
|
20231109,125300,55517190,9840,9840,9840,9840,0
|
|
20231109,125200,55517190,9840,9840,9840,9840,0
|
|
20231109,125100,55517190,9840,9840,9840,9840,0
|
|
20231109,125000,55517190,9840,9840,9840,9840,0
|
|
20231109,124900,55517190,9840,9840,9840,9840,0
|
|
20231109,124800,55517190,9840,9840,9840,9840,0
|
|
20231109,124700,55517190,9840,9840,9840,9840,5
|
|
20231109,124600,55467990,9840,9840,9840,9840,7
|
|
20231109,124500,55399110,9830,9830,9830,9830,0
|
|
20231109,124400,55399110,9830,9830,9830,9830,0
|
|
20231109,124300,55399110,9830,9830,9830,9830,0
|
|
20231109,124200,55399110,9830,9830,9830,9830,0
|
|
20231109,124100,55399110,9830,9830,9830,9830,0
|
|
20231109,124000,55399110,9830,9830,9830,9830,0
|
|
20231109,123900,55399110,9830,9830,9830,9830,0
|
|
20231109,123800,55399110,9830,9830,9830,9830,0
|
|
20231109,123700,55399110,9830,9830,9830,9830,0
|
|
20231109,123600,55399110,9830,9830,9830,9830,0
|
|
20231109,123500,55399110,9830,9830,9830,9830,0
|
|
20231109,123400,55399110,9830,9830,9830,9830,0
|
|
20231109,123300,55399110,9830,9830,9830,9830,0
|
|
20231109,123200,55399110,9830,9830,9830,9830,0
|
|
20231109,123100,55399110,9830,9830,9830,9830,0
|
|
20231109,123000,55399110,9830,9830,9830,9830,0
|
|
20231109,122900,55399110,9830,9830,9830,9830,0
|
|
20231109,122800,55399110,9830,9830,9830,9830,0
|
|
20231109,122700,55399110,9830,9830,9830,9830,0
|
|
20231109,122600,55399110,9830,9830,9830,9830,0
|
|
20231109,122500,55399110,9830,9830,9830,9830,0
|
|
20231109,122400,55399110,9830,9830,9830,9830,0
|
|
20231109,122300,55399110,9830,9830,9830,9830,0
|
|
20231109,122200,55399110,9830,9830,9830,9830,0
|
|
20231109,122100,55399110,9830,9830,9830,9830,0
|
|
20231109,122000,55399110,9830,9830,9830,9830,0
|
|
20231109,121900,55399110,9830,9830,9830,9830,0
|
|
20231109,121800,55399110,9830,9830,9830,9830,0
|
|
20231109,121700,55399110,9830,9830,9830,9830,0
|
|
20231109,121600,55399110,9830,9830,9830,9830,0
|
|
20231109,121500,55399110,9830,9830,9830,9830,0
|
|
20231109,121400,55399110,9830,9830,9830,9830,0
|
|
20231109,121300,55399110,9830,9830,9830,9830,0
|
|
20231109,121200,55399110,9830,9830,9830,9830,143
|
|
20231109,121100,53993420,9830,9830,9830,9830,0
|
|
20231109,121000,53993420,9830,9830,9830,9830,0
|
|
20231109,120900,53993420,9830,9830,9830,9830,0
|
|
20231109,120800,53993420,9830,9830,9830,9830,0
|
|
20231109,120700,53993420,9830,9840,9840,9830,100
|
|
20231109,120600,53010410,9840,9840,9840,9840,0
|
|
20231109,120500,53010410,9840,9840,9840,9840,0
|
|
20231109,120400,53010410,9840,9850,9850,9840,405
|
|
20231109,120300,49025200,9850,9850,9850,9850,0
|
|
20231109,120200,49025200,9850,9850,9850,9850,0
|
|
20231109,120100,49025200,9850,9850,9850,9850,0
|
|
20231109,120000,49025200,9850,9850,9850,9850,248
|
|
20231109,115900,46582400,9840,9840,9840,9840,0
|
|
20231109,115800,46582400,9840,9840,9840,9840,0
|
|
20231109,115700,46582400,9840,9840,9840,9840,0
|
|
20231109,115600,46582400,9840,9840,9840,9840,49
|
|
