599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,185600,139033800,8440,8440,8440,8440,240
|
|
20231113,185500,139033800,8440,8440,8440,8440,0
|
|
20231113,185400,139033800,8440,8440,8440,8440,0
|
|
20231113,185300,139033800,8440,8440,8440,8440,0
|
|
20231113,185200,139033800,8440,8440,8440,8440,0
|
|
20231113,185100,139033800,8440,8440,8440,8440,0
|
|
20231113,185000,139033800,8440,8440,8440,8440,0
|
|
20231113,184900,139033800,8440,8440,8440,8440,0
|
|
20231113,184800,139033800,8440,8440,8440,8440,0
|
|
20231113,184700,139033800,8440,8440,8440,8440,0
|
|
20231113,184600,139033800,8440,8440,8440,8440,0
|
|
20231113,184500,139033800,8440,8440,8440,8440,0
|
|
20231113,184400,139033800,8440,8440,8440,8440,0
|
|
20231113,184300,139033800,8440,8440,8440,8440,0
|
|
20231113,184200,139033800,8440,8440,8440,8440,0
|
|
20231113,184100,139033800,8440,8440,8440,8440,0
|
|
20231113,184000,139033800,8440,8440,8440,8440,0
|
|
20231113,183900,139033800,8440,8440,8440,8440,0
|
|
20231113,183800,139033800,8440,8440,8440,8440,0
|
|
20231113,183700,139033800,8440,8440,8440,8440,0
|
|
20231113,183600,139033800,8440,8440,8440,8440,0
|
|
20231113,183500,139033800,8440,8440,8440,8440,0
|
|
20231113,183400,139033800,8440,8440,8440,8440,0
|
|
20231113,183300,139033800,8440,8440,8440,8440,0
|
|
20231113,183200,139033800,8440,8440,8440,8440,0
|
|
20231113,183100,139033800,8440,8440,8440,8440,0
|
|
20231113,183000,139033800,8440,8440,8440,8440,0
|
|
20231113,182900,139033800,8440,8440,8440,8440,0
|
|
20231113,182800,139033800,8440,8440,8440,8440,0
|
|
20231113,182700,139033800,8440,8440,8440,8440,0
|
|
20231113,182600,139033800,8440,8440,8440,8440,240
|
|
20231113,182500,139033800,8440,8440,8440,8440,0
|
|
20231113,182400,139033800,8440,8440,8440,8440,0
|
|
20231113,182300,139033800,8440,8440,8440,8440,0
|
|
20231113,182200,139033800,8440,8440,8440,8440,0
|
|
20231113,182100,139033800,8440,8440,8440,8440,0
|
|
20231113,182000,139033800,8440,8440,8440,8440,0
|
|
20231113,181900,139033800,8440,8440,8440,8440,0
|
|
20231113,181800,139033800,8440,8440,8440,8440,0
|
|
20231113,181700,139033800,8440,8440,8440,8440,0
|
|
20231113,181600,139033800,8440,8440,8440,8440,0
|
|
20231113,181500,139033800,8440,8440,8440,8440,0
|
|
20231113,181400,139033800,8440,8440,8440,8440,0
|
|
20231113,181300,139033800,8440,8440,8440,8440,0
|
|
20231113,181200,139033800,8440,8440,8440,8440,0
|
|
20231113,181100,139033800,8440,8440,8440,8440,0
|
|
20231113,181000,139033800,8440,8440,8440,8440,0
|
|
20231113,180900,139033800,8440,8440,8440,8440,0
|
|
20231113,180800,139033800,8440,8440,8440,8440,0
|
|
20231113,180700,139033800,8440,8440,8440,8440,0
|
|
20231113,180600,139033800,8440,8440,8440,8440,0
|
|
20231113,180500,139033800,8440,8440,8440,8440,0
|
|
20231113,180400,139033800,8440,8440,8440,8440,0
|
|
20231113,180300,139033800,8440,8440,8440,8440,0
|
|
20231113,180200,139033800,8440,8440,8440,8440,0
|
|
20231113,180100,139033800,8440,8440,8440,8440,0
|
|
20231113,180000,139033800,8440,8440,8440,8440,0
|
|
20231113,175900,139033800,8440,8440,8440,8440,0
|
|
20231113,175800,139033800,8440,8440,8440,8440,0
|
|
20231113,175700,139033800,8440,8440,8440,8440,0
|
|
20231113,175600,139033800,8440,8440,8440,8440,240
|
|
20231113,175500,139033800,8440,8440,8440,8440,0
|
|
20231113,175400,139033800,8440,8440,8440,8440,0
|
|
20231113,175300,139033800,8440,8440,8440,8440,0
|
|
20231113,175200,139033800,8440,8440,8440,8440,0
|
|
20231113,175100,139033800,8440,8440,8440,8440,0
|
|
20231113,175000,139033800,8440,8440,8440,8440,0
|
|
20231113,174900,139033800,8440,8440,8440,8440,0
|
|
20231113,174800,139033800,8440,8440,8440,8440,0
|
|
20231113,174700,139033800,8440,8440,8440,8440,0
|
|
20231113,174600,139033800,8440,8440,8440,8440,0
|
|
20231113,174500,139033800,8440,8440,8440,8440,0
|
|
20231113,174400,139033800,8440,8440,8440,8440,0
|
|
