599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185600,134555400,8400,8400,8400,8400,536
|
|
20231109,185500,134555400,8400,8400,8400,8400,0
|
|
20231109,185400,134555400,8400,8400,8400,8400,0
|
|
20231109,185300,134555400,8400,8400,8400,8400,0
|
|
20231109,185200,134555400,8400,8400,8400,8400,0
|
|
20231109,185100,134555400,8400,8400,8400,8400,0
|
|
20231109,185000,134555400,8400,8400,8400,8400,0
|
|
20231109,184900,134555400,8400,8400,8400,8400,0
|
|
20231109,184800,134555400,8400,8400,8400,8400,0
|
|
20231109,184700,134555400,8400,8400,8400,8400,0
|
|
20231109,184600,134555400,8400,8400,8400,8400,0
|
|
20231109,184500,134555400,8400,8400,8400,8400,0
|
|
20231109,184400,134555400,8400,8400,8400,8400,0
|
|
20231109,184300,134555400,8400,8400,8400,8400,0
|
|
20231109,184200,134555400,8400,8400,8400,8400,0
|
|
20231109,184100,134555400,8400,8400,8400,8400,0
|
|
20231109,184000,134555400,8400,8400,8400,8400,0
|
|
20231109,183900,134555400,8400,8400,8400,8400,0
|
|
20231109,183800,134555400,8400,8400,8400,8400,0
|
|
20231109,183700,134555400,8400,8400,8400,8400,0
|
|
20231109,183600,134555400,8400,8400,8400,8400,0
|
|
20231109,183500,134555400,8400,8400,8400,8400,0
|
|
20231109,183400,134555400,8400,8400,8400,8400,0
|
|
20231109,183300,134555400,8400,8400,8400,8400,0
|
|
20231109,183200,134555400,8400,8400,8400,8400,0
|
|
20231109,183100,134555400,8400,8400,8400,8400,0
|
|
20231109,183000,134555400,8400,8400,8400,8400,0
|
|
20231109,182900,134555400,8400,8400,8400,8400,0
|
|
20231109,182800,134555400,8400,8400,8400,8400,0
|
|
20231109,182700,134555400,8400,8400,8400,8400,0
|
|
20231109,182600,134555400,8400,8400,8400,8400,536
|
|
20231109,182500,134555400,8400,8400,8400,8400,0
|
|
20231109,182400,134555400,8400,8400,8400,8400,0
|
|
20231109,182300,134555400,8400,8400,8400,8400,0
|
|
20231109,182200,134555400,8400,8400,8400,8400,0
|
|
20231109,182100,134555400,8400,8400,8400,8400,0
|
|
20231109,182000,134555400,8400,8400,8400,8400,0
|
|
20231109,181900,134555400,8400,8400,8400,8400,0
|
|
20231109,181800,134555400,8400,8400,8400,8400,0
|
|
20231109,181700,134555400,8400,8400,8400,8400,0
|
|
20231109,181600,134555400,8400,8400,8400,8400,0
|
|
20231109,181500,134555400,8400,8400,8400,8400,0
|
|
20231109,181400,134555400,8400,8400,8400,8400,0
|
|
20231109,181300,134555400,8400,8400,8400,8400,0
|
|
20231109,181200,134555400,8400,8400,8400,8400,0
|
|
20231109,181100,134555400,8400,8400,8400,8400,0
|
|
20231109,181000,134555400,8400,8400,8400,8400,0
|
|
20231109,180900,134555400,8400,8400,8400,8400,0
|
|
20231109,180800,134555400,8400,8400,8400,8400,0
|
|
20231109,180700,134555400,8400,8400,8400,8400,0
|
|
20231109,180600,134555400,8400,8400,8400,8400,0
|
|
20231109,180500,134555400,8400,8400,8400,8400,0
|
|
20231109,180400,134555400,8400,8400,8400,8400,0
|
|
20231109,180300,134555400,8400,8400,8400,8400,0
|
|
20231109,180200,134555400,8400,8400,8400,8400,0
|
|
20231109,180100,134555400,8400,8400,8400,8400,0
|
|
20231109,180000,134555400,8400,8400,8400,8400,0
|
|
20231109,175900,134555400,8400,8400,8400,8400,0
|
|
20231109,175800,134555400,8400,8400,8400,8400,0
|
|
20231109,175700,134555400,8400,8400,8400,8400,0
|
|
20231109,175600,134555400,8400,8400,8400,8400,536
|
|
20231109,175500,134555400,8400,8400,8400,8400,0
|
|
20231109,175400,134555400,8400,8400,8400,8400,0
|
|
20231109,175300,134555400,8400,8400,8400,8400,0
|
|
20231109,175200,134555400,8400,8400,8400,8400,0
|
|
20231109,175100,134555400,8400,8400,8400,8400,0
|
|
20231109,175000,134555400,8400,8400,8400,8400,0
|
|
20231109,174900,134555400,8400,8400,8400,8400,0
|
|
20231109,174800,134555400,8400,8400,8400,8400,0
|
|
20231109,174700,134555400,8400,8400,8400,8400,0
|
|
20231109,174600,134555400,8400,8400,8400,8400,0
|
|
20231109,174500,134555400,8400,8400,8400,8400,0
|
|
20231109,174400,134555400,8400,8400,8400,8400,0
|
|
