604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190100,35544900,29200,29200,29200,29200,13
|
|
20231102,190000,35544900,29200,29200,29200,29200,0
|
|
20231102,185900,35544900,29200,29200,29200,29200,0
|
|
20231102,185800,35544900,29200,29200,29200,29200,0
|
|
20231102,185700,35544900,29200,29200,29200,29200,0
|
|
20231102,185600,35544900,29200,29200,29200,29200,0
|
|
20231102,185500,35544900,29200,29200,29200,29200,0
|
|
20231102,185400,35544900,29200,29200,29200,29200,0
|
|
20231102,185300,35544900,29200,29200,29200,29200,0
|
|
20231102,185200,35544900,29200,29200,29200,29200,0
|
|
20231102,185100,35544900,29200,29200,29200,29200,0
|
|
20231102,185000,35544900,29200,29200,29200,29200,0
|
|
20231102,184900,35544900,29200,29200,29200,29200,0
|
|
20231102,184800,35544900,29200,29200,29200,29200,0
|
|
20231102,184700,35544900,29200,29200,29200,29200,0
|
|
20231102,184600,35544900,29200,29200,29200,29200,0
|
|
20231102,184500,35544900,29200,29200,29200,29200,0
|
|
20231102,184400,35544900,29200,29200,29200,29200,0
|
|
20231102,184300,35544900,29200,29200,29200,29200,0
|
|
20231102,184200,35544900,29200,29200,29200,29200,0
|
|
20231102,184100,35544900,29200,29200,29200,29200,0
|
|
20231102,184000,35544900,29200,29200,29200,29200,0
|
|
20231102,183900,35544900,29200,29200,29200,29200,0
|
|
20231102,183800,35544900,29200,29200,29200,29200,0
|
|
20231102,183700,35544900,29200,29200,29200,29200,0
|
|
20231102,183600,35544900,29200,29200,29200,29200,0
|
|
20231102,183500,35544900,29200,29200,29200,29200,0
|
|
20231102,183400,35544900,29200,29200,29200,29200,0
|
|
20231102,183300,35544900,29200,29200,29200,29200,0
|
|
20231102,183200,35544900,29200,29200,29200,29200,0
|
|
20231102,183100,35544900,29200,29200,29200,29200,13
|
|
20231102,183000,35544900,29200,29200,29200,29200,0
|
|
20231102,182900,35544900,29200,29200,29200,29200,0
|
|
20231102,182800,35544900,29200,29200,29200,29200,0
|
|
20231102,182700,35544900,29200,29200,29200,29200,0
|
|
20231102,182600,35544900,29200,29200,29200,29200,0
|
|
20231102,182500,35544900,29200,29200,29200,29200,0
|
|
20231102,182400,35544900,29200,29200,29200,29200,0
|
|
20231102,182300,35544900,29200,29200,29200,29200,0
|
|
20231102,182200,35544900,29200,29200,29200,29200,0
|
|
20231102,182100,35544900,29200,29200,29200,29200,0
|
|
20231102,182000,35544900,29200,29200,29200,29200,0
|
|
20231102,181900,35544900,29200,29200,29200,29200,0
|
|
20231102,181800,35544900,29200,29200,29200,29200,0
|
|
20231102,181700,35544900,29200,29200,29200,29200,0
|
|
20231102,181600,35544900,29200,29200,29200,29200,0
|
|
20231102,181500,35544900,29200,29200,29200,29200,0
|
|
20231102,181400,35544900,29200,29200,29200,29200,0
|
|
20231102,181300,35544900,29200,29200,29200,29200,0
|
|
20231102,181200,35544900,29200,29200,29200,29200,0
|
|
20231102,181100,35544900,29200,29200,29200,29200,0
|
|
20231102,181000,35544900,29200,29200,29200,29200,0
|
|
20231102,180900,35544900,29200,29200,29200,29200,0
|
|
20231102,180800,35544900,29200,29200,29200,29200,0
|
|
20231102,180700,35544900,29200,29200,29200,29200,0
|
|
20231102,180600,35544900,29200,29200,29200,29200,0
|
|
20231102,180500,35544900,29200,29200,29200,29200,0
|
|
20231102,180400,35544900,29200,29200,29200,29200,0
|
|
20231102,180300,35544900,29200,29200,29200,29200,0
|
|
20231102,180200,35544900,29200,29200,29200,29200,0
|
|
20231102,180100,35544900,29200,29200,29200,29200,13
|
|
20231102,180000,35544900,29200,29200,29200,29200,0
|
|
20231102,175900,35544900,29200,29200,29200,29200,0
|
|
20231102,175800,35544900,29200,29200,29200,29200,0
|
|
20231102,175700,35544900,29200,29200,29200,29200,0
|
|
20231102,175600,35544900,29200,29200,29200,29200,0
|
|
20231102,175500,35544900,29200,29200,29200,29200,0
|
|
20231102,175400,35544900,29200,29200,29200,29200,0
|
|
20231102,175300,35544900,29200,29200,29200,29200,0
|
|
20231102,175200,35544900,29200,29200,29200,29200,0
|
|
20231102,175100,35544900,29200,29200,29200,29200,0
|
|
20231102,175000,35544900,29200,29200,29200,29200,0
|
|
20231102,174900,35544900,29200,29200,29200,29200,0
|
|
20231102,174800,35544900,29200,29200,29200,29200,0
|
|
