599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185600,155696790,8480,8480,8480,8480,509
|
|
20231108,185500,155696790,8480,8480,8480,8480,0
|
|
20231108,185400,155696790,8480,8480,8480,8480,0
|
|
20231108,185300,155696790,8480,8480,8480,8480,0
|
|
20231108,185200,155696790,8480,8480,8480,8480,0
|
|
20231108,185100,155696790,8480,8480,8480,8480,0
|
|
20231108,185000,155696790,8480,8480,8480,8480,0
|
|
20231108,184900,155696790,8480,8480,8480,8480,0
|
|
20231108,184800,155696790,8480,8480,8480,8480,0
|
|
20231108,184700,155696790,8480,8480,8480,8480,0
|
|
20231108,184600,155696790,8480,8480,8480,8480,0
|
|
20231108,184500,155696790,8480,8480,8480,8480,0
|
|
20231108,184400,155696790,8480,8480,8480,8480,0
|
|
20231108,184300,155696790,8480,8480,8480,8480,0
|
|
20231108,184200,155696790,8480,8480,8480,8480,0
|
|
20231108,184100,155696790,8480,8480,8480,8480,0
|
|
20231108,184000,155696790,8480,8480,8480,8480,0
|
|
20231108,183900,155696790,8480,8480,8480,8480,0
|
|
20231108,183800,155696790,8480,8480,8480,8480,0
|
|
20231108,183700,155696790,8480,8480,8480,8480,0
|
|
20231108,183600,155696790,8480,8480,8480,8480,0
|
|
20231108,183500,155696790,8480,8480,8480,8480,0
|
|
20231108,183400,155696790,8480,8480,8480,8480,0
|
|
20231108,183300,155696790,8480,8480,8480,8480,0
|
|
20231108,183200,155696790,8480,8480,8480,8480,0
|
|
20231108,183100,155696790,8480,8480,8480,8480,0
|
|
20231108,183000,155696790,8480,8480,8480,8480,0
|
|
20231108,182900,155696790,8480,8480,8480,8480,0
|
|
20231108,182800,155696790,8480,8480,8480,8480,0
|
|
20231108,182700,155696790,8480,8480,8480,8480,0
|
|
20231108,182600,155696790,8480,8480,8480,8480,509
|
|
20231108,182500,155696790,8480,8480,8480,8480,0
|
|
20231108,182400,155696790,8480,8480,8480,8480,0
|
|
20231108,182300,155696790,8480,8480,8480,8480,0
|
|
20231108,182200,155696790,8480,8480,8480,8480,0
|
|
20231108,182100,155696790,8480,8480,8480,8480,0
|
|
20231108,182000,155696790,8480,8480,8480,8480,0
|
|
20231108,181900,155696790,8480,8480,8480,8480,0
|
|
20231108,181800,155696790,8480,8480,8480,8480,0
|
|
20231108,181700,155696790,8480,8480,8480,8480,0
|
|
20231108,181600,155696790,8480,8480,8480,8480,0
|
|
20231108,181500,155696790,8480,8480,8480,8480,0
|
|
20231108,181400,155696790,8480,8480,8480,8480,0
|
|
20231108,181300,155696790,8480,8480,8480,8480,0
|
|
20231108,181200,155696790,8480,8480,8480,8480,0
|
|
20231108,181100,155696790,8480,8480,8480,8480,0
|
|
20231108,181000,155696790,8480,8480,8480,8480,0
|
|
20231108,180900,155696790,8480,8480,8480,8480,0
|
|
20231108,180800,155696790,8480,8480,8480,8480,0
|
|
20231108,180700,155696790,8480,8480,8480,8480,0
|
|
20231108,180600,155696790,8480,8480,8480,8480,0
|
|
20231108,180500,155696790,8480,8480,8480,8480,0
|
|
20231108,180400,155696790,8480,8480,8480,8480,0
|
|
20231108,180300,155696790,8480,8480,8480,8480,0
|
|
20231108,180200,155696790,8480,8480,8480,8480,0
|
|
20231108,180100,155696790,8480,8480,8480,8480,0
|
|
20231108,180000,155696790,8480,8480,8480,8480,0
|
|
20231108,175900,155696790,8480,8480,8480,8480,0
|
|
20231108,175800,155696790,8480,8480,8480,8480,0
|
|
20231108,175700,155696790,8480,8480,8480,8480,0
|
|
20231108,175600,155696790,8480,8480,8480,8480,509
|
|
20231108,175500,155696790,8480,8480,8480,8480,0
|
|
20231108,175400,155696790,8480,8480,8480,8480,0
|
|
20231108,175300,155696790,8480,8480,8480,8480,0
|
|
20231108,175200,155696790,8480,8480,8480,8480,0
|
|
20231108,175100,155696790,8480,8480,8480,8480,0
|
|
20231108,175000,155696790,8480,8480,8480,8480,0
|
|
20231108,174900,155696790,8480,8480,8480,8480,0
|
|
20231108,174800,155696790,8480,8480,8480,8480,0
|
|
20231108,174700,155696790,8480,8480,8480,8480,0
|
|
20231108,174600,155696790,8480,8480,8480,8480,0
|
|
20231108,174500,155696790,8480,8480,8480,8480,0
|
|
20231108,174400,155696790,8480,8480,8480,8480,0
|
|
