599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185600,289203540,8610,8610,8610,8610,359
|
|
20231106,185500,289203540,8610,8610,8610,8610,0
|
|
20231106,185400,289203540,8610,8610,8610,8610,0
|
|
20231106,185300,289203540,8610,8610,8610,8610,0
|
|
20231106,185200,289203540,8610,8610,8610,8610,0
|
|
20231106,185100,289203540,8610,8610,8610,8610,0
|
|
20231106,185000,289203540,8610,8610,8610,8610,0
|
|
20231106,184900,289203540,8610,8610,8610,8610,0
|
|
20231106,184800,289203540,8610,8610,8610,8610,0
|
|
20231106,184700,289203540,8610,8610,8610,8610,0
|
|
20231106,184600,289203540,8610,8610,8610,8610,0
|
|
20231106,184500,289203540,8610,8610,8610,8610,0
|
|
20231106,184400,289203540,8610,8610,8610,8610,0
|
|
20231106,184300,289203540,8610,8610,8610,8610,0
|
|
20231106,184200,289203540,8610,8610,8610,8610,0
|
|
20231106,184100,289203540,8610,8610,8610,8610,0
|
|
20231106,184000,289203540,8610,8610,8610,8610,0
|
|
20231106,183900,289203540,8610,8610,8610,8610,0
|
|
20231106,183800,289203540,8610,8610,8610,8610,0
|
|
20231106,183700,289203540,8610,8610,8610,8610,0
|
|
20231106,183600,289203540,8610,8610,8610,8610,0
|
|
20231106,183500,289203540,8610,8610,8610,8610,0
|
|
20231106,183400,289203540,8610,8610,8610,8610,0
|
|
20231106,183300,289203540,8610,8610,8610,8610,0
|
|
20231106,183200,289203540,8610,8610,8610,8610,0
|
|
20231106,183100,289203540,8610,8610,8610,8610,0
|
|
20231106,183000,289203540,8610,8610,8610,8610,0
|
|
20231106,182900,289203540,8610,8610,8610,8610,0
|
|
20231106,182800,289203540,8610,8610,8610,8610,0
|
|
20231106,182700,289203540,8610,8610,8610,8610,0
|
|
20231106,182600,289203540,8610,8610,8610,8610,359
|
|
20231106,182500,289203540,8610,8610,8610,8610,0
|
|
20231106,182400,289203540,8610,8610,8610,8610,0
|
|
20231106,182300,289203540,8610,8610,8610,8610,0
|
|
20231106,182200,289203540,8610,8610,8610,8610,0
|
|
20231106,182100,289203540,8610,8610,8610,8610,0
|
|
20231106,182000,289203540,8610,8610,8610,8610,0
|
|
20231106,181900,289203540,8610,8610,8610,8610,0
|
|
20231106,181800,289203540,8610,8610,8610,8610,0
|
|
20231106,181700,289203540,8610,8610,8610,8610,0
|
|
20231106,181600,289203540,8610,8610,8610,8610,0
|
|
20231106,181500,289203540,8610,8610,8610,8610,0
|
|
20231106,181400,289203540,8610,8610,8610,8610,0
|
|
20231106,181300,289203540,8610,8610,8610,8610,0
|
|
20231106,181200,289203540,8610,8610,8610,8610,0
|
|
20231106,181100,289203540,8610,8610,8610,8610,0
|
|
20231106,181000,289203540,8610,8610,8610,8610,0
|
|
20231106,180900,289203540,8610,8610,8610,8610,0
|
|
20231106,180800,289203540,8610,8610,8610,8610,0
|
|
20231106,180700,289203540,8610,8610,8610,8610,0
|
|
20231106,180600,289203540,8610,8610,8610,8610,0
|
|
20231106,180500,289203540,8610,8610,8610,8610,0
|
|
20231106,180400,289203540,8610,8610,8610,8610,0
|
|
20231106,180300,289203540,8610,8610,8610,8610,0
|
|
20231106,180200,289203540,8610,8610,8610,8610,0
|
|
20231106,180100,289203540,8610,8610,8610,8610,0
|
|
20231106,180000,289203540,8610,8610,8610,8610,0
|
|
20231106,175900,289203540,8610,8610,8610,8610,0
|
|
20231106,175800,289203540,8610,8610,8610,8610,0
|
|
20231106,175700,289203540,8610,8610,8610,8610,0
|
|
20231106,175600,289203540,8610,8610,8610,8610,359
|
|
20231106,175500,289203540,8610,8610,8610,8610,0
|
|
20231106,175400,289203540,8610,8610,8610,8610,0
|
|
20231106,175300,289203540,8610,8610,8610,8610,0
|
|
20231106,175200,289203540,8610,8610,8610,8610,0
|
|
20231106,175100,289203540,8610,8610,8610,8610,0
|
|
20231106,175000,289203540,8610,8610,8610,8610,0
|
|
20231106,174900,289203540,8610,8610,8610,8610,0
|
|
20231106,174800,289203540,8610,8610,8610,8610,0
|
|
20231106,174700,289203540,8610,8610,8610,8610,0
|
|
20231106,174600,289203540,8610,8610,8610,8610,0
|
|
20231106,174500,289203540,8610,8610,8610,8610,0
|
|
20231106,174400,289203540,8610,8610,8610,8610,0
|
|
20231106,174300,289203540,8610,8610,8610,8610,0
|
|
