599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185600,239399810,8490,8490,8490,8490,950
|
|
20231102,185500,239399810,8490,8490,8490,8490,0
|
|
20231102,185400,239399810,8490,8490,8490,8490,0
|
|
20231102,185300,239399810,8490,8490,8490,8490,0
|
|
20231102,185200,239399810,8490,8490,8490,8490,0
|
|
20231102,185100,239399810,8490,8490,8490,8490,0
|
|
20231102,185000,239399810,8490,8490,8490,8490,0
|
|
20231102,184900,239399810,8490,8490,8490,8490,0
|
|
20231102,184800,239399810,8490,8490,8490,8490,0
|
|
20231102,184700,239399810,8490,8490,8490,8490,0
|
|
20231102,184600,239399810,8490,8490,8490,8490,0
|
|
20231102,184500,239399810,8490,8490,8490,8490,0
|
|
20231102,184400,239399810,8490,8490,8490,8490,0
|
|
20231102,184300,239399810,8490,8490,8490,8490,0
|
|
20231102,184200,239399810,8490,8490,8490,8490,0
|
|
20231102,184100,239399810,8490,8490,8490,8490,0
|
|
20231102,184000,239399810,8490,8490,8490,8490,0
|
|
20231102,183900,239399810,8490,8490,8490,8490,0
|
|
20231102,183800,239399810,8490,8490,8490,8490,0
|
|
20231102,183700,239399810,8490,8490,8490,8490,0
|
|
20231102,183600,239399810,8490,8490,8490,8490,0
|
|
20231102,183500,239399810,8490,8490,8490,8490,0
|
|
20231102,183400,239399810,8490,8490,8490,8490,0
|
|
20231102,183300,239399810,8490,8490,8490,8490,0
|
|
20231102,183200,239399810,8490,8490,8490,8490,0
|
|
20231102,183100,239399810,8490,8490,8490,8490,0
|
|
20231102,183000,239399810,8490,8490,8490,8490,0
|
|
20231102,182900,239399810,8490,8490,8490,8490,0
|
|
20231102,182800,239399810,8490,8490,8490,8490,0
|
|
20231102,182700,239399810,8490,8490,8490,8490,0
|
|
20231102,182600,239399810,8490,8490,8490,8490,950
|
|
20231102,182500,239399810,8490,8490,8490,8490,0
|
|
20231102,182400,239399810,8490,8490,8490,8490,0
|
|
20231102,182300,239399810,8490,8490,8490,8490,0
|
|
20231102,182200,239399810,8490,8490,8490,8490,0
|
|
20231102,182100,239399810,8490,8490,8490,8490,0
|
|
20231102,182000,239399810,8490,8490,8490,8490,0
|
|
20231102,181900,239399810,8490,8490,8490,8490,0
|
|
20231102,181800,239399810,8490,8490,8490,8490,0
|
|
20231102,181700,239399810,8490,8490,8490,8490,0
|
|
20231102,181600,239399810,8490,8490,8490,8490,0
|
|
20231102,181500,239399810,8490,8490,8490,8490,0
|
|
20231102,181400,239399810,8490,8490,8490,8490,0
|
|
20231102,181300,239399810,8490,8490,8490,8490,0
|
|
20231102,181200,239399810,8490,8490,8490,8490,0
|
|
20231102,181100,239399810,8490,8490,8490,8490,0
|
|
20231102,181000,239399810,8490,8490,8490,8490,0
|
|
20231102,180900,239399810,8490,8490,8490,8490,0
|
|
20231102,180800,239399810,8490,8490,8490,8490,0
|
|
20231102,180700,239399810,8490,8490,8490,8490,0
|
|
20231102,180600,239399810,8490,8490,8490,8490,0
|
|
20231102,180500,239399810,8490,8490,8490,8490,0
|
|
20231102,180400,239399810,8490,8490,8490,8490,0
|
|
20231102,180300,239399810,8490,8490,8490,8490,0
|
|
20231102,180200,239399810,8490,8490,8490,8490,0
|
|
20231102,180100,239399810,8490,8490,8490,8490,0
|
|
20231102,180000,239399810,8490,8490,8490,8490,0
|
|
20231102,175900,239399810,8490,8490,8490,8490,0
|
|
20231102,175800,239399810,8490,8490,8490,8490,0
|
|
20231102,175700,239399810,8490,8490,8490,8490,0
|
|
20231102,175600,239399810,8490,8490,8490,8490,950
|
|
20231102,175500,239399810,8490,8490,8490,8490,0
|
|
20231102,175400,239399810,8490,8490,8490,8490,0
|
|
20231102,175300,239399810,8490,8490,8490,8490,0
|
|
20231102,175200,239399810,8490,8490,8490,8490,0
|
|
20231102,175100,239399810,8490,8490,8490,8490,0
|
|
20231102,175000,239399810,8490,8490,8490,8490,0
|
|
20231102,174900,239399810,8490,8490,8490,8490,0
|
|
20231102,174800,239399810,8490,8490,8490,8490,0
|
|
20231102,174700,239399810,8490,8490,8490,8490,0
|
|
20231102,174600,239399810,8490,8490,8490,8490,0
|
|
20231102,174500,239399810,8490,8490,8490,8490,0
|
|
20231102,174400,239399810,8490,8490,8490,8490,0
|
|
20231102,174300,239399810,8490,8490,8490,8490,0