20231108,174300,155696790,8480,8480,8480,8480,0
|
|
20231108,174200,155696790,8480,8480,8480,8480,0
|
|
20231108,174100,155696790,8480,8480,8480,8480,0
|
|
20231108,174000,155696790,8480,8480,8480,8480,0
|
|
20231108,173900,155696790,8480,8480,8480,8480,0
|
|
20231108,173800,155696790,8480,8480,8480,8480,0
|
|
20231108,173700,155696790,8480,8480,8480,8480,0
|
|
20231108,173600,155696790,8480,8480,8480,8480,0
|
|
20231108,173500,155696790,8480,8480,8480,8480,0
|
|
20231108,173400,155696790,8480,8480,8480,8480,0
|
|
20231108,173300,155696790,8480,8480,8480,8480,0
|
|
20231108,173200,155696790,8480,8480,8480,8480,0
|
|
20231108,173100,155696790,8480,8480,8480,8480,0
|
|
20231108,173000,155696790,8480,8480,8480,8480,0
|
|
20231108,172900,155696790,8480,8480,8480,8480,0
|
|
20231108,172800,155696790,8480,8480,8480,8480,0
|
|
20231108,172700,155696790,8480,8480,8480,8480,0
|
|
20231108,172600,155696790,8480,8480,8480,8480,509
|
|
20231108,172500,155696790,8480,8480,8480,8480,0
|
|
20231108,172400,155696790,8480,8480,8480,8480,0
|
|
20231108,172300,155696790,8480,8480,8480,8480,0
|
|
20231108,172200,155696790,8480,8480,8480,8480,0
|
|
20231108,172100,155696790,8480,8480,8480,8480,0
|
|
20231108,172000,155696790,8480,8480,8480,8480,0
|
|
20231108,171900,155696790,8480,8480,8480,8480,0
|
|
20231108,171800,155696790,8480,8480,8480,8480,0
|
|
20231108,171700,155696790,8480,8480,8480,8480,0
|
|
20231108,171600,155696790,8480,8480,8480,8480,0
|
|
20231108,171500,155696790,8480,8480,8480,8480,0
|
|
20231108,171400,155696790,8480,8480,8480,8480,0
|
|
20231108,171300,155696790,8480,8480,8480,8480,0
|
|
20231108,171200,155696790,8480,8480,8480,8480,0
|
|
20231108,171100,155696790,8480,8480,8480,8480,0
|
|
20231108,171000,155696790,8480,8480,8480,8480,0
|
|
20231108,170900,155696790,8480,8480,8480,8480,0
|
|
20231108,170800,155696790,8480,8480,8480,8480,0
|
|
20231108,170700,155696790,8480,8480,8480,8480,0
|
|
20231108,170600,155696790,8480,8480,8480,8480,0
|
|
20231108,170500,155696790,8480,8480,8480,8480,0
|
|
20231108,170400,155696790,8480,8480,8480,8480,0
|
|
20231108,170300,155696790,8480,8480,8480,8480,0
|
|
20231108,170200,155696790,8480,8480,8480,8480,0
|
|
20231108,170100,155696790,8480,8480,8480,8480,0
|
|
20231108,170000,155696790,8480,8480,8480,8480,0
|
|
20231108,165900,155696790,8480,8480,8480,8480,0
|
|
20231108,165800,155696790,8480,8480,8480,8480,0
|
|
20231108,165700,155696790,8480,8480,8480,8480,0
|
|
20231108,165600,155696790,8480,8480,8480,8480,509
|
|
20231108,165500,155696790,8480,8480,8480,8480,0
|
|
20231108,165400,155696790,8480,8480,8480,8480,0
|
|
20231108,165300,155696790,8480,8480,8480,8480,0
|
|
20231108,165200,155696790,8480,8480,8480,8480,0
|
|
20231108,165100,155696790,8480,8480,8480,8480,0
|
|
20231108,165000,155696790,8480,8480,8480,8480,0
|
|
20231108,164900,155696790,8480,8480,8480,8480,0
|
|
20231108,164800,155696790,8480,8480,8480,8480,0
|
|
20231108,164700,155696790,8480,8480,8480,8480,0
|
|
20231108,164600,155696790,8480,8480,8480,8480,0
|
|
20231108,164500,155696790,8480,8480,8480,8480,0
|
|
20231108,164400,155696790,8480,8480,8480,8480,0
|
|
20231108,164300,155696790,8480,8480,8480,8480,0
|
|
20231108,164200,155696790,8480,8480,8480,8480,0
|
|
20231108,164100,155696790,8480,8480,8480,8480,0
|
|
20231108,164000,155696790,8480,8480,8480,8480,0
|
|
20231108,163900,155696790,8480,8480,8480,8480,0
|
|
20231108,163800,155696790,8480,8480,8480,8480,0
|
|
20231108,163700,155696790,8480,8480,8480,8480,0
|
|
20231108,163600,155696790,8480,8480,8480,8480,0
|
|
20231108,163500,155696790,8480,8480,8480,8480,0
|
|
20231108,163400,155696790,8480,8480,8480,8480,0
|
|
20231108,163300,155696790,8480,8480,8480,8480,0
|
|
20231108,163200,155696790,8480,8480,8480,8480,0
|
|
20231108,163100,155696790,8480,8480,8480,8480,0
|
|
20231108,163000,155696790,8480,8480,8480,8480,0
|
|
