598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185500,231671380,8530,8530,8530,8530,381
|
|
20231107,185400,231671380,8530,8530,8530,8530,0
|
|
20231107,185300,231671380,8530,8530,8530,8530,0
|
|
20231107,185200,231671380,8530,8530,8530,8530,0
|
|
20231107,185100,231671380,8530,8530,8530,8530,0
|
|
20231107,185000,231671380,8530,8530,8530,8530,0
|
|
20231107,184900,231671380,8530,8530,8530,8530,0
|
|
20231107,184800,231671380,8530,8530,8530,8530,0
|
|
20231107,184700,231671380,8530,8530,8530,8530,0
|
|
20231107,184600,231671380,8530,8530,8530,8530,0
|
|
20231107,184500,231671380,8530,8530,8530,8530,0
|
|
20231107,184400,231671380,8530,8530,8530,8530,0
|
|
20231107,184300,231671380,8530,8530,8530,8530,0
|
|
20231107,184200,231671380,8530,8530,8530,8530,0
|
|
20231107,184100,231671380,8530,8530,8530,8530,0
|
|
20231107,184000,231671380,8530,8530,8530,8530,0
|
|
20231107,183900,231671380,8530,8530,8530,8530,0
|
|
20231107,183800,231671380,8530,8530,8530,8530,0
|
|
20231107,183700,231671380,8530,8530,8530,8530,0
|
|
20231107,183600,231671380,8530,8530,8530,8530,0
|
|
20231107,183500,231671380,8530,8530,8530,8530,0
|
|
20231107,183400,231671380,8530,8530,8530,8530,0
|
|
20231107,183300,231671380,8530,8530,8530,8530,0
|
|
20231107,183200,231671380,8530,8530,8530,8530,0
|
|
20231107,183100,231671380,8530,8530,8530,8530,0
|
|
20231107,183000,231671380,8530,8530,8530,8530,0
|
|
20231107,182900,231671380,8530,8530,8530,8530,0
|
|
20231107,182800,231671380,8530,8530,8530,8530,0
|
|
20231107,182700,231671380,8530,8530,8530,8530,0
|
|
20231107,182600,231671380,8530,8530,8530,8530,0
|
|
20231107,182500,231671380,8530,8530,8530,8530,381
|
|
20231107,182400,231671380,8530,8530,8530,8530,0
|
|
20231107,182300,231671380,8530,8530,8530,8530,0
|
|
20231107,182200,231671380,8530,8530,8530,8530,0
|
|
20231107,182100,231671380,8530,8530,8530,8530,0
|
|
20231107,182000,231671380,8530,8530,8530,8530,0
|
|
20231107,181900,231671380,8530,8530,8530,8530,0
|
|
20231107,181800,231671380,8530,8530,8530,8530,0
|
|
20231107,181700,231671380,8530,8530,8530,8530,0
|
|
20231107,181600,231671380,8530,8530,8530,8530,0
|
|
20231107,181500,231671380,8530,8530,8530,8530,0
|
|
20231107,181400,231671380,8530,8530,8530,8530,0
|
|
20231107,181300,231671380,8530,8530,8530,8530,0
|
|
20231107,181200,231671380,8530,8530,8530,8530,0
|
|
20231107,181100,231671380,8530,8530,8530,8530,0
|
|
20231107,181000,231671380,8530,8530,8530,8530,0
|
|
20231107,180900,231671380,8530,8530,8530,8530,0
|
|
20231107,180800,231671380,8530,8530,8530,8530,0
|
|
20231107,180700,231671380,8530,8530,8530,8530,0
|
|
20231107,180600,231671380,8530,8530,8530,8530,0
|
|
20231107,180500,231671380,8530,8530,8530,8530,0
|
|
20231107,180400,231671380,8530,8530,8530,8530,0
|
|
20231107,180300,231671380,8530,8530,8530,8530,0
|
|
20231107,180200,231671380,8530,8530,8530,8530,0
|
|
20231107,180100,231671380,8530,8530,8530,8530,0
|
|
20231107,180000,231671380,8530,8530,8530,8530,0
|
|
20231107,175900,231671380,8530,8530,8530,8530,0
|
|
20231107,175800,231671380,8530,8530,8530,8530,0
|
|
20231107,175700,231671380,8530,8530,8530,8530,0
|
|
20231107,175600,231671380,8530,8530,8530,8530,0
|
|
20231107,175500,231671380,8530,8530,8530,8530,381
|
|
20231107,175400,231671380,8530,8530,8530,8530,0
|
|
20231107,175300,231671380,8530,8530,8530,8530,0
|
|
20231107,175200,231671380,8530,8530,8530,8530,0
|
|
20231107,175100,231671380,8530,8530,8530,8530,0
|
|
20231107,175000,231671380,8530,8530,8530,8530,0
|
|
20231107,174900,231671380,8530,8530,8530,8530,0
|
|
20231107,174800,231671380,8530,8530,8530,8530,0
|
|
20231107,174700,231671380,8530,8530,8530,8530,0
|
|
20231107,174600,231671380,8530,8530,8530,8530,0
|
|
20231107,174500,231671380,8530,8530,8530,8530,0
|
|
20231107,174400,231671380,8530,8530,8530,8530,0
|
|
20231107,174300,231671380,8530,8530,8530,8530,0
|
|
20231107,174200,231671380,8530,8530,8530,8530,0