20231106,174200,289203540,8610,8610,8610,8610,0
|
|
20231106,174100,289203540,8610,8610,8610,8610,0
|
|
20231106,174000,289203540,8610,8610,8610,8610,0
|
|
20231106,173900,289203540,8610,8610,8610,8610,0
|
|
20231106,173800,289203540,8610,8610,8610,8610,0
|
|
20231106,173700,289203540,8610,8610,8610,8610,0
|
|
20231106,173600,289203540,8610,8610,8610,8610,0
|
|
20231106,173500,289203540,8610,8610,8610,8610,0
|
|
20231106,173400,289203540,8610,8610,8610,8610,0
|
|
20231106,173300,289203540,8610,8610,8610,8610,0
|
|
20231106,173200,289203540,8610,8610,8610,8610,0
|
|
20231106,173100,289203540,8610,8610,8610,8610,0
|
|
20231106,173000,289203540,8610,8610,8610,8610,0
|
|
20231106,172900,289203540,8610,8610,8610,8610,0
|
|
20231106,172800,289203540,8610,8610,8610,8610,0
|
|
20231106,172700,289203540,8610,8610,8610,8610,0
|
|
20231106,172600,289203540,8610,8610,8610,8610,359
|
|
20231106,172500,289203540,8610,8610,8610,8610,0
|
|
20231106,172400,289203540,8610,8610,8610,8610,0
|
|
20231106,172300,289203540,8610,8610,8610,8610,0
|
|
20231106,172200,289203540,8610,8610,8610,8610,0
|
|
20231106,172100,289203540,8610,8610,8610,8610,0
|
|
20231106,172000,289203540,8610,8610,8610,8610,0
|
|
20231106,171900,289203540,8610,8610,8610,8610,0
|
|
20231106,171800,289203540,8610,8610,8610,8610,0
|
|
20231106,171700,289203540,8610,8610,8610,8610,0
|
|
20231106,171600,289203540,8610,8610,8610,8610,0
|
|
20231106,171500,289203540,8610,8610,8610,8610,0
|
|
20231106,171400,289203540,8610,8610,8610,8610,0
|
|
20231106,171300,289203540,8610,8610,8610,8610,0
|
|
20231106,171200,289203540,8610,8610,8610,8610,0
|
|
20231106,171100,289203540,8610,8610,8610,8610,0
|
|
20231106,171000,289203540,8610,8610,8610,8610,0
|
|
20231106,170900,289203540,8610,8610,8610,8610,0
|
|
20231106,170800,289203540,8610,8610,8610,8610,0
|
|
20231106,170700,289203540,8610,8610,8610,8610,0
|
|
20231106,170600,289203540,8610,8610,8610,8610,0
|
|
20231106,170500,289203540,8610,8610,8610,8610,0
|
|
20231106,170400,289203540,8610,8610,8610,8610,0
|
|
20231106,170300,289203540,8610,8610,8610,8610,0
|
|
20231106,170200,289203540,8610,8610,8610,8610,0
|
|
20231106,170100,289203540,8610,8610,8610,8610,0
|
|
20231106,170000,289203540,8610,8610,8610,8610,0
|
|
20231106,165900,289203540,8610,8610,8610,8610,0
|
|
20231106,165800,289203540,8610,8610,8610,8610,0
|
|
20231106,165700,289203540,8610,8610,8610,8610,0
|
|
20231106,165600,289203540,8610,8610,8610,8610,359
|
|
20231106,165500,289203540,8610,8610,8610,8610,0
|
|
20231106,165400,289203540,8610,8610,8610,8610,0
|
|
20231106,165300,289203540,8610,8610,8610,8610,0
|
|
20231106,165200,289203540,8610,8610,8610,8610,0
|
|
20231106,165100,289203540,8610,8610,8610,8610,0
|
|
20231106,165000,289203540,8610,8610,8610,8610,0
|
|
20231106,164900,289203540,8610,8610,8610,8610,0
|
|
20231106,164800,289203540,8610,8610,8610,8610,0
|
|
20231106,164700,289203540,8610,8610,8610,8610,0
|
|
20231106,164600,289203540,8610,8610,8610,8610,0
|
|
20231106,164500,289203540,8610,8610,8610,8610,0
|
|
20231106,164400,289203540,8610,8610,8610,8610,0
|
|
20231106,164300,289203540,8610,8610,8610,8610,0
|
|
20231106,164200,289203540,8610,8610,8610,8610,0
|
|
20231106,164100,289203540,8610,8610,8610,8610,0
|
|
20231106,164000,289203540,8610,8610,8610,8610,0
|
|
20231106,163900,289203540,8610,8610,8610,8610,0
|
|
20231106,163800,289203540,8610,8610,8610,8610,0
|
|
20231106,163700,289203540,8610,8610,8610,8610,0
|
|
20231106,163600,289203540,8610,8610,8610,8610,0
|
|
20231106,163500,289203540,8610,8610,8610,8610,0
|
|
20231106,163400,289203540,8610,8610,8610,8610,0
|
|
20231106,163300,289203540,8610,8610,8610,8610,0
|
|
20231106,163200,289203540,8610,8610,8610,8610,0
|
|
20231106,163100,289203540,8610,8610,8610,8610,0
|
|
20231106,163000,289203540,8610,8610,8610,8610,0
|
|
20231106,162900,289203540,8610,8610,8610,8610,0
|
|
20231106,162800,289203540,8610,8610,8610,8610,0
|
|