|
|
20231102,174200,239399810,8490,8490,8490,8490,0
|
|
20231102,174100,239399810,8490,8490,8490,8490,0
|
|
20231102,174000,239399810,8490,8490,8490,8490,0
|
|
20231102,173900,239399810,8490,8490,8490,8490,0
|
|
20231102,173800,239399810,8490,8490,8490,8490,0
|
|
20231102,173700,239399810,8490,8490,8490,8490,0
|
|
20231102,173600,239399810,8490,8490,8490,8490,0
|
|
20231102,173500,239399810,8490,8490,8490,8490,0
|
|
20231102,173400,239399810,8490,8490,8490,8490,0
|
|
20231102,173300,239399810,8490,8490,8490,8490,0
|
|
20231102,173200,239399810,8490,8490,8490,8490,0
|
|
20231102,173100,239399810,8490,8490,8490,8490,0
|
|
20231102,173000,239399810,8490,8490,8490,8490,0
|
|
20231102,172900,239399810,8490,8490,8490,8490,0
|
|
20231102,172800,239399810,8490,8490,8490,8490,0
|
|
20231102,172700,239399810,8490,8490,8490,8490,0
|
|
20231102,172600,239399810,8490,8490,8490,8490,950
|
|
20231102,172500,239399810,8490,8490,8490,8490,0
|
|
20231102,172400,239399810,8490,8490,8490,8490,0
|
|
20231102,172300,239399810,8490,8490,8490,8490,0
|
|
20231102,172200,239399810,8490,8490,8490,8490,0
|
|
20231102,172100,239399810,8490,8490,8490,8490,0
|
|
20231102,172000,239399810,8490,8490,8490,8490,0
|
|
20231102,171900,239399810,8490,8490,8490,8490,0
|
|
20231102,171800,239399810,8490,8490,8490,8490,0
|
|
20231102,171700,239399810,8490,8490,8490,8490,0
|
|
20231102,171600,239399810,8490,8490,8490,8490,0
|
|
20231102,171500,239399810,8490,8490,8490,8490,0
|
|
20231102,171400,239399810,8490,8490,8490,8490,0
|
|
20231102,171300,239399810,8490,8490,8490,8490,0
|
|
20231102,171200,239399810,8490,8490,8490,8490,0
|
|
20231102,171100,239399810,8490,8490,8490,8490,0
|
|
20231102,171000,239399810,8490,8490,8490,8490,0
|
|
20231102,170900,239399810,8490,8490,8490,8490,0
|
|
20231102,170800,239399810,8490,8490,8490,8490,0
|
|
20231102,170700,239399810,8490,8490,8490,8490,0
|
|
20231102,170600,239399810,8490,8490,8490,8490,0
|
|
20231102,170500,239399810,8490,8490,8490,8490,0
|
|
20231102,170400,239399810,8490,8490,8490,8490,0
|
|
20231102,170300,239399810,8490,8490,8490,8490,0
|
|
20231102,170200,239399810,8490,8490,8490,8490,0
|
|
20231102,170100,239399810,8490,8490,8490,8490,0
|
|
20231102,170000,239399810,8490,8490,8490,8490,0
|
|
20231102,165900,239399810,8490,8490,8490,8490,0
|
|
20231102,165800,239399810,8490,8490,8490,8490,0
|
|
20231102,165700,239399810,8490,8490,8490,8490,0
|
|
20231102,165600,239399810,8490,8490,8490,8490,950
|
|
20231102,165500,239399810,8490,8490,8490,8490,0
|
|
20231102,165400,239399810,8490,8490,8490,8490,0
|
|
20231102,165300,239399810,8490,8490,8490,8490,0
|
|
20231102,165200,239399810,8490,8490,8490,8490,0
|
|
20231102,165100,239399810,8490,8490,8490,8490,0
|
|
20231102,165000,239399810,8490,8490,8490,8490,0
|
|
20231102,164900,239399810,8490,8490,8490,8490,0
|
|
20231102,164800,239399810,8490,8490,8490,8490,0
|
|
20231102,164700,239399810,8490,8490,8490,8490,0
|
|
20231102,164600,239399810,8490,8490,8490,8490,0
|
|
20231102,164500,239399810,8490,8490,8490,8490,0
|
|
20231102,164400,239399810,8490,8490,8490,8490,0
|
|
20231102,164300,239399810,8490,8490,8490,8490,0
|
|
20231102,164200,239399810,8490,8490,8490,8490,0
|
|
20231102,164100,239399810,8490,8490,8490,8490,0
|
|
20231102,164000,239399810,8490,8490,8490,8490,0
|
|
20231102,163900,239399810,8490,8490,8490,8490,0
|
|
20231102,163800,239399810,8490,8490,8490,8490,0
|
|
20231102,163700,239399810,8490,8490,8490,8490,0
|
|
20231102,163600,239399810,8490,8490,8490,8490,0
|
|
20231102,163500,239399810,8490,8490,8490,8490,0
|
|
20231102,163400,239399810,8490,8490,8490,8490,0
|
|
20231102,163300,239399810,8490,8490,8490,8490,0
|
|
20231102,163200,239399810,8490,8490,8490,8490,0
|
|
20231102,163100,239399810,8490,8490,8490,8490,0
|
|
20231102,163000,239399810,8490,8490,8490,8490,0
|
|
20231102,162900,239399810,8490,8490,8490,8490,0
|
|
20231102,162800,239399810,8490,8490,8490,8490,0