20231102,174700,35544900,29200,29200,29200,29200,0
|
|
20231102,174600,35544900,29200,29200,29200,29200,0
|
|
20231102,174500,35544900,29200,29200,29200,29200,0
|
|
20231102,174400,35544900,29200,29200,29200,29200,0
|
|
20231102,174300,35544900,29200,29200,29200,29200,0
|
|
20231102,174200,35544900,29200,29200,29200,29200,0
|
|
20231102,174100,35544900,29200,29200,29200,29200,0
|
|
20231102,174000,35544900,29200,29200,29200,29200,0
|
|
20231102,173900,35544900,29200,29200,29200,29200,0
|
|
20231102,173800,35544900,29200,29200,29200,29200,0
|
|
20231102,173700,35544900,29200,29200,29200,29200,0
|
|
20231102,173600,35544900,29200,29200,29200,29200,0
|
|
20231102,173500,35544900,29200,29200,29200,29200,0
|
|
20231102,173400,35544900,29200,29200,29200,29200,0
|
|
20231102,173300,35544900,29200,29200,29200,29200,0
|
|
20231102,173200,35544900,29200,29200,29200,29200,0
|
|
20231102,173100,35544900,29200,29200,29200,29200,13
|
|
20231102,173000,35544900,29200,29200,29200,29200,0
|
|
20231102,172900,35544900,29200,29200,29200,29200,0
|
|
20231102,172800,35544900,29200,29200,29200,29200,0
|
|
20231102,172700,35544900,29200,29200,29200,29200,0
|
|
20231102,172600,35544900,29200,29200,29200,29200,0
|
|
20231102,172500,35544900,29200,29200,29200,29200,0
|
|
20231102,172400,35544900,29200,29200,29200,29200,0
|
|
20231102,172300,35544900,29200,29200,29200,29200,0
|
|
20231102,172200,35544900,29200,29200,29200,29200,0
|
|
20231102,172100,35544900,29200,29200,29200,29200,0
|
|
20231102,172000,35544900,29200,29200,29200,29200,0
|
|
20231102,171900,35544900,29200,29200,29200,29200,0
|
|
20231102,171800,35544900,29200,29200,29200,29200,0
|
|
20231102,171700,35544900,29200,29200,29200,29200,0
|
|
20231102,171600,35544900,29200,29200,29200,29200,0
|
|
20231102,171500,35544900,29200,29200,29200,29200,0
|
|
20231102,171400,35544900,29200,29200,29200,29200,0
|
|
20231102,171300,35544900,29200,29200,29200,29200,0
|
|
20231102,171200,35544900,29200,29200,29200,29200,0
|
|
20231102,171100,35544900,29200,29200,29200,29200,0
|
|
20231102,171000,35544900,29200,29200,29200,29200,0
|
|
20231102,170900,35544900,29200,29200,29200,29200,0
|
|
20231102,170800,35544900,29200,29200,29200,29200,0
|
|
20231102,170700,35544900,29200,29200,29200,29200,0
|
|
20231102,170600,35544900,29200,29200,29200,29200,0
|
|
20231102,170500,35544900,29200,29200,29200,29200,0
|
|
20231102,170400,35544900,29200,29200,29200,29200,0
|
|
20231102,170300,35544900,29200,29200,29200,29200,0
|
|
20231102,170200,35544900,29200,29200,29200,29200,0
|
|
20231102,170100,35544900,29200,29200,29200,29200,13
|
|
20231102,170000,35544900,29200,29200,29200,29200,0
|
|
20231102,165900,35544900,29200,29200,29200,29200,0
|
|
20231102,165800,35544900,29200,29200,29200,29200,0
|
|
20231102,165700,35544900,29200,29200,29200,29200,0
|
|
20231102,165600,35544900,29200,29200,29200,29200,0
|
|
20231102,165500,35544900,29200,29200,29200,29200,0
|
|
20231102,165400,35544900,29200,29200,29200,29200,0
|
|
20231102,165300,35544900,29200,29200,29200,29200,0
|
|
20231102,165200,35544900,29200,29200,29200,29200,0
|
|
20231102,165100,35544900,29200,29200,29200,29200,0
|
|
20231102,165000,35544900,29200,29200,29200,29200,0
|
|
20231102,164900,35544900,29200,29200,29200,29200,0
|
|
20231102,164800,35544900,29200,29200,29200,29200,0
|
|
20231102,164700,35544900,29200,29200,29200,29200,0
|
|
20231102,164600,35544900,29200,29200,29200,29200,0
|
|
20231102,164500,35544900,29200,29200,29200,29200,0
|
|
20231102,164400,35544900,29200,29200,29200,29200,0
|
|
20231102,164300,35544900,29200,29200,29200,29200,0
|
|
20231102,164200,35544900,29200,29200,29200,29200,0
|
|
20231102,164100,35544900,29200,29200,29200,29200,0
|
|
20231102,164000,35544900,29200,29200,29200,29200,0
|
|
20231102,163900,35544900,29200,29200,29200,29200,0
|
|
20231102,163800,35544900,29200,29200,29200,29200,0
|
|
20231102,163700,35544900,29200,29200,29200,29200,0
|
|
20231102,163600,35544900,29200,29200,29200,29200,0
|
|
20231102,163500,35544900,29200,29200,29200,29200,0
|
|
20231102,163400,35544900,29200,29200,29200,29200,0
|
|
20231102,163300,35544900,29200,29200,29200,29200,0
|
|