20231109,174300,134555400,8400,8400,8400,8400,0
|
|
20231109,174200,134555400,8400,8400,8400,8400,0
|
|
20231109,174100,134555400,8400,8400,8400,8400,0
|
|
20231109,174000,134555400,8400,8400,8400,8400,0
|
|
20231109,173900,134555400,8400,8400,8400,8400,0
|
|
20231109,173800,134555400,8400,8400,8400,8400,0
|
|
20231109,173700,134555400,8400,8400,8400,8400,0
|
|
20231109,173600,134555400,8400,8400,8400,8400,0
|
|
20231109,173500,134555400,8400,8400,8400,8400,0
|
|
20231109,173400,134555400,8400,8400,8400,8400,0
|
|
20231109,173300,134555400,8400,8400,8400,8400,0
|
|
20231109,173200,134555400,8400,8400,8400,8400,0
|
|
20231109,173100,134555400,8400,8400,8400,8400,0
|
|
20231109,173000,134555400,8400,8400,8400,8400,0
|
|
20231109,172900,134555400,8400,8400,8400,8400,0
|
|
20231109,172800,134555400,8400,8400,8400,8400,0
|
|
20231109,172700,134555400,8400,8400,8400,8400,0
|
|
20231109,172600,134555400,8400,8400,8400,8400,536
|
|
20231109,172500,134555400,8400,8400,8400,8400,0
|
|
20231109,172400,134555400,8400,8400,8400,8400,0
|
|
20231109,172300,134555400,8400,8400,8400,8400,0
|
|
20231109,172200,134555400,8400,8400,8400,8400,0
|
|
20231109,172100,134555400,8400,8400,8400,8400,0
|
|
20231109,172000,134555400,8400,8400,8400,8400,0
|
|
20231109,171900,134555400,8400,8400,8400,8400,0
|
|
20231109,171800,134555400,8400,8400,8400,8400,0
|
|
20231109,171700,134555400,8400,8400,8400,8400,0
|
|
20231109,171600,134555400,8400,8400,8400,8400,0
|
|
20231109,171500,134555400,8400,8400,8400,8400,0
|
|
20231109,171400,134555400,8400,8400,8400,8400,0
|
|
20231109,171300,134555400,8400,8400,8400,8400,0
|
|
20231109,171200,134555400,8400,8400,8400,8400,0
|
|
20231109,171100,134555400,8400,8400,8400,8400,0
|
|
20231109,171000,134555400,8400,8400,8400,8400,0
|
|
20231109,170900,134555400,8400,8400,8400,8400,0
|
|
20231109,170800,134555400,8400,8400,8400,8400,0
|
|
20231109,170700,134555400,8400,8400,8400,8400,0
|
|
20231109,170600,134555400,8400,8400,8400,8400,0
|
|
20231109,170500,134555400,8400,8400,8400,8400,0
|
|
20231109,170400,134555400,8400,8400,8400,8400,0
|
|
20231109,170300,134555400,8400,8400,8400,8400,0
|
|
20231109,170200,134555400,8400,8400,8400,8400,0
|
|
20231109,170100,134555400,8400,8400,8400,8400,0
|
|
20231109,170000,134555400,8400,8400,8400,8400,0
|
|
20231109,165900,134555400,8400,8400,8400,8400,0
|
|
20231109,165800,134555400,8400,8400,8400,8400,0
|
|
20231109,165700,134555400,8400,8400,8400,8400,0
|
|
20231109,165600,134555400,8400,8400,8400,8400,536
|
|
20231109,165500,134555400,8400,8400,8400,8400,0
|
|
20231109,165400,134555400,8400,8400,8400,8400,0
|
|
20231109,165300,134555400,8400,8400,8400,8400,0
|
|
20231109,165200,134555400,8400,8400,8400,8400,0
|
|
20231109,165100,134555400,8400,8400,8400,8400,0
|
|
20231109,165000,134555400,8400,8400,8400,8400,0
|
|
20231109,164900,134555400,8400,8400,8400,8400,0
|
|
20231109,164800,134555400,8400,8400,8400,8400,0
|
|
20231109,164700,134555400,8400,8400,8400,8400,0
|
|
20231109,164600,134555400,8400,8400,8400,8400,0
|
|
20231109,164500,134555400,8400,8400,8400,8400,0
|
|
20231109,164400,134555400,8400,8400,8400,8400,0
|
|
20231109,164300,134555400,8400,8400,8400,8400,0
|
|
20231109,164200,134555400,8400,8400,8400,8400,0
|
|
20231109,164100,134555400,8400,8400,8400,8400,0
|
|
20231109,164000,134555400,8400,8400,8400,8400,0
|
|
20231109,163900,134555400,8400,8400,8400,8400,0
|
|
20231109,163800,134555400,8400,8400,8400,8400,0
|
|
20231109,163700,134555400,8400,8400,8400,8400,0
|
|
20231109,163600,134555400,8400,8400,8400,8400,0
|
|
20231109,163500,134555400,8400,8400,8400,8400,0
|
|
20231109,163400,134555400,8400,8400,8400,8400,0
|
|
20231109,163300,134555400,8400,8400,8400,8400,0
|
|
20231109,163200,134555400,8400,8400,8400,8400,0
|
|
20231109,163100,134555400,8400,8400,8400,8400,0
|
|
20231109,163000,134555400,8400,8400,8400,8400,0
|
|