|
|
20231102,162700,239399810,8490,8490,8490,8490,0
|
|
20231102,162600,239399810,8490,8490,8490,8490,950
|
|
20231102,162500,239399810,8490,8490,8490,8490,0
|
|
20231102,162400,239399810,8490,8490,8490,8490,0
|
|
20231102,162300,239399810,8490,8490,8490,8490,0
|
|
20231102,162200,239399810,8490,8490,8490,8490,0
|
|
20231102,162100,239399810,8490,8490,8490,8490,0
|
|
20231102,162000,239399810,8490,8490,8490,8490,0
|
|
20231102,161900,239399810,8490,8490,8490,8490,0
|
|
20231102,161800,239399810,8490,8490,8490,8490,0
|
|
20231102,161700,239399810,8490,8490,8490,8490,0
|
|
20231102,161600,239399810,8490,8490,8490,8490,0
|
|
20231102,161500,239399810,8490,8490,8490,8490,0
|
|
20231102,161400,239399810,8490,8490,8490,8490,0
|
|
20231102,161300,239399810,8490,8490,8490,8490,0
|
|
20231102,161200,239399810,8490,8490,8490,8490,0
|
|
20231102,161100,239399810,8490,8490,8490,8490,0
|
|
20231102,161000,239399810,8490,8490,8490,8490,0
|
|
20231102,160900,239399810,8490,8490,8490,8490,0
|
|
20231102,160800,239399810,8490,8490,8490,8490,0
|
|
20231102,160700,239399810,8490,8490,8490,8490,0
|
|
20231102,160600,239399810,8490,8490,8490,8490,0
|
|
20231102,160500,239399810,8490,8490,8490,8490,0
|
|
20231102,160400,239399810,8490,8490,8490,8490,0
|
|
20231102,160300,239399810,8490,8490,8490,8490,0
|
|
20231102,160200,239399810,8490,8490,8490,8490,0
|
|
20231102,160100,239399810,8490,8490,8490,8490,0
|
|
20231102,160000,239399810,8490,8490,8490,8490,0
|
|
20231102,155900,239399810,8490,8490,8490,8490,0
|
|
20231102,155800,239399810,8490,8490,8490,8490,0
|
|
20231102,155700,239399810,8490,8490,8490,8490,0
|
|
20231102,155600,239399810,8490,8490,8490,8490,950
|
|
20231102,155500,239399810,8490,8490,8490,8490,0
|
|
20231102,155400,239399810,8490,8490,8490,8490,0
|
|
20231102,155300,239399810,8490,8490,8490,8490,0
|
|
20231102,155200,239399810,8490,8490,8490,8490,0
|
|
20231102,155100,239399810,8490,8490,8490,8490,0
|
|
20231102,155000,239399810,8490,8490,8490,8490,0
|
|
20231102,154900,239399810,8490,8490,8490,8490,0
|
|
20231102,154800,239399810,8490,8490,8490,8490,0
|
|
20231102,154700,239399810,8490,8490,8490,8490,0
|
|
20231102,154600,239399810,8490,8490,8490,8490,0
|
|
20231102,154500,239399810,8490,8490,8490,8490,0
|
|
20231102,154400,239399810,8490,8490,8490,8490,0
|
|
20231102,154300,239399810,8490,8490,8490,8490,0
|
|
20231102,154200,239399810,8490,8490,8490,8490,0
|
|
20231102,154100,239399810,8490,8490,8490,8490,0
|
|
20231102,154000,239399810,8490,8490,8490,8490,0
|
|
20231102,153900,239399810,8490,8490,8490,8490,0
|
|
20231102,153800,239399810,8490,8490,8490,8490,0
|
|
20231102,153700,239399810,8490,8490,8490,8490,0
|
|
20231102,153600,239399810,8490,8490,8490,8490,0
|
|
20231102,153500,239399810,8490,8490,8490,8490,0
|
|
20231102,153400,239399810,8490,8490,8490,8490,0
|
|
20231102,153300,239399810,8490,8490,8490,8490,0
|
|
20231102,153200,239399810,8490,8490,8490,8490,0
|
|
20231102,153100,239399810,8490,8490,8490,8490,0
|
|
20231102,153000,239399810,8490,8490,8490,8490,950
|
|
20231102,152900,231334310,8490,8490,8490,8490,0
|
|
20231102,152800,231334310,8490,8490,8490,8490,0
|
|
20231102,152700,231334310,8490,8490,8490,8490,0
|
|
20231102,152600,231334310,8490,8490,8490,8490,0
|
|
20231102,152500,231334310,8490,8490,8490,8490,0
|
|
20231102,152400,231334310,8490,8490,8490,8490,0
|
|
20231102,152300,231334310,8490,8490,8490,8490,0
|
|
20231102,152200,231334310,8490,8490,8490,8490,0
|
|
20231102,152100,231334310,8490,8490,8490,8490,0
|
|
20231102,152000,231334310,8490,8490,8490,8490,0
|
|
20231102,151900,231334310,8490,8510,8510,8490,11
|
|
20231102,151800,231240720,8510,8510,8510,8510,1
|
|
20231102,151700,231232210,8500,8500,8500,8500,21
|
|
20231102,151600,231053710,8490,8490,8490,8490,2
|
|
20231102,151500,231036730,8520,8520,8520,8520,0
|
|
20231102,151400,231036730,8520,8520,8520,8520,0
|
|