20231106,162700,289203540,8610,8610,8610,8610,0
|
|
20231106,162600,289203540,8610,8610,8610,8610,359
|
|
20231106,162500,289203540,8610,8610,8610,8610,0
|
|
20231106,162400,289203540,8610,8610,8610,8610,0
|
|
20231106,162300,289203540,8610,8610,8610,8610,0
|
|
20231106,162200,289203540,8610,8610,8610,8610,0
|
|
20231106,162100,289203540,8610,8610,8610,8610,0
|
|
20231106,162000,289203540,8610,8610,8610,8610,0
|
|
20231106,161900,289203540,8610,8610,8610,8610,0
|
|
20231106,161800,289203540,8610,8610,8610,8610,0
|
|
20231106,161700,289203540,8610,8610,8610,8610,0
|
|
20231106,161600,289203540,8610,8610,8610,8610,0
|
|
20231106,161500,289203540,8610,8610,8610,8610,0
|
|
20231106,161400,289203540,8610,8610,8610,8610,0
|
|
20231106,161300,289203540,8610,8610,8610,8610,0
|
|
20231106,161200,289203540,8610,8610,8610,8610,0
|
|
20231106,161100,289203540,8610,8610,8610,8610,0
|
|
20231106,161000,289203540,8610,8610,8610,8610,0
|
|
20231106,160900,289203540,8610,8610,8610,8610,0
|
|
20231106,160800,289203540,8610,8610,8610,8610,0
|
|
20231106,160700,289203540,8610,8610,8610,8610,0
|
|
20231106,160600,289203540,8610,8610,8610,8610,0
|
|
20231106,160500,289203540,8610,8610,8610,8610,0
|
|
20231106,160400,289203540,8610,8610,8610,8610,0
|
|
20231106,160300,289203540,8610,8610,8610,8610,0
|
|
20231106,160200,289203540,8610,8610,8610,8610,0
|
|
20231106,160100,289203540,8610,8610,8610,8610,0
|
|
20231106,160000,289203540,8610,8610,8610,8610,0
|
|
20231106,155900,289203540,8610,8610,8610,8610,0
|
|
20231106,155800,289203540,8610,8610,8610,8610,0
|
|
20231106,155700,289203540,8610,8610,8610,8610,0
|
|
20231106,155600,289203540,8610,8610,8610,8610,359
|
|
20231106,155500,289203540,8610,8610,8610,8610,0
|
|
20231106,155400,289203540,8610,8610,8610,8610,0
|
|
20231106,155300,289203540,8610,8610,8610,8610,0
|
|
20231106,155200,289203540,8610,8610,8610,8610,0
|
|
20231106,155100,289203540,8610,8610,8610,8610,0
|
|
20231106,155000,289203540,8610,8610,8610,8610,0
|
|
20231106,154900,289203540,8610,8610,8610,8610,0
|
|
20231106,154800,289203540,8610,8610,8610,8610,0
|
|
20231106,154700,289203540,8610,8610,8610,8610,0
|
|
20231106,154600,289203540,8610,8610,8610,8610,0
|
|
20231106,154500,289203540,8610,8610,8610,8610,0
|
|
20231106,154400,289203540,8610,8610,8610,8610,0
|
|
20231106,154300,289203540,8610,8610,8610,8610,0
|
|
20231106,154200,289203540,8610,8610,8610,8610,0
|
|
20231106,154100,289203540,8610,8610,8610,8610,0
|
|
20231106,154000,289203540,8610,8610,8610,8610,0
|
|
20231106,153900,289203540,8610,8610,8610,8610,0
|
|
20231106,153800,289203540,8610,8610,8610,8610,0
|
|
20231106,153700,289203540,8610,8610,8610,8610,0
|
|
20231106,153600,289203540,8610,8610,8610,8610,0
|
|
20231106,153500,289203540,8610,8610,8610,8610,0
|
|
20231106,153400,289203540,8610,8610,8610,8610,0
|
|
20231106,153300,289203540,8610,8610,8610,8610,0
|
|
20231106,153200,289203540,8610,8610,8610,8610,0
|
|
20231106,153100,289203540,8610,8610,8610,8610,0
|
|
20231106,153000,289203540,8610,8610,8610,8610,359
|
|
20231106,152900,286112550,8600,8600,8600,8600,0
|
|
20231106,152800,286112550,8600,8600,8600,8600,0
|
|
20231106,152700,286112550,8600,8600,8600,8600,0
|
|
20231106,152600,286112550,8600,8600,8600,8600,0
|
|
20231106,152500,286112550,8600,8600,8600,8600,0
|
|
20231106,152400,286112550,8600,8600,8600,8600,0
|
|
20231106,152300,286112550,8600,8600,8600,8600,0
|
|
20231106,152200,286112550,8600,8600,8600,8600,0
|
|
20231106,152100,286112550,8600,8600,8600,8600,0
|
|
20231106,152000,286112550,8600,8600,8600,8600,0
|
|
20231106,151900,286112550,8600,8620,8620,8600,1095
|
|
20231106,151800,276675550,8620,8620,8620,8620,0
|
|
20231106,151700,276675550,8620,8620,8620,8620,0
|
|
20231106,151600,276675550,8620,8620,8620,8620,0
|
|
20231106,151500,276675550,8620,8620,8620,8620,0
|
|
20231106,151400,276675550,8620,8620,8620,8620,115
|
|
20231106,151300,275684250,8620,8620,8620,8620,0