20231108,162900,155696790,8480,8480,8480,8480,0
|
|
20231108,162800,155696790,8480,8480,8480,8480,0
|
|
20231108,162700,155696790,8480,8480,8480,8480,0
|
|
20231108,162600,155696790,8480,8480,8480,8480,509
|
|
20231108,162500,155696790,8480,8480,8480,8480,0
|
|
20231108,162400,155696790,8480,8480,8480,8480,0
|
|
20231108,162300,155696790,8480,8480,8480,8480,0
|
|
20231108,162200,155696790,8480,8480,8480,8480,0
|
|
20231108,162100,155696790,8480,8480,8480,8480,0
|
|
20231108,162000,155696790,8480,8480,8480,8480,0
|
|
20231108,161900,155696790,8480,8480,8480,8480,0
|
|
20231108,161800,155696790,8480,8480,8480,8480,0
|
|
20231108,161700,155696790,8480,8480,8480,8480,0
|
|
20231108,161600,155696790,8480,8480,8480,8480,0
|
|
20231108,161500,155696790,8480,8480,8480,8480,0
|
|
20231108,161400,155696790,8480,8480,8480,8480,0
|
|
20231108,161300,155696790,8480,8480,8480,8480,0
|
|
20231108,161200,155696790,8480,8480,8480,8480,0
|
|
20231108,161100,155696790,8480,8480,8480,8480,0
|
|
20231108,161000,155696790,8480,8480,8480,8480,0
|
|
20231108,160900,155696790,8480,8480,8480,8480,0
|
|
20231108,160800,155696790,8480,8480,8480,8480,0
|
|
20231108,160700,155696790,8480,8480,8480,8480,0
|
|
20231108,160600,155696790,8480,8480,8480,8480,0
|
|
20231108,160500,155696790,8480,8480,8480,8480,0
|
|
20231108,160400,155696790,8480,8480,8480,8480,0
|
|
20231108,160300,155696790,8480,8480,8480,8480,0
|
|
20231108,160200,155696790,8480,8480,8480,8480,0
|
|
20231108,160100,155696790,8480,8480,8480,8480,0
|
|
20231108,160000,155696790,8480,8480,8480,8480,0
|
|
20231108,155900,155696790,8480,8480,8480,8480,0
|
|
20231108,155800,155696790,8480,8480,8480,8480,0
|
|
20231108,155700,155696790,8480,8480,8480,8480,0
|
|
20231108,155600,155696790,8480,8480,8480,8480,509
|
|
20231108,155500,155696790,8480,8480,8480,8480,0
|
|
20231108,155400,155696790,8480,8480,8480,8480,0
|
|
20231108,155300,155696790,8480,8480,8480,8480,0
|
|
20231108,155200,155696790,8480,8480,8480,8480,0
|
|
20231108,155100,155696790,8480,8480,8480,8480,0
|
|
20231108,155000,155696790,8480,8480,8480,8480,0
|
|
20231108,154900,155696790,8480,8480,8480,8480,0
|
|
20231108,154800,155696790,8480,8480,8480,8480,0
|
|
20231108,154700,155696790,8480,8480,8480,8480,0
|
|
20231108,154600,155696790,8480,8480,8480,8480,0
|
|
20231108,154500,155696790,8480,8480,8480,8480,0
|
|
20231108,154400,155696790,8480,8480,8480,8480,0
|
|
20231108,154300,155696790,8480,8480,8480,8480,0
|
|
20231108,154200,155696790,8480,8480,8480,8480,0
|
|
20231108,154100,155696790,8480,8480,8480,8480,0
|
|
20231108,154000,155696790,8480,8480,8480,8480,0
|
|
20231108,153900,155696790,8480,8480,8480,8480,0
|
|
20231108,153800,155696790,8480,8480,8480,8480,0
|
|
20231108,153700,155696790,8480,8480,8480,8480,0
|
|
20231108,153600,155696790,8480,8480,8480,8480,0
|
|
20231108,153500,155696790,8480,8480,8480,8480,0
|
|
20231108,153400,155696790,8480,8480,8480,8480,0
|
|
20231108,153300,155696790,8480,8480,8480,8480,0
|
|
20231108,153200,155696790,8480,8480,8480,8480,0
|
|
20231108,153100,155696790,8480,8480,8480,8480,0
|
|
20231108,153000,155696790,8480,8480,8480,8480,509
|
|
20231108,152900,151380470,8480,8480,8480,8480,0
|
|
20231108,152800,151380470,8480,8480,8480,8480,0
|
|
20231108,152700,151380470,8480,8480,8480,8480,0
|
|
20231108,152600,151380470,8480,8480,8480,8480,0
|
|
20231108,152500,151380470,8480,8480,8480,8480,0
|
|
20231108,152400,151380470,8480,8480,8480,8480,0
|
|
20231108,152300,151380470,8480,8480,8480,8480,0
|
|
20231108,152200,151380470,8480,8480,8480,8480,0
|
|
20231108,152100,151380470,8480,8480,8480,8480,0
|
|
20231108,152000,151380470,8480,8480,8480,8480,0
|
|
20231108,151900,151380470,8480,8430,8480,8430,3
|
|
20231108,151800,151355130,8430,8430,8430,8430,304
|
|
20231108,151700,148792410,8480,8430,8480,8430,19
|
|
20231108,151600,148632140,8430,8430,8430,8430,0
|
|