|
|
20231107,174100,231671380,8530,8530,8530,8530,0
|
|
20231107,174000,231671380,8530,8530,8530,8530,0
|
|
20231107,173900,231671380,8530,8530,8530,8530,0
|
|
20231107,173800,231671380,8530,8530,8530,8530,0
|
|
20231107,173700,231671380,8530,8530,8530,8530,0
|
|
20231107,173600,231671380,8530,8530,8530,8530,0
|
|
20231107,173500,231671380,8530,8530,8530,8530,0
|
|
20231107,173400,231671380,8530,8530,8530,8530,0
|
|
20231107,173300,231671380,8530,8530,8530,8530,0
|
|
20231107,173200,231671380,8530,8530,8530,8530,0
|
|
20231107,173100,231671380,8530,8530,8530,8530,0
|
|
20231107,173000,231671380,8530,8530,8530,8530,0
|
|
20231107,172900,231671380,8530,8530,8530,8530,0
|
|
20231107,172800,231671380,8530,8530,8530,8530,0
|
|
20231107,172700,231671380,8530,8530,8530,8530,0
|
|
20231107,172600,231671380,8530,8530,8530,8530,0
|
|
20231107,172500,231671380,8530,8530,8530,8530,381
|
|
20231107,172400,231671380,8530,8530,8530,8530,0
|
|
20231107,172300,231671380,8530,8530,8530,8530,0
|
|
20231107,172200,231671380,8530,8530,8530,8530,0
|
|
20231107,172100,231671380,8530,8530,8530,8530,0
|
|
20231107,172000,231671380,8530,8530,8530,8530,0
|
|
20231107,171900,231671380,8530,8530,8530,8530,0
|
|
20231107,171800,231671380,8530,8530,8530,8530,0
|
|
20231107,171700,231671380,8530,8530,8530,8530,0
|
|
20231107,171600,231671380,8530,8530,8530,8530,0
|
|
20231107,171500,231671380,8530,8530,8530,8530,0
|
|
20231107,171400,231671380,8530,8530,8530,8530,0
|
|
20231107,171300,231671380,8530,8530,8530,8530,0
|
|
20231107,171200,231671380,8530,8530,8530,8530,0
|
|
20231107,171100,231671380,8530,8530,8530,8530,0
|
|
20231107,171000,231671380,8530,8530,8530,8530,0
|
|
20231107,170900,231671380,8530,8530,8530,8530,0
|
|
20231107,170800,231671380,8530,8530,8530,8530,0
|
|
20231107,170700,231671380,8530,8530,8530,8530,0
|
|
20231107,170600,231671380,8530,8530,8530,8530,0
|
|
20231107,170500,231671380,8530,8530,8530,8530,0
|
|
20231107,170400,231671380,8530,8530,8530,8530,0
|
|
20231107,170300,231671380,8530,8530,8530,8530,0
|
|
20231107,170200,231671380,8530,8530,8530,8530,0
|
|
20231107,170100,231671380,8530,8530,8530,8530,0
|
|
20231107,170000,231671380,8530,8530,8530,8530,0
|
|
20231107,165900,231671380,8530,8530,8530,8530,0
|
|
20231107,165800,231671380,8530,8530,8530,8530,0
|
|
20231107,165700,231671380,8530,8530,8530,8530,0
|
|
20231107,165600,231671380,8530,8530,8530,8530,0
|
|
20231107,165500,231671380,8530,8530,8530,8530,381
|
|
20231107,165400,231671380,8530,8530,8530,8530,0
|
|
20231107,165300,231671380,8530,8530,8530,8530,0
|
|
20231107,165200,231671380,8530,8530,8530,8530,0
|
|
20231107,165100,231671380,8530,8530,8530,8530,0
|
|
20231107,165000,231671380,8530,8530,8530,8530,0
|
|
20231107,164900,231671380,8530,8530,8530,8530,0
|
|
20231107,164800,231671380,8530,8530,8530,8530,0
|
|
20231107,164700,231671380,8530,8530,8530,8530,0
|
|
20231107,164600,231671380,8530,8530,8530,8530,0
|
|
20231107,164500,231671380,8530,8530,8530,8530,0
|
|
20231107,164400,231671380,8530,8530,8530,8530,0
|
|
20231107,164300,231671380,8530,8530,8530,8530,0
|
|
20231107,164200,231671380,8530,8530,8530,8530,0
|
|
20231107,164100,231671380,8530,8530,8530,8530,0
|
|
20231107,164000,231671380,8530,8530,8530,8530,0
|
|
20231107,163900,231671380,8530,8530,8530,8530,0
|
|
20231107,163800,231671380,8530,8530,8530,8530,0
|
|
20231107,163700,231671380,8530,8530,8530,8530,0
|
|
20231107,163600,231671380,8530,8530,8530,8530,0
|
|
20231107,163500,231671380,8530,8530,8530,8530,0
|
|
20231107,163400,231671380,8530,8530,8530,8530,0
|
|
20231107,163300,231671380,8530,8530,8530,8530,0
|
|
20231107,163200,231671380,8530,8530,8530,8530,0
|
|
20231107,163100,231671380,8530,8530,8530,8530,0
|
|
20231107,163000,231671380,8530,8530,8530,8530,0
|
|
20231107,162900,231671380,8530,8530,8530,8530,0
|
|
20231107,162800,231671380,8530,8530,8530,8530,0
|
|