20231113,174300,139033800,8440,8440,8440,8440,0
|
|
20231113,174200,139033800,8440,8440,8440,8440,0
|
|
20231113,174100,139033800,8440,8440,8440,8440,0
|
|
20231113,174000,139033800,8440,8440,8440,8440,0
|
|
20231113,173900,139033800,8440,8440,8440,8440,0
|
|
20231113,173800,139033800,8440,8440,8440,8440,0
|
|
20231113,173700,139033800,8440,8440,8440,8440,0
|
|
20231113,173600,139033800,8440,8440,8440,8440,0
|
|
20231113,173500,139033800,8440,8440,8440,8440,0
|
|
20231113,173400,139033800,8440,8440,8440,8440,0
|
|
20231113,173300,139033800,8440,8440,8440,8440,0
|
|
20231113,173200,139033800,8440,8440,8440,8440,0
|
|
20231113,173100,139033800,8440,8440,8440,8440,0
|
|
20231113,173000,139033800,8440,8440,8440,8440,0
|
|
20231113,172900,139033800,8440,8440,8440,8440,0
|
|
20231113,172800,139033800,8440,8440,8440,8440,0
|
|
20231113,172700,139033800,8440,8440,8440,8440,0
|
|
20231113,172600,139033800,8440,8440,8440,8440,240
|
|
20231113,172500,139033800,8440,8440,8440,8440,0
|
|
20231113,172400,139033800,8440,8440,8440,8440,0
|
|
20231113,172300,139033800,8440,8440,8440,8440,0
|
|
20231113,172200,139033800,8440,8440,8440,8440,0
|
|
20231113,172100,139033800,8440,8440,8440,8440,0
|
|
20231113,172000,139033800,8440,8440,8440,8440,0
|
|
20231113,171900,139033800,8440,8440,8440,8440,0
|
|
20231113,171800,139033800,8440,8440,8440,8440,0
|
|
20231113,171700,139033800,8440,8440,8440,8440,0
|
|
20231113,171600,139033800,8440,8440,8440,8440,0
|
|
20231113,171500,139033800,8440,8440,8440,8440,0
|
|
20231113,171400,139033800,8440,8440,8440,8440,0
|
|
20231113,171300,139033800,8440,8440,8440,8440,0
|
|
20231113,171200,139033800,8440,8440,8440,8440,0
|
|
20231113,171100,139033800,8440,8440,8440,8440,0
|
|
20231113,171000,139033800,8440,8440,8440,8440,0
|
|
20231113,170900,139033800,8440,8440,8440,8440,0
|
|
20231113,170800,139033800,8440,8440,8440,8440,0
|
|
20231113,170700,139033800,8440,8440,8440,8440,0
|
|
20231113,170600,139033800,8440,8440,8440,8440,0
|
|
20231113,170500,139033800,8440,8440,8440,8440,0
|
|
20231113,170400,139033800,8440,8440,8440,8440,0
|
|
20231113,170300,139033800,8440,8440,8440,8440,0
|
|
20231113,170200,139033800,8440,8440,8440,8440,0
|
|
20231113,170100,139033800,8440,8440,8440,8440,0
|
|
20231113,170000,139033800,8440,8440,8440,8440,0
|
|
20231113,165900,139033800,8440,8440,8440,8440,0
|
|
20231113,165800,139033800,8440,8440,8440,8440,0
|
|
20231113,165700,139033800,8440,8440,8440,8440,0
|
|
20231113,165600,139033800,8440,8440,8440,8440,240
|
|
20231113,165500,139033800,8440,8440,8440,8440,0
|
|
20231113,165400,139033800,8440,8440,8440,8440,0
|
|
20231113,165300,139033800,8440,8440,8440,8440,0
|
|
20231113,165200,139033800,8440,8440,8440,8440,0
|
|
20231113,165100,139033800,8440,8440,8440,8440,0
|
|
20231113,165000,139033800,8440,8440,8440,8440,0
|
|
20231113,164900,139033800,8440,8440,8440,8440,0
|
|
20231113,164800,139033800,8440,8440,8440,8440,0
|
|
20231113,164700,139033800,8440,8440,8440,8440,0
|
|
20231113,164600,139033800,8440,8440,8440,8440,0
|
|
20231113,164500,139033800,8440,8440,8440,8440,0
|
|
20231113,164400,139033800,8440,8440,8440,8440,0
|
|
20231113,164300,139033800,8440,8440,8440,8440,0
|
|
20231113,164200,139033800,8440,8440,8440,8440,0
|
|
20231113,164100,139033800,8440,8440,8440,8440,0
|
|
20231113,164000,139033800,8440,8440,8440,8440,0
|
|
20231113,163900,139033800,8440,8440,8440,8440,0
|
|
20231113,163800,139033800,8440,8440,8440,8440,0
|
|
20231113,163700,139033800,8440,8440,8440,8440,0
|
|
20231113,163600,139033800,8440,8440,8440,8440,0
|
|
20231113,163500,139033800,8440,8440,8440,8440,0
|
|
20231113,163400,139033800,8440,8440,8440,8440,0
|
|
20231113,163300,139033800,8440,8440,8440,8440,0
|
|
20231113,163200,139033800,8440,8440,8440,8440,0
|
|
20231113,163100,139033800,8440,8440,8440,8440,0
|
|
20231113,163000,139033800,8440,8440,8440,8440,0
|
|
20231113,162900,139033800,8440,8440,8440,8440,0