20231108,151500,148632140,8430,8430,8430,8430,0
|
|
20231108,151400,148632140,8430,8440,8440,8430,34
|
|
20231108,151300,148345490,8430,8430,8430,8430,0
|
|
20231108,151200,148345490,8430,8430,8430,8430,0
|
|
20231108,151100,148345490,8430,8430,8430,8430,0
|
|
20231108,151000,148345490,8430,8430,8430,8430,263
|
|
20231108,150900,146128400,8430,8430,8430,8430,21
|
|
20231108,150800,145951370,8430,8440,8440,8420,531
|
|
20231108,150700,141474990,8430,8430,8430,8430,0
|
|
20231108,150600,141474990,8430,8430,8430,8430,1
|
|
20231108,150500,141466560,8420,8420,8420,8420,0
|
|
20231108,150400,141466560,8420,8420,8420,8420,0
|
|
20231108,150300,141466560,8420,8420,8420,8420,0
|
|
20231108,150200,141466560,8420,8420,8420,8420,0
|
|
20231108,150100,141466560,8420,8480,8480,8420,2733
|
|
20231108,150000,118303320,8480,8480,8480,8480,0
|
|
20231108,145900,118303320,8480,8480,8480,8480,0
|
|
20231108,145800,118303320,8480,8480,8480,8480,0
|
|
20231108,145700,118303320,8480,8480,8480,8480,0
|
|
20231108,145600,118303320,8480,8480,8480,8480,0
|
|
20231108,145500,118303320,8480,8480,8480,8480,0
|
|
20231108,145400,118303320,8480,8480,8480,8480,0
|
|
20231108,145300,118303320,8480,8480,8480,8480,0
|
|
20231108,145200,118303320,8480,8480,8480,8480,0
|
|
20231108,145100,118303320,8480,8480,8480,8480,5
|
|
20231108,145000,118260920,8440,8440,8440,8440,581
|
|
20231108,144900,113357280,8420,8440,8440,8420,1022
|
|
20231108,144800,104739070,8440,8440,8440,8440,23
|
|
20231108,144700,104544950,8440,8440,8440,8440,0
|
|
20231108,144600,104544950,8440,8440,8440,8440,0
|
|
20231108,144500,104544950,8440,8440,8440,8440,0
|
|
20231108,144400,104544950,8440,8440,8440,8440,0
|
|
20231108,144300,104544950,8440,8440,8440,8440,27
|
|
20231108,144200,104317070,8430,8430,8430,8430,0
|
|
20231108,144100,104317070,8430,8440,8440,8430,297
|
|
20231108,144000,101810880,8440,8460,8460,8440,372
|
|
20231108,143900,98667870,8450,8450,8450,8450,0
|
|
20231108,143800,98667870,8450,8450,8450,8450,0
|
|
20231108,143700,98667870,8450,8450,8450,8450,0
|
|
20231108,143600,98667870,8450,8450,8450,8450,0
|
|
20231108,143500,98667870,8450,8450,8450,8450,0
|
|
20231108,143400,98667870,8450,8450,8450,8450,0
|
|
20231108,143300,98667870,8450,8450,8450,8450,0
|
|
20231108,143200,98667870,8450,8450,8450,8450,0
|
|
20231108,143100,98667870,8450,8470,8470,8450,180
|
|
20231108,143000,97146810,8460,8460,8460,8460,0
|
|
20231108,142900,97146810,8460,8460,8460,8460,0
|
|
20231108,142800,97146810,8460,8460,8460,8460,0
|
|
20231108,142700,97146810,8460,8460,8460,8460,0
|
|
20231108,142600,97146810,8460,8460,8460,8460,0
|
|
20231108,142500,97146810,8460,8460,8460,8460,0
|
|
20231108,142400,97146810,8460,8460,8460,8460,0
|
|
20231108,142300,97146810,8460,8460,8460,8460,0
|
|
20231108,142200,97146810,8460,8460,8460,8460,242
|
|
20231108,142100,95099490,8460,8480,8480,8460,68
|
|
20231108,142000,94523890,8460,8460,8460,8460,0
|
|
20231108,141900,94523890,8460,8460,8460,8460,0
|
|
20231108,141800,94523890,8460,8460,8460,8460,0
|
|
20231108,141700,94523890,8460,8460,8460,8460,0
|
|
20231108,141600,94523890,8460,8460,8460,8460,0
|
|
20231108,141500,94523890,8460,8460,8460,8460,0
|
|
20231108,141400,94523890,8460,8460,8460,8460,0
|
|
20231108,141300,94523890,8460,8460,8460,8460,0
|
|
20231108,141200,94523890,8460,8460,8460,8460,0
|
|
20231108,141100,94523890,8460,8460,8460,8460,0
|
|
20231108,141000,94523890,8460,8460,8460,8460,0
|
|
20231108,140900,94523890,8460,8460,8460,8460,0
|
|
20231108,140800,94523890,8460,8460,8460,8460,22
|
|
20231108,140700,94337770,8480,8480,8480,8480,88
|
|
20231108,140600,93591530,8500,8500,8500,8500,0
|
|
20231108,140500,93591530,8500,8500,8500,8500,0
|
|
20231108,140400,93591530,8500,8500,8500,8500,0
|
|
20231108,140300,93591530,8500,8500,8500,8500,0
|
|
20231108,140200,93591530,8500,8500,8500,8500,0
|
|
20231108,140100,93591530,8500,8500,8500,8500,0