20231109,162900,134555400,8400,8400,8400,8400,0
|
|
20231109,162800,134555400,8400,8400,8400,8400,0
|
|
20231109,162700,134555400,8400,8400,8400,8400,0
|
|
20231109,162600,134555400,8400,8400,8400,8400,536
|
|
20231109,162500,134555400,8400,8400,8400,8400,0
|
|
20231109,162400,134555400,8400,8400,8400,8400,0
|
|
20231109,162300,134555400,8400,8400,8400,8400,0
|
|
20231109,162200,134555400,8400,8400,8400,8400,0
|
|
20231109,162100,134555400,8400,8400,8400,8400,0
|
|
20231109,162000,134555400,8400,8400,8400,8400,0
|
|
20231109,161900,134555400,8400,8400,8400,8400,0
|
|
20231109,161800,134555400,8400,8400,8400,8400,0
|
|
20231109,161700,134555400,8400,8400,8400,8400,0
|
|
20231109,161600,134555400,8400,8400,8400,8400,0
|
|
20231109,161500,134555400,8400,8400,8400,8400,0
|
|
20231109,161400,134555400,8400,8400,8400,8400,0
|
|
20231109,161300,134555400,8400,8400,8400,8400,0
|
|
20231109,161200,134555400,8400,8400,8400,8400,0
|
|
20231109,161100,134555400,8400,8400,8400,8400,0
|
|
20231109,161000,134555400,8400,8400,8400,8400,0
|
|
20231109,160900,134555400,8400,8400,8400,8400,0
|
|
20231109,160800,134555400,8400,8400,8400,8400,0
|
|
20231109,160700,134555400,8400,8400,8400,8400,0
|
|
20231109,160600,134555400,8400,8400,8400,8400,0
|
|
20231109,160500,134555400,8400,8400,8400,8400,0
|
|
20231109,160400,134555400,8400,8400,8400,8400,0
|
|
20231109,160300,134555400,8400,8400,8400,8400,0
|
|
20231109,160200,134555400,8400,8400,8400,8400,0
|
|
20231109,160100,134555400,8400,8400,8400,8400,0
|
|
20231109,160000,134555400,8400,8400,8400,8400,0
|
|
20231109,155900,134555400,8400,8400,8400,8400,0
|
|
20231109,155800,134555400,8400,8400,8400,8400,0
|
|
20231109,155700,134555400,8400,8400,8400,8400,0
|
|
20231109,155600,134555400,8400,8400,8400,8400,536
|
|
20231109,155500,134555400,8400,8400,8400,8400,0
|
|
20231109,155400,134555400,8400,8400,8400,8400,0
|
|
20231109,155300,134555400,8400,8400,8400,8400,0
|
|
20231109,155200,134555400,8400,8400,8400,8400,0
|
|
20231109,155100,134555400,8400,8400,8400,8400,0
|
|
20231109,155000,134555400,8400,8400,8400,8400,0
|
|
20231109,154900,134555400,8400,8400,8400,8400,0
|
|
20231109,154800,134555400,8400,8400,8400,8400,0
|
|
20231109,154700,134555400,8400,8400,8400,8400,0
|
|
20231109,154600,134555400,8400,8400,8400,8400,0
|
|
20231109,154500,134555400,8400,8400,8400,8400,0
|
|
20231109,154400,134555400,8400,8400,8400,8400,0
|
|
20231109,154300,134555400,8400,8400,8400,8400,0
|
|
20231109,154200,134555400,8400,8400,8400,8400,0
|
|
20231109,154100,134555400,8400,8400,8400,8400,0
|
|
20231109,154000,134555400,8400,8400,8400,8400,0
|
|
20231109,153900,134555400,8400,8400,8400,8400,0
|
|
20231109,153800,134555400,8400,8400,8400,8400,0
|
|
20231109,153700,134555400,8400,8400,8400,8400,0
|
|
20231109,153600,134555400,8400,8400,8400,8400,0
|
|
20231109,153500,134555400,8400,8400,8400,8400,0
|
|
20231109,153400,134555400,8400,8400,8400,8400,0
|
|
20231109,153300,134555400,8400,8400,8400,8400,0
|
|
20231109,153200,134555400,8400,8400,8400,8400,0
|
|
20231109,153100,134555400,8400,8400,8400,8400,0
|
|
20231109,153000,134555400,8400,8400,8400,8400,536
|
|
20231109,152900,130053000,8440,8440,8440,8440,0
|
|
20231109,152800,130053000,8440,8440,8440,8440,0
|
|
20231109,152700,130053000,8440,8440,8440,8440,0
|
|
20231109,152600,130053000,8440,8440,8440,8440,0
|
|
20231109,152500,130053000,8440,8440,8440,8440,0
|
|
20231109,152400,130053000,8440,8440,8440,8440,0
|
|
20231109,152300,130053000,8440,8440,8440,8440,0
|
|
20231109,152200,130053000,8440,8440,8440,8440,0
|
|
20231109,152100,130053000,8440,8440,8440,8440,0
|
|
20231109,152000,130053000,8440,8440,8440,8440,0
|
|
20231109,151900,130053000,8440,8440,8440,8440,1
|
|
20231109,151800,130044560,8410,8410,8450,8410,141
|
|
20231109,151700,128854750,8440,8440,8440,8440,1
|
|
20231109,151600,128846310,8440,8440,8440,8440,5
|
|