20231107,162700,231671380,8530,8530,8530,8530,0
|
|
20231107,162600,231671380,8530,8530,8530,8530,0
|
|
20231107,162500,231671380,8530,8530,8530,8530,381
|
|
20231107,162400,231671380,8530,8530,8530,8530,0
|
|
20231107,162300,231671380,8530,8530,8530,8530,0
|
|
20231107,162200,231671380,8530,8530,8530,8530,0
|
|
20231107,162100,231671380,8530,8530,8530,8530,0
|
|
20231107,162000,231671380,8530,8530,8530,8530,0
|
|
20231107,161900,231671380,8530,8530,8530,8530,0
|
|
20231107,161800,231671380,8530,8530,8530,8530,0
|
|
20231107,161700,231671380,8530,8530,8530,8530,0
|
|
20231107,161600,231671380,8530,8530,8530,8530,0
|
|
20231107,161500,231671380,8530,8530,8530,8530,0
|
|
20231107,161400,231671380,8530,8530,8530,8530,0
|
|
20231107,161300,231671380,8530,8530,8530,8530,0
|
|
20231107,161200,231671380,8530,8530,8530,8530,0
|
|
20231107,161100,231671380,8530,8530,8530,8530,0
|
|
20231107,161000,231671380,8530,8530,8530,8530,0
|
|
20231107,160900,231671380,8530,8530,8530,8530,0
|
|
20231107,160800,231671380,8530,8530,8530,8530,0
|
|
20231107,160700,231671380,8530,8530,8530,8530,0
|
|
20231107,160600,231671380,8530,8530,8530,8530,0
|
|
20231107,160500,231671380,8530,8530,8530,8530,0
|
|
20231107,160400,231671380,8530,8530,8530,8530,0
|
|
20231107,160300,231671380,8530,8530,8530,8530,0
|
|
20231107,160200,231671380,8530,8530,8530,8530,0
|
|
20231107,160100,231671380,8530,8530,8530,8530,0
|
|
20231107,160000,231671380,8530,8530,8530,8530,0
|
|
20231107,155900,231671380,8530,8530,8530,8530,0
|
|
20231107,155800,231671380,8530,8530,8530,8530,0
|
|
20231107,155700,231671380,8530,8530,8530,8530,0
|
|
20231107,155600,231671380,8530,8530,8530,8530,0
|
|
20231107,155500,231671380,8530,8530,8530,8530,381
|
|
20231107,155400,231671380,8530,8530,8530,8530,0
|
|
20231107,155300,231671380,8530,8530,8530,8530,0
|
|
20231107,155200,231671380,8530,8530,8530,8530,0
|
|
20231107,155100,231671380,8530,8530,8530,8530,0
|
|
20231107,155000,231671380,8530,8530,8530,8530,0
|
|
20231107,154900,231671380,8530,8530,8530,8530,0
|
|
20231107,154800,231671380,8530,8530,8530,8530,0
|
|
20231107,154700,231671380,8530,8530,8530,8530,0
|
|
20231107,154600,231671380,8530,8530,8530,8530,0
|
|
20231107,154500,231671380,8530,8530,8530,8530,0
|
|
20231107,154400,231671380,8530,8530,8530,8530,0
|
|
20231107,154300,231671380,8530,8530,8530,8530,0
|
|
20231107,154200,231671380,8530,8530,8530,8530,0
|
|
20231107,154100,231671380,8530,8530,8530,8530,0
|
|
20231107,154000,231671380,8530,8530,8530,8530,0
|
|
20231107,153900,231671380,8530,8530,8530,8530,0
|
|
20231107,153800,231671380,8530,8530,8530,8530,0
|
|
20231107,153700,231671380,8530,8530,8530,8530,0
|
|
20231107,153600,231671380,8530,8530,8530,8530,0
|
|
20231107,153500,231671380,8530,8530,8530,8530,0
|
|
20231107,153400,231671380,8530,8530,8530,8530,0
|
|
20231107,153300,231671380,8530,8530,8530,8530,0
|
|
20231107,153200,231671380,8530,8530,8530,8530,0
|
|
20231107,153100,231671380,8530,8530,8530,8530,0
|
|
20231107,153000,231671380,8530,8530,8530,8530,381
|
|
20231107,152900,228421450,8530,8530,8530,8530,0
|
|
20231107,152800,228421450,8530,8530,8530,8530,0
|
|
20231107,152700,228421450,8530,8530,8530,8530,0
|
|
20231107,152600,228421450,8530,8530,8530,8530,0
|
|
20231107,152500,228421450,8530,8530,8530,8530,0
|
|
20231107,152400,228421450,8530,8530,8530,8530,0
|
|
20231107,152300,228421450,8530,8530,8530,8530,0
|
|
20231107,152200,228421450,8530,8530,8530,8530,0
|
|
20231107,152100,228421450,8530,8530,8530,8530,0
|
|
20231107,152000,228421450,8530,8530,8530,8530,0
|
|
20231107,151900,228421450,8530,8530,8530,8530,0
|
|
20231107,151800,228421450,8530,8530,8530,8530,0
|
|
20231107,151700,228421450,8530,8530,8530,8530,35
|
|
20231107,151600,228122900,8530,8530,8530,8530,58
|
|
20231107,151500,227628160,8520,8520,8520,8520,0
|
|
20231107,151400,227628160,8520,8520,8520,8520,30
|
|
20231107,151300,227372560,8520,8520,8520,8520,0