|
|
20231113,162800,139033800,8440,8440,8440,8440,0
|
|
20231113,162700,139033800,8440,8440,8440,8440,0
|
|
20231113,162600,139033800,8440,8440,8440,8440,240
|
|
20231113,162500,139033800,8440,8440,8440,8440,0
|
|
20231113,162400,139033800,8440,8440,8440,8440,0
|
|
20231113,162300,139033800,8440,8440,8440,8440,0
|
|
20231113,162200,139033800,8440,8440,8440,8440,0
|
|
20231113,162100,139033800,8440,8440,8440,8440,0
|
|
20231113,162000,139033800,8440,8440,8440,8440,0
|
|
20231113,161900,139033800,8440,8440,8440,8440,0
|
|
20231113,161800,139033800,8440,8440,8440,8440,0
|
|
20231113,161700,139033800,8440,8440,8440,8440,0
|
|
20231113,161600,139033800,8440,8440,8440,8440,0
|
|
20231113,161500,139033800,8440,8440,8440,8440,0
|
|
20231113,161400,139033800,8440,8440,8440,8440,0
|
|
20231113,161300,139033800,8440,8440,8440,8440,0
|
|
20231113,161200,139033800,8440,8440,8440,8440,0
|
|
20231113,161100,139033800,8440,8440,8440,8440,0
|
|
20231113,161000,139033800,8440,8440,8440,8440,0
|
|
20231113,160900,139033800,8440,8440,8440,8440,0
|
|
20231113,160800,139033800,8440,8440,8440,8440,0
|
|
20231113,160700,139033800,8440,8440,8440,8440,0
|
|
20231113,160600,139033800,8440,8440,8440,8440,0
|
|
20231113,160500,139033800,8440,8440,8440,8440,0
|
|
20231113,160400,139033800,8440,8440,8440,8440,0
|
|
20231113,160300,139033800,8440,8440,8440,8440,0
|
|
20231113,160200,139033800,8440,8440,8440,8440,0
|
|
20231113,160100,139033800,8440,8440,8440,8440,0
|
|
20231113,160000,139033800,8440,8440,8440,8440,0
|
|
20231113,155900,139033800,8440,8440,8440,8440,0
|
|
20231113,155800,139033800,8440,8440,8440,8440,0
|
|
20231113,155700,139033800,8440,8440,8440,8440,0
|
|
20231113,155600,139033800,8440,8440,8440,8440,240
|
|
20231113,155500,139033800,8440,8440,8440,8440,0
|
|
20231113,155400,139033800,8440,8440,8440,8440,0
|
|
20231113,155300,139033800,8440,8440,8440,8440,0
|
|
20231113,155200,139033800,8440,8440,8440,8440,0
|
|
20231113,155100,139033800,8440,8440,8440,8440,0
|
|
20231113,155000,139033800,8440,8440,8440,8440,0
|
|
20231113,154900,139033800,8440,8440,8440,8440,0
|
|
20231113,154800,139033800,8440,8440,8440,8440,0
|
|
20231113,154700,139033800,8440,8440,8440,8440,0
|
|
20231113,154600,139033800,8440,8440,8440,8440,0
|
|
20231113,154500,139033800,8440,8440,8440,8440,0
|
|
20231113,154400,139033800,8440,8440,8440,8440,0
|
|
20231113,154300,139033800,8440,8440,8440,8440,0
|
|
20231113,154200,139033800,8440,8440,8440,8440,0
|
|
20231113,154100,139033800,8440,8440,8440,8440,0
|
|
20231113,154000,139033800,8440,8440,8440,8440,0
|
|
20231113,153900,139033800,8440,8440,8440,8440,0
|
|
20231113,153800,139033800,8440,8440,8440,8440,0
|
|
20231113,153700,139033800,8440,8440,8440,8440,0
|
|
20231113,153600,139033800,8440,8440,8440,8440,0
|
|
20231113,153500,139033800,8440,8440,8440,8440,0
|
|
20231113,153400,139033800,8440,8440,8440,8440,0
|
|
20231113,153300,139033800,8440,8440,8440,8440,0
|
|
20231113,153200,139033800,8440,8440,8440,8440,0
|
|
20231113,153100,139033800,8440,8440,8440,8440,0
|
|
20231113,153000,139033800,8440,8440,8440,8440,240
|
|
20231113,152900,137008200,8440,8440,8440,8440,0
|
|
20231113,152800,137008200,8440,8440,8440,8440,0
|
|
20231113,152700,137008200,8440,8440,8440,8440,0
|
|
20231113,152600,137008200,8440,8440,8440,8440,0
|
|
20231113,152500,137008200,8440,8440,8440,8440,0
|
|
20231113,152400,137008200,8440,8440,8440,8440,0
|
|
20231113,152300,137008200,8440,8440,8440,8440,0
|
|
20231113,152200,137008200,8440,8440,8440,8440,0
|
|
20231113,152100,137008200,8440,8440,8440,8440,0
|
|
20231113,152000,137008200,8440,8440,8440,8440,0
|
|
20231113,151900,137008200,8440,8440,8440,8440,0
|
|
20231113,151800,137008200,8440,8440,8440,8440,0
|
|
20231113,151700,137008200,8440,8440,8440,8440,4
|
|
20231113,151600,136974440,8440,8440,8440,8440,0
|
|
20231113,151500,136974440,8440,8440,8440,8440,0
|
|