20231102,151300,231036730,8520,8520,8520,8520,1
|
|
20231102,151200,231028210,8490,8520,8520,8490,12
|
|
20231102,151100,230926090,8520,8520,8520,8520,1
|
|
20231102,151000,230917570,8490,8500,8500,8490,18
|
|
20231102,150900,230764730,8500,8500,8500,8500,0
|
|
20231102,150800,230764730,8500,8500,8500,8500,0
|
|
20231102,150700,230764730,8500,8500,8500,8500,1
|
|
20231102,150600,230756230,8530,8530,8530,8530,0
|
|
20231102,150500,230756230,8530,8530,8530,8530,0
|
|
20231102,150400,230756230,8530,8530,8530,8530,0
|
|
20231102,150300,230756230,8530,8530,8530,8530,1
|
|
20231102,150200,230747700,8490,8490,8490,8490,0
|
|
20231102,150100,230747700,8490,8490,8490,8490,23
|
|
20231102,150000,230552430,8530,8530,8530,8530,0
|
|
20231102,145900,230552430,8530,8530,8530,8530,1
|
|
20231102,145800,230543900,8490,8490,8490,8490,1
|
|
20231102,145700,230535410,8530,8530,8530,8530,0
|
|
20231102,145600,230535410,8530,8530,8530,8530,0
|
|
20231102,145500,230535410,8530,8530,8530,8530,0
|
|
20231102,145400,230535410,8530,8530,8530,8530,0
|
|
20231102,145300,230535410,8530,8530,8530,8530,0
|
|
20231102,145200,230535410,8530,8530,8530,8530,0
|
|
20231102,145100,230535410,8530,8530,8530,8530,0
|
|
20231102,145000,230535410,8530,8530,8530,8530,0
|
|
20231102,144900,230535410,8530,8530,8530,8530,20
|
|
20231102,144800,230364810,8530,8530,8530,8530,0
|
|
20231102,144700,230364810,8530,8520,8530,8520,305
|
|
20231102,144600,227764990,8520,8520,8520,8520,0
|
|
20231102,144500,227764990,8520,8520,8520,8520,0
|
|
20231102,144400,227764990,8520,8520,8520,8520,0
|
|
20231102,144300,227764990,8520,8520,8520,8520,0
|
|
20231102,144200,227764990,8520,8520,8520,8520,0
|
|
20231102,144100,227764990,8520,8520,8520,8520,1
|
|
20231102,144000,227756470,8480,8480,8480,8480,0
|
|
20231102,143900,227756470,8480,8480,8480,8480,70
|
|
20231102,143800,227162870,8530,8490,8530,8490,18
|
|
20231102,143700,227009880,8500,8500,8500,8500,0
|
|
20231102,143600,227009880,8500,8500,8500,8500,0
|
|
20231102,143500,227009880,8500,8500,8500,8500,1
|
|
20231102,143400,227001380,8500,8500,8500,8500,0
|
|
20231102,143300,227001380,8500,8500,8500,8500,0
|
|
20231102,143200,227001380,8500,8500,8500,8500,0
|
|
20231102,143100,227001380,8500,8500,8500,8500,2
|
|
20231102,143000,226984380,8500,8500,8500,8500,0
|
|
20231102,142900,226984380,8500,8500,8500,8500,0
|
|
20231102,142800,226984380,8500,8500,8500,8500,0
|
|
20231102,142700,226984380,8500,8500,8500,8500,220
|
|
20231102,142600,225114380,8530,8530,8530,8530,0
|
|
20231102,142500,225114380,8530,8530,8530,8530,0
|
|
20231102,142400,225114380,8530,8530,8530,8530,20
|
|
20231102,142300,224943780,8540,8540,8540,8540,0
|
|
20231102,142200,224943780,8540,8540,8540,8540,0
|
|
20231102,142100,224943780,8540,8540,8540,8540,0
|
|
20231102,142000,224943780,8540,8540,8540,8540,0
|
|
20231102,141900,224943780,8540,8540,8540,8540,184
|
|
20231102,141800,223372420,8530,8530,8530,8530,156
|
|
20231102,141700,222041740,8530,8530,8530,8530,0
|
|
20231102,141600,222041740,8530,8530,8530,8530,0
|
|
20231102,141500,222041740,8530,8530,8530,8530,0
|
|
20231102,141400,222041740,8530,8530,8530,8530,0
|
|
20231102,141300,222041740,8530,8510,8530,8510,99
|
|
20231102,141200,221197570,8500,8480,8500,8480,232
|
|
20231102,141100,219227750,8480,8480,8480,8480,0
|
|
20231102,141000,219227750,8480,8480,8480,8480,0
|
|
20231102,140900,219227750,8480,8480,8480,8480,167
|
|
20231102,140800,217811590,8490,8490,8490,8490,0
|
|
20231102,140700,217811590,8490,8490,8490,8490,0
|
|
20231102,140600,217811590,8490,8490,8490,8490,0
|
|
20231102,140500,217811590,8490,8490,8490,8490,50
|
|
20231102,140400,217387090,8490,8490,8490,8490,0
|
|
20231102,140300,217387090,8490,8490,8490,8490,58
|
|
20231102,140200,216894670,8490,8490,8490,8490,190
|
|
20231102,140100,215281570,8490,8490,8490,8490,0
|
|
20231102,140000,215281570,8490,8490,8490,8490,0
|
|