|
|
20231107,151200,227372560,8520,8520,8520,8520,28
|
|
20231107,151100,227134000,8520,8520,8520,8520,3
|
|
20231107,151000,227108440,8510,8510,8510,8510,0
|
|
20231107,150900,227108440,8510,8510,8510,8510,7
|
|
20231107,150800,227048870,8490,8490,8490,8490,166
|
|
20231107,150700,225639530,8520,8520,8520,8520,1
|
|
20231107,150600,225631010,8510,8510,8510,8510,83
|
|
20231107,150500,224924680,8520,8520,8520,8520,2
|
|
20231107,150400,224907640,8510,8510,8510,8510,1
|
|
20231107,150300,224899130,8520,8520,8520,8520,0
|
|
20231107,150200,224899130,8520,8520,8520,8520,55
|
|
20231107,150100,224430530,8510,8510,8510,8510,0
|
|
20231107,150000,224430530,8510,8510,8510,8510,0
|
|
20231107,145900,224430530,8510,8510,8510,8510,0
|
|
20231107,145800,224430530,8510,8510,8510,8510,20
|
|
20231107,145700,224260330,8490,8490,8490,8490,0
|
|
20231107,145600,224260330,8490,8490,8490,8490,0
|
|
20231107,145500,224260330,8490,8500,8500,8490,45
|
|
20231107,145400,223878100,8510,8510,8510,8510,0
|
|
20231107,145300,223878100,8510,8510,8510,8510,0
|
|
20231107,145200,223878100,8510,8510,8510,8510,0
|
|
20231107,145100,223878100,8510,8510,8510,8510,0
|
|
20231107,145000,223878100,8510,8510,8510,8510,0
|
|
20231107,144900,223878100,8510,8510,8510,8510,0
|
|
20231107,144800,223878100,8510,8510,8510,8510,0
|
|
20231107,144700,223878100,8510,8510,8510,8510,15
|
|
20231107,144600,223750450,8520,8520,8520,8520,11
|
|
20231107,144500,223656730,8510,8510,8510,8510,0
|
|
20231107,144400,223656730,8510,8510,8510,8510,0
|
|
20231107,144300,223656730,8510,8510,8510,8510,0
|
|
20231107,144200,223656730,8510,8510,8510,8510,0
|
|
20231107,144100,223656730,8510,8510,8510,8510,0
|
|
20231107,144000,223656730,8510,8520,8520,8510,30
|
|
20231107,143900,223401230,8520,8510,8520,8510,65
|
|
20231107,143800,222848040,8500,8500,8500,8500,39
|
|
20231107,143700,222516540,8500,8500,8500,8500,1
|
|
20231107,143600,222508040,8490,8490,8490,8490,0
|
|
20231107,143500,222508040,8490,8490,8490,8490,0
|
|
20231107,143400,222508040,8490,8490,8490,8490,0
|
|
20231107,143300,222508040,8490,8490,8490,8490,0
|
|
20231107,143200,222508040,8490,8490,8490,8490,0
|
|
20231107,143100,222508040,8490,8490,8490,8490,14
|
|
20231107,143000,222389180,8490,8490,8490,8490,96
|
|
20231107,142900,221574140,8490,8490,8490,8490,1
|
|
20231107,142800,221565650,8490,8480,8490,8480,13
|
|
20231107,142700,221455400,8480,8480,8480,8480,8
|
|
20231107,142600,221387560,8480,8480,8480,8480,0
|
|
20231107,142500,221387560,8480,8480,8480,8480,0
|
|
20231107,142400,221387560,8480,8480,8480,8480,119
|
|
20231107,142300,220378440,8490,8490,8490,8490,11
|
|
20231107,142200,220285050,8490,8490,8490,8490,0
|
|
20231107,142100,220285050,8490,8490,8490,8490,5
|
|
20231107,142000,220242600,8490,8490,8490,8490,0
|
|
20231107,141900,220242600,8490,8490,8490,8490,0
|
|
20231107,141800,220242600,8490,8490,8490,8490,0
|
|
20231107,141700,220242600,8490,8490,8490,8490,0
|
|
20231107,141600,220242600,8490,8490,8490,8490,151
|
|
20231107,141500,218960610,8490,8490,8490,8490,0
|
|
20231107,141400,218960610,8490,8490,8490,8490,0
|
|
20231107,141300,218960610,8490,8490,8490,8490,0
|
|
20231107,141200,218960610,8490,8490,8490,8490,0
|
|
20231107,141100,218960610,8490,8490,8490,8490,0
|
|
20231107,141000,218960610,8490,8490,8490,8490,4
|
|
20231107,140900,218926650,8490,8490,8490,8490,0
|
|
20231107,140800,218926650,8490,8490,8490,8490,4
|
|
20231107,140700,218892690,8490,8490,8490,8490,0
|
|
20231107,140600,218892690,8490,8500,8500,8490,59
|
|
20231107,140500,218391250,8500,8500,8500,8500,0
|
|
20231107,140400,218391250,8500,8500,8500,8500,0
|
|
20231107,140300,218391250,8500,8500,8500,8500,0
|
|
20231107,140200,218391250,8500,8500,8500,8500,0
|
|
20231107,140100,218391250,8500,8500,8500,8500,5
|
|
20231107,140000,218348750,8500,8500,8500,8500,100
|
|
20231107,135900,217498750,8480,8480,8480,8480,118