20231109,151500,128804110,8440,8430,8440,8430,7
|
|
20231109,151400,128745090,8390,8390,8390,8390,0
|
|
20231109,151300,128745090,8390,8390,8390,8390,0
|
|
20231109,151200,128745090,8390,8390,8390,8390,0
|
|
20231109,151100,128745090,8390,8390,8390,8390,0
|
|
20231109,151000,128745090,8390,8390,8390,8390,0
|
|
20231109,150900,128745090,8390,8410,8410,8390,304
|
|
20231109,150800,126190510,8430,8430,8430,8430,0
|
|
20231109,150700,126190510,8430,8430,8430,8430,0
|
|
20231109,150600,126190510,8430,8430,8430,8430,1
|
|
20231109,150500,126182080,8400,8400,8400,8400,0
|
|
20231109,150400,126182080,8400,8400,8400,8400,1
|
|
20231109,150300,126173680,8430,8430,8430,8430,0
|
|
20231109,150200,126173680,8430,8430,8430,8430,1
|
|
20231109,150100,126165250,8420,8420,8420,8400,295
|
|
20231109,150000,123684590,8440,8440,8440,8440,0
|
|
20231109,145900,123684590,8440,8440,8440,8440,0
|
|
20231109,145800,123684590,8440,8440,8440,8440,1
|
|
20231109,145700,123676150,8450,8450,8450,8450,0
|
|
20231109,145600,123676150,8450,8450,8450,8450,0
|
|
20231109,145500,123676150,8450,8450,8450,8450,0
|
|
20231109,145400,123676150,8450,8450,8450,8450,0
|
|
20231109,145300,123676150,8450,8450,8450,8450,0
|
|
20231109,145200,123676150,8450,8450,8450,8450,0
|
|
20231109,145100,123676150,8450,8450,8450,8450,0
|
|
20231109,145000,123676150,8450,8450,8450,8450,0
|
|
20231109,144900,123676150,8450,8450,8450,8450,1
|
|
20231109,144800,123667700,8420,8420,8420,8420,0
|
|
20231109,144700,123667700,8420,8420,8420,8420,0
|
|
20231109,144600,123667700,8420,8420,8420,8420,0
|
|
20231109,144500,123667700,8420,8420,8420,8420,6
|
|
20231109,144400,123617180,8450,8450,8450,8450,1
|
|
20231109,144300,123608730,8430,8430,8430,8430,1
|
|
20231109,144200,123600300,8450,8450,8450,8450,6
|
|
20231109,144100,123549600,8450,8450,8450,8450,0
|
|
20231109,144000,123549600,8450,8450,8450,8450,0
|
|
20231109,143900,123549600,8450,8450,8450,8450,0
|
|
20231109,143800,123549600,8450,8450,8450,8450,1
|
|
20231109,143700,123541150,8400,8400,8400,8400,9
|
|
20231109,143600,123465550,8400,8400,8400,8400,244
|
|
20231109,143500,121415950,8410,8410,8410,8410,0
|
|
20231109,143400,121415950,8410,8410,8410,8410,0
|
|
20231109,143300,121415950,8410,8410,8410,8400,2010
|
|
20231109,143200,104531750,8410,8410,8410,8410,51
|
|
20231109,143100,104102840,8410,8410,8410,8410,0
|
|
20231109,143000,104102840,8410,8410,8410,8410,0
|
|
20231109,142900,104102840,8410,8410,8410,8410,0
|
|
20231109,142800,104102840,8410,8410,8410,8410,0
|
|
20231109,142700,104102840,8410,8410,8410,8410,40
|
|
20231109,142600,103766440,8430,8410,8430,8410,101
|
|
20231109,142500,102917010,8410,8420,8420,8410,613
|
|
20231109,142400,97760550,8440,8440,8440,8440,23
|
|
20231109,142300,97566430,8460,8460,8460,8460,0
|
|
20231109,142200,97566430,8460,8460,8460,8460,12
|
|
20231109,142100,97464910,8460,8460,8460,8460,52
|
|
20231109,142000,97024990,8470,8470,8470,8470,10
|
|
20231109,141900,96940290,8460,8460,8460,8460,0
|
|
20231109,141800,96940290,8460,8460,8460,8460,0
|
|
20231109,141700,96940290,8460,8460,8460,8460,0
|
|
20231109,141600,96940290,8460,8460,8460,8460,0
|
|
20231109,141500,96940290,8460,8460,8460,8460,18
|
|
20231109,141400,96788010,8440,8440,8440,8440,0
|
|
20231109,141300,96788010,8440,8440,8440,8440,0
|
|
20231109,141200,96788010,8440,8440,8440,8440,0
|
|
20231109,141100,96788010,8440,8440,8440,8440,0
|
|
20231109,141000,96788010,8440,8440,8440,8440,0
|
|
20231109,140900,96788010,8440,8440,8440,8440,0
|
|
20231109,140800,96788010,8440,8440,8440,8440,0
|
|
20231109,140700,96788010,8440,8440,8440,8440,3
|
|
20231109,140600,96762690,8470,8470,8470,8470,0
|
|
20231109,140500,96762690,8470,8470,8470,8470,0
|
|
20231109,140400,96762690,8470,8470,8470,8470,0
|
|
20231109,140300,96762690,8470,8470,8470,8470,0
|
|
20231109,140200,96762690,8470,8470,8470,8470,0
|
|
20231109,140100,96762690,8470,8470,8470,8470,0