20231102,135900,215281570,8490,8490,8490,8490,0
|
|
20231102,135800,215281570,8490,8490,8490,8490,0
|
|
20231102,135700,215281570,8490,8490,8490,8490,0
|
|
20231102,135600,215281570,8490,8490,8490,8490,0
|
|
20231102,135500,215281570,8490,8490,8490,8490,0
|
|
20231102,135400,215281570,8490,8500,8500,8490,166
|
|
20231102,135300,213870670,8500,8500,8500,8500,563
|
|
20231102,135200,209085170,8500,8500,8500,8500,291
|
|
20231102,135100,206611670,8500,8500,8500,8500,0
|
|
20231102,135000,206611670,8500,8500,8500,8500,0
|
|
20231102,134900,206611670,8500,8500,8500,8500,0
|
|
20231102,134800,206611670,8500,8500,8500,8500,0
|
|
20231102,134700,206611670,8500,8500,8500,8500,12
|
|
20231102,134600,206509670,8510,8510,8510,8510,0
|
|
20231102,134500,206509670,8510,8510,8510,8510,0
|
|
20231102,134400,206509670,8510,8510,8510,8510,0
|
|
20231102,134300,206509670,8510,8510,8510,8510,0
|
|
20231102,134200,206509670,8510,8510,8510,8510,10
|
|
20231102,134100,206424570,8510,8510,8510,8510,1
|
|
20231102,134000,206416060,8510,8510,8510,8510,0
|
|
20231102,133900,206416060,8510,8510,8510,8510,227
|
|
20231102,133800,204484290,8530,8530,8530,8530,0
|
|
20231102,133700,204484290,8530,8530,8530,8530,0
|
|
20231102,133600,204484290,8530,8530,8530,8530,1
|
|
20231102,133500,204475760,8530,8530,8530,8530,0
|
|
20231102,133400,204475760,8530,8530,8530,8530,0
|
|
20231102,133300,204475760,8530,8530,8530,8530,0
|
|
20231102,133200,204475760,8530,8530,8530,8530,0
|
|
20231102,133100,204475760,8530,8530,8530,8530,1
|
|
20231102,133000,204467230,8520,8520,8520,8520,11
|
|
20231102,132900,204373510,8530,8530,8530,8530,0
|
|
20231102,132800,204373510,8530,8530,8530,8530,0
|
|
20231102,132700,204373510,8530,8530,8530,8530,0
|
|
20231102,132600,204373510,8530,8530,8530,8530,1
|
|
20231102,132500,204364980,8530,8530,8530,8530,0
|
|
20231102,132400,204364980,8530,8530,8530,8530,0
|
|
20231102,132300,204364980,8530,8530,8530,8530,0
|
|
20231102,132200,204364980,8530,8530,8530,8530,0
|
|
20231102,132100,204364980,8530,8530,8530,8530,1
|
|
20231102,132000,204356450,8530,8530,8530,8530,0
|
|
20231102,131900,204356450,8530,8530,8530,8530,0
|
|
20231102,131800,204356450,8530,8530,8530,8530,0
|
|
20231102,131700,204356450,8530,8510,8530,8510,25
|
|
20231102,131600,204143600,8510,8520,8520,8510,51
|
|
20231102,131500,203709580,8510,8510,8510,8510,0
|
|
20231102,131400,203709580,8510,8510,8510,8510,7
|
|
20231102,131300,203650010,8510,8510,8510,8510,0
|
|
20231102,131200,203650010,8510,8510,8510,8510,0
|
|
20231102,131100,203650010,8510,8510,8510,8510,0
|
|
20231102,131000,203650010,8510,8510,8510,8510,20
|
|
20231102,130900,203479810,8500,8500,8500,8500,0
|
|
20231102,130800,203479810,8500,8500,8500,8500,0
|
|
20231102,130700,203479810,8500,8500,8500,8500,0
|
|
20231102,130600,203479810,8500,8500,8500,8500,0
|
|
20231102,130500,203479810,8500,8500,8500,8500,0
|
|
20231102,130400,203479810,8500,8500,8500,8500,0
|
|
20231102,130300,203479810,8500,8500,8500,8500,0
|
|
20231102,130200,203479810,8500,8500,8500,8500,0
|
|
20231102,130100,203479810,8500,8500,8500,8500,0
|
|
20231102,130000,203479810,8500,8500,8500,8500,0
|
|
20231102,125900,203479810,8500,8500,8500,8500,0
|
|
20231102,125800,203479810,8500,8500,8500,8500,0
|
|
20231102,125700,203479810,8500,8500,8500,8500,0
|
|
20231102,125600,203479810,8500,8500,8500,8500,0
|
|
20231102,125500,203479810,8500,8500,8500,8500,0
|
|
20231102,125400,203479810,8500,8500,8500,8500,0
|
|
20231102,125300,203479810,8500,8500,8500,8500,0
|
|
20231102,125200,203479810,8500,8520,8520,8500,100
|
|
20231102,125100,202628620,8530,8520,8530,8520,13
|
|
20231102,125000,202517830,8520,8520,8520,8520,20
|
|
20231102,124900,202347430,8520,8520,8520,8520,26
|
|
20231102,124800,202125910,8510,8510,8510,8510,0
|
|
20231102,124700,202125910,8510,8510,8510,8510,274
|
|
20231102,124600,199794170,8510,8510,8510,8510,10
|
|
20231102,124500,199709070,8500,8500,8500,8500,19