|
|
20231108,140000,93591530,8500,8500,8500,8500,0
|
|
20231108,135900,93591530,8500,8500,8500,8500,0
|
|
20231108,135800,93591530,8500,8500,8500,8500,59
|
|
20231108,135700,93090030,8500,8500,8500,8500,0
|
|
20231108,135600,93090030,8500,8500,8500,8500,0
|
|
20231108,135500,93090030,8500,8500,8500,8500,0
|
|
20231108,135400,93090030,8500,8500,8500,8500,0
|
|
20231108,135300,93090030,8500,8490,8500,8490,600
|
|
20231108,135200,87991500,8500,8500,8500,8500,0
|
|
20231108,135100,87991500,8500,8500,8500,8500,0
|
|
20231108,135000,87991500,8500,8500,8500,8500,0
|
|
20231108,134900,87991500,8500,8500,8500,8500,0
|
|
20231108,134800,87991500,8500,8500,8500,8500,0
|
|
20231108,134700,87991500,8500,8500,8500,8500,0
|
|
20231108,134600,87991500,8500,8500,8500,8500,0
|
|
20231108,134500,87991500,8500,8500,8500,8500,3
|
|
20231108,134400,87966000,8500,8500,8500,8500,0
|
|
20231108,134300,87966000,8500,8500,8500,8500,0
|
|
20231108,134200,87966000,8500,8500,8500,8500,0
|
|
20231108,134100,87966000,8500,8500,8500,8500,169
|
|
20231108,134000,86529500,8500,8500,8500,8500,0
|
|
20231108,133900,86529500,8500,8500,8500,8500,837
|
|
20231108,133800,79415000,8500,8500,8500,8500,352
|
|
20231108,133700,76423000,8500,8500,8500,8500,0
|
|
20231108,133600,76423000,8500,8500,8500,8500,10
|
|
20231108,133500,76338000,8500,8500,8500,8500,0
|
|
20231108,133400,76338000,8500,8500,8500,8500,0
|
|
20231108,133300,76338000,8500,8500,8500,8500,0
|
|
20231108,133200,76338000,8500,8500,8500,8500,47
|
|
20231108,133100,75938500,8480,8480,8480,8480,98
|
|
20231108,133000,75107460,8480,8480,8480,8480,1
|
|
20231108,132900,75098980,8460,8460,8460,8460,0
|
|
20231108,132800,75098980,8460,8460,8460,8460,0
|
|
20231108,132700,75098980,8460,8460,8460,8460,0
|
|
20231108,132600,75098980,8460,8460,8460,8460,0
|
|
20231108,132500,75098980,8460,8460,8460,8460,0
|
|
20231108,132400,75098980,8460,8460,8460,8460,366
|
|
20231108,132300,72002620,8460,8460,8460,8460,231
|
|
20231108,132200,70048360,8460,8460,8460,8460,0
|
|
20231108,132100,70048360,8460,8460,8460,8460,0
|
|
20231108,132000,70048360,8460,8460,8460,8460,0
|
|
20231108,131900,70048360,8460,8460,8460,8460,0
|
|
20231108,131800,70048360,8460,8460,8460,8460,0
|
|
20231108,131700,70048360,8460,8460,8460,8460,0
|
|
20231108,131600,70048360,8460,8460,8460,8460,0
|
|
20231108,131500,70048360,8460,8460,8460,8460,0
|
|
20231108,131400,70048360,8460,8460,8460,8460,0
|
|
20231108,131300,70048360,8460,8460,8460,8460,20
|
|
20231108,131200,69879160,8460,8460,8460,8460,0
|
|
20231108,131100,69879160,8460,8460,8460,8460,0
|
|
20231108,131000,69879160,8460,8460,8460,8460,0
|
|
20231108,130900,69879160,8460,8460,8460,8460,0
|
|
20231108,130800,69879160,8460,8460,8460,8460,0
|
|
20231108,130700,69879160,8460,8460,8460,8460,0
|
|
20231108,130600,69879160,8460,8460,8460,8460,0
|
|
20231108,130500,69879160,8460,8460,8460,8460,0
|
|
20231108,130400,69879160,8460,8460,8460,8460,0
|
|
20231108,130300,69879160,8460,8460,8460,8460,10
|
|
20231108,130200,69794560,8460,8460,8460,8460,0
|
|
20231108,130100,69794560,8460,8460,8460,8460,19
|
|
20231108,130000,69633820,8460,8460,8460,8460,0
|
|
20231108,125900,69633820,8460,8460,8460,8460,0
|
|
20231108,125800,69633820,8460,8460,8460,8460,20
|
|
20231108,125700,69464620,8460,8460,8460,8460,100
|
|
20231108,125600,68618620,8460,8460,8460,8460,0
|
|
20231108,125500,68618620,8460,8460,8460,8460,1
|
|
20231108,125400,68610160,8460,8460,8460,8460,0
|
|
20231108,125300,68610160,8460,8460,8460,8460,0
|
|
20231108,125200,68610160,8460,8460,8460,8460,0
|
|
20231108,125100,68610160,8460,8460,8460,8460,0
|
|
20231108,125000,68610160,8460,8460,8460,8460,0
|
|
20231108,124900,68610160,8460,8470,8470,8450,1009
|
|
20231108,124800,60074210,8470,8470,8470,8470,0
|
|
20231108,124700,60074210,8470,8470,8470,8470,0
|
|
20231108,124600,60074210,8470,8470,8470,8470,0