|
|
20231109,140000,96762690,8470,8470,8470,8470,0
|
|
20231109,135900,96762690,8470,8470,8470,8470,0
|
|
20231109,135800,96762690,8470,8470,8470,8470,0
|
|
20231109,135700,96762690,8470,8470,8470,8470,100
|
|
20231109,135600,95915690,8470,8470,8470,8470,0
|
|
20231109,135500,95915690,8470,8470,8470,8470,0
|
|
20231109,135400,95915690,8470,8470,8470,8470,53
|
|
20231109,135300,95466780,8470,8470,8470,8470,47
|
|
20231109,135200,95068690,8470,8470,8470,8470,0
|
|
20231109,135100,95068690,8470,8470,8470,8470,0
|
|
20231109,135000,95068690,8470,8470,8470,8470,0
|
|
20231109,134900,95068690,8470,8470,8470,8470,0
|
|
20231109,134800,95068690,8470,8470,8470,8470,0
|
|
20231109,134700,95068690,8470,8470,8470,8470,0
|
|
20231109,134600,95068690,8470,8470,8480,8470,201
|
|
20231109,134500,93364520,8470,8470,8470,8470,0
|
|
20231109,134400,93364520,8470,8470,8470,8470,11
|
|
20231109,134300,93271350,8440,8440,8440,8440,0
|
|
20231109,134200,93271350,8440,8440,8440,8440,0
|
|
20231109,134100,93271350,8440,8440,8440,8440,0
|
|
20231109,134000,93271350,8440,8440,8440,8440,0
|
|
20231109,133900,93271350,8440,8440,8440,8440,0
|
|
20231109,133800,93271350,8440,8440,8440,8440,15
|
|
20231109,133700,93144750,8480,8480,8480,8480,0
|
|
20231109,133600,93144750,8480,8480,8480,8480,0
|
|
20231109,133500,93144750,8480,8480,8480,8480,0
|
|
20231109,133400,93144750,8480,8480,8480,8480,0
|
|
20231109,133300,93144750,8480,8480,8480,8480,0
|
|
20231109,133200,93144750,8480,8480,8480,8480,0
|
|
20231109,133100,93144750,8480,8480,8480,8480,0
|
|
20231109,133000,93144750,8480,8480,8480,8480,0
|
|
20231109,132900,93144750,8480,8480,8480,8480,0
|
|
20231109,132800,93144750,8480,8470,8480,8470,27
|
|
20231109,132700,92915800,8480,8480,8480,8480,26
|
|
20231109,132600,92695320,8470,8470,8470,8470,17
|
|
20231109,132500,92551330,8420,8420,8420,8420,0
|
|
20231109,132400,92551330,8420,8420,8420,8420,0
|
|
20231109,132300,92551330,8420,8420,8420,8420,0
|
|
20231109,132200,92551330,8420,8420,8420,8420,0
|
|
20231109,132100,92551330,8420,8420,8420,8420,0
|
|
20231109,132000,92551330,8420,8420,8420,8420,0
|
|
20231109,131900,92551330,8420,8420,8420,8420,0
|
|
20231109,131800,92551330,8420,8420,8420,8420,0
|
|
20231109,131700,92551330,8420,8420,8420,8420,0
|
|
20231109,131600,92551330,8420,8420,8420,8420,0
|
|
20231109,131500,92551330,8420,8420,8420,8420,5
|
|
20231109,131400,92509230,8490,8490,8490,8490,0
|
|
20231109,131300,92509230,8490,8490,8490,8490,0
|
|
20231109,131200,92509230,8490,8460,8490,8460,52
|
|
20231109,131100,92067800,8490,8490,8490,8490,0
|
|
20231109,131000,92067800,8490,8490,8490,8490,0
|
|
20231109,130900,92067800,8490,8490,8490,8490,0
|
|
20231109,130800,92067800,8490,8490,8490,8490,0
|
|
20231109,130700,92067800,8490,8400,8490,8400,109
|
|
20231109,130600,91146780,8400,8400,8400,8400,1124
|
|
20231109,130500,81705180,8400,8400,8400,8400,245
|
|
20231109,130400,79647180,8400,8430,8430,8400,1205
|
|
20231109,130300,69521620,8420,8420,8420,8420,0
|
|
20231109,130200,69521620,8420,8420,8420,8420,0
|
|
20231109,130100,69521620,8420,8420,8420,8420,0
|
|
20231109,130000,69521620,8420,8420,8420,8420,0
|
|
20231109,125900,69521620,8420,8420,8420,8420,0
|
|
20231109,125800,69521620,8420,8420,8420,8420,0
|
|
20231109,125700,69521620,8420,8420,8420,8420,0
|
|
20231109,125600,69521620,8420,8420,8420,8420,0
|
|
20231109,125500,69521620,8420,8420,8420,8420,0
|
|
20231109,125400,69521620,8420,8420,8420,8420,0
|
|
20231109,125300,69521620,8420,8420,8420,8420,0
|
|
20231109,125200,69521620,8420,8420,8420,8420,0
|
|
20231109,125100,69521620,8420,8420,8420,8420,0
|
|
20231109,125000,69521620,8420,8420,8420,8420,88
|
|
20231109,124900,68780660,8420,8420,8420,8420,0
|
|
20231109,124800,68780660,8420,8420,8420,8420,0
|
|
20231109,124700,68780660,8420,8420,8420,8420,0
|
|
20231109,124600,68780660,8420,8420,8420,8420,1
|
|