|
|
20231102,124400,199547570,8510,8510,8510,8510,0
|
|
20231102,124300,199547570,8510,8510,8510,8510,0
|
|
20231102,124200,199547570,8510,8510,8510,8510,0
|
|
20231102,124100,199547570,8510,8510,8510,8510,10
|
|
20231102,124000,199462470,8500,8500,8500,8500,37
|
|
20231102,123900,199147970,8500,8500,8500,8500,100
|
|
20231102,123800,198297970,8490,8490,8490,8490,0
|
|
20231102,123700,198297970,8490,8490,8490,8490,1
|
|
20231102,123600,198289480,8500,8500,8500,8500,0
|
|
20231102,123500,198289480,8500,8500,8500,8500,0
|
|
20231102,123400,198289480,8500,8500,8500,8500,0
|
|
20231102,123300,198289480,8500,8500,8500,8500,0
|
|
20231102,123200,198289480,8500,8500,8500,8500,0
|
|
20231102,123100,198289480,8500,8500,8500,8500,1
|
|
20231102,123000,198280980,8500,8500,8500,8500,0
|
|
20231102,122900,198280980,8500,8500,8500,8500,0
|
|
20231102,122800,198280980,8500,8500,8500,8500,0
|
|
20231102,122700,198280980,8500,8500,8500,8500,0
|
|
20231102,122600,198280980,8500,8500,8500,8500,0
|
|
20231102,122500,198280980,8500,8500,8500,8500,0
|
|
20231102,122400,198280980,8500,8500,8500,8500,405
|
|
20231102,122300,194838480,8520,8520,8520,8520,0
|
|
20231102,122200,194838480,8520,8520,8520,8520,1
|
|
20231102,122100,194829960,8520,8500,8520,8500,80
|
|
20231102,122000,194149160,8520,8520,8520,8520,1
|
|
20231102,121900,194140640,8500,8500,8500,8500,0
|
|
20231102,121800,194140640,8500,8500,8500,8500,0
|
|
20231102,121700,194140640,8500,8500,8500,8500,0
|
|
20231102,121600,194140640,8500,8500,8500,8500,0
|
|
20231102,121500,194140640,8500,8500,8500,8500,0
|
|
20231102,121400,194140640,8500,8500,8500,8500,1
|
|
20231102,121300,194132140,8520,8520,8520,8520,2
|
|
20231102,121200,194115100,8510,8510,8510,8510,0
|
|
20231102,121100,194115100,8510,8510,8510,8510,0
|
|
20231102,121000,194115100,8510,8510,8510,8510,0
|
|
20231102,120900,194115100,8510,8510,8510,8510,0
|
|
20231102,120800,194115100,8510,8510,8510,8510,0
|
|
20231102,120700,194115100,8510,8510,8510,8510,0
|
|
20231102,120600,194115100,8510,8500,8510,8500,2588
|
|
20231102,120500,172111790,8500,8490,8500,8490,50
|
|
20231102,120400,171687220,8490,8490,8490,8490,1
|
|
20231102,120300,171678730,8490,8490,8490,8490,0
|
|
20231102,120200,171678730,8490,8490,8490,8490,0
|
|
20231102,120100,171678730,8490,8490,8490,8490,0
|
|
20231102,120000,171678730,8490,8490,8490,8490,0
|
|
20231102,115900,171678730,8490,8490,8490,8490,0
|
|
20231102,115800,171678730,8490,8490,8490,8490,0
|
|
20231102,115700,171678730,8490,8490,8490,8490,0
|
|
20231102,115600,171678730,8490,8490,8490,8490,165
|
|
20231102,115500,170277880,8500,8500,8500,8500,70
|
|
20231102,115400,169682880,8500,8500,8500,8500,0
|
|
20231102,115300,169682880,8500,8500,8500,8500,10
|
|
20231102,115200,169597880,8500,8500,8500,8500,0
|
|
20231102,115100,169597880,8500,8500,8500,8500,0
|
|
20231102,115000,169597880,8500,8500,8500,8500,0
|
|
20231102,114900,169597880,8500,8500,8500,8500,7
|
|
20231102,114800,169538380,8500,8500,8500,8500,0
|
|
20231102,114700,169538380,8500,8500,8500,8500,0
|
|
20231102,114600,169538380,8500,8500,8500,8500,50
|
|
20231102,114500,169113380,8500,8500,8500,8500,0
|
|
20231102,114400,169113380,8500,8500,8500,8500,20
|
|
20231102,114300,168943380,8510,8510,8510,8510,0
|
|
20231102,114200,168943380,8510,8510,8510,8510,1
|
|
20231102,114100,168934870,8480,8480,8480,8480,10
|
|
20231102,114000,168850070,8480,8480,8480,8480,0
|
|
20231102,113900,168850070,8480,8480,8480,8480,505
|
|
20231102,113800,164567670,8550,8550,8550,8550,0
|
|
20231102,113700,164567670,8550,8550,8550,8550,0
|
|
20231102,113600,164567670,8550,8550,8550,8550,0
|
|
20231102,113500,164567670,8550,8550,8550,8550,0
|
|
20231102,113400,164567670,8550,8550,8550,8550,0
|
|
20231102,113300,164567670,8550,8550,8550,8550,0
|
|
20231102,113200,164567670,8550,8550,8550,8550,4
|
|
20231102,113100,164533470,8560,8560,8560,8560,0
|
|