|
|
20231106,151200,275684250,8620,8620,8620,8620,0
|
|
20231106,151100,275684250,8620,8620,8620,8620,5
|
|
20231106,151000,275641150,8590,8590,8590,8590,0
|
|
20231106,150900,275641150,8590,8590,8590,8590,0
|
|
20231106,150800,275641150,8590,8590,8590,8590,1
|
|
20231106,150700,275632560,8600,8600,8600,8600,0
|
|
20231106,150600,275632560,8600,8600,8600,8600,50
|
|
20231106,150500,275202560,8600,8600,8600,8600,250
|
|
20231106,150400,273052560,8610,8610,8610,8610,823
|
|
20231106,150300,265966530,8600,8600,8600,8600,1
|
|
20231106,150200,265957930,8610,8610,8610,8610,0
|
|
20231106,150100,265957930,8610,8610,8610,8610,0
|
|
20231106,150000,265957930,8610,8610,8610,8610,2
|
|
20231106,145900,265940710,8610,8610,8610,8610,102
|
|
20231106,145800,265062490,8610,8610,8610,8610,2
|
|
20231106,145700,265045270,8610,8610,8610,8610,60
|
|
20231106,145600,264528670,8610,8610,8610,8610,2
|
|
20231106,145500,264511450,8610,8600,8610,8600,21
|
|
20231106,145400,264330830,8610,8610,8610,8610,102
|
|
20231106,145300,263452610,8610,8610,8610,8610,2
|
|
20231106,145200,263435390,8610,8610,8610,8610,2
|
|
20231106,145100,263418170,8610,8610,8610,8610,15
|
|
20231106,145000,263289020,8610,8610,8610,8610,2
|
|
20231106,144900,263271800,8610,8610,8610,8610,202
|
|
20231106,144800,261532580,8610,8610,8610,8610,102
|
|
20231106,144700,260654360,8610,8610,8610,8610,2
|
|
20231106,144600,260637140,8610,8610,8610,8610,2
|
|
20231106,144500,260619920,8610,8610,8610,8610,2
|
|
20231106,144400,260602700,8610,8610,8610,8610,2
|
|
20231106,144300,260585480,8610,8610,8610,8610,4
|
|
20231106,144200,260551040,8600,8610,8610,8600,7
|
|
20231106,144100,260490820,8610,8600,8610,8600,235
|
|
20231106,144000,258469800,8580,8600,8600,8580,102
|
|
20231106,143900,257594350,8600,8600,8600,8600,14
|
|
20231106,143800,257473950,8600,8600,8600,8600,2
|
|
20231106,143700,257456750,8600,8600,8600,8600,2
|
|
20231106,143600,257439550,8600,8600,8600,8600,940
|
|
20231106,143500,249355550,8610,8610,8610,8610,2
|
|
20231106,143400,249338330,8610,8600,8610,8600,26
|
|
20231106,143300,249114690,8610,8610,8610,8610,2
|
|
20231106,143200,249097470,8600,8610,8610,8600,13
|
|
20231106,143100,248985650,8610,8610,8610,8610,2
|
|
20231106,143000,248968430,8610,8610,8610,8610,2
|
|
20231106,142900,248951210,8610,8610,8610,8610,2
|
|
20231106,142800,248933990,8610,8610,8610,8610,2
|
|
20231106,142700,248916770,8610,8610,8610,8610,2
|
|
20231106,142600,248899550,8610,8610,8610,8610,4
|
|
20231106,142500,248865110,8610,8620,8620,8610,22
|
|
20231106,142400,248675670,8620,8620,8620,8620,2
|
|
20231106,142300,248658430,8620,8620,8620,8620,2
|
|
20231106,142200,248641190,8620,8620,8620,8620,2
|
|
20231106,142100,248623950,8620,8620,8620,8620,2
|
|
20231106,142000,248606710,8620,8620,8620,8620,21
|
|
20231106,141900,248425690,8620,8620,8620,8620,8
|
|
20231106,141800,248356730,8620,8620,8620,8620,2
|
|
20231106,141700,248339490,8620,8620,8620,8620,4
|
|
20231106,141600,248305010,8620,8620,8620,8620,2
|
|
20231106,141500,248287770,8620,8620,8620,8620,2
|
|
20231106,141400,248270530,8620,8620,8620,8620,2
|
|
20231106,141300,248253290,8620,8620,8620,8620,2
|
|
20231106,141200,248236050,8620,8620,8620,8620,4
|
|
20231106,141100,248201570,8620,8620,8620,8620,2
|
|
20231106,141000,248184330,8620,8620,8620,8620,2
|
|
20231106,140900,248167090,8630,8630,8630,8630,4
|
|
20231106,140800,248132570,8630,8630,8630,8630,2
|
|
20231106,140700,248115310,8630,8630,8630,8630,2
|
|
20231106,140600,248098050,8630,8630,8630,8630,2
|
|
20231106,140500,248080790,8630,8630,8630,8630,2
|
|
20231106,140400,248063530,8630,8630,8630,8630,2
|
|
20231106,140300,248046270,8630,8630,8630,8630,2
|
|
20231106,140200,248029010,8630,8630,8630,8630,2
|
|
20231106,140100,248011750,8630,8630,8630,8630,2
|
|
20231106,140000,247994490,8630,8630,8630,8630,4
|
|
20231106,135900,247959970,8630,8630,8630,8630,2
|
|