20231109,124500,68772240,8420,8420,8420,8420,2
|
|
20231109,124400,68755400,8410,8410,8410,8410,0
|
|
20231109,124300,68755400,8410,8410,8410,8410,0
|
|
20231109,124200,68755400,8410,8410,8410,8410,0
|
|
20231109,124100,68755400,8410,8410,8410,8410,14
|
|
20231109,124000,68637660,8410,8410,8410,8410,1
|
|
20231109,123900,68629250,8460,8460,8460,8460,0
|
|
20231109,123800,68629250,8460,8430,8460,8400,994
|
|
20231109,123700,60266410,8460,8460,8460,8460,0
|
|
20231109,123600,60266410,8460,8460,8460,8460,0
|
|
20231109,123500,60266410,8460,8460,8460,8460,0
|
|
20231109,123400,60266410,8460,8460,8460,8460,0
|
|
20231109,123300,60266410,8460,8460,8460,8460,0
|
|
20231109,123200,60266410,8460,8460,8460,8460,0
|
|
20231109,123100,60266410,8460,8460,8460,8460,0
|
|
20231109,123000,60266410,8460,8460,8460,8460,0
|
|
20231109,122900,60266410,8460,8460,8460,8460,0
|
|
20231109,122800,60266410,8460,8460,8460,8460,5
|
|
20231109,122700,60224110,8470,8470,8470,8470,0
|
|
20231109,122600,60224110,8470,8470,8470,8470,0
|
|
20231109,122500,60224110,8470,8470,8470,8470,0
|
|
20231109,122400,60224110,8470,8470,8470,8470,0
|
|
20231109,122300,60224110,8470,8430,8470,8430,170
|
|
20231109,122200,58786210,8430,8430,8430,8430,0
|
|
20231109,122100,58786210,8430,8430,8430,8430,0
|
|
20231109,122000,58786210,8430,8430,8430,8430,0
|
|
20231109,121900,58786210,8430,8430,8430,8430,0
|
|
20231109,121800,58786210,8430,8430,8430,8430,0
|
|
20231109,121700,58786210,8430,8430,8430,8430,0
|
|
20231109,121600,58786210,8430,8440,8440,8430,108
|
|
20231109,121500,57875590,8450,8450,8450,8450,0
|
|
20231109,121400,57875590,8450,8450,8450,8450,206
|
|
20231109,121300,56134890,8450,8450,8450,8450,0
|
|
20231109,121200,56134890,8450,8450,8450,8450,0
|
|
20231109,121100,56134890,8450,8450,8450,8450,0
|
|
20231109,121000,56134890,8450,8450,8450,8450,4
|
|
20231109,120900,56101090,8470,8470,8470,8470,0
|
|
20231109,120800,56101090,8470,8470,8470,8470,0
|
|
20231109,120700,56101090,8470,8470,8470,8470,0
|
|
20231109,120600,56101090,8470,8470,8470,8470,0
|
|
20231109,120500,56101090,8470,8470,8470,8470,0
|
|
20231109,120400,56101090,8470,8470,8470,8470,0
|
|
20231109,120300,56101090,8470,8470,8470,8470,0
|
|
20231109,120200,56101090,8470,8470,8470,8470,0
|
|
20231109,120100,56101090,8470,8470,8470,8470,0
|
|
20231109,120000,56101090,8470,8470,8470,8470,0
|
|
20231109,115900,56101090,8470,8470,8470,8470,0
|
|
20231109,115800,56101090,8470,8470,8470,8470,0
|
|
20231109,115700,56101090,8470,8470,8470,8470,0
|
|
20231109,115600,56101090,8470,8470,8470,8470,0
|
|
20231109,115500,56101090,8470,8470,8470,8470,7
|
|
20231109,115400,56041800,8480,8480,8480,8480,0
|
|
20231109,115300,56041800,8480,8480,8480,8480,0
|
|
20231109,115200,56041800,8480,8480,8480,8480,0
|
|
20231109,115100,56041800,8480,8480,8480,8480,0
|
|
20231109,115000,56041800,8480,8480,8480,8480,0
|
|
20231109,114900,56041800,8480,8480,8480,8480,48
|
|
20231109,114800,55634760,8480,8480,8480,8480,0
|
|
20231109,114700,55634760,8480,8480,8480,8480,0
|
|
20231109,114600,55634760,8480,8480,8480,8480,4
|
|
20231109,114500,55600840,8470,8470,8470,8470,0
|
|
20231109,114400,55600840,8470,8470,8470,8470,0
|
|
20231109,114300,55600840,8470,8470,8470,8470,0
|
|
20231109,114200,55600840,8470,8470,8470,8470,0
|
|
20231109,114100,55600840,8470,8470,8470,8470,0
|
|
20231109,114000,55600840,8470,8470,8470,8470,0
|
|
20231109,113900,55600840,8470,8470,8470,8470,0
|
|
20231109,113800,55600840,8470,8470,8470,8470,0
|
|
20231109,113700,55600840,8470,8470,8470,8470,0
|
|
20231109,113600,55600840,8470,8470,8470,8470,0
|
|
20231109,113500,55600840,8470,8470,8470,8470,0
|
|
20231109,113400,55600840,8470,8470,8470,8470,5
|
|
20231109,113300,55558490,8480,8480,8480,8480,0
|
|
20231109,113200,55558490,8480,8480,8480,8480,0
|
|
20231109,113100,55558490,8480,8480,8480,8480,0
|
|
20231109,113000,55558490,8480,8480,8480,8480,20