|
|
20231107,135800,216498110,8480,8480,8480,8480,0
|
|
20231107,135700,216498110,8480,8480,8480,8480,0
|
|
20231107,135600,216498110,8480,8480,8480,8480,0
|
|
20231107,135500,216498110,8480,8480,8480,8480,0
|
|
20231107,135400,216498110,8480,8480,8480,8480,0
|
|
20231107,135300,216498110,8480,8480,8480,8480,150
|
|
20231107,135200,215226110,8480,8480,8480,8480,0
|
|
20231107,135100,215226110,8480,8480,8480,8480,0
|
|
20231107,135000,215226110,8480,8480,8480,8480,0
|
|
20231107,134900,215226110,8480,8480,8480,8480,0
|
|
20231107,134800,215226110,8480,8480,8480,8480,0
|
|
20231107,134700,215226110,8480,8480,8480,8480,0
|
|
20231107,134600,215226110,8480,8480,8480,8480,0
|
|
20231107,134500,215226110,8480,8480,8480,8480,20
|
|
20231107,134400,215056510,8480,8480,8480,8480,0
|
|
20231107,134300,215056510,8480,8470,8480,8470,239
|
|
20231107,134200,213030080,8470,8470,8470,8470,0
|
|
20231107,134100,213030080,8470,8470,8470,8470,0
|
|
20231107,134000,213030080,8470,8470,8470,8470,0
|
|
20231107,133900,213030080,8470,8470,8470,8470,0
|
|
20231107,133800,213030080,8470,8470,8470,8470,0
|
|
20231107,133700,213030080,8470,8470,8470,8470,0
|
|
20231107,133600,213030080,8470,8470,8470,8470,0
|
|
20231107,133500,213030080,8470,8470,8470,8470,0
|
|
20231107,133400,213030080,8470,8470,8470,8470,0
|
|
20231107,133300,213030080,8470,8470,8470,8470,0
|
|
20231107,133200,213030080,8470,8470,8470,8470,0
|
|
20231107,133100,213030080,8470,8470,8470,8470,0
|
|
20231107,133000,213030080,8470,8470,8470,8470,1
|
|
20231107,132900,213021610,8470,8470,8470,8470,0
|
|
20231107,132800,213021610,8470,8470,8470,8470,10
|
|
20231107,132700,212936910,8470,8470,8470,8470,20
|
|
20231107,132600,212767510,8470,8470,8470,8470,0
|
|
20231107,132500,212767510,8470,8470,8470,8470,0
|
|
20231107,132400,212767510,8470,8470,8470,8470,1
|
|
20231107,132300,212759040,8460,8460,8460,8460,0
|
|
20231107,132200,212759040,8460,8460,8460,8460,0
|
|
20231107,132100,212759040,8460,8460,8460,8460,1
|
|
20231107,132000,212750580,8450,8450,8450,8450,0
|
|
20231107,131900,212750580,8450,8450,8450,8450,0
|
|
20231107,131800,212750580,8450,8450,8450,8450,0
|
|
20231107,131700,212750580,8450,8450,8450,8450,0
|
|
20231107,131600,212750580,8450,8450,8450,8450,0
|
|
20231107,131500,212750580,8450,8450,8450,8450,0
|
|
20231107,131400,212750580,8450,8450,8450,8450,0
|
|
20231107,131300,212750580,8450,8450,8450,8450,0
|
|
20231107,131200,212750580,8450,8450,8450,8450,4
|
|
20231107,131100,212716780,8460,8460,8460,8460,0
|
|
20231107,131000,212716780,8460,8460,8460,8460,0
|
|
20231107,130900,212716780,8460,8460,8460,8460,0
|
|
20231107,130800,212716780,8460,8460,8460,8460,0
|
|
20231107,130700,212716780,8460,8460,8460,8460,0
|
|
20231107,130600,212716780,8460,8460,8460,8460,4
|
|
20231107,130500,212682940,8470,8470,8470,8470,0
|
|
20231107,130400,212682940,8470,8470,8470,8470,0
|
|
20231107,130300,212682940,8470,8470,8470,8470,4
|
|
20231107,130200,212649060,8470,8470,8470,8470,0
|
|
20231107,130100,212649060,8470,8470,8470,8470,0
|
|
20231107,130000,212649060,8470,8470,8470,8470,0
|
|
20231107,125900,212649060,8470,8470,8470,8470,0
|
|
20231107,125800,212649060,8470,8470,8470,8470,1
|
|
20231107,125700,212640590,8470,8470,8470,8470,0
|
|
20231107,125600,212640590,8470,8470,8470,8470,0
|
|
20231107,125500,212640590,8470,8470,8470,8470,0
|
|
20231107,125400,212640590,8470,8470,8470,8470,1
|
|
20231107,125300,212632120,8440,8440,8440,8440,0
|
|
20231107,125200,212632120,8440,8440,8440,8440,0
|
|
20231107,125100,212632120,8440,8440,8440,8440,0
|
|
20231107,125000,212632120,8440,8440,8440,8440,0
|
|
20231107,124900,212632120,8440,8440,8440,8440,0
|
|
20231107,124800,212632120,8440,8440,8440,8440,0
|
|
20231107,124700,212632120,8440,8440,8440,8440,1
|
|
20231107,124600,212623680,8440,8440,8440,8440,4
|
|
20231107,124500,212589920,8480,8480,8480,8480,0
|
|