20231106,135800,247942710,8630,8620,8640,8580,1052
|
|
20231106,135700,238889970,8620,8640,8640,8620,1002
|
|
20231106,135600,230251310,8640,8640,8640,8640,7
|
|
20231106,135500,230190830,8630,8630,8630,8630,337
|
|
20231106,135400,227282520,8630,8630,8630,8630,502
|
|
20231106,135300,222950260,8630,8630,8630,8630,2
|
|
20231106,135200,222933000,8630,8630,8630,8630,4
|
|
20231106,135100,222898480,8630,8630,8630,8630,2
|
|
20231106,135000,222881220,8630,8630,8630,8630,2
|
|
20231106,134900,222863960,8630,8630,8630,8630,2
|
|
20231106,134800,222846700,8630,8630,8630,8630,2
|
|
20231106,134700,222829440,8630,8630,8630,8630,2
|
|
20231106,134600,222812180,8630,8630,8630,8630,2
|
|
20231106,134500,222794920,8630,8630,8630,8630,2
|
|
20231106,134400,222777660,8630,8630,8630,8630,2
|
|
20231106,134300,222760400,8630,8630,8630,8630,4
|
|
20231106,134200,222725880,8630,8630,8630,8630,2
|
|
20231106,134100,222708620,8620,8630,8630,8620,71
|
|
20231106,134000,222095900,8630,8630,8630,8630,2
|
|
20231106,133900,222078640,8630,8620,8630,8620,104
|
|
20231106,133800,221182120,8630,8620,8630,8620,202
|
|
20231106,133700,219440860,8630,8630,8630,8630,2
|
|
20231106,133600,219423600,8630,8630,8630,8630,2
|
|
20231106,133500,219406340,8630,8630,8630,8630,4
|
|
20231106,133400,219371820,8630,8630,8630,8630,2
|
|
20231106,133300,219354560,8630,8630,8630,8630,52
|
|
20231106,133200,218905800,8630,8630,8630,8630,52
|
|
20231106,133100,218457040,8630,8630,8630,8630,2
|
|
20231106,133000,218439780,8630,8630,8630,8630,2
|
|
20231106,132900,218422520,8630,8630,8630,8630,2
|
|
20231106,132800,218405260,8620,8630,8630,8620,102
|
|
20231106,132700,217526000,8630,8630,8630,8630,2
|
|
20231106,132600,217508740,8630,8630,8630,8630,4
|
|
20231106,132500,217474220,8630,8630,8630,8630,2
|
|
20231106,132400,217456960,8630,8630,8630,8630,2
|
|
20231106,132300,217439700,8620,8620,8620,8620,445
|
|
20231106,132200,213603800,8620,8620,8620,8620,2
|
|
20231106,132100,213586560,8620,8620,8620,8620,52
|
|
20231106,132000,213138320,8620,8620,8620,8620,234
|
|
20231106,131900,211121240,8620,8600,8620,8600,32
|
|
20231106,131800,210845950,8610,8610,8610,8610,4
|
|
20231106,131700,210811510,8610,8610,8610,8610,2
|
|
20231106,131600,210794290,8610,8610,8610,8610,2
|
|
20231106,131500,210777070,8610,8610,8610,8610,2
|
|
20231106,131400,210759850,8610,8610,8610,8610,2
|
|
20231106,131300,210742630,8610,8610,8610,8610,2
|
|
20231106,131200,210725410,8610,8610,8610,8610,2
|
|
20231106,131100,210708190,8610,8610,8610,8610,2
|
|
20231106,131000,210690970,8610,8610,8610,8610,2
|
|
20231106,130900,210673750,8610,8610,8610,8610,4
|
|
20231106,130800,210639310,8610,8610,8610,8610,2
|
|
20231106,130700,210622090,8610,8610,8610,8610,2
|
|
20231106,130600,210604870,8600,8610,8610,8600,3
|
|
20231106,130500,210579050,8610,8610,8610,8610,2
|
|
20231106,130400,210561830,8610,8610,8610,8610,2
|
|
20231106,130300,210544610,8610,8610,8610,8610,2
|
|
20231106,130200,210527390,8620,8620,8620,8610,202
|
|
20231106,130100,208787150,8620,8620,8620,8620,4
|
|
20231106,130000,208752670,8620,8620,8620,8620,2
|
|
20231106,125900,208735430,8620,8620,8620,8620,2
|
|
20231106,125800,208718190,8620,8620,8620,8620,2
|
|
20231106,125700,208700950,8620,8620,8620,8620,2
|
|
20231106,125600,208683710,8620,8620,8620,8620,2
|
|
20231106,125500,208666470,8620,8620,8620,8620,2
|
|
20231106,125400,208649230,8620,8620,8620,8620,2
|
|
20231106,125300,208631990,8620,8620,8620,8620,20
|
|
20231106,125200,208459590,8620,8620,8620,8620,4
|
|
20231106,125100,208425110,8620,8620,8620,8620,2
|
|
20231106,125000,208407870,8620,8620,8620,8620,2
|
|
20231106,124900,208390630,8620,8620,8620,8620,2
|
|
20231106,124800,208373390,8620,8620,8620,8620,2
|
|
20231106,124700,208356150,8610,8610,8610,8610,28
|
|
20231106,124600,208115070,8610,8610,8610,8610,2
|
|
20231106,124500,208097850,8620,8600,8620,8600,4
|
|
20231106,124400,208063410,8620,8620,8620,8620,4