20231102,163200,35544900,29200,29200,29200,29200,0
|
|
20231102,163100,35544900,29200,29200,29200,29200,13
|
|
20231102,163000,35544900,29200,29200,29200,29200,0
|
|
20231102,162900,35544900,29200,29200,29200,29200,0
|
|
20231102,162800,35544900,29200,29200,29200,29200,0
|
|
20231102,162700,35544900,29200,29200,29200,29200,0
|
|
20231102,162600,35544900,29200,29200,29200,29200,0
|
|
20231102,162500,35544900,29200,29200,29200,29200,0
|
|
20231102,162400,35544900,29200,29200,29200,29200,0
|
|
20231102,162300,35544900,29200,29200,29200,29200,0
|
|
20231102,162200,35544900,29200,29200,29200,29200,0
|
|
20231102,162100,35544900,29200,29200,29200,29200,0
|
|
20231102,162000,35544900,29200,29200,29200,29200,0
|
|
20231102,161900,35544900,29200,29200,29200,29200,0
|
|
20231102,161800,35544900,29200,29200,29200,29200,0
|
|
20231102,161700,35544900,29200,29200,29200,29200,0
|
|
20231102,161600,35544900,29200,29200,29200,29200,0
|
|
20231102,161500,35544900,29200,29200,29200,29200,0
|
|
20231102,161400,35544900,29200,29200,29200,29200,0
|
|
20231102,161300,35544900,29200,29200,29200,29200,0
|
|
20231102,161200,35544900,29200,29200,29200,29200,0
|
|
20231102,161100,35544900,29200,29200,29200,29200,0
|
|
20231102,161000,35544900,29200,29200,29200,29200,0
|
|
20231102,160900,35544900,29200,29200,29200,29200,0
|
|
20231102,160800,35544900,29200,29200,29200,29200,0
|
|
20231102,160700,35544900,29200,29200,29200,29200,0
|
|
20231102,160600,35544900,29200,29200,29200,29200,0
|
|
20231102,160500,35544900,29200,29200,29200,29200,0
|
|
20231102,160400,35544900,29200,29200,29200,29200,0
|
|
20231102,160300,35544900,29200,29200,29200,29200,0
|
|
20231102,160200,35544900,29200,29200,29200,29200,0
|
|
20231102,160100,35544900,29200,29200,29200,29200,13
|
|
20231102,160000,35544900,29200,29200,29200,29200,0
|
|
20231102,155900,35544900,29200,29200,29200,29200,0
|
|
20231102,155800,35544900,29200,29200,29200,29200,0
|
|
20231102,155700,35544900,29200,29200,29200,29200,0
|
|
20231102,155600,35544900,29200,29200,29200,29200,0
|
|
20231102,155500,35544900,29200,29200,29200,29200,0
|
|
20231102,155400,35544900,29200,29200,29200,29200,0
|
|
20231102,155300,35544900,29200,29200,29200,29200,0
|
|
20231102,155200,35544900,29200,29200,29200,29200,0
|
|
20231102,155100,35544900,29200,29200,29200,29200,0
|
|
20231102,155000,35544900,29200,29200,29200,29200,0
|
|
20231102,154900,35544900,29200,29200,29200,29200,0
|
|
20231102,154800,35544900,29200,29200,29200,29200,0
|
|
20231102,154700,35544900,29200,29200,29200,29200,0
|
|
20231102,154600,35544900,29200,29200,29200,29200,0
|
|
20231102,154500,35544900,29200,29200,29200,29200,0
|
|
20231102,154400,35544900,29200,29200,29200,29200,0
|
|
20231102,154300,35544900,29200,29200,29200,29200,0
|
|
20231102,154200,35544900,29200,29200,29200,29200,0
|
|
20231102,154100,35544900,29200,29200,29200,29200,0
|
|
20231102,154000,35544900,29200,29200,29200,29200,0
|
|
20231102,153900,35544900,29200,29200,29200,29200,0
|
|
20231102,153800,35544900,29200,29200,29200,29200,0
|
|
20231102,153700,35544900,29200,29200,29200,29200,0
|
|
20231102,153600,35544900,29200,29200,29200,29200,0
|
|
20231102,153500,35544900,29200,29200,29200,29200,0
|
|
20231102,153400,35544900,29200,29200,29200,29200,0
|
|
20231102,153300,35544900,29200,29200,29200,29200,0
|
|
20231102,153200,35544900,29200,29200,29200,29200,0
|
|
20231102,153100,35544900,29200,29200,29200,29200,13
|
|
20231102,153000,35544900,29200,29200,29200,29200,13
|
|
20231102,152900,35165300,29200,29200,29200,29200,0
|
|
20231102,152800,35165300,29200,29200,29200,29200,0
|
|
20231102,152700,35165300,29200,29200,29200,29200,0
|
|
20231102,152600,35165300,29200,29200,29200,29200,0
|
|
20231102,152500,35165300,29200,29200,29200,29200,0
|
|
20231102,152400,35165300,29200,29200,29200,29200,0
|
|
20231102,152300,35165300,29200,29200,29200,29200,0
|
|
20231102,152200,35165300,29200,29200,29200,29200,0
|
|
20231102,152100,35165300,29200,29200,29200,29200,0
|
|
20231102,152000,35165300,29200,29200,29200,29200,0
|
|
20231102,151900,35165300,29200,29200,29200,29200,0
|
|
20231102,151800,35165300,29200,29100,29200,29100,2
|
|