20231109,115500,46100240,9850,9850,9850,9850,1
|
|
20231109,115400,46090390,9880,9880,9880,9880,0
|
|
20231109,115300,46090390,9880,9880,9880,9880,12
|
|
20231109,115200,45971830,9850,9850,9850,9850,0
|
|
20231109,115100,45971830,9850,9850,9850,9850,39
|
|
20231109,115000,45587680,9850,9850,9850,9850,1
|
|
20231109,114900,45577830,9850,9850,9850,9850,8
|
|
20231109,114800,45499030,9850,9850,9850,9850,89
|
|
20231109,114700,44622380,9850,9850,9850,9850,947
|
|
20231109,114600,35294430,9840,9860,9860,9840,553
|
|
20231109,114500,29849740,9860,9860,9860,9860,0
|
|
20231109,114400,29849740,9860,9860,9860,9860,23
|
|
20231109,114300,29622960,9860,9870,9870,9860,54
|
|
20231109,114200,29090510,9880,9880,9880,9880,0
|
|
20231109,114100,29090510,9880,9880,9880,9880,0
|
|
20231109,114000,29090510,9880,9870,9880,9870,16
|
|
20231109,113900,28932550,9870,9870,9870,9870,0
|
|
20231109,113800,28932550,9870,9870,9870,9870,242
|
|
20231109,113700,26544010,9870,9870,9870,9870,0
|
|
20231109,113600,26544010,9870,9870,9870,9870,0
|
|
20231109,113500,26544010,9870,9870,9870,9870,0
|
|
20231109,113400,26544010,9870,9870,9870,9870,0
|
|
20231109,113300,26544010,9870,9870,9870,9870,0
|
|
20231109,113200,26544010,9870,9870,9870,9870,0
|
|
20231109,113100,26544010,9870,9870,9870,9870,0
|
|
20231109,113000,26544010,9870,9870,9870,9870,5
|
|
20231109,112900,26494660,9870,9870,9870,9870,0
|
|
20231109,112800,26494660,9870,9870,9870,9870,0
|
|
20231109,112700,26494660,9870,9870,9870,9870,0
|
|
20231109,112600,26494660,9870,9870,9870,9870,10
|
|
20231109,112500,26395960,9870,9870,9870,9870,50
|
|
20231109,112400,25902460,9870,9870,9870,9870,0
|
|
20231109,112300,25902460,9870,9870,9870,9870,0
|
|
20231109,112200,25902460,9870,9870,9870,9870,0
|
|
20231109,112100,25902460,9870,9870,9870,9870,0
|
|
20231109,112000,25902460,9870,9870,9870,9870,0
|
|
20231109,111900,25902460,9870,9870,9870,9870,0
|
|
20231109,111800,25902460,9870,9870,9870,9870,0
|
|
20231109,111700,25902460,9870,9870,9870,9870,7
|
|
20231109,111600,25833370,9880,9880,9880,9880,10
|
|
20231109,111500,25734570,9880,9880,9880,9880,0
|
|
20231109,111400,25734570,9880,9880,9880,9880,0
|
|
20231109,111300,25734570,9880,9880,9880,9880,0
|
|
20231109,111200,25734570,9880,9880,9880,9880,0
|
|
20231109,111100,25734570,9880,9880,9880,9880,0
|
|
20231109,111000,25734570,9880,9880,9880,9880,0
|
|
20231109,110900,25734570,9880,9880,9880,9880,1
|
|
20231109,110800,25724690,9880,9880,9880,9880,0
|
|
20231109,110700,25724690,9880,9880,9880,9880,1
|
|
20231109,110600,25714810,9880,9880,9880,9880,19
|
|
20231109,110500,25527090,9880,9880,9880,9880,26
|
|
20231109,110400,25270210,9880,9880,9880,9880,0
|
|
20231109,110300,25270210,9880,9880,9880,9880,0
|
|
20231109,110200,25270210,9880,9880,9880,9880,0
|
|
20231109,110100,25270210,9880,9880,9880,9880,0
|
|
20231109,110000,25270210,9880,9880,9880,9880,0
|
|
20231109,105900,25270210,9880,9880,9880,9880,0
|
|
20231109,105800,25270210,9880,9880,9880,9880,0
|
|
20231109,105700,25270210,9880,9880,9880,9880,6