|
|
20231106,124300,208028930,8600,8620,8620,8600,3
|
|
20231106,124200,208003090,8620,8620,8620,8620,22
|
|
20231106,124100,207813450,8620,8620,8620,8620,2
|
|
20231106,124000,207796210,8620,8620,8620,8620,2
|
|
20231106,123900,207778970,8620,8620,8620,8620,2
|
|
20231106,123800,207761730,8620,8620,8620,8620,2
|
|
20231106,123700,207744490,8620,8620,8620,8620,2
|
|
20231106,123600,207727250,8620,8620,8620,8620,2
|
|
20231106,123500,207710010,8620,8620,8620,8620,4
|
|
20231106,123400,207675530,8620,8620,8620,8620,2
|
|
20231106,123300,207658290,8620,8620,8620,8620,2
|
|
20231106,123200,207641050,8620,8620,8620,8620,2
|
|
20231106,123100,207623810,8620,8620,8620,8620,2
|
|
20231106,123000,207606570,8620,8620,8620,8620,2
|
|
20231106,122900,207589330,8620,8620,8620,8620,2
|
|
20231106,122800,207572090,8620,8620,8620,8620,2
|
|
20231106,122700,207554850,8620,8620,8620,8620,4
|
|
20231106,122600,207520370,8620,8620,8620,8620,2
|
|
20231106,122500,207503130,8620,8620,8620,8620,2
|
|
20231106,122400,207485890,8620,8620,8620,8620,2
|
|
20231106,122300,207468650,8620,8620,8620,8620,2
|
|
20231106,122200,207451410,8620,8620,8620,8620,2
|
|
20231106,122100,207434170,8620,8620,8620,8620,2
|
|
20231106,122000,207416930,8620,8620,8620,8620,2
|
|
20231106,121900,207399690,8620,8620,8620,8620,12
|
|
20231106,121800,207296250,8620,8620,8620,8620,41
|
|
20231106,121700,206942830,8620,8620,8620,8620,2
|
|
20231106,121600,206925590,8620,8620,8620,8620,2
|
|
20231106,121500,206908350,8620,8620,8620,8590,132
|
|
20231106,121400,205774350,8620,8620,8620,8620,2
|
|
20231106,121300,205757110,8620,8620,8620,8620,2
|
|
20231106,121200,205739870,8620,8620,8620,8620,2
|
|
20231106,121100,205722630,8620,8620,8620,8620,2
|
|
20231106,121000,205705390,8620,8620,8620,8620,4
|
|
20231106,120900,205670910,8620,8620,8620,8620,61
|
|
20231106,120800,205145090,8620,8620,8620,8620,2
|
|
20231106,120700,205127850,8620,8620,8620,8620,2
|
|
20231106,120600,205110610,8620,8620,8620,8620,2
|
|
20231106,120500,205093370,8620,8600,8620,8590,52
|
|
20231106,120400,204646530,8620,8620,8620,8620,2
|
|
20231106,120300,204629290,8600,8620,8620,8600,12
|
|
20231106,120200,204526050,8620,8620,8620,8620,2
|
|
20231106,120100,204508810,8620,8620,8620,8620,4
|
|
20231106,120000,204474330,8630,8630,8630,8630,2
|
|
20231106,115900,204457070,8620,8620,8620,8620,122
|
|
20231106,115800,203405430,8610,8620,8620,8610,126
|
|
20231106,115700,202320550,8620,8620,8620,8620,3
|
|
20231106,115600,202294690,8620,8620,8620,8620,1
|
|
20231106,115500,202286070,8620,8620,8620,8620,2
|
|
20231106,115400,202268830,8620,8620,8620,8620,2
|
|
20231106,115300,202251590,8620,8620,8620,8620,4
|
|
20231106,115200,202217110,8630,8630,8630,8630,2
|
|
20231106,115100,202199850,8630,8630,8630,8630,202
|
|
20231106,115000,200456590,8630,8630,8630,8630,2
|
|
20231106,114900,200439330,8630,8630,8630,8630,2
|
|
20231106,114800,200422070,8630,8630,8630,8630,2
|
|
20231106,114700,200404810,8630,8630,8630,8630,2
|
|
20231106,114600,200387550,8630,8630,8630,8630,2
|
|
20231106,114500,200370290,8630,8630,8630,8630,2
|
|
20231106,114400,200353030,8630,8630,8630,8630,4
|
|
20231106,114300,200318510,8630,8630,8630,8630,2
|
|
20231106,114200,200301250,8630,8630,8630,8630,2
|
|
20231106,114100,200283990,8630,8630,8630,8630,2
|
|
20231106,114000,200266730,8630,8600,8630,8570,585
|
|
20231106,113900,195247560,8620,8610,8620,8610,2475
|
|
20231106,113800,173927650,8610,8600,8610,8600,1228
|
|
20231106,113700,163366830,8600,8600,8600,8600,33
|
|
20231106,113600,163083030,8600,8590,8600,8590,281
|
|
20231106,113500,160669220,8590,8590,8590,8590,7
|
|
20231106,113400,160609090,8590,8580,8590,8580,6
|
|
20231106,113300,160557560,8590,8590,8590,8590,2
|
|
20231106,113200,160540380,8590,8590,8590,8590,2
|
|
20231106,113100,160523200,8590,8590,8590,8590,2
|
|
20231106,113000,160506020,8590,8590,8590,8590,2
|
|
20231106,112900,160488840,8590,8590,8590,8590,2