|
|
20231108,124500,60074210,8470,8470,8470,8470,0
|
|
20231108,124400,60074210,8470,8470,8470,8470,0
|
|
20231108,124300,60074210,8470,8470,8470,8470,22
|
|
20231108,124200,59887870,8480,8480,8480,8480,0
|
|
20231108,124100,59887870,8480,8480,8480,8480,0
|
|
20231108,124000,59887870,8480,8480,8480,8480,0
|
|
20231108,123900,59887870,8480,8490,8490,8480,7
|
|
20231108,123800,59828500,8480,8480,8480,8480,0
|
|
20231108,123700,59828500,8480,8480,8480,8480,0
|
|
20231108,123600,59828500,8480,8480,8480,8480,0
|
|
20231108,123500,59828500,8480,8480,8480,8480,0
|
|
20231108,123400,59828500,8480,8480,8480,8480,0
|
|
20231108,123300,59828500,8480,8480,8480,8480,143
|
|
20231108,123200,58615860,8480,8480,8480,8480,0
|
|
20231108,123100,58615860,8480,8480,8480,8480,0
|
|
20231108,123000,58615860,8480,8480,8480,8480,0
|
|
20231108,122900,58615860,8480,8480,8480,8480,0
|
|
20231108,122800,58615860,8480,8480,8480,8480,0
|
|
20231108,122700,58615860,8480,8480,8480,8480,0
|
|
20231108,122600,58615860,8480,8480,8480,8480,0
|
|
20231108,122500,58615860,8480,8480,8480,8480,0
|
|
20231108,122400,58615860,8480,8480,8480,8480,0
|
|
20231108,122300,58615860,8480,8480,8480,8480,0
|
|
20231108,122200,58615860,8480,8480,8480,8480,0
|
|
20231108,122100,58615860,8480,8480,8480,8480,0
|
|
20231108,122000,58615860,8480,8480,8480,8480,0
|
|
20231108,121900,58615860,8480,8480,8480,8480,0
|
|
20231108,121800,58615860,8480,8480,8480,8480,0
|
|
20231108,121700,58615860,8480,8480,8480,8480,0
|
|
20231108,121600,58615860,8480,8480,8480,8480,0
|
|
20231108,121500,58615860,8480,8480,8480,8480,0
|
|
20231108,121400,58615860,8480,8480,8480,8480,22
|
|
20231108,121300,58429300,8470,8470,8470,8470,0
|
|
20231108,121200,58429300,8470,8470,8470,8470,0
|
|
20231108,121100,58429300,8470,8470,8470,8470,0
|
|
20231108,121000,58429300,8470,8470,8470,8470,0
|
|
20231108,120900,58429300,8470,8470,8470,8470,0
|
|
20231108,120800,58429300,8470,8470,8470,8470,0
|
|
20231108,120700,58429300,8470,8470,8470,8470,0
|
|
20231108,120600,58429300,8470,8470,8470,8470,0
|
|
20231108,120500,58429300,8470,8470,8470,8470,0
|
|
20231108,120400,58429300,8470,8470,8470,8470,0
|
|
20231108,120300,58429300,8470,8470,8470,8470,0
|
|
20231108,120200,58429300,8470,8470,8470,8470,0
|
|
20231108,120100,58429300,8470,8470,8470,8470,0
|
|
20231108,120000,58429300,8470,8470,8470,8470,0
|
|
20231108,115900,58429300,8470,8470,8470,8470,0
|
|
20231108,115800,58429300,8470,8470,8470,8470,0
|
|
20231108,115700,58429300,8470,8470,8470,8470,0
|
|
20231108,115600,58429300,8470,8470,8470,8470,0
|
|
20231108,115500,58429300,8470,8470,8470,8470,0
|
|
20231108,115400,58429300,8470,8470,8470,8470,0
|
|
20231108,115300,58429300,8470,8470,8470,8470,0
|
|
20231108,115200,58429300,8470,8470,8470,8470,0
|
|
20231108,115100,58429300,8470,8470,8470,8470,0
|
|
20231108,115000,58429300,8470,8470,8470,8470,20
|
|
20231108,114900,58259900,8460,8460,8460,8460,0
|
|
20231108,114800,58259900,8460,8460,8460,8460,0
|
|
20231108,114700,58259900,8460,8460,8460,8460,0
|
|
20231108,114600,58259900,8460,8460,8460,8460,0
|
|
20231108,114500,58259900,8460,8480,8480,8460,348
|
|
20231108,114400,55314110,8470,8470,8470,8470,0
|
|
20231108,114300,55314110,8470,8470,8470,8470,0
|
|
20231108,114200,55314110,8470,8470,8470,8470,0
|
|
20231108,114100,55314110,8470,8470,8470,8470,0
|
|
20231108,114000,55314110,8470,8470,8470,8470,0
|
|
20231108,113900,55314110,8470,8470,8470,8470,0
|
|
20231108,113800,55314110,8470,8470,8470,8470,0
|
|
20231108,113700,55314110,8470,8480,8480,8470,201
|
|
20231108,113600,53611520,8470,8470,8470,8470,0
|
|
20231108,113500,53611520,8470,8470,8470,8470,0
|
|
20231108,113400,53611520,8470,8470,8470,8470,0
|
|
20231108,113300,53611520,8470,8490,8490,8470,346
|
|
20231108,113200,50677220,8500,8500,8500,8500,0
|
|
20231108,113100,50677220,8500,8500,8500,8500,2
|
|