20231102,113000,164533470,8560,8560,8560,8560,0
|
|
20231102,112900,164533470,8560,8560,8560,8560,0
|
|
20231102,112800,164533470,8560,8560,8560,8560,0
|
|
20231102,112700,164533470,8560,8560,8560,8560,0
|
|
20231102,112600,164533470,8560,8560,8560,8560,0
|
|
20231102,112500,164533470,8560,8510,8560,8510,1843
|
|
20231102,112400,148833360,8460,8460,8460,8460,1
|
|
20231102,112300,148824900,8500,8500,8500,8500,0
|
|
20231102,112200,148824900,8500,8500,8500,8500,86
|
|
20231102,112100,148093900,8500,8490,8500,8490,990
|
|
20231102,112000,139678920,8460,8460,8460,8460,0
|
|
20231102,111900,139678920,8460,8460,8460,8460,0
|
|
20231102,111800,139678920,8460,8460,8460,8460,0
|
|
20231102,111700,139678920,8460,8470,8470,8460,102
|
|
20231102,111600,138815990,8480,8480,8480,8480,0
|
|
20231102,111500,138815990,8480,8480,8480,8480,551
|
|
20231102,111400,134143510,8480,8480,8480,8480,0
|
|
20231102,111300,134143510,8480,8480,8480,8480,0
|
|
20231102,111200,134143510,8480,8480,8480,8480,0
|
|
20231102,111100,134143510,8480,8480,8480,8480,0
|
|
20231102,111000,134143510,8480,8480,8480,8480,0
|
|
20231102,110900,134143510,8480,8480,8480,8480,220
|
|
20231102,110800,132277910,8480,8480,8480,8480,5081
|
|
20231102,110700,89191030,8490,8510,8510,8490,11
|
|
20231102,110600,89097440,8510,8510,8510,8510,26
|
|
20231102,110500,88876180,8510,8510,8510,8510,505
|
|
20231102,110400,84578630,8510,8510,8510,8510,11
|
|
20231102,110300,84485020,8510,8480,8510,8480,482
|
|
20231102,110200,80392180,8470,8460,8470,8460,738
|
|
20231102,110100,74144170,8430,8430,8430,8430,0
|
|
20231102,110000,74144170,8430,8430,8430,8430,0
|
|
20231102,105900,74144170,8430,8430,8430,8430,0
|
|
20231102,105800,74144170,8430,8430,8430,8430,0
|
|
20231102,105700,74144170,8430,8430,8430,8430,0
|
|
20231102,105600,74144170,8430,8430,8430,8430,0
|
|
20231102,105500,74144170,8430,8430,8430,8430,0
|
|
20231102,105400,74144170,8430,8430,8430,8430,0
|
|
20231102,105300,74144170,8430,8430,8430,8430,4
|
|
20231102,105200,74110450,8430,8430,8430,8430,0
|
|
20231102,105100,74110450,8430,8430,8430,8430,0
|
|
20231102,105000,74110450,8430,8430,8430,8430,0
|
|
20231102,104900,74110450,8430,8430,8430,8430,0
|
|
20231102,104800,74110450,8430,8430,8430,8430,0
|
|
20231102,104700,74110450,8430,8430,8430,8430,0
|
|
20231102,104600,74110450,8430,8430,8430,8430,0
|
|
20231102,104500,74110450,8430,8430,8430,8430,50
|
|
20231102,104400,73688950,8460,8460,8460,8460,50
|
|
20231102,104300,73265950,8460,8450,8460,8450,453
|
|
20231102,104200,69434930,8420,8420,8420,8420,19
|
|
20231102,104100,69274950,8450,8450,8450,8450,4
|
|
20231102,104000,69241150,8450,8450,8450,8450,0
|
|
20231102,103900,69241150,8450,8450,8450,8450,0
|
|
20231102,103800,69241150,8450,8450,8450,8450,0
|
|
20231102,103700,69241150,8450,8450,8450,8450,0
|
|
20231102,103600,69241150,8450,8450,8450,8450,0
|
|
20231102,103500,69241150,8450,8450,8450,8450,0
|
|
20231102,103400,69241150,8450,8450,8450,8450,0
|
|
20231102,103300,69241150,8450,8450,8450,8450,0
|
|
20231102,103200,69241150,8450,8450,8450,8450,0
|
|
20231102,103100,69241150,8450,8450,8450,8450,0
|
|
20231102,103000,69241150,8450,8450,8450,8450,0
|
|
20231102,102900,69241150,8450,8450,8450,8450,0
|
|
20231102,102800,69241150,8450,8450,8450,8450,0
|
|
20231102,102700,69241150,8450,8450,8450,8450,0
|
|
20231102,102600,69241150,8450,8450,8450,8450,0
|
|
20231102,102500,69241150,8450,8450,8450,8450,0
|
|
20231102,102400,69241150,8450,8450,8450,8450,0
|
|
20231102,102300,69241150,8450,8450,8450,8450,0
|
|
20231102,102200,69241150,8450,8450,8450,8450,15
|
|
20231102,102100,69114400,8450,8450,8450,8450,5
|
|
20231102,102000,69072150,8450,8450,8450,8450,0
|
|
20231102,101900,69072150,8450,8450,8450,8450,110
|
|
20231102,101800,68142650,8450,8450,8450,8450,200
|
|
20231102,101700,66452650,8440,8440,8440,8440,0
|
|
20231102,101600,66452650,8440,8440,8440,8440,298
|
|