|
|
20231106,112800,160471660,8590,8590,8590,8590,2
|
|
20231106,112700,160454480,8590,8600,8600,8590,4
|
|
20231106,112600,160420100,8590,8590,8590,8590,471
|
|
20231106,112500,156374210,8590,8590,8590,8590,2
|
|
20231106,112400,156357030,8590,8590,8590,8590,4
|
|
20231106,112300,156322670,8590,8590,8590,8590,27
|
|
20231106,112200,156090740,8590,8590,8590,8590,2
|
|
20231106,112100,156073560,8580,8570,8580,8570,1563
|
|
20231106,112000,142663040,8570,8570,8570,8570,2
|
|
20231106,111900,142645900,8570,8570,8570,8570,33
|
|
20231106,111800,142363090,8570,8570,8570,8570,2
|
|
20231106,111700,142345950,8570,8570,8570,8570,2
|
|
20231106,111600,142328810,8570,8570,8570,8570,2
|
|
20231106,111500,142311670,8570,8570,8570,8570,2
|
|
20231106,111400,142294530,8570,8560,8570,8560,129
|
|
20231106,111300,141189270,8570,8570,8570,8570,2
|
|
20231106,111200,141172130,8570,8560,8570,8560,67
|
|
20231106,111100,140598590,8570,8570,8570,8570,2
|
|
20231106,111000,140581450,8570,8570,8570,8570,4
|
|
20231106,110900,140547170,8570,8570,8570,8570,2
|
|
20231106,110800,140530030,8560,8570,8570,8560,73
|
|
20231106,110700,139905030,8560,8560,8580,8560,41
|
|
20231106,110600,139554030,8560,8580,8580,8560,102
|
|
20231106,110500,138680870,8580,8580,8580,8580,2
|
|
20231106,110400,138663710,8580,8580,8580,8580,4
|
|
20231106,110300,138629390,8580,8580,8580,8580,2
|
|
20231106,110200,138612230,8580,8580,8580,8580,4
|
|
20231106,110100,138577910,8580,8580,8580,8580,2
|
|
20231106,110000,138560750,8580,8580,8580,8580,2
|
|
20231106,105900,138543590,8580,8580,8580,8580,2
|
|
20231106,105800,138526430,8580,8580,8580,8580,2
|
|
20231106,105700,138509270,8580,8560,8580,8560,22
|
|
20231106,105600,138320910,8560,8560,8560,8560,5
|
|
20231106,105500,138278110,8560,8560,8560,8560,13
|
|
20231106,105400,138166830,8560,8550,8560,8550,73
|
|
20231106,105300,137542660,8560,8560,8560,8560,4
|
|
20231106,105200,137508420,8560,8560,8560,8560,5
|
|
20231106,105100,137465620,8550,8560,8560,8550,56
|
|
20231106,105000,136986270,8560,8550,8560,8550,560
|
|
20231106,104900,132198220,8580,8580,8580,8580,3
|
|
20231106,104800,132172480,8560,8560,8560,8560,40
|
|
20231106,104700,131830080,8580,8580,8580,8580,2
|
|
20231106,104600,131812920,8580,8580,8580,8580,2
|
|
20231106,104500,131795760,8580,8580,8580,8580,4
|
|
20231106,104400,131761440,8580,8580,8580,8580,2
|
|
20231106,104300,131744280,8580,8580,8580,8580,3
|
|
20231106,104200,131718540,8580,8550,8580,8550,5
|
|
20231106,104100,131675730,8580,8580,8580,8580,2
|
|
20231106,104000,131658570,8580,8580,8580,8580,2
|
|
20231106,103900,131641410,8580,8580,8580,8580,2
|
|
20231106,103800,131624250,8580,8550,8580,8550,14
|
|
20231106,103700,131504490,8580,8580,8580,8580,2
|
|
20231106,103600,131487330,8580,8580,8580,8580,4
|
|
20231106,103500,131453010,8580,8580,8580,8580,2
|
|
20231106,103400,131435850,8590,8590,8590,8590,2
|
|
20231106,103300,131418670,8590,8590,8590,8590,2
|
|
20231106,103200,131401490,8590,8590,8590,8590,2
|
|
20231106,103100,131384310,8590,8590,8590,8590,2
|
|
20231106,103000,131367130,8590,8590,8590,8590,2
|
|
20231106,102900,131349950,8590,8590,8590,8590,2
|
|
20231106,102800,131332770,8590,8590,8590,8590,5
|
|
20231106,102700,131289820,8550,8590,8590,8550,125
|
|
20231106,102600,130220960,8590,8590,8590,8590,2
|
|
20231106,102500,130203780,8590,8590,8590,8590,7
|
|
20231106,102400,130143650,8590,8590,8590,8590,2
|
|
20231106,102300,130126470,8570,8590,8590,8570,823
|
|
20231106,102200,123071320,8590,8590,8590,8590,2
|
|
20231106,102100,123054140,8590,8590,8590,8590,2
|
|
20231106,102000,123036960,8590,8590,8590,8590,2
|
|
20231106,101900,123019780,8590,8590,8590,8590,4
|
|
20231106,101800,122985420,8590,8590,8590,8590,118
|
|
20231106,101700,121971800,8590,8590,8590,8590,2
|
|
20231106,101600,121954620,8570,8590,8590,8570,661
|
|
20231106,101500,116285190,8590,8590,8590,8590,2
|