20231107,124400,212589920,8480,8480,8480,8480,0
|
|
20231107,124300,212589920,8480,8480,8480,8480,0
|
|
20231107,124200,212589920,8480,8450,8480,8450,226
|
|
20231107,124100,210677300,8460,8460,8460,8460,0
|
|
20231107,124000,210677300,8460,8460,8460,8460,0
|
|
20231107,123900,210677300,8460,8460,8460,8460,0
|
|
20231107,123800,210677300,8460,8460,8460,8460,0
|
|
20231107,123700,210677300,8460,8460,8460,8460,19
|
|
20231107,123600,210516560,8460,8460,8460,8460,0
|
|
20231107,123500,210516560,8460,8450,8460,8450,10
|
|
20231107,123400,210432040,8450,8450,8450,8450,0
|
|
20231107,123300,210432040,8450,8450,8450,8450,0
|
|
20231107,123200,210432040,8450,8450,8450,8450,0
|
|
20231107,123100,210432040,8450,8450,8450,8450,0
|
|
20231107,123000,210432040,8450,8450,8450,8450,24
|
|
20231107,122900,210229240,8470,8470,8470,8470,0
|
|
20231107,122800,210229240,8470,8470,8470,8470,0
|
|
20231107,122700,210229240,8470,8470,8470,8470,0
|
|
20231107,122600,210229240,8470,8470,8470,8470,1
|
|
20231107,122500,210220770,8440,8440,8440,8440,0
|
|
20231107,122400,210220770,8440,8440,8440,8440,0
|
|
20231107,122300,210220770,8440,8440,8440,8440,30
|
|
20231107,122200,209967570,8440,8440,8440,8440,0
|
|
20231107,122100,209967570,8440,8440,8440,8440,0
|
|
20231107,122000,209967570,8440,8440,8440,8440,8
|
|
20231107,121900,209900050,8430,8430,8430,8430,0
|
|
20231107,121800,209900050,8430,8430,8430,8430,0
|
|
20231107,121700,209900050,8430,8430,8430,8430,0
|
|
20231107,121600,209900050,8430,8430,8430,8430,19
|
|
20231107,121500,209739880,8440,8430,8440,8430,101
|
|
20231107,121400,208888440,8430,8430,8430,8430,1
|
|
20231107,121300,208880010,8440,8440,8440,8440,15
|
|
20231107,121200,208753410,8430,8430,8430,8430,0
|
|
20231107,121100,208753410,8430,8430,8430,8430,0
|
|
20231107,121000,208753410,8430,8430,8430,8430,0
|
|
20231107,120900,208753410,8430,8430,8430,8430,569
|
|
20231107,120800,203956740,8430,8430,8430,8430,36
|
|
20231107,120700,203653260,8430,8430,8430,8430,2
|
|
20231107,120600,203636400,8440,8440,8440,8440,0
|
|
20231107,120500,203636400,8440,8430,8440,8430,10
|
|
20231107,120400,203552070,8440,8440,8440,8440,0
|
|
20231107,120300,203552070,8440,8440,8440,8440,0
|
|
20231107,120200,203552070,8440,8440,8440,8440,0
|
|
20231107,120100,203552070,8440,8440,8440,8440,347
|
|
20231107,120000,200623390,8440,8440,8440,8440,200
|
|
20231107,115900,198935390,8450,8450,8450,8450,4
|
|
20231107,115800,198901590,8440,8440,8440,8440,25
|
|
20231107,115700,198690590,8420,8430,8430,8420,180
|
|
20231107,115600,197174740,8440,8430,8440,8430,28
|
|
20231107,115500,196938500,8430,8430,8430,8430,0
|
|
20231107,115400,196938500,8430,8430,8430,8430,0
|
|
20231107,115300,196938500,8430,8430,8430,8430,0
|
|
20231107,115200,196938500,8430,8430,8430,8430,0
|
|
20231107,115100,196938500,8430,8430,8430,8430,0
|
|
20231107,115000,196938500,8430,8430,8430,8430,0
|
|
20231107,114900,196938500,8430,8430,8430,8430,0
|
|
20231107,114800,196938500,8430,8430,8430,8430,171
|
|
20231107,114700,195496970,8430,8430,8430,8430,9
|
|
20231107,114600,195421100,8440,8440,8440,8440,3
|
|
20231107,114500,195395780,8430,8430,8430,8430,0
|
|
20231107,114400,195395780,8430,8430,8430,8430,0
|
|
20231107,114300,195395780,8430,8430,8430,8430,0
|
|
20231107,114200,195395780,8430,8450,8450,8430,834
|
|
20231107,114100,188361520,8450,8450,8450,8450,131
|
|
20231107,114000,187254570,8450,8450,8450,8450,0
|
|
20231107,113900,187254570,8450,8450,8450,8450,0
|
|
20231107,113800,187254570,8450,8450,8450,8450,8
|
|
20231107,113700,187186970,8450,8450,8450,8450,0
|
|
20231107,113600,187186970,8450,8450,8450,8450,0
|
|
20231107,113500,187186970,8450,8450,8450,8450,0
|
|
20231107,113400,187186970,8450,8450,8450,8450,0
|
|
20231107,113300,187186970,8450,8450,8450,8450,17
|
|
20231107,113200,187043320,8460,8460,8460,8460,0
|
|
20231107,113100,187043320,8460,8460,8460,8460,0
|
|