20231113,151400,136974440,8440,8440,8440,8440,1
|
|
20231113,151300,136966000,8440,8440,8440,8440,35
|
|
20231113,151200,136670600,8410,8410,8410,8410,0
|
|
20231113,151100,136670600,8410,8410,8410,8410,0
|
|
20231113,151000,136670600,8410,8410,8410,8410,0
|
|
20231113,150900,136670600,8410,8410,8410,8410,0
|
|
20231113,150800,136670600,8410,8410,8410,8410,1
|
|
20231113,150700,136662190,8420,8430,8430,8420,180
|
|
20231113,150600,135144890,8420,8420,8420,8420,0
|
|
20231113,150500,135144890,8420,8420,8420,8420,0
|
|
20231113,150400,135144890,8420,8420,8420,8420,0
|
|
20231113,150300,135144890,8420,8420,8420,8420,0
|
|
20231113,150200,135144890,8420,8420,8420,8420,100
|
|
20231113,150100,134302890,8440,8440,8440,8440,0
|
|
20231113,150000,134302890,8440,8440,8440,8440,0
|
|
20231113,145900,134302890,8440,8440,8440,8440,0
|
|
20231113,145800,134302890,8440,8440,8440,8440,0
|
|
20231113,145700,134302890,8440,8420,8440,8420,81
|
|
20231113,145600,133620850,8440,8440,8440,8440,32
|
|
20231113,145500,133350770,8440,8440,8440,8440,0
|
|
20231113,145400,133350770,8440,8440,8440,8440,1
|
|
20231113,145300,133342330,8420,8420,8420,8420,0
|
|
20231113,145200,133342330,8420,8420,8420,8420,142
|
|
20231113,145100,132146690,8440,8440,8440,8440,0
|
|
20231113,145000,132146690,8440,8440,8440,8440,0
|
|
20231113,144900,132146690,8440,8440,8440,8440,100
|
|
20231113,144800,131302690,8440,8440,8440,8440,5
|
|
20231113,144700,131260490,8410,8410,8410,8410,0
|
|
20231113,144600,131260490,8410,8410,8410,8410,0
|
|
20231113,144500,131260490,8410,8410,8410,8410,1
|
|
20231113,144400,131252080,8400,8400,8400,8400,0
|
|
20231113,144300,131252080,8400,8400,8400,8400,0
|
|
20231113,144200,131252080,8400,8400,8400,8400,0
|
|
20231113,144100,131252080,8400,8410,8410,8400,48
|
|
20231113,144000,130848780,8440,8440,8440,8440,0
|
|
20231113,143900,130848780,8440,8440,8440,8440,0
|
|
20231113,143800,130848780,8440,8440,8440,8440,0
|
|
20231113,143700,130848780,8440,8440,8440,8440,31
|
|
20231113,143600,130587140,8440,8420,8440,8420,154
|
|
20231113,143500,129290240,8440,8440,8440,8440,0
|
|
20231113,143400,129290240,8440,8440,8440,8440,0
|
|
20231113,143300,129290240,8440,8440,8440,8440,119
|
|
20231113,143200,128285880,8440,8440,8440,8440,0
|
|
20231113,143100,128285880,8440,8440,8440,8440,0
|
|
20231113,143000,128285880,8440,8440,8440,8440,0
|
|
20231113,142900,128285880,8440,8440,8440,8440,1
|
|
20231113,142800,128277440,8410,8410,8410,8410,0
|
|
20231113,142700,128277440,8410,8410,8410,8410,0
|
|
20231113,142600,128277440,8410,8410,8410,8410,0
|
|
20231113,142500,128277440,8410,8410,8410,8410,0
|
|
20231113,142400,128277440,8410,8410,8410,8410,100
|
|
20231113,142300,127436440,8410,8410,8410,8410,1
|
|
20231113,142200,127428030,8400,8400,8400,8400,0
|
|
20231113,142100,127428030,8400,8400,8400,8400,0
|
|
20231113,142000,127428030,8400,8400,8400,8400,0
|
|
20231113,141900,127428030,8400,8400,8400,8400,0
|
|
20231113,141800,127428030,8400,8400,8400,8400,62
|
|
20231113,141700,126907230,8400,8400,8400,8400,0
|
|
20231113,141600,126907230,8400,8400,8400,8400,255
|
|
20231113,141500,124765230,8400,8400,8400,8400,101
|
|
20231113,141400,123916830,8400,8410,8410,8400,142
|
|
20231113,141300,122724020,8380,8380,8380,8380,0
|
|
20231113,141200,122724020,8380,8380,8380,8380,0
|
|
20231113,141100,122724020,8380,8380,8380,8380,0
|
|
20231113,141000,122724020,8380,8380,8380,8380,0
|
|
20231113,140900,122724020,8380,8380,8380,8380,0
|
|
20231113,140800,122724020,8380,8380,8380,8380,0
|
|
20231113,140700,122724020,8380,8380,8380,8380,0
|
|
20231113,140600,122724020,8380,8380,8380,8380,0
|
|
20231113,140500,122724020,8380,8380,8380,8380,0
|
|
20231113,140400,122724020,8380,8380,8380,8380,0
|
|
20231113,140300,122724020,8380,8380,8380,8380,0
|
|
20231113,140200,122724020,8380,8380,8380,8380,0
|
|
20231113,140100,122724020,8380,8380,8380,8380,5
|
|