|
|
20231109,112900,55388890,8470,8470,8470,8470,0
|
|
20231109,112800,55388890,8470,8470,8470,8470,11
|
|
20231109,112700,55295720,8470,8470,8470,8470,0
|
|
20231109,112600,55295720,8470,8470,8470,8470,4
|
|
20231109,112500,55261840,8470,8470,8470,8470,53
|
|
20231109,112400,54812930,8460,8460,8460,8460,0
|
|
20231109,112300,54812930,8460,8460,8460,8460,30
|
|
20231109,112200,54559130,8460,8460,8460,8460,0
|
|
20231109,112100,54559130,8460,8460,8460,8460,4
|
|
20231109,112000,54525290,8450,8450,8450,8450,0
|
|
20231109,111900,54525290,8450,8460,8460,8450,21
|
|
20231109,111800,54347660,8470,8470,8470,8470,0
|
|
20231109,111700,54347660,8470,8470,8470,8470,0
|
|
20231109,111600,54347660,8470,8470,8470,8470,0
|
|
20231109,111500,54347660,8470,8470,8470,8470,5
|
|
20231109,111400,54305310,8460,8460,8460,8460,0
|
|
20231109,111300,54305310,8460,8460,8460,8460,0
|
|
20231109,111200,54305310,8460,8460,8460,8460,0
|
|
20231109,111100,54305310,8460,8460,8460,8460,0
|
|
20231109,111000,54305310,8460,8460,8460,8460,0
|
|
20231109,110900,54305310,8460,8470,8470,8460,12
|
|
20231109,110800,54203690,8470,8470,8470,8470,0
|
|
20231109,110700,54203690,8470,8470,8470,8470,0
|
|
20231109,110600,54203690,8470,8470,8470,8470,0
|
|
20231109,110500,54203690,8470,8480,8480,8470,6
|
|
20231109,110400,54152860,8480,8480,8480,8480,1
|
|
20231109,110300,54144380,8480,8480,8480,8480,10
|
|
20231109,110200,54059580,8480,8480,8480,8480,0
|
|
20231109,110100,54059580,8480,8480,8480,8480,0
|
|
20231109,110000,54059580,8480,8480,8480,8480,4
|
|
20231109,105900,54025660,8480,8480,8480,8480,0
|
|
20231109,105800,54025660,8480,8480,8480,8480,0
|
|
20231109,105700,54025660,8480,8480,8480,8480,0
|
|
20231109,105600,54025660,8480,8480,8480,8480,75
|
|
20231109,105500,53389660,8490,8490,8490,8490,37
|
|
20231109,105400,53075530,8520,8520,8520,8520,0
|
|
20231109,105300,53075530,8520,8520,8520,8520,0
|
|
20231109,105200,53075530,8520,8520,8520,8520,0
|
|
20231109,105100,53075530,8520,8520,8520,8520,0
|
|
20231109,105000,53075530,8520,8510,8520,8510,301
|
|
20231109,104900,50511210,8520,8520,8520,8520,0
|
|
20231109,104800,50511210,8520,8520,8520,8520,0
|
|
20231109,104700,50511210,8520,8520,8520,8520,0
|
|
20231109,104600,50511210,8520,8520,8520,8520,0
|
|
20231109,104500,50511210,8520,8520,8520,8520,0
|
|
20231109,104400,50511210,8520,8500,8520,8500,5
|
|
20231109,104300,50468640,8490,8490,8490,8490,59
|
|
20231109,104200,49967730,8490,8490,8490,8490,0
|
|
20231109,104100,49967730,8490,8490,8490,8490,0
|
|
20231109,104000,49967730,8490,8490,8490,8490,1
|
|
20231109,103900,49959240,8480,8480,8480,8480,0
|
|
20231109,103800,49959240,8480,8480,8480,8480,0
|
|
20231109,103700,49959240,8480,8480,8480,8480,0
|
|
20231109,103600,49959240,8480,8480,8480,8480,0
|
|
20231109,103500,49959240,8480,8480,8480,8480,53
|
|
20231109,103400,49509800,8480,8470,8480,8470,44
|
|
20231109,103300,49136690,8480,8480,8480,8480,279
|
|
20231109,103200,46770770,8480,8470,8480,8470,44
|
|
20231109,103100,46398080,8460,8460,8460,8460,0
|
|
20231109,103000,46398080,8460,8460,8460,8460,0
|
|
20231109,102900,46398080,8460,8460,8460,8460,0
|
|
20231109,102800,46398080,8460,8460,8460,8460,31
|
|
20231109,102700,46135820,8460,8460,8460,8460,75
|
|
20231109,102600,45501320,8460,8460,8460,8460,0
|
|
20231109,102500,45501320,8460,8460,8460,8460,1
|
|
20231109,102400,45492860,8450,8450,8450,8450,1
|
|
20231109,102300,45484410,8450,8450,8450,8450,4
|
|
20231109,102200,45450610,8450,8450,8450,8450,18
|
|
20231109,102100,45298510,8420,8440,8450,8420,100
|
|
20231109,102000,44456090,8420,8420,8420,8420,0
|
|
20231109,101900,44456090,8420,8420,8420,8420,100
|
|
20231109,101800,43614090,8430,8430,8430,8430,61
|
|
20231109,101700,43099860,8430,8430,8430,8430,0
|
|
20231109,101600,43099860,8430,8430,8430,8430,0
|
|
20231109,101500,43099860,8430,8430,8430,8430,0