20231102,151700,35107000,29000,29050,29050,29000,45
|
|
20231102,151600,33799950,29050,29050,29050,29050,0
|
|
20231102,151500,33799950,29050,29050,29050,29050,0
|
|
20231102,151400,33799950,29050,29050,29050,29050,0
|
|
20231102,151300,33799950,29050,29050,29050,29050,0
|
|
20231102,151200,33799950,29050,29050,29050,29050,3
|
|
20231102,151100,33712800,29000,29000,29000,29000,0
|
|
20231102,151000,33712800,29000,29000,29000,29000,0
|
|
20231102,150900,33712800,29000,29000,29000,29000,10
|
|
20231102,150800,33422800,29050,29050,29050,29050,0
|
|
20231102,150700,33422800,29050,29050,29050,29050,0
|
|
20231102,150600,33422800,29050,29050,29050,29050,0
|
|
20231102,150500,33422800,29050,29050,29050,29050,0
|
|
20231102,150400,33422800,29050,29050,29050,29050,0
|
|
20231102,150300,33422800,29050,29050,29050,29050,0
|
|
20231102,150200,33422800,29050,29050,29050,29050,0
|
|
20231102,150100,33422800,29050,29050,29050,29050,0
|
|
20231102,150000,33422800,29050,29050,29050,29050,0
|
|
20231102,145900,33422800,29050,29050,29050,29050,0
|
|
20231102,145800,33422800,29050,29050,29050,29050,0
|
|
20231102,145700,33422800,29050,29050,29050,29050,0
|
|
20231102,145600,33422800,29050,29050,29050,29050,26
|
|
20231102,145500,32667500,29000,29000,29000,29000,5
|
|
20231102,145400,32522500,29050,29200,29200,29050,23
|
|
20231102,145300,31851150,29200,29200,29200,29200,0
|
|
20231102,145200,31851150,29200,29200,29200,29200,0
|
|
20231102,145100,31851150,29200,29200,29200,29200,0
|
|
20231102,145000,31851150,29200,29200,29200,29200,2
|
|
20231102,144900,31792750,29200,29200,29200,29200,1
|
|
20231102,144800,31763550,29150,29150,29150,29150,0
|
|
20231102,144700,31763550,29150,29150,29150,29150,0
|
|
20231102,144600,31763550,29150,29150,29150,29150,0
|
|
20231102,144500,31763550,29150,29150,29150,29150,0
|
|
20231102,144400,31763550,29150,29150,29150,29150,0
|
|
20231102,144300,31763550,29150,29150,29150,29150,0
|
|
20231102,144200,31763550,29150,29150,29150,29150,0
|
|
20231102,144100,31763550,29150,29150,29150,29150,0
|
|
20231102,144000,31763550,29150,29150,29150,29150,0
|
|
20231102,143900,31763550,29150,29150,29150,29150,0
|
|
20231102,143800,31763550,29150,29150,29150,29150,0
|
|
20231102,143700,31763550,29150,29150,29150,29150,0
|
|
20231102,143600,31763550,29150,29150,29150,29150,0
|
|
20231102,143500,31763550,29150,29150,29150,29150,0
|
|
20231102,143400,31763550,29150,29150,29150,29150,0
|
|
20231102,143300,31763550,29150,29150,29150,29150,0
|
|
20231102,143200,31763550,29150,29150,29150,29150,0
|
|
20231102,143100,31763550,29150,29150,29150,29150,0
|
|
20231102,143000,31763550,29150,29150,29150,29150,0
|
|
20231102,142900,31763550,29150,29150,29150,29150,0
|
|
20231102,142800,31763550,29150,29150,29150,29150,0
|
|
20231102,142700,31763550,29150,29150,29150,29150,0
|
|
20231102,142600,31763550,29150,29150,29150,29150,0
|
|
20231102,142500,31763550,29150,29150,29150,29150,0
|
|
20231102,142400,31763550,29150,29150,29150,29150,0
|
|
20231102,142300,31763550,29150,29150,29150,29150,0
|
|
20231102,142200,31763550,29150,29150,29150,29150,0
|
|
20231102,142100,31763550,29150,29150,29150,29000,88
|
|
20231102,142000,29207000,29150,29150,29150,29150,0
|
|
20231102,141900,29207000,29150,29150,29150,29150,0
|
|
20231102,141800,29207000,29150,29150,29150,29150,0
|
|
20231102,141700,29207000,29150,29150,29150,29150,0
|
|
20231102,141600,29207000,29150,29150,29150,29150,0
|
|
20231102,141500,29207000,29150,29150,29150,29150,0
|
|
20231102,141400,29207000,29150,29150,29150,29150,0
|
|
20231102,141300,29207000,29150,29150,29150,29150,0
|
|
20231102,141200,29207000,29150,29150,29150,29150,0
|
|
20231102,141100,29207000,29150,29150,29150,29150,0
|
|
20231102,141000,29207000,29150,29150,29150,29150,0
|
|
20231102,140900,29207000,29150,29150,29150,29150,0
|
|
20231102,140800,29207000,29150,29150,29150,29150,0
|
|
20231102,140700,29207000,29150,29150,29150,29150,0
|
|
20231102,140600,29207000,29150,29150,29150,29150,0
|
|
20231102,140500,29207000,29150,29150,29150,29150,0
|
|
20231102,140400,29207000,29150,29150,29150,29150,0
|
|
20231102,140300,29207000,29150,29150,29150,29150,0
|