20231113,140000,122682120,8400,8400,8400,8390,553
|
|
20231113,135900,118036970,8400,8400,8400,8400,0
|
|
20231113,135800,118036970,8400,8400,8400,8400,0
|
|
20231113,135700,118036970,8400,8400,8400,8400,0
|
|
20231113,135600,118036970,8400,8400,8400,8400,0
|
|
20231113,135500,118036970,8400,8400,8400,8400,0
|
|
20231113,135400,118036970,8400,8400,8400,8400,0
|
|
20231113,135300,118036970,8400,8400,8400,8400,165
|
|
20231113,135200,116650970,8400,8400,8400,8400,0
|
|
20231113,135100,116650970,8400,8400,8400,8400,0
|
|
20231113,135000,116650970,8400,8400,8400,8400,0
|
|
20231113,134900,116650970,8400,8400,8400,8400,450
|
|
20231113,134800,112870970,8380,8380,8380,8380,0
|
|
20231113,134700,112870970,8380,8380,8380,8380,40
|
|
20231113,134600,112535770,8380,8380,8380,8380,0
|
|
20231113,134500,112535770,8380,8380,8380,8380,0
|
|
20231113,134400,112535770,8380,8380,8380,8380,0
|
|
20231113,134300,112535770,8380,8380,8380,8380,0
|
|
20231113,134200,112535770,8380,8380,8380,8380,1
|
|
20231113,134100,112527390,8390,8380,8390,8380,51
|
|
20231113,134000,112099990,8380,8390,8390,8380,5
|
|
20231113,133900,112058050,8400,8400,8400,8400,0
|
|
20231113,133800,112058050,8400,8400,8400,8400,0
|
|
20231113,133700,112058050,8400,8400,8400,8400,0
|
|
20231113,133600,112058050,8400,8400,8400,8400,0
|
|
20231113,133500,112058050,8400,8400,8400,8400,0
|
|
20231113,133400,112058050,8400,8400,8400,8400,1
|
|
20231113,133300,112049650,8380,8380,8380,8380,0
|
|
20231113,133200,112049650,8380,8380,8380,8380,0
|
|
20231113,133100,112049650,8380,8380,8380,8380,0
|
|
20231113,133000,112049650,8380,8380,8380,8380,0
|
|
20231113,132900,112049650,8380,8380,8380,8380,0
|
|
20231113,132800,112049650,8380,8380,8380,8380,0
|
|
20231113,132700,112049650,8380,8380,8380,8380,0
|
|
20231113,132600,112049650,8380,8380,8380,8380,16
|
|
20231113,132500,111915570,8380,8380,8380,8380,0
|
|
20231113,132400,111915570,8380,8400,8400,8380,5
|
|
20231113,132300,111873590,8400,8400,8400,8400,0
|
|
20231113,132200,111873590,8400,8400,8400,8400,0
|
|
20231113,132100,111873590,8400,8400,8400,8400,0
|
|
20231113,132000,111873590,8400,8400,8400,8400,0
|
|
20231113,131900,111873590,8400,8400,8400,8400,1
|
|
20231113,131800,111865190,8370,8370,8370,8370,0
|
|
20231113,131700,111865190,8370,8370,8370,8370,0
|
|
20231113,131600,111865190,8370,8370,8370,8370,0
|
|
20231113,131500,111865190,8370,8370,8370,8370,0
|
|
20231113,131400,111865190,8370,8370,8370,8370,0
|
|
20231113,131300,111865190,8370,8370,8370,8370,0
|
|
20231113,131200,111865190,8370,8370,8370,8370,0
|
|
20231113,131100,111865190,8370,8370,8370,8370,0
|
|
20231113,131000,111865190,8370,8370,8370,8370,0
|
|
20231113,130900,111865190,8370,8370,8370,8370,0
|
|
20231113,130800,111865190,8370,8380,8380,8370,2000
|
|
20231113,130700,95113360,8390,8390,8390,8390,0
|
|
20231113,130600,95113360,8390,8390,8390,8390,0
|
|
20231113,130500,95113360,8390,8390,8390,8390,1
|
|
20231113,130400,95104970,8390,8390,8390,8390,0
|
|
20231113,130300,95104970,8390,8390,8390,8390,0
|
|
20231113,130200,95104970,8390,8390,8390,8390,0
|
|
20231113,130100,95104970,8390,8390,8390,8390,150
|
|
20231113,130000,93846470,8390,8390,8390,8390,0
|
|
20231113,125900,93846470,8390,8390,8390,8390,0
|
|
20231113,125800,93846470,8390,8390,8390,8390,0
|
|
20231113,125700,93846470,8390,8390,8390,8390,0
|
|
20231113,125600,93846470,8390,8390,8390,8390,0
|
|
20231113,125500,93846470,8390,8390,8390,8390,0
|
|
20231113,125400,93846470,8390,8390,8390,8390,0
|
|
20231113,125300,93846470,8390,8390,8390,8390,0
|
|
20231113,125200,93846470,8390,8390,8390,8390,0
|
|
20231113,125100,93846470,8390,8390,8390,8390,0
|
|
20231113,125000,93846470,8390,8390,8390,8390,0
|
|
20231113,124900,93846470,8390,8390,8390,8390,0
|
|
20231113,124800,93846470,8390,8390,8390,8390,0
|
|
20231113,124700,93846470,8390,8390,8390,8390,0
|
|
20231113,124600,93846470,8390,8390,8390,8390,0