|
|
20231109,105600,25210930,9880,9880,9880,9880,0
|
|
20231109,105500,25210930,9880,9880,9880,9880,0
|
|
20231109,105400,25210930,9880,9880,9880,9880,50
|
|
20231109,105300,24716930,9890,9890,9890,9890,7
|
|
20231109,105200,24647700,9890,9890,9890,9890,0
|
|
20231109,105100,24647700,9890,9890,9890,9890,6
|
|
20231109,105000,24588360,9890,9890,9890,9890,0
|
|
20231109,104900,24588360,9890,9890,9890,9890,0
|
|
20231109,104800,24588360,9890,9890,9890,9890,0
|
|
20231109,104700,24588360,9890,9890,9890,9890,0
|
|
20231109,104600,24588360,9890,9890,9890,9890,0
|
|
20231109,104500,24588360,9890,9890,9890,9890,0
|
|
20231109,104400,24588360,9890,9890,9890,9890,0
|
|
20231109,104300,24588360,9890,9890,9890,9890,0
|
|
20231109,104200,24588360,9890,9890,9890,9890,0
|
|
20231109,104100,24588360,9890,9890,9890,9890,0
|
|
20231109,104000,24588360,9890,9890,9890,9890,0
|
|
20231109,103900,24588360,9890,9890,9890,9890,0
|
|
20231109,103800,24588360,9890,9890,9890,9890,11
|
|
20231109,103700,24479570,9890,9890,9890,9890,48
|
|
20231109,103600,24004850,9890,9880,9890,9880,371
|
|
20231109,103500,20338930,9880,9870,9880,9870,361
|
|
20231109,103400,16774870,9860,9860,9860,9860,0
|
|
20231109,103300,16774870,9860,9860,9860,9860,0
|
|
20231109,103200,16774870,9860,9860,9860,9860,0
|
|
20231109,103100,16774870,9860,9860,9860,9860,0
|
|
20231109,103000,16774870,9860,9860,9860,9860,0
|
|
20231109,102900,16774870,9860,9860,9860,9860,0
|
|
20231109,102800,16774870,9860,9860,9860,9860,0
|
|
20231109,102700,16774870,9860,9860,9860,9860,0
|
|
20231109,102600,16774870,9860,9860,9860,9860,0
|
|
20231109,102500,16774870,9860,9860,9860,9860,1
|
|
20231109,102400,16765010,9860,9860,9860,9860,1
|
|
20231109,102300,16755150,9850,9850,9850,9850,3
|
|
20231109,102200,16725600,9850,9850,9850,9850,100
|
|
20231109,102100,15740600,9850,9850,9850,9850,1
|
|
20231109,102000,15730750,9850,9850,9850,9850,0
|
|
20231109,101900,15730750,9850,9850,9850,9850,0
|
|
20231109,101800,15730750,9850,9850,9850,9850,0
|
|
20231109,101700,15730750,9850,9850,9850,9850,0
|
|
20231109,101600,15730750,9850,9850,9850,9850,0
|
|
20231109,101500,15730750,9850,9850,9850,9850,0
|
|
20231109,101400,15730750,9850,9850,9850,9850,70
|
|
20231109,101300,15041250,9850,9850,9850,9850,0
|
|
20231109,101200,15041250,9850,9850,9850,9850,218
|
|
20231109,101100,12893950,9850,9850,9850,9850,1
|
|
20231109,101000,12884100,9840,9840,9840,9840,0
|
|
20231109,100900,12884100,9840,9840,9840,9840,0
|
|
20231109,100800,12884100,9840,9840,9840,9840,0
|
|
20231109,100700,12884100,9840,9840,9840,9840,0
|
|
20231109,100600,12884100,9840,9840,9840,9840,0
|
|
20231109,100500,12884100,9840,9840,9840,9840,0
|
|
20231109,100400,12884100,9840,9840,9840,9840,0
|
|
20231109,100300,12884100,9840,9840,9840,9840,0
|
|
20231109,100200,12884100,9840,9840,9840,9840,0
|
|
20231109,100100,12884100,9840,9840,9840,9840,0
|
|
20231109,100000,12884100,9840,9840,9840,9840,0
|
|
20231109,095900,12884100,9840,9840,9840,9840,0