|
20231102,140200,29207000,29150,29150,29150,29150,0
|
|
20231102,140100,29207000,29150,29150,29150,29150,0
|
|
20231102,140000,29207000,29150,29150,29150,29150,0
|
|
20231102,135900,29207000,29150,29150,29150,29150,0
|
|
20231102,135800,29207000,29150,29150,29150,29150,0
|
|
20231102,135700,29207000,29150,29150,29150,29150,0
|
|
20231102,135600,29207000,29150,29150,29150,29150,0
|
|
20231102,135500,29207000,29150,29150,29150,29150,0
|
|
20231102,135400,29207000,29150,29150,29150,29150,0
|
|
20231102,135300,29207000,29150,29150,29150,29150,0
|
|
20231102,135200,29207000,29150,29150,29150,29150,0
|
|
20231102,135100,29207000,29150,29150,29150,29150,0
|
|
20231102,135000,29207000,29150,29150,29150,29150,0
|
|
20231102,134900,29207000,29150,29150,29150,29150,0
|
|
20231102,134800,29207000,29150,29150,29150,29150,0
|
|
20231102,134700,29207000,29150,29150,29150,29150,0
|
|
20231102,134600,29207000,29150,29150,29150,29150,0
|
|
20231102,134500,29207000,29150,29150,29150,29150,0
|
|
20231102,134400,29207000,29150,29150,29150,29150,0
|
|
20231102,134300,29207000,29150,29150,29150,29150,0
|
|
20231102,134200,29207000,29150,29150,29150,29150,0
|
|
20231102,134100,29207000,29150,29150,29150,29150,0
|
|
20231102,134000,29207000,29150,29150,29150,29150,0
|
|
20231102,133900,29207000,29150,29150,29150,29150,0
|
|
20231102,133800,29207000,29150,29150,29150,29150,0
|
|
20231102,133700,29207000,29150,29150,29150,29150,0
|
|
20231102,133600,29207000,29150,29150,29150,29150,0
|
|
20231102,133500,29207000,29150,29150,29150,29150,0
|
|
20231102,133400,29207000,29150,29150,29150,29150,0
|
|
20231102,133300,29207000,29150,29150,29150,29150,0
|
|
20231102,133200,29207000,29150,29150,29150,29150,0
|
|
20231102,133100,29207000,29150,29150,29150,29150,0
|
|
20231102,133000,29207000,29150,29150,29150,29150,0
|
|
20231102,132900,29207000,29150,29150,29150,29150,0
|
|
20231102,132800,29207000,29150,29150,29150,29150,0
|
|
20231102,132700,29207000,29150,29150,29150,29150,0
|
|
20231102,132600,29207000,29150,29150,29150,29150,0
|
|
20231102,132500,29207000,29150,29150,29150,29150,0
|
|
20231102,132400,29207000,29150,29150,29150,29150,0
|
|
20231102,132300,29207000,29150,29150,29150,29150,0
|
|
20231102,132200,29207000,29150,29150,29150,29150,0
|
|
20231102,132100,29207000,29150,29150,29150,29150,0
|
|
20231102,132000,29207000,29150,29150,29150,29150,0
|
|
20231102,131900,29207000,29150,29150,29150,29150,0
|
|
20231102,131800,29207000,29150,29150,29150,29150,0
|
|
20231102,131700,29207000,29150,29150,29150,29150,0
|
|
20231102,131600,29207000,29150,29150,29150,29150,0
|
|
20231102,131500,29207000,29150,29150,29150,29150,0
|
|
20231102,131400,29207000,29150,29150,29150,29150,0
|
|
20231102,131300,29207000,29150,29150,29150,29150,0
|
|
20231102,131200,29207000,29150,29150,29150,29150,0
|
|
20231102,131100,29207000,29150,29150,29150,29150,0
|
|
20231102,131000,29207000,29150,29150,29150,29150,0
|
|
20231102,130900,29207000,29150,29150,29150,29150,0
|
|
20231102,130800,29207000,29150,29150,29150,29150,0
|
|
20231102,130700,29207000,29150,29150,29150,29150,0
|
|
20231102,130600,29207000,29150,29150,29150,29150,0
|
|
20231102,130500,29207000,29150,29150,29150,29150,0
|
|
20231102,130400,29207000,29150,29150,29150,29150,0
|
|
20231102,130300,29207000,29150,29150,29150,29150,0
|
|
20231102,130200,29207000,29150,29150,29150,29150,0
|
|
20231102,130100,29207000,29150,29150,29150,29150,0
|
|
20231102,130000,29207000,29150,29150,29150,29150,0
|
|
20231102,125900,29207000,29150,29150,29150,29150,0
|
|
20231102,125800,29207000,29150,29150,29150,29150,0
|
|
20231102,125700,29207000,29150,29150,29150,29150,0
|
|
20231102,125600,29207000,29150,29150,29150,29150,0
|
|
20231102,125500,29207000,29150,29150,29150,29150,0
|
|
20231102,125400,29207000,29150,29150,29150,29150,0
|
|
20231102,125300,29207000,29150,29150,29150,29150,0
|
|
20231102,125200,29207000,29150,29150,29150,29150,0
|
|
20231102,125100,29207000,29150,29150,29150,29150,0
|
|
20231102,125000,29207000,29150,29150,29150,29150,0
|
|
20231102,124900,29207000,29150,29150,29150,29150,0
|
|
20231102,124800,29207000,29150,29150,29150,29150,0
|
|