|
|
20231113,124500,93846470,8390,8390,8390,8390,0
|
|
20231113,124400,93846470,8390,8390,8390,8390,100
|
|
20231113,124300,93007470,8400,8400,8400,8400,12
|
|
20231113,124200,92906670,8390,8390,8390,8390,0
|
|
20231113,124100,92906670,8390,8390,8390,8390,0
|
|
20231113,124000,92906670,8390,8390,8390,8390,0
|
|
20231113,123900,92906670,8390,8390,8390,8390,0
|
|
20231113,123800,92906670,8390,8390,8390,8390,0
|
|
20231113,123700,92906670,8390,8390,8390,8390,0
|
|
20231113,123600,92906670,8390,8390,8390,8390,0
|
|
20231113,123500,92906670,8390,8390,8390,8390,0
|
|
20231113,123400,92906670,8390,8390,8390,8390,0
|
|
20231113,123300,92906670,8390,8390,8390,8390,0
|
|
20231113,123200,92906670,8390,8390,8390,8390,0
|
|
20231113,123100,92906670,8390,8390,8390,8390,0
|
|
20231113,123000,92906670,8390,8390,8390,8390,0
|
|
20231113,122900,92906670,8390,8390,8390,8390,777
|
|
20231113,122800,86387640,8390,8400,8400,8390,635
|
|
20231113,122700,81054940,8400,8400,8400,8400,0
|
|
20231113,122600,81054940,8400,8400,8400,8400,0
|
|
20231113,122500,81054940,8400,8400,8400,8400,0
|
|
20231113,122400,81054940,8400,8400,8400,8400,0
|
|
20231113,122300,81054940,8400,8400,8400,8400,0
|
|
20231113,122200,81054940,8400,8400,8400,8400,0
|
|
20231113,122100,81054940,8400,8400,8400,8400,0
|
|
20231113,122000,81054940,8400,8400,8400,8400,0
|
|
20231113,121900,81054940,8400,8400,8400,8400,0
|
|
20231113,121800,81054940,8400,8400,8400,8400,0
|
|
20231113,121700,81054940,8400,8400,8400,8400,0
|
|
20231113,121600,81054940,8400,8400,8400,8400,0
|
|
20231113,121500,81054940,8400,8400,8400,8400,0
|
|
20231113,121400,81054940,8400,8400,8400,8400,0
|
|
20231113,121300,81054940,8400,8400,8400,8400,0
|
|
20231113,121200,81054940,8400,8400,8400,8400,0
|
|
20231113,121100,81054940,8400,8400,8400,8400,50
|
|
20231113,121000,80634940,8400,8400,8400,8400,0
|
|
20231113,120900,80634940,8400,8420,8420,8400,12
|
|
20231113,120800,80534120,8420,8420,8420,8420,9
|
|
20231113,120700,80458340,8410,8410,8410,8410,0
|
|
20231113,120600,80458340,8410,8410,8410,8410,452
|
|
20231113,120500,76657020,8410,8410,8410,8410,0
|
|
20231113,120400,76657020,8410,8410,8410,8410,0
|
|
20231113,120300,76657020,8410,8410,8410,8410,0
|
|
20231113,120200,76657020,8410,8410,8410,8410,50
|
|
20231113,120100,76236520,8420,8420,8420,8420,0
|
|
20231113,120000,76236520,8420,8420,8420,8420,0
|
|
20231113,115900,76236520,8420,8420,8420,8420,0
|
|
20231113,115800,76236520,8420,8420,8420,8420,0
|
|
20231113,115700,76236520,8420,8420,8420,8420,0
|
|
20231113,115600,76236520,8420,8420,8420,8420,167
|
|
20231113,115500,74830380,8410,8410,8410,8410,0
|
|
20231113,115400,74830380,8410,8410,8410,8410,0
|
|
20231113,115300,74830380,8410,8410,8410,8410,0
|
|
20231113,115200,74830380,8410,8410,8410,8410,0
|
|
20231113,115100,74830380,8410,8410,8410,8410,0
|
|
20231113,115000,74830380,8410,8410,8410,8410,0
|
|
20231113,114900,74830380,8410,8410,8410,8410,0
|
|
20231113,114800,74830380,8410,8410,8410,8410,0
|
|
20231113,114700,74830380,8410,8410,8410,8410,0
|
|
20231113,114600,74830380,8410,8410,8410,8410,0
|
|
20231113,114500,74830380,8410,8410,8410,8410,278
|
|
20231113,114400,72492400,8410,8410,8410,8410,0
|
|
20231113,114300,72492400,8410,8410,8410,8410,0
|
|
20231113,114200,72492400,8410,8410,8410,8410,0
|
|
20231113,114100,72492400,8410,8410,8410,8410,1
|
|
20231113,114000,72483990,8410,8410,8410,8410,44
|
|
20231113,113900,72113950,8420,8420,8420,8420,1
|
|
20231113,113800,72105530,8420,8420,8420,8420,0
|
|
20231113,113700,72105530,8420,8420,8420,8420,25
|
|
20231113,113600,71895030,8430,8430,8430,8430,5
|
|
20231113,113500,71852880,8430,8430,8430,8430,0
|
|
20231113,113400,71852880,8430,8430,8430,8430,279
|
|
20231113,113300,69500910,8440,8440,8440,8440,0
|
|
20231113,113200,69500910,8440,8440,8440,8440,0
|
|
20231113,113100,69500910,8440,8440,8440,8440,13
|
|