20231107,113000,187043320,8460,8460,8460,8460,33
|
|
20231107,112900,186764140,8460,8460,8460,8460,17
|
|
20231107,112800,186620320,8420,8420,8420,8420,0
|
|
20231107,112700,186620320,8420,8420,8420,8420,0
|
|
20231107,112600,186620320,8420,8440,8440,8420,500
|
|
20231107,112500,182406870,8440,8450,8450,8440,46
|
|
20231107,112400,182018270,8450,8450,8450,8450,5
|
|
20231107,112300,181976020,8450,8450,8450,8450,0
|
|
20231107,112200,181976020,8450,8450,8450,8450,0
|
|
20231107,112100,181976020,8450,8460,8460,8450,265
|
|
20231107,112000,179736760,8460,8460,8460,8460,0
|
|
20231107,111900,179736760,8460,8480,8480,8460,3684
|
|
20231107,111800,148500160,8480,8480,8480,8480,360
|
|
20231107,111700,145447360,8490,8490,8490,8490,0
|
|
20231107,111600,145447360,8490,8490,8490,8490,0
|
|
20231107,111500,145447360,8490,8520,8520,8490,152
|
|
20231107,111400,144156850,8520,8520,8520,8520,50
|
|
20231107,111300,143730850,8520,8510,8520,8480,9669
|
|
20231107,111200,61680420,8520,8520,8520,8520,0
|
|
20231107,111100,61680420,8520,8520,8520,8520,564
|
|
20231107,111000,56875140,8520,8520,8520,8520,0
|
|
20231107,110900,56875140,8520,8520,8520,8520,30
|
|
20231107,110800,56619540,8540,8540,8540,8540,0
|
|
20231107,110700,56619540,8540,8540,8540,8540,580
|
|
20231107,110600,51666340,8530,8530,8530,8530,33
|
|
20231107,110500,51384850,8540,8540,8540,8540,0
|
|
20231107,110400,51384850,8540,8540,8540,8540,0
|
|
20231107,110300,51384850,8540,8530,8540,8530,25
|
|
20231107,110200,51171440,8530,8530,8530,8530,0
|
|
20231107,110100,51171440,8530,8530,8530,8530,8
|
|
20231107,110000,51103200,8530,8530,8530,8530,0
|
|
20231107,105900,51103200,8530,8530,8530,8530,8
|
|
20231107,105800,51034960,8530,8530,8530,8530,100
|
|
20231107,105700,50181960,8530,8530,8530,8530,27
|
|
20231107,105600,49951650,8530,8530,8530,8530,0
|
|
20231107,105500,49951650,8530,8530,8530,8530,8
|
|
20231107,105400,49883410,8530,8530,8530,8530,100
|
|
20231107,105300,49030410,8540,8540,8540,8540,0
|
|
20231107,105200,49030410,8540,8540,8540,8540,4
|
|
20231107,105100,48996250,8540,8540,8540,8540,1
|
|
20231107,105000,48987710,8540,8540,8540,8540,7
|
|
20231107,104900,48927930,8540,8540,8540,8540,0
|
|
20231107,104800,48927930,8540,8540,8540,8540,9
|
|
20231107,104700,48851070,8540,8540,8540,8540,1
|
|
20231107,104600,48842530,8540,8530,8540,8530,11
|
|
20231107,104500,48748670,8540,8540,8540,8540,5
|
|
20231107,104400,48705970,8540,8540,8540,8540,0
|
|
20231107,104300,48705970,8540,8540,8540,8540,0
|
|
20231107,104200,48705970,8540,8540,8540,8540,4
|
|
20231107,104100,48671810,8540,8540,8540,8540,6
|
|
20231107,104000,48620570,8540,8540,8540,8540,6
|
|
20231107,103900,48569330,8540,8540,8540,8540,362
|
|
20231107,103800,45477850,8530,8530,8530,8530,0
|
|
20231107,103700,45477850,8530,8530,8530,8530,8
|
|
20231107,103600,45409610,8540,8540,8540,8540,1
|
|
20231107,103500,45401070,8540,8540,8540,8540,107
|
|
20231107,103400,44487290,8540,8540,8540,8540,3
|
|
20231107,103300,44461670,8540,8540,8540,8540,5
|
|
20231107,103200,44418970,8530,8530,8530,8530,0
|
|
20231107,103100,44418970,8530,8520,8530,8520,38
|
|
20231107,103000,44094910,8520,8520,8520,8520,0
|
|
20231107,102900,44094910,8520,8520,8520,8520,0
|
|
20231107,102800,44094910,8520,8520,8520,8520,8
|
|
20231107,102700,44026750,8520,8520,8520,8520,0
|
|
20231107,102600,44026750,8520,8510,8520,8510,30
|
|
20231107,102500,43771240,8510,8510,8510,8510,5
|
|
20231107,102400,43728690,8520,8520,8520,8520,7
|
|
20231107,102300,43669050,8530,8530,8530,8530,0
|
|
20231107,102200,43669050,8530,8520,8530,8520,18
|
|
20231107,102100,43515670,8500,8520,8520,8500,708
|
|
20231107,102000,37493920,8520,8530,8530,8520,119
|
|
20231107,101900,36480020,8530,8530,8530,8530,2
|
|
20231107,101800,36462960,8520,8530,8530,8520,32
|
|
20231107,101700,36190300,8520,8530,8530,8520,10
|
|
20231107,101600,36105080,8530,8530,8530,8530,22
|
|