20231102,101500,63937530,8450,8450,8450,8450,0
|
|
20231102,101400,63937530,8450,8450,8450,8450,0
|
|
20231102,101300,63937530,8450,8450,8450,8450,4
|
|
20231102,101200,63903730,8460,8460,8460,8460,0
|
|
20231102,101100,63903730,8460,8460,8460,8460,0
|
|
20231102,101000,63903730,8460,8460,8460,8460,0
|
|
20231102,100900,63903730,8460,8460,8460,8460,2
|
|
20231102,100800,63886810,8460,8460,8460,8460,108
|
|
20231102,100700,62973130,8460,8460,8460,8460,1
|
|
20231102,100600,62964670,8460,8460,8460,8460,300
|
|
20231102,100500,60426670,8460,8460,8460,8460,0
|
|
20231102,100400,60426670,8460,8460,8460,8460,0
|
|
20231102,100300,60426670,8460,8460,8460,8460,0
|
|
20231102,100200,60426670,8460,8460,8460,8460,0
|
|
20231102,100100,60426670,8460,8460,8460,8460,6
|
|
20231102,100000,60375910,8450,8450,8450,8450,0
|
|
20231102,095900,60375910,8450,8450,8450,8450,0
|
|
20231102,095800,60375910,8450,8430,8460,8430,714
|
|
20231102,095700,54340430,8430,8430,8430,8430,46
|
|
20231102,095600,53952650,8420,8420,8420,8420,0
|
|
20231102,095500,53952650,8420,8420,8420,8420,450
|
|
20231102,095400,50163650,8420,8420,8420,8420,50
|
|
20231102,095300,49742650,8420,8420,8420,8420,0
|
|
20231102,095200,49742650,8420,8420,8420,8420,120
|
|
20231102,095100,48732250,8420,8420,8420,8420,0
|
|
20231102,095000,48732250,8420,8420,8420,8420,100
|
|
20231102,094900,47890250,8420,8420,8430,8420,145
|
|
20231102,094800,46669340,8420,8420,8420,8420,0
|
|
20231102,094700,46669340,8420,8420,8420,8420,0
|
|
20231102,094600,46669340,8420,8420,8420,8420,0
|
|
20231102,094500,46669340,8420,8420,8420,8420,0
|
|
20231102,094400,46669340,8420,8420,8420,8420,6
|
|
20231102,094300,46618820,8430,8440,8440,8430,73
|
|
20231102,094200,46002730,8430,8420,8430,8420,182
|
|
20231102,094100,44468520,8420,8420,8420,8420,5
|
|
20231102,094000,44426420,8420,8420,8420,8420,16
|
|
20231102,093900,44291700,8420,8420,8420,8420,36
|
|
20231102,093800,43988580,8410,8410,8410,8410,41
|
|
20231102,093700,43643770,8430,8430,8430,8430,0
|
|
20231102,093600,43643770,8430,8430,8430,8430,0
|
|
20231102,093500,43643770,8430,8430,8430,8430,1
|
|
20231102,093400,43635340,8420,8420,8420,8420,17
|
|
20231102,093300,43492200,8420,8420,8420,8420,12
|
|
20231102,093200,43391160,8410,8410,8410,8410,0
|
|
20231102,093100,43391160,8410,8410,8410,8410,0
|
|
20231102,093000,43391160,8410,8410,8410,8410,1
|
|
20231102,092900,43382750,8400,8400,8400,8400,318
|
|
20231102,092800,40711550,8400,8400,8400,8400,0
|
|
20231102,092700,40711550,8400,8400,8400,8400,1
|
|
20231102,092600,40703150,8380,8390,8390,8380,178
|
|
20231102,092500,39211490,8400,8400,8400,8400,127
|
|
20231102,092400,38144690,8430,8430,8430,8430,0
|
|
20231102,092300,38144690,8430,8430,8430,8430,2
|
|
20231102,092200,38127830,8430,8430,8430,8430,0
|
|
20231102,092100,38127830,8430,8410,8430,8410,79
|
|
20231102,092000,37463420,8410,8420,8420,8400,504
|
|
20231102,091900,33224220,8440,8430,8440,8430,65
|
|
20231102,091800,32676260,8430,8380,8430,8380,2568
|
|
20231102,091700,11107590,8380,8380,8380,8380,1
|
|
20231102,091600,11099210,8320,8320,8320,8320,0
|
|
20231102,091500,11099210,8320,8320,8320,8320,0
|
|
20231102,091400,11099210,8320,8320,8320,8320,0
|
|
20231102,091300,11099210,8320,8340,8340,8320,525
|
|
20231102,091200,6721000,8390,8390,8390,8390,0
|
|
20231102,091100,6721000,8390,8390,8390,8390,0
|
|
20231102,091000,6721000,8390,8390,8390,8390,0
|
|
20231102,090900,6721000,8390,8390,8390,8390,0
|
|
20231102,090800,6721000,8390,8390,8390,8390,10
|
|
20231102,090700,6637100,8340,8390,8390,8340,11
|
|
20231102,090600,6545170,8400,8400,8400,8400,0
|
|
20231102,090500,6545170,8400,8400,8400,8400,0
|
|
20231102,090400,6545170,8400,8400,8400,8400,0
|
|
20231102,090300,6545170,8400,8400,8400,8400,1
|
|
20231102,090200,6536770,8410,8410,8410,8410,0
|
|
20231102,090100,6536770,8410,8410,8420,8410,4
|
|
20231102,090000,6503120,8410,8310,8410,8310,782
|