20231102,124700,29207000,29150,29150,29150,29150,0
|
|
20231102,124600,29207000,29150,29150,29150,29150,0
|
|
20231102,124500,29207000,29150,29150,29150,29150,0
|
|
20231102,124400,29207000,29150,29150,29150,29150,0
|
|
20231102,124300,29207000,29150,29150,29150,29150,0
|
|
20231102,124200,29207000,29150,29150,29150,29150,0
|
|
20231102,124100,29207000,29150,29150,29150,29150,0
|
|
20231102,124000,29207000,29150,29150,29150,29150,0
|
|
20231102,123900,29207000,29150,29150,29150,29150,0
|
|
20231102,123800,29207000,29150,29150,29150,29150,1
|
|
20231102,123700,29177850,29150,29150,29150,29150,0
|
|
20231102,123600,29177850,29150,29150,29150,29150,0
|
|
20231102,123500,29177850,29150,29150,29150,29150,0
|
|
20231102,123400,29177850,29150,29150,29150,29150,0
|
|
20231102,123300,29177850,29150,29150,29150,29150,0
|
|
20231102,123200,29177850,29150,29150,29150,29150,0
|
|
20231102,123100,29177850,29150,29150,29150,29150,0
|
|
20231102,123000,29177850,29150,29150,29150,29150,0
|
|
20231102,122900,29177850,29150,29150,29150,29150,0
|
|
20231102,122800,29177850,29150,29150,29150,29150,0
|
|
20231102,122700,29177850,29150,29150,29150,29150,0
|
|
20231102,122600,29177850,29150,29150,29150,29150,0
|
|
20231102,122500,29177850,29150,29150,29150,29150,0
|
|
20231102,122400,29177850,29150,29150,29150,29150,0
|
|
20231102,122300,29177850,29150,29150,29150,29150,0
|
|
20231102,122200,29177850,29150,29150,29150,29150,0
|
|
20231102,122100,29177850,29150,29150,29150,29150,0
|
|
20231102,122000,29177850,29150,29150,29150,29150,0
|
|
20231102,121900,29177850,29150,29150,29150,29150,0
|
|
20231102,121800,29177850,29150,29100,29150,29100,14
|
|
20231102,121700,28770400,29000,29000,29000,29000,66
|
|
20231102,121600,26856400,29000,29000,29000,29000,2
|
|
20231102,121500,26798400,29000,29000,29000,29000,1
|
|
20231102,121400,26769400,29000,29000,29000,29000,1
|
|
20231102,121300,26740400,29000,29000,29000,29000,1
|
|
20231102,121200,26711400,29000,29000,29000,29000,2
|
|
20231102,121100,26653400,29000,29000,29000,29000,1
|
|
20231102,121000,26624400,29000,29050,29050,28950,93
|
|
20231102,120900,23923900,29050,29200,29200,29050,182
|
|
20231102,120800,18631950,29250,29250,29250,29250,0
|
|
20231102,120700,18631950,29250,29250,29250,29250,0
|
|
20231102,120600,18631950,29250,29250,29250,29250,0
|
|
20231102,120500,18631950,29250,29250,29250,29250,0
|
|
20231102,120400,18631950,29250,29250,29250,29250,0
|
|
20231102,120300,18631950,29250,29250,29250,29250,0
|
|
20231102,120200,18631950,29250,29250,29250,29250,0
|
|
20231102,120100,18631950,29250,29250,29250,29250,0
|
|
20231102,120000,18631950,29250,29250,29250,29250,0
|
|
20231102,115900,18631950,29250,29250,29250,29250,0
|
|
20231102,115800,18631950,29250,29250,29250,29250,0
|
|
20231102,115700,18631950,29250,29250,29250,29250,0
|
|
20231102,115600,18631950,29250,29250,29250,29250,0
|
|
20231102,115500,18631950,29250,29250,29250,29250,0
|
|
20231102,115400,18631950,29250,29250,29250,29250,0
|
|
20231102,115300,18631950,29250,29250,29250,29250,0
|
|
20231102,115200,18631950,29250,29250,29250,29250,0
|
|
20231102,115100,18631950,29250,29250,29250,29250,0
|
|
20231102,115000,18631950,29250,29250,29250,29250,0
|
|
20231102,114900,18631950,29250,29250,29250,29250,0
|
|
20231102,114800,18631950,29250,29250,29250,29250,0
|
|
20231102,114700,18631950,29250,29250,29250,29250,0
|
|
20231102,114600,18631950,29250,29250,29250,29250,0
|
|
20231102,114500,18631950,29250,29250,29250,29250,0
|
|
20231102,114400,18631950,29250,29250,29250,29250,0
|
|
20231102,114300,18631950,29250,29250,29250,29250,0
|
|
20231102,114200,18631950,29250,29250,29250,29250,0
|
|
20231102,114100,18631950,29250,29250,29250,29250,0
|
|
20231102,114000,18631950,29250,29250,29250,29250,0
|
|
20231102,113900,18631950,29250,29250,29250,29250,0
|
|
20231102,113800,18631950,29250,29250,29250,29250,0
|
|
20231102,113700,18631950,29250,29250,29250,29250,0
|
|
20231102,113600,18631950,29250,29250,29250,29250,0
|
|
20231102,113500,18631950,29250,29250,29250,29250,0
|
|
20231102,113400,18631950,29250,29250,29250,29250,0
|
|
20231102,113300,18631950,29250,29250,29250,29250,0