|
|
20231109,095800,12884100,9840,9840,9840,9840,0
|
|
20231109,095700,12884100,9840,9840,9840,9840,0
|
|
20231109,095600,12884100,9840,9840,9840,9840,0
|
|
20231109,095500,12884100,9840,9840,9840,9840,0
|
|
20231109,095400,12884100,9840,9840,9840,9840,227
|
|
20231109,095300,10650420,9830,9830,9830,9830,1
|
|
20231109,095200,10640590,9840,9840,9840,9840,0
|
|
20231109,095100,10640590,9840,9840,9840,9840,0
|
|
20231109,095000,10640590,9840,9840,9840,9840,100
|
|
20231109,094900,9656590,9830,9830,9830,9830,0
|
|
20231109,094800,9656590,9830,9830,9830,9830,0
|
|
20231109,094700,9656590,9830,9830,9830,9830,30
|
|
20231109,094600,9361690,9840,9840,9840,9840,12
|
|
20231109,094500,9243610,9850,9850,9850,9850,47
|
|
20231109,094400,8780660,9860,9860,9860,9860,10
|
|
20231109,094300,8682060,9860,9860,9860,9860,0
|
|
20231109,094200,8682060,9860,9860,9860,9860,146
|
|
20231109,094100,7242500,9880,9880,9880,9880,0
|
|
20231109,094000,7242500,9880,9880,9880,9880,0
|
|
20231109,093900,7242500,9880,9880,9880,9880,0
|
|
20231109,093800,7242500,9880,9880,9880,9880,5
|
|
20231109,093700,7193100,9880,9880,9880,9880,0
|
|
20231109,093600,7193100,9880,9880,9880,9880,0
|
|
20231109,093500,7193100,9880,9880,9880,9880,7
|
|
20231109,093400,7123940,9860,9870,9870,9860,44
|
|
20231109,093300,6689670,9870,9870,9870,9870,47
|
|
20231109,093200,6225780,9870,9870,9870,9870,0
|
|
20231109,093100,6225780,9870,9870,9870,9870,0
|
|
20231109,093000,6225780,9870,9870,9870,9870,1
|
|
20231109,092900,6215910,9870,9870,9870,9870,0
|
|
20231109,092800,6215910,9870,9870,9870,9870,60
|
|
20231109,092700,5623710,9870,9870,9870,9870,39
|
|
20231109,092600,5238780,9860,9860,9860,9860,0
|
|
20231109,092500,5238780,9860,9860,9860,9860,0
|
|
20231109,092400,5238780,9860,9860,9860,9860,0
|
|
20231109,092300,5238780,9860,9860,9860,9860,0
|
|
20231109,092200,5238780,9860,9860,9860,9860,185
|
|
20231109,092100,3414680,9860,9860,9860,9860,0
|
|
20231109,092000,3414680,9860,9860,9860,9860,5
|
|
20231109,091900,3365380,9870,9870,9870,9870,0
|
|
20231109,091800,3365380,9870,9870,9870,9870,0
|
|
20231109,091700,3365380,9870,9870,9870,9870,0
|
|
20231109,091600,3365380,9870,9870,9870,9870,10
|
|
20231109,091500,3266680,9870,9870,9870,9870,16
|
|
20231109,091400,3108760,9870,9870,9870,9870,0
|
|
20231109,091300,3108760,9870,9870,9870,9870,0
|
|
20231109,091200,3108760,9870,9870,9870,9870,0
|
|
20231109,091100,3108760,9870,9870,9870,9870,1
|
|
20231109,091000,3098890,9800,9800,9800,9800,0
|
|
20231109,090900,3098890,9800,9800,9800,9800,0
|
|
20231109,090800,3098890,9800,9800,9800,9800,0
|
|
20231109,090700,3098890,9800,9800,9800,9800,0
|
|
20231109,090600,3098890,9800,9800,9800,9800,0
|
|
20231109,090500,3098890,9800,9820,9820,9800,110
|
|
20231109,090400,2019490,9830,9840,9840,9830,97
|
|
20231109,090300,1065920,9840,9840,9840,9840,40
|
|
20231109,090200,672320,9840,9840,9840,9840,4
|
|
20231109,090100,632960,9890,9890,9890,9890,0
|
|
20231109,090000,632960,9890,9890,9890,9890,64
|