20231113,113000,69391190,8440,8440,8440,8440,2
|
|
20231113,112900,69374310,8430,8430,8430,8430,0
|
|
20231113,112800,69374310,8430,8430,8430,8430,0
|
|
20231113,112700,69374310,8430,8430,8430,8430,0
|
|
20231113,112600,69374310,8430,8430,8430,8430,0
|
|
20231113,112500,69374310,8430,8430,8430,8430,0
|
|
20231113,112400,69374310,8430,8430,8430,8430,0
|
|
20231113,112300,69374310,8430,8430,8430,8430,0
|
|
20231113,112200,69374310,8430,8430,8430,8430,3
|
|
20231113,112100,69349020,8430,8430,8430,8430,0
|
|
20231113,112000,69349020,8430,8430,8430,8430,0
|
|
20231113,111900,69349020,8430,8430,8430,8430,0
|
|
20231113,111800,69349020,8430,8430,8430,8430,0
|
|
20231113,111700,69349020,8430,8430,8430,8430,100
|
|
20231113,111600,68506020,8440,8440,8440,8440,10
|
|
20231113,111500,68421620,8440,8440,8440,8440,0
|
|
20231113,111400,68421620,8440,8440,8440,8440,0
|
|
20231113,111300,68421620,8440,8450,8450,8440,21
|
|
20231113,111200,68244370,8450,8450,8450,8450,0
|
|
20231113,111100,68244370,8450,8450,8450,8450,0
|
|
20231113,111000,68244370,8450,8450,8450,8450,169
|
|
20231113,110900,66816320,8450,8450,8450,8450,0
|
|
20231113,110800,66816320,8450,8450,8450,8450,0
|
|
20231113,110700,66816320,8450,8450,8450,8450,10
|
|
20231113,110600,66731820,8450,8450,8450,8450,30
|
|
20231113,110500,66478320,8450,8450,8450,8450,0
|
|
20231113,110400,66478320,8450,8450,8450,8450,0
|
|
20231113,110300,66478320,8450,8470,8470,8450,14
|
|
20231113,110200,66359800,8470,8470,8470,8470,0
|
|
20231113,110100,66359800,8470,8470,8470,8470,6
|
|
20231113,110000,66308980,8470,8470,8470,8470,0
|
|
20231113,105900,66308980,8470,8470,8470,8470,7
|
|
20231113,105800,66249690,8470,8470,8470,8470,0
|
|
20231113,105700,66249690,8470,8450,8470,8450,30
|
|
20231113,105600,65996130,8450,8450,8450,8450,0
|
|
20231113,105500,65996130,8450,8450,8450,8450,0
|
|
20231113,105400,65996130,8450,8450,8450,8450,0
|
|
20231113,105300,65996130,8450,8450,8450,8450,0
|
|
20231113,105200,65996130,8450,8450,8450,8450,0
|
|
20231113,105100,65996130,8450,8450,8450,8450,0
|
|
20231113,105000,65996130,8450,8450,8450,8450,0
|
|
20231113,104900,65996130,8450,8450,8450,8450,20
|
|
20231113,104800,65827130,8450,8450,8450,8450,0
|
|
20231113,104700,65827130,8450,8430,8450,8430,403
|
|
20231113,104600,62422080,8420,8420,8420,8420,0
|
|
20231113,104500,62422080,8420,8420,8420,8420,98
|
|
20231113,104400,61596920,8420,8420,8420,8420,2
|
|
20231113,104300,61580080,8410,8410,8410,8410,0
|
|
20231113,104200,61580080,8410,8410,8410,8410,0
|
|
20231113,104100,61580080,8410,8410,8410,8410,0
|
|
20231113,104000,61580080,8410,8410,8410,8410,51
|
|
20231113,103900,61151170,8410,8410,8410,8410,1
|
|
20231113,103800,61142760,8410,8410,8410,8410,0
|
|
20231113,103700,61142760,8410,8410,8410,8410,204
|
|
20231113,103600,59427120,8420,8410,8420,8410,59
|
|
20231113,103500,58930920,8410,8410,8410,8410,0
|
|
20231113,103400,58930920,8410,8420,8420,8410,359
|
|
20231113,103300,55908410,8420,8420,8420,8420,0
|
|
20231113,103200,55908410,8420,8420,8420,8420,0
|
|
20231113,103100,55908410,8420,8420,8420,8420,1
|
|
20231113,103000,55899990,8430,8430,8430,8430,0
|
|
20231113,102900,55899990,8430,8430,8430,8430,5
|
|
20231113,102800,55857840,8430,8430,8430,8430,0
|
|
20231113,102700,55857840,8430,8430,8430,8430,0
|
|
20231113,102600,55857840,8430,8430,8430,8430,0
|
|
20231113,102500,55857840,8430,8450,8450,8430,147
|
|
20231113,102400,54618600,8440,8440,8440,8440,0
|
|
20231113,102300,54618600,8440,8440,8440,8440,0
|
|
20231113,102200,54618600,8440,8440,8440,8440,140
|
|
20231113,102100,53437000,8450,8450,8450,8450,10
|
|
20231113,102000,53352500,8440,8440,8440,8440,0
|
|
20231113,101900,53352500,8440,8440,8440,8440,79
|
|
20231113,101800,52685740,8450,8450,8450,8450,719
|
|
20231113,101700,46610190,8450,8450,8450,8450,0
|
|
20231113,101600,46610190,8450,8450,8450,8450,0
|
|
20231113,101500,46610190,8450,8450,8450,8450,0