|
|
20231102,113200,18631950,29250,29250,29250,29250,20
|
|
20231102,113100,18046950,29250,29250,29250,29250,0
|
|
20231102,113000,18046950,29250,29250,29250,29250,0
|
|
20231102,112900,18046950,29250,29250,29250,29250,0
|
|
20231102,112800,18046950,29250,29250,29250,29250,4
|
|
20231102,112700,17929950,29250,29250,29250,29250,0
|
|
20231102,112600,17929950,29250,29250,29250,29250,0
|
|
20231102,112500,17929950,29250,29250,29250,29250,0
|
|
20231102,112400,17929950,29250,29250,29250,29250,0
|
|
20231102,112300,17929950,29250,29250,29250,29250,0
|
|
20231102,112200,17929950,29250,29250,29250,29250,0
|
|
20231102,112100,17929950,29250,29250,29250,29250,2
|
|
20231102,112000,17871450,29250,29250,29250,29250,0
|
|
20231102,111900,17871450,29250,29250,29250,29250,0
|
|
20231102,111800,17871450,29250,29250,29250,29250,0
|
|
20231102,111700,17871450,29250,29250,29250,29250,0
|
|
20231102,111600,17871450,29250,29250,29250,29250,0
|
|
20231102,111500,17871450,29250,29250,29250,29250,0
|
|
20231102,111400,17871450,29250,29250,29250,29250,0
|
|
20231102,111300,17871450,29250,29250,29250,29250,0
|
|
20231102,111200,17871450,29250,29100,29250,29100,16
|
|
20231102,111100,17405450,29100,29100,29100,29100,0
|
|
20231102,111000,17405450,29100,29100,29100,29050,31
|
|
20231102,110900,16503550,29100,29100,29100,29050,24
|
|
20231102,110800,15805350,29150,29150,29150,29150,14
|
|
20231102,110700,15397250,29100,29250,29300,29100,260
|
|
20231102,110600,7818600,29300,29300,29300,29300,0
|
|
20231102,110500,7818600,29300,29300,29300,29300,0
|
|
20231102,110400,7818600,29300,29300,29300,29300,0
|
|
20231102,110300,7818600,29300,29300,29300,29300,0
|
|
20231102,110200,7818600,29300,29300,29300,29300,0
|
|
20231102,110100,7818600,29300,29300,29300,29300,0
|
|
20231102,110000,7818600,29300,29300,29300,29300,0
|
|
20231102,105900,7818600,29300,29300,29300,29300,0
|
|
20231102,105800,7818600,29300,29300,29300,29300,0
|
|
20231102,105700,7818600,29300,29300,29300,29300,0
|
|
20231102,105600,7818600,29300,29300,29300,29300,0
|
|
20231102,105500,7818600,29300,29300,29300,29300,0
|
|
20231102,105400,7818600,29300,29300,29300,29300,0
|
|
20231102,105300,7818600,29300,29300,29300,29300,0
|
|
20231102,105200,7818600,29300,29300,29300,29300,0
|
|
20231102,105100,7818600,29300,29300,29300,29300,8
|
|
20231102,105000,7584200,29300,29300,29300,29300,0
|
|
20231102,104900,7584200,29300,29300,29300,29300,0
|
|
20231102,104800,7584200,29300,29300,29300,29300,0
|
|
20231102,104700,7584200,29300,29300,29300,29300,0
|
|
20231102,104600,7584200,29300,29300,29300,29300,0
|
|
20231102,104500,7584200,29300,29300,29300,29300,0
|
|
20231102,104400,7584200,29300,29300,29300,29300,0
|
|
20231102,104300,7584200,29300,29300,29300,29300,0
|
|
20231102,104200,7584200,29300,29300,29300,29300,1
|
|
20231102,104100,7554900,29250,29250,29250,29250,0
|
|
20231102,104000,7554900,29250,29250,29250,29250,0
|
|
20231102,103900,7554900,29250,29250,29250,29250,0
|
|
20231102,103800,7554900,29250,29250,29250,29250,0
|
|
20231102,103700,7554900,29250,29250,29250,29250,0
|
|
20231102,103600,7554900,29250,29250,29250,29250,0
|
|
20231102,103500,7554900,29250,29250,29250,29250,0
|
|
20231102,103400,7554900,29250,29250,29250,29250,1
|
|
20231102,103300,7525650,29250,29250,29250,29250,0
|
|
20231102,103200,7525650,29250,29250,29250,29250,0
|
|
20231102,103100,7525650,29250,29250,29250,29250,0
|
|
20231102,103000,7525650,29250,29250,29250,29250,0
|
|
20231102,102900,7525650,29250,29250,29250,29250,0
|
|
20231102,102800,7525650,29250,29250,29250,29250,0
|
|
20231102,102700,7525650,29250,29250,29250,29250,0
|
|
20231102,102600,7525650,29250,29250,29250,29250,0
|
|
20231102,102500,7525650,29250,29250,29250,29250,9
|
|
20231102,102400,7262400,29250,29250,29250,29250,0
|
|
20231102,102300,7262400,29250,29250,29250,29250,0
|
|
20231102,102200,7262400,29250,29250,29250,29250,0
|
|
20231102,102100,7262400,29250,29250,29250,29250,0
|
|
20231102,102000,7262400,29250,29250,29250,29250,0
|
|
20231102,101900,7262400,29250,29250,29250,29250,0
|
|
20231102,101800,7262400,29250,29250,29250,29250,0
|
|
20231102,101700,7262400,29250,29250,29250,29250,0