|
20231106,101400,116268010,8590,8590,8590,8590,3
|
|
20231106,101300,116242240,8600,8600,8600,8600,2
|
|
20231106,101200,116225040,8600,8600,8600,8600,2
|
|
20231106,101100,116207840,8600,8600,8600,8580,104
|
|
20231106,101000,115315420,8600,8600,8600,8600,5
|
|
20231106,100900,115272420,8600,8600,8600,8600,2
|
|
20231106,100800,115255220,8600,8600,8600,8600,2
|
|
20231106,100700,115238020,8590,8590,8590,8590,325
|
|
20231106,100600,112446270,8600,8600,8600,8600,2
|
|
20231106,100500,112429070,8590,8600,8600,8580,217
|
|
20231106,100400,110565320,8600,8590,8600,8590,1446
|
|
20231106,100300,98140160,8590,8590,8590,8590,605
|
|
20231106,100200,92943210,8590,8590,8590,8590,10
|
|
20231106,100100,92857310,8590,8590,8590,8590,2
|
|
20231106,100000,92840130,8590,8590,8590,8590,2
|
|
20231106,095900,92822950,8590,8590,8590,8590,2
|
|
20231106,095800,92805770,8590,8590,8590,8590,2
|
|
20231106,095700,92788590,8590,8590,8590,8590,2
|
|
20231106,095600,92771410,8590,8580,8590,8580,1164
|
|
20231106,095500,82780510,8580,8580,8580,8580,2
|
|
20231106,095400,82763350,8580,8580,8580,8570,7
|
|
20231106,095300,82703320,8580,8580,8580,8580,12
|
|
20231106,095200,82600360,8580,8580,8580,8580,34
|
|
20231106,095100,82308640,8580,8580,8580,8580,2
|
|
20231106,095000,82291480,8580,8580,8580,8580,462
|
|
20231106,094900,78327520,8580,8580,8580,8580,202
|
|
20231106,094800,76594360,8580,8550,8580,8550,12
|
|
20231106,094700,76491700,8580,8580,8580,8580,2
|
|
20231106,094600,76474540,8580,8580,8580,8580,2
|
|
20231106,094500,76457380,8580,8580,8580,8580,4
|
|
20231106,094400,76423060,8550,8580,8580,8550,52
|
|
20231106,094300,75978250,8580,8580,8580,8580,2
|
|
20231106,094200,75961090,8580,8580,8580,8580,98
|
|
20231106,094100,75120250,8580,8580,8580,8580,2
|
|
20231106,094000,75103090,8580,8580,8580,8580,2
|
|
20231106,093900,75085930,8580,8570,8580,8550,816
|
|
20231106,093800,68103970,8580,8580,8580,8580,14
|
|
20231106,093700,67983850,8580,8580,8580,8580,10
|
|
20231106,093600,67898050,8580,8580,8580,8580,14
|
|
20231106,093500,67777930,8560,8580,8580,8560,302
|
|
20231106,093400,65192770,8560,8580,8580,8560,648
|
|
20231106,093300,59644750,8580,8580,8580,8580,2
|
|
20231106,093200,59627590,8580,8590,8590,8580,88
|
|
20231106,093100,58872510,8590,8590,8590,8590,12
|
|
20231106,093000,58769430,8590,8590,8590,8570,306
|
|
20231106,092900,56145690,8590,8590,8590,8590,3
|
|
20231106,092800,56119920,8590,8590,8590,8590,6
|
|
20231106,092700,56068380,8570,8590,8590,8570,126
|
|
20231106,092600,54988500,8590,8590,8590,8590,3
|
|
20231106,092500,54962730,8590,8590,8590,8590,103
|
|
20231106,092400,54077960,8600,8600,8600,8600,15
|
|
20231106,092300,53948960,8600,8600,8600,8600,3
|
|
20231106,092200,53923160,8600,8610,8610,8600,54
|
|
20231106,092100,53458250,8610,8610,8610,8610,4
|
|
20231106,092000,53423810,8610,8610,8610,8610,6
|
|
20231106,091900,53372150,8620,8620,8620,8620,3
|
|
20231106,091800,53346290,8610,8610,8610,8610,153
|
|
20231106,091700,52028960,8600,8600,8600,8600,53
|
|
20231106,091600,51573160,8600,8610,8610,8600,99
|
|
20231106,091500,50721500,8610,8600,8610,8600,607
|
|
20231106,091400,45499130,8600,8600,8600,8600,3
|
|
20231106,091300,45473330,8600,8600,8600,8600,4
|
|
20231106,091200,45438930,8610,8620,8620,8560,118
|
|
20231106,091100,44428040,8620,8620,8620,8600,7
|
|
20231106,091000,44367720,8620,8620,8620,8620,4
|
|
20231106,090900,44333240,8570,8630,8630,8570,263
|
|
20231106,090800,42076650,8640,8640,8640,8640,113
|
|
20231106,090700,41100330,8640,8640,8640,8640,4
|
|
20231106,090600,41065770,8640,8630,8640,8630,153
|
|
20231106,090500,39745350,8640,8550,8640,8540,31
|
|
20231106,090400,39480180,8650,8550,8650,8540,676
|
|
20231106,090300,33668400,8550,8560,8650,8540,2495
|
|
20231106,090200,12252280,8540,8550,8550,8540,453
|
|
20231106,090100,8379210,8550,8550,8550,8550,104
|
|
20231106,090000,7490010,8550,8540,8550,8540,877
|