20231108,113000,50660220,8500,8500,8500,8500,0
|
|
20231108,112900,50660220,8500,8500,8500,8500,0
|
|
20231108,112800,50660220,8500,8500,8500,8500,28
|
|
20231108,112700,50422220,8500,8500,8500,8500,0
|
|
20231108,112600,50422220,8500,8500,8500,8500,0
|
|
20231108,112500,50422220,8500,8500,8500,8500,100
|
|
20231108,112400,49572220,8500,8500,8500,8500,0
|
|
20231108,112300,49572220,8500,8500,8500,8500,23
|
|
20231108,112200,49376720,8500,8500,8500,8500,1
|
|
20231108,112100,49368220,8530,8530,8530,8530,0
|
|
20231108,112000,49368220,8530,8530,8530,8530,0
|
|
20231108,111900,49368220,8530,8530,8530,8530,0
|
|
20231108,111800,49368220,8530,8530,8530,8530,0
|
|
20231108,111700,49368220,8530,8530,8530,8530,0
|
|
20231108,111600,49368220,8530,8530,8530,8530,1
|
|
20231108,111500,49359690,8530,8530,8530,8530,0
|
|
20231108,111400,49359690,8530,8530,8530,8530,0
|
|
20231108,111300,49359690,8530,8530,8530,8530,30
|
|
20231108,111200,49103790,8530,8530,8530,8530,0
|
|
20231108,111100,49103790,8530,8530,8530,8530,53
|
|
20231108,111000,48651700,8530,8530,8530,8530,70
|
|
20231108,110900,48054600,8550,8550,8550,8550,0
|
|
20231108,110800,48054600,8550,8550,8550,8550,0
|
|
20231108,110700,48054600,8550,8550,8550,8550,0
|
|
20231108,110600,48054600,8550,8550,8550,8550,0
|
|
20231108,110500,48054600,8550,8550,8550,8550,0
|
|
20231108,110400,48054600,8550,8550,8550,8550,0
|
|
20231108,110300,48054600,8550,8550,8550,8550,0
|
|
20231108,110200,48054600,8550,8550,8550,8550,0
|
|
20231108,110100,48054600,8550,8550,8550,8550,0
|
|
20231108,110000,48054600,8550,8550,8550,8550,0
|
|
20231108,105900,48054600,8550,8550,8550,8550,0
|
|
20231108,105800,48054600,8550,8550,8550,8550,0
|
|
20231108,105700,48054600,8550,8550,8550,8550,0
|
|
20231108,105600,48054600,8550,8550,8550,8550,0
|
|
20231108,105500,48054600,8550,8550,8550,8550,0
|
|
20231108,105400,48054600,8550,8550,8550,8550,0
|
|
20231108,105300,48054600,8550,8550,8550,8550,0
|
|
20231108,105200,48054600,8550,8550,8550,8550,0
|
|
20231108,105100,48054600,8550,8550,8550,8550,0
|
|
20231108,105000,48054600,8550,8550,8550,8550,285
|
|
20231108,104900,45617850,8550,8550,8550,8550,1
|
|
20231108,104800,45609300,8540,8540,8540,8540,150
|
|
20231108,104700,44328300,8530,8510,8530,8510,67
|
|
20231108,104600,43758110,8510,8510,8510,8510,1
|
|
20231108,104500,43749600,8490,8490,8490,8490,0
|
|
20231108,104400,43749600,8490,8500,8500,8490,300
|
|
20231108,104300,41202160,8490,8490,8490,8490,0
|
|
20231108,104200,41202160,8490,8490,8490,8490,0
|
|
20231108,104100,41202160,8490,8490,8490,8490,20
|
|
20231108,104000,41032360,8490,8490,8490,8490,0
|
|
20231108,103900,41032360,8490,8490,8490,8490,0
|
|
20231108,103800,41032360,8490,8490,8490,8490,0
|
|
20231108,103700,41032360,8490,8490,8490,8490,0
|
|
20231108,103600,41032360,8490,8490,8490,8490,0
|
|
20231108,103500,41032360,8490,8490,8490,8490,0
|
|
20231108,103400,41032360,8490,8490,8490,8490,0
|
|
20231108,103300,41032360,8490,8490,8490,8490,0
|
|
20231108,103200,41032360,8490,8490,8490,8490,0
|
|
20231108,103100,41032360,8490,8490,8490,8490,0
|
|
20231108,103000,41032360,8490,8490,8490,8490,0
|
|
20231108,102900,41032360,8490,8490,8490,8490,1
|
|
20231108,102800,41023870,8480,8480,8480,8480,0
|
|
20231108,102700,41023870,8480,8480,8480,8480,0
|
|
20231108,102600,41023870,8480,8480,8480,8480,0
|
|
20231108,102500,41023870,8480,8480,8480,8480,6
|
|
20231108,102400,40972990,8480,8480,8480,8480,0
|
|
20231108,102300,40972990,8480,8480,8480,8480,0
|
|
20231108,102200,40972990,8480,8490,8490,8480,800
|
|
20231108,102100,34188100,8490,8490,8490,8490,150
|
|
20231108,102000,32914600,8490,8510,8510,8490,179
|
|
20231108,101900,31392480,8520,8520,8520,8520,0
|
|
20231108,101800,31392480,8520,8520,8520,8520,0
|
|
20231108,101700,31392480,8520,8520,8520,8520,0
|
|
20231108,101600,31392480,8520,8520,8520,8520,0
|
|
20231108,101500,31392480,8520,8520,8520,8520,0