20231107,101500,35917420,8530,8530,8530,8530,8
|
|
20231107,101400,35849180,8530,8530,8530,8530,0
|
|
20231107,101300,35849180,8530,8530,8530,8530,9
|
|
20231107,101200,35772410,8530,8530,8530,8530,0
|
|
20231107,101100,35772410,8530,8530,8530,8530,2
|
|
20231107,101000,35755350,8530,8530,8530,8530,36
|
|
20231107,100900,35448270,8530,8540,8540,8530,566
|
|
20231107,100800,30617350,8540,8540,8540,8540,0
|
|
20231107,100700,30617350,8540,8540,8540,8540,0
|
|
20231107,100600,30617350,8540,8540,8540,8540,38
|
|
20231107,100500,30292830,8540,8540,8540,8540,10
|
|
20231107,100400,30207430,8540,8550,8550,8540,177
|
|
20231107,100300,28694170,8540,8540,8540,8540,51
|
|
20231107,100200,28258630,8540,8540,8540,8540,20
|
|
20231107,100100,28087830,8550,8550,8550,8550,298
|
|
20231107,100000,25539930,8540,8540,8540,8540,8
|
|
20231107,095900,25471610,8540,8540,8540,8540,5
|
|
20231107,095800,25428910,8540,8540,8540,8540,9
|
|
20231107,095700,25352050,8550,8550,8550,8550,0
|
|
20231107,095600,25352050,8550,8550,8550,8550,0
|
|
20231107,095500,25352050,8550,8540,8550,8540,13
|
|
20231107,095400,25240980,8550,8550,8550,8550,23
|
|
20231107,095300,25044330,8560,8560,8560,8560,1
|
|
20231107,095200,25035770,8560,8560,8560,8560,0
|
|
20231107,095100,25035770,8560,8560,8560,8550,137
|
|
20231107,095000,23864320,8560,8560,8560,8560,0
|
|
20231107,094900,23864320,8560,8560,8560,8560,8
|
|
20231107,094800,23795840,8570,8570,8570,8570,10
|
|
20231107,094700,23710140,8570,8560,8570,8560,13
|
|
20231107,094600,23598810,8570,8570,8570,8570,317
|
|
20231107,094500,20882120,8570,8570,8570,8570,155
|
|
20231107,094400,19553770,8570,8570,8570,8570,8
|
|
20231107,094300,19485210,8600,8600,8600,8600,0
|
|
20231107,094200,19485210,8600,8600,8600,8600,0
|
|
20231107,094100,19485210,8600,8580,8600,8570,83
|
|
20231107,094000,18773650,8600,8600,8600,8600,337
|
|
20231107,093900,15875450,8600,8600,8600,8600,22
|
|
20231107,093800,15686250,8610,8610,8610,8610,100
|
|
20231107,093700,14825250,8610,8600,8610,8600,45
|
|
20231107,093600,14438240,8610,8610,8610,8610,0
|
|
20231107,093500,14438240,8610,8610,8610,8610,0
|
|
20231107,093400,14438240,8610,8610,8610,8610,201
|
|
20231107,093300,12707630,8610,8600,8610,8600,70
|
|
20231107,093200,12105540,8600,8600,8600,8570,35
|
|
20231107,093100,11804780,8600,8600,8600,8600,1
|
|
20231107,093000,11796180,8600,8590,8600,8590,8
|
|
20231107,092900,11727410,8600,8600,8600,8600,123
|
|
20231107,092800,10669610,8610,8610,8610,8610,0
|
|
20231107,092700,10669610,8610,8610,8610,8610,3
|
|
20231107,092600,10643780,8600,8600,8600,8600,0
|
|
20231107,092500,10643780,8600,8620,8620,8600,82
|
|
20231107,092400,9938340,8620,8620,8620,8620,24
|
|
20231107,092300,9731460,8620,8620,8620,8620,0
|
|
20231107,092200,9731460,8620,8620,8620,8620,13
|
|
20231107,092100,9619400,8620,8620,8620,8620,0
|
|
20231107,092000,9619400,8620,8620,8620,8620,0
|
|
20231107,091900,9619400,8620,8620,8620,8620,9
|
|
20231107,091800,9541820,8610,8610,8610,8610,36
|
|
20231107,091700,9231860,8580,8580,8580,8580,323
|
|
20231107,091600,6460520,8570,8570,8570,8570,0
|
|
20231107,091500,6460520,8570,8570,8570,8570,0
|
|
20231107,091400,6460520,8570,8570,8570,8570,0
|
|
20231107,091300,6460520,8570,8570,8570,8570,34
|
|
20231107,091200,6169140,8570,8570,8570,8570,1
|
|
20231107,091100,6160570,8580,8580,8580,8580,0
|
|
20231107,091000,6160570,8580,8580,8580,8580,0
|
|
20231107,090900,6160570,8580,8580,8580,8580,0
|
|
20231107,090800,6160570,8580,8580,8580,8580,0
|
|
20231107,090700,6160570,8580,8580,8580,8580,0
|
|
20231107,090600,6160570,8580,8560,8580,8560,220
|
|
20231107,090500,4276090,8560,8560,8560,8560,0
|
|
20231107,090400,4276090,8560,8570,8570,8560,81
|
|
20231107,090300,3582470,8580,8580,8580,8580,10
|
|
20231107,090200,3496670,8600,8600,8600,8600,0
|
|
20231107,090100,3496670,8600,8600,8600,8600,0
|
|
20231107,090000,3496670,8600,8630,8630,8600,406
|