|
|
20231113,101400,46610190,8450,8450,8450,8450,20
|
|
20231113,101300,46441190,8460,8460,8460,8460,1
|
|
20231113,101200,46432730,8450,8450,8450,8450,0
|
|
20231113,101100,46432730,8450,8450,8450,8450,5
|
|
20231113,101000,46390480,8460,8460,8460,8460,0
|
|
20231113,100900,46390480,8460,8460,8460,8460,0
|
|
20231113,100800,46390480,8460,8460,8460,8460,0
|
|
20231113,100700,46390480,8460,8460,8460,8460,0
|
|
20231113,100600,46390480,8460,8460,8460,8460,17
|
|
20231113,100500,46246660,8470,8460,8470,8460,110
|
|
20231113,100400,45315960,8470,8470,8470,8470,373
|
|
20231113,100300,42156650,8470,8470,8470,8470,0
|
|
20231113,100200,42156650,8470,8470,8470,8470,3
|
|
20231113,100100,42131240,8460,8460,8460,8460,0
|
|
20231113,100000,42131240,8460,8460,8460,8460,0
|
|
20231113,095900,42131240,8460,8460,8460,8460,0
|
|
20231113,095800,42131240,8460,8460,8460,8460,0
|
|
20231113,095700,42131240,8460,8460,8460,8460,0
|
|
20231113,095600,42131240,8460,8470,8470,8460,15
|
|
20231113,095500,42004240,8470,8470,8470,8470,0
|
|
20231113,095400,42004240,8470,8470,8470,8470,0
|
|
20231113,095300,42004240,8470,8470,8470,8470,0
|
|
20231113,095200,42004240,8470,8470,8470,8470,0
|
|
20231113,095100,42004240,8470,8470,8470,8470,0
|
|
20231113,095000,42004240,8470,8470,8470,8470,1
|
|
20231113,094900,41995770,8470,8470,8470,8470,0
|
|
20231113,094800,41995770,8470,8480,8480,8470,275
|
|
20231113,094700,39666120,8480,8480,8480,8480,0
|
|
20231113,094600,39666120,8480,8480,8480,8480,0
|
|
20231113,094500,39666120,8480,8480,8480,8480,0
|
|
20231113,094400,39666120,8480,8480,8480,8480,0
|
|
20231113,094300,39666120,8480,8480,8480,8480,0
|
|
20231113,094200,39666120,8480,8480,8480,8480,0
|
|
20231113,094100,39666120,8480,8480,8480,8480,108
|
|
20231113,094000,38750280,8480,8480,8480,8480,139
|
|
20231113,093900,37571560,8480,8480,8480,8480,1
|
|
20231113,093800,37563080,8480,8480,8480,8480,1
|
|
20231113,093700,37554600,8480,8480,8480,8480,6
|
|
20231113,093600,37503720,8480,8480,8480,8480,12
|
|
20231113,093500,37401960,8460,8480,8480,8460,259
|
|
20231113,093400,35209780,8490,8490,8490,8490,0
|
|
20231113,093300,35209780,8490,8480,8490,8480,25
|
|
20231113,093200,34997770,8480,8480,8480,8480,2
|
|
20231113,093100,34980810,8480,8480,8480,8480,0
|
|
20231113,093000,34980810,8480,8480,8480,8480,3
|
|
20231113,092900,34955370,8460,8470,8470,8460,117
|
|
20231113,092800,33964500,8480,8480,8480,8480,29
|
|
20231113,092700,33718580,8470,8470,8470,8470,60
|
|
20231113,092600,33210380,8460,8460,8460,8460,15
|
|
20231113,092500,33083480,8460,8470,8470,8460,90
|
|
20231113,092400,32321690,8470,8470,8470,8470,0
|
|
20231113,092300,32321690,8470,8470,8470,8470,0
|
|
20231113,092200,32321690,8470,8470,8470,8470,7
|
|
20231113,092100,32262400,8450,8450,8450,8450,78
|
|
20231113,092000,31603300,8480,8480,8480,8480,0
|
|
20231113,091900,31603300,8480,8480,8480,8480,1
|
|
20231113,091800,31594820,8460,8450,8460,8450,12
|
|
20231113,091700,31493410,8460,8470,8470,8460,534
|
|
20231113,091600,26971620,8470,8470,8470,8470,0
|
|
20231113,091500,26971620,8470,8470,8470,8470,0
|
|
20231113,091400,26971620,8470,8470,8470,8470,0
|
|
20231113,091300,26971620,8470,8470,8470,8470,0
|
|
20231113,091200,26971620,8470,8470,8470,8470,71
|
|
20231113,091100,26370250,8500,8500,8500,8500,0
|
|
20231113,091000,26370250,8500,8500,8500,8500,10
|
|
20231113,090900,26285250,8470,8470,8470,8470,222
|
|
20231113,090800,24404910,8500,8500,8500,8500,10
|
|
20231113,090700,24319910,8490,8490,8490,8490,2
|
|
20231113,090600,24302930,8490,8490,8490,8490,0
|
|
20231113,090500,24302930,8490,8470,8490,8470,664
|
|
20231113,090400,18678830,8470,8470,8470,8470,10
|
|
20231113,090300,18594130,8470,8480,8480,8470,308
|
|
20231113,090200,15984520,8480,8480,8480,8480,344
|
|
20231113,090100,13067400,8480,8480,8480,8460,1258
|
|
20231113,090000,2408320,8480,8480,8480,8480,284
|