|
|
20231108,101400,31392480,8520,8520,8520,8520,0
|
|
20231108,101300,31392480,8520,8520,8520,8520,0
|
|
20231108,101200,31392480,8520,8520,8520,8520,0
|
|
20231108,101100,31392480,8520,8520,8520,8520,0
|
|
20231108,101000,31392480,8520,8520,8520,8520,0
|
|
20231108,100900,31392480,8520,8520,8520,8520,0
|
|
20231108,100800,31392480,8520,8520,8520,8520,0
|
|
20231108,100700,31392480,8520,8500,8520,8500,137
|
|
20231108,100600,30226540,8490,8490,8490,8490,0
|
|
20231108,100500,30226540,8490,8490,8490,8490,100
|
|
20231108,100400,29377540,8490,8490,8490,8490,20
|
|
20231108,100300,29207740,8500,8510,8510,8500,319
|
|
20231108,100200,26494710,8510,8510,8510,8510,0
|
|
20231108,100100,26494710,8510,8510,8510,8510,0
|
|
20231108,100000,26494710,8510,8510,8510,8510,0
|
|
20231108,095900,26494710,8510,8510,8510,8510,51
|
|
20231108,095800,26060700,8520,8520,8520,8520,0
|
|
20231108,095700,26060700,8520,8520,8520,8520,0
|
|
20231108,095600,26060700,8520,8520,8520,8520,249
|
|
20231108,095500,23939220,8520,8520,8520,8520,45
|
|
20231108,095400,23555820,8530,8530,8530,8530,135
|
|
20231108,095300,22404270,8530,8530,8530,8530,60
|
|
20231108,095200,21892470,8530,8530,8530,8530,0
|
|
20231108,095100,21892470,8530,8530,8530,8530,0
|
|
20231108,095000,21892470,8530,8530,8530,8530,0
|
|
20231108,094900,21892470,8530,8530,8530,8530,0
|
|
20231108,094800,21892470,8530,8530,8530,8530,100
|
|
20231108,094700,21039470,8550,8550,8550,8550,0
|
|
20231108,094600,21039470,8550,8550,8550,8550,0
|
|
20231108,094500,21039470,8550,8550,8550,8550,30
|
|
20231108,094400,20782970,8550,8550,8550,8550,0
|
|
20231108,094300,20782970,8550,8550,8550,8550,0
|
|
20231108,094200,20782970,8550,8550,8550,8550,0
|
|
20231108,094100,20782970,8550,8550,8550,8550,0
|
|
20231108,094000,20782970,8550,8550,8550,8550,0
|
|
20231108,093900,20782970,8550,8550,8550,8550,0
|
|
20231108,093800,20782970,8550,8550,8550,8550,0
|
|
20231108,093700,20782970,8550,8550,8550,8550,0
|
|
20231108,093600,20782970,8550,8550,8550,8550,0
|
|
20231108,093500,20782970,8550,8550,8550,8550,170
|
|
20231108,093400,19329470,8550,8550,8550,8550,0
|
|
20231108,093300,19329470,8550,8550,8550,8550,32
|
|
20231108,093200,19055870,8560,8550,8560,8550,17
|
|
20231108,093100,18910450,8550,8550,8550,8550,0
|
|
20231108,093000,18910450,8550,8550,8550,8550,1
|
|
20231108,092900,18901900,8550,8550,8550,8550,30
|
|
20231108,092800,18645400,8550,8550,8550,8550,0
|
|
20231108,092700,18645400,8550,8550,8550,8550,0
|
|
20231108,092600,18645400,8550,8550,8550,8550,1
|
|
20231108,092500,18636850,8510,8510,8510,8510,0
|
|
20231108,092400,18636850,8510,8510,8510,8510,0
|
|
20231108,092300,18636850,8510,8510,8510,8510,37
|
|
20231108,092200,18321980,8510,8510,8510,8510,0
|
|
20231108,092100,18321980,8510,8510,8510,8510,0
|
|
20231108,092000,18321980,8510,8510,8510,8510,0
|
|
20231108,091900,18321980,8510,8510,8510,8510,0
|
|
20231108,091800,18321980,8510,8510,8510,8510,0
|
|
20231108,091700,18321980,8510,8500,8510,8500,230
|
|
20231108,091600,16365780,8510,8510,8510,8510,1104
|
|
20231108,091500,6970740,8510,8510,8510,8510,381
|
|
20231108,091400,3728430,8530,8530,8530,8530,0
|
|
20231108,091300,3728430,8530,8530,8530,8530,254
|
|
20231108,091200,1561810,8530,8530,8530,8530,0
|
|
20231108,091100,1561810,8530,8530,8530,8530,0
|
|
20231108,091000,1561810,8530,8530,8530,8530,0
|
|
20231108,090900,1561810,8530,8530,8530,8530,0
|
|
20231108,090800,1561810,8530,8540,8540,8530,150
|
|
20231108,090700,281910,8580,8580,8580,8580,0
|
|
20231108,090600,281910,8580,8580,8580,8580,0
|
|
20231108,090500,281910,8580,8580,8580,8580,1
|
|
20231108,090400,273330,8540,8540,8540,8540,0
|
|
20231108,090300,273330,8540,8540,8540,8540,11
|
|
20231108,090200,179390,8540,8540,8540,8540,0
|
|
20231108,090100,179390,8540,8540,8540,8540,16
|
|
20231108,090000,42750,8550,8550,8550,8550,5
|