|
|
20231109,101400,43099860,8430,8430,8430,8430,0
|
|
20231109,101300,43099860,8430,8430,8430,8430,35
|
|
20231109,101200,42804810,8430,8430,8430,8430,10
|
|
20231109,101100,42720510,8420,8420,8420,8420,0
|
|
20231109,101000,42720510,8420,8420,8420,8420,0
|
|
20231109,100900,42720510,8420,8420,8420,8420,0
|
|
20231109,100800,42720510,8420,8420,8420,8420,1
|
|
20231109,100700,42712090,8430,8430,8430,8430,0
|
|
20231109,100600,42712090,8430,8430,8430,8430,1
|
|
20231109,100500,42703660,8410,8410,8410,8410,0
|
|
20231109,100400,42703660,8410,8410,8410,8410,0
|
|
20231109,100300,42703660,8410,8410,8410,8410,0
|
|
20231109,100200,42703660,8410,8410,8410,8410,0
|
|
20231109,100100,42703660,8410,8410,8410,8410,0
|
|
20231109,100000,42703660,8410,8410,8410,8410,0
|
|
20231109,095900,42703660,8410,8410,8410,8410,248
|
|
20231109,095800,40617980,8430,8430,8430,8430,0
|
|
20231109,095700,40617980,8430,8430,8430,8430,1
|
|
20231109,095600,40609550,8400,8400,8400,8400,0
|
|
20231109,095500,40609550,8400,8400,8400,8400,1
|
|
20231109,095400,40601150,8440,8410,8440,8400,37
|
|
20231109,095300,40289810,8410,8410,8410,8410,568
|
|
20231109,095200,35512930,8420,8420,8420,8420,108
|
|
20231109,095100,34603570,8470,8470,8470,8470,0
|
|
20231109,095000,34603570,8470,8470,8470,8470,0
|
|
20231109,094900,34603570,8470,8470,8470,8470,0
|
|
20231109,094800,34603570,8470,8470,8470,8470,30
|
|
20231109,094700,34349470,8470,8450,8470,8450,25
|
|
20231109,094600,34137770,8460,8420,8470,8420,407
|
|
20231109,094500,30697460,8420,8420,8420,8420,51
|
|
20231109,094400,30268040,8420,8420,8420,8420,0
|
|
20231109,094300,30268040,8420,8420,8420,8420,69
|
|
20231109,094200,29687060,8420,8430,8430,8420,105
|
|
20231109,094100,28802950,8430,8430,8430,8430,12
|
|
20231109,094000,28701790,8430,8430,8430,8430,10
|
|
20231109,093900,28617490,8420,8420,8420,8420,20
|
|
20231109,093800,28449090,8430,8430,8430,8430,91
|
|
20231109,093700,27681960,8430,8430,8430,8430,0
|
|
20231109,093600,27681960,8430,8430,8430,8430,0
|
|
20231109,093500,27681960,8430,8450,8450,8430,81
|
|
20231109,093400,26998850,8480,8470,8480,8450,8
|
|
20231109,093300,26931070,8480,8460,8480,8460,42
|
|
20231109,093200,26575380,8460,8480,8480,8460,11
|
|
20231109,093100,26482250,8480,8480,8480,8480,9
|
|
20231109,093000,26405930,8480,8480,8480,8480,1
|
|
20231109,092900,26397450,8430,8430,8430,8430,0
|
|
20231109,092800,26397450,8430,8430,8430,8430,0
|
|
20231109,092700,26397450,8430,8430,8430,8430,0
|
|
20231109,092600,26397450,8430,8430,8430,8430,0
|
|
20231109,092500,26397450,8430,8430,8430,8430,0
|
|
20231109,092400,26397450,8430,8430,8430,8430,0
|
|
20231109,092300,26397450,8430,8430,8430,8430,0
|
|
20231109,092200,26397450,8430,8430,8430,8430,0
|
|
20231109,092100,26397450,8430,8430,8430,8430,2
|
|
20231109,092000,26380590,8430,8430,8430,8430,2
|
|
20231109,091900,26363730,8480,8410,8480,8410,342
|
|
20231109,091800,23480770,8410,8430,8430,8410,127
|
|
20231109,091700,22412030,8430,8430,8430,8430,1720
|
|
20231109,091600,7912430,8430,8430,8430,8430,0
|
|
20231109,091500,7912430,8430,8430,8430,8410,436
|
|
20231109,091400,4239580,8430,8430,8430,8430,0
|
|
20231109,091300,4239580,8430,8430,8430,8430,1
|
|
20231109,091200,4231150,8420,8420,8420,8420,0
|
|
20231109,091100,4231150,8420,8420,8420,8420,0
|
|
20231109,091000,4231150,8420,8420,8420,8420,0
|
|
20231109,090900,4231150,8420,8440,8440,8420,196
|
|
20231109,090800,2578470,8450,8460,8460,8450,31
|
|
20231109,090700,2316500,8470,8470,8470,8470,12
|
|
20231109,090600,2214860,8480,8480,8480,8480,0
|
|
20231109,090500,2214860,8480,8480,8480,8480,0
|
|
20231109,090400,2214860,8480,8480,8480,8480,0
|
|
20231109,090300,2214860,8480,8480,8480,8480,0
|
|
20231109,090200,2214860,8480,8480,8480,8480,0
|
|
20231109,090100,2214860,8480,8480,8480,8480,32
|
|
20231109,090000,1943500,8450,8450,8450,8450,230
|