|
|
20231102,101600,7262400,29250,29250,29250,29250,0
|
|
20231102,101500,7262400,29250,29250,29250,29250,0
|
|
20231102,101400,7262400,29250,29250,29250,29250,0
|
|
20231102,101300,7262400,29250,29250,29250,29250,0
|
|
20231102,101200,7262400,29250,29250,29250,29250,0
|
|
20231102,101100,7262400,29250,29250,29250,29250,0
|
|
20231102,101000,7262400,29250,29250,29250,29250,0
|
|
20231102,100900,7262400,29250,29250,29250,29250,0
|
|
20231102,100800,7262400,29250,29250,29250,29250,0
|
|
20231102,100700,7262400,29250,29250,29250,29250,0
|
|
20231102,100600,7262400,29250,29250,29250,29250,0
|
|
20231102,100500,7262400,29250,29250,29250,29250,0
|
|
20231102,100400,7262400,29250,29250,29250,29250,0
|
|
20231102,100300,7262400,29250,29250,29250,29250,0
|
|
20231102,100200,7262400,29250,29250,29250,29250,0
|
|
20231102,100100,7262400,29250,29250,29250,29250,0
|
|
20231102,100000,7262400,29250,29250,29250,29250,0
|
|
20231102,095900,7262400,29250,29250,29250,29250,0
|
|
20231102,095800,7262400,29250,29250,29250,29250,0
|
|
20231102,095700,7262400,29250,29250,29250,29250,0
|
|
20231102,095600,7262400,29250,29250,29250,29250,0
|
|
20231102,095500,7262400,29250,29250,29250,29250,0
|
|
20231102,095400,7262400,29250,29250,29250,29250,0
|
|
20231102,095300,7262400,29250,29250,29250,29250,0
|
|
20231102,095200,7262400,29250,29250,29250,29250,0
|
|
20231102,095100,7262400,29250,29250,29250,29250,0
|
|
20231102,095000,7262400,29250,29250,29250,29250,0
|
|
20231102,094900,7262400,29250,29250,29250,29250,2
|
|
20231102,094800,7203900,29250,29250,29250,29250,0
|
|
20231102,094700,7203900,29250,29250,29250,29250,0
|
|
20231102,094600,7203900,29250,29250,29250,29250,0
|
|
20231102,094500,7203900,29250,29250,29250,29250,0
|
|
20231102,094400,7203900,29250,29250,29250,29250,0
|
|
20231102,094300,7203900,29250,29250,29250,29250,0
|
|
20231102,094200,7203900,29250,29250,29250,29250,0
|
|
20231102,094100,7203900,29250,29250,29250,29250,0
|
|
20231102,094000,7203900,29250,29250,29250,29250,0
|
|
20231102,093900,7203900,29250,29250,29250,29250,0
|
|
20231102,093800,7203900,29250,29250,29250,29250,0
|
|
20231102,093700,7203900,29250,29250,29250,29250,0
|
|
20231102,093600,7203900,29250,29250,29250,29250,0
|
|
20231102,093500,7203900,29250,29250,29250,29250,0
|
|
20231102,093400,7203900,29250,29250,29250,29250,0
|
|
20231102,093300,7203900,29250,29250,29250,29250,0
|
|
20231102,093200,7203900,29250,29250,29250,29250,0
|
|
20231102,093100,7203900,29250,29250,29250,29250,0
|
|
20231102,093000,7203900,29250,29250,29250,29250,0
|
|
20231102,092900,7203900,29250,29200,29250,29200,28
|
|
20231102,092800,6385150,29150,29150,29150,29150,0
|
|
20231102,092700,6385150,29150,29300,29300,29150,197
|
|
20231102,092600,614250,29300,29300,29300,29300,0
|
|
20231102,092500,614250,29300,29300,29300,29300,0
|
|
20231102,092400,614250,29300,29300,29300,29300,0
|
|
20231102,092300,614250,29300,29300,29300,29300,0
|
|
20231102,092200,614250,29300,29300,29300,29300,0
|
|
20231102,092100,614250,29300,29300,29300,29300,0
|
|
20231102,092000,614250,29300,29250,29300,29250,19
|
|
20231102,091900,58400,29300,29300,29300,29300,0
|
|
20231102,091800,58400,29300,29300,29300,29300,0
|
|
20231102,091700,58400,29300,29300,29300,29300,0
|
|
20231102,091600,58400,29300,29300,29300,29300,0
|
|
20231102,091500,58400,29300,29300,29300,29300,0
|
|
20231102,091400,58400,29300,29300,29300,29300,0
|
|
20231102,091300,58400,29300,29300,29300,29300,0
|
|
20231102,091200,58400,29300,29300,29300,29300,0
|
|
20231102,091100,58400,29300,29300,29300,29300,0
|
|
20231102,091000,58400,29300,29300,29300,29300,0
|
|
20231102,090900,58400,29300,29300,29300,29300,0
|
|
20231102,090800,58400,29300,29300,29300,29300,0
|
|
20231102,090700,58400,29300,29300,29300,29300,0
|
|
20231102,090600,58400,29300,29300,29300,29300,0
|
|
20231102,090500,58400,29300,29300,29300,29300,0
|
|
20231102,090400,58400,29300,29300,29300,29300,0
|
|
20231102,090300,58400,29300,29300,29300,29300,0
|
|
20231102,090200,58400,29300,29300,29300,29300,0
|
|
20231102,090100,58400,29300,29300,29300,29300,0
|
|
20231102,090000,58400,29300,29100,29300,29100,2
|