636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,193300,9405280,3225,3225,3225,3225,104
|
|
20231102,193200,9405280,3225,3225,3225,3225,0
|
|
20231102,193100,9405280,3225,3225,3225,3225,0
|
|
20231102,193000,9405280,3225,3225,3225,3225,0
|
|
20231102,192900,9405280,3225,3225,3225,3225,0
|
|
20231102,192800,9405280,3225,3225,3225,3225,0
|
|
20231102,192700,9405280,3225,3225,3225,3225,0
|
|
20231102,192600,9405280,3225,3225,3225,3225,0
|
|
20231102,192500,9405280,3225,3225,3225,3225,0
|
|
20231102,192400,9405280,3225,3225,3225,3225,0
|
|
20231102,192300,9405280,3225,3225,3225,3225,0
|
|
20231102,192200,9405280,3225,3225,3225,3225,0
|
|
20231102,192100,9405280,3225,3225,3225,3225,0
|
|
20231102,192000,9405280,3225,3225,3225,3225,0
|
|
20231102,191900,9405280,3225,3225,3225,3225,0
|
|
20231102,191800,9405280,3225,3225,3225,3225,0
|
|
20231102,191700,9405280,3225,3225,3225,3225,0
|
|
20231102,191600,9405280,3225,3225,3225,3225,0
|
|
20231102,191500,9405280,3225,3225,3225,3225,0
|
|
20231102,191400,9405280,3225,3225,3225,3225,0
|
|
20231102,191300,9405280,3225,3225,3225,3225,0
|
|
20231102,191200,9405280,3225,3225,3225,3225,0
|
|
20231102,191100,9405280,3225,3225,3225,3225,0
|
|
20231102,191000,9405280,3225,3225,3225,3225,0
|
|
20231102,190900,9405280,3225,3225,3225,3225,0
|
|
20231102,190800,9405280,3225,3225,3225,3225,0
|
|
20231102,190700,9405280,3225,3225,3225,3225,0
|
|
20231102,190600,9405280,3225,3225,3225,3225,0
|
|
20231102,190500,9405280,3225,3225,3225,3225,0
|
|
20231102,190400,9405280,3225,3225,3225,3225,0
|
|
20231102,190300,9405280,3225,3225,3225,3225,104
|
|
20231102,190200,9405280,3225,3225,3225,3225,0
|
|
20231102,190100,9405280,3225,3225,3225,3225,0
|
|
20231102,190000,9405280,3225,3225,3225,3225,0
|
|
20231102,185900,9405280,3225,3225,3225,3225,0
|
|
20231102,185800,9405280,3225,3225,3225,3225,0
|
|
20231102,185700,9405280,3225,3225,3225,3225,0
|
|
20231102,185600,9405280,3225,3225,3225,3225,0
|
|
20231102,185500,9405280,3225,3225,3225,3225,0
|
|
20231102,185400,9405280,3225,3225,3225,3225,0
|
|
20231102,185300,9405280,3225,3225,3225,3225,0
|
|
20231102,185200,9405280,3225,3225,3225,3225,0
|
|
20231102,185100,9405280,3225,3225,3225,3225,0
|
|
20231102,185000,9405280,3225,3225,3225,3225,0
|
|
20231102,184900,9405280,3225,3225,3225,3225,0
|
|
20231102,184800,9405280,3225,3225,3225,3225,0
|
|
20231102,184700,9405280,3225,3225,3225,3225,0
|
|
20231102,184600,9405280,3225,3225,3225,3225,0
|
|
20231102,184500,9405280,3225,3225,3225,3225,0
|
|
20231102,184400,9405280,3225,3225,3225,3225,0
|
|
20231102,184300,9405280,3225,3225,3225,3225,0
|
|
20231102,184200,9405280,3225,3225,3225,3225,0
|
|
20231102,184100,9405280,3225,3225,3225,3225,0
|
|
20231102,184000,9405280,3225,3225,3225,3225,0
|
|
20231102,183900,9405280,3225,3225,3225,3225,0
|
|
20231102,183800,9405280,3225,3225,3225,3225,0
|
|
20231102,183700,9405280,3225,3225,3225,3225,0
|
|
20231102,183600,9405280,3225,3225,3225,3225,0
|
|
20231102,183500,9405280,3225,3225,3225,3225,0
|
|
20231102,183400,9405280,3225,3225,3225,3225,0
|
|
20231102,183300,9405280,3225,3225,3225,3225,104
|
|
20231102,183200,9405280,3225,3225,3225,3225,0
|
|
20231102,183100,9405280,3225,3225,3225,3225,0
|
|
20231102,183000,9405280,3225,3225,3225,3225,0
|
|
20231102,182900,9405280,3225,3225,3225,3225,0
|
|
20231102,182800,9405280,3225,3225,3225,3225,0
|
|
20231102,182700,9405280,3225,3225,3225,3225,0
|
|
20231102,182600,9405280,3225,3225,3225,3225,0
|
|
20231102,182500,9405280,3225,3225,3225,3225,0
|
|
20231102,182400,9405280,3225,3225,3225,3225,0
|
|
20231102,182300,9405280,3225,3225,3225,3225,0
|
|
20231102,182200,9405280,3225,3225,3225,3225,0
|
|
20231102,182100,9405280,3225,3225,3225,3225,0
|
|
20231102,182000,9405280,3225,3225,3225,3225,0
|
|
20231102,181900,9405280,3225,3225,3225,3225,0
|
|
20231102,181800,9405280,3225,3225,3225,3225,0
|
|
20231102,181700,9405280,3225,3225,3225,3225,0
|
|
20231102,181600,9405280,3225,3225,3225,3225,0
|
|
20231102,181500,9405280,3225,3225,3225,3225,0
|
|
20231102,181400,9405280,3225,3225,3225,3225,0
|
|
20231102,181300,9405280,3225,3225,3225,3225,0
|
|
20231102,181200,9405280,3225,3225,3225,3225,0
|
|
20231102,181100,9405280,3225,3225,3225,3225,0
|
|
20231102,181000,9405280,3225,3225,3225,3225,0
|
|
20231102,180900,9405280,3225,3225,3225,3225,0
|
|
20231102,180800,9405280,3225,3225,3225,3225,0
|
|
20231102,180700,9405280,3225,3225,3225,3225,0
|
|
20231102,180600,9405280,3225,3225,3225,3225,0
|
|
20231102,180500,9405280,3225,3225,3225,3225,0
|
|
20231102,180400,9405280,3225,3225,3225,3225,0
|
|
20231102,180300,9405280,3225,3225,3225,3225,104
|
|
20231102,180200,9405280,3225,3225,3225,3225,0
|
|
20231102,180100,9405280,3225,3225,3225,3225,0
|
|
20231102,180000,9405280,3225,3225,3225,3225,0
|
|
20231102,175900,9405280,3225,3225,3225,3225,0
|
|
20231102,175800,9405280,3225,3225,3225,3225,0
|
|
20231102,175700,9405280,3225,3225,3225,3225,0
|
|
20231102,175600,9405280,3225,3225,3225,3225,0
|
|
20231102,175500,9405280,3225,3225,3225,3225,0
|
|
20231102,175400,9405280,3225,3225,3225,3225,0
|
|
20231102,175300,9405280,3225,3225,3225,3225,0
|
|
20231102,175200,9405280,3225,3225,3225,3225,0
|
|
20231102,175100,9405280,3225,3225,3225,3225,0
|
|
20231102,175000,9405280,3225,3225,3225,3225,0
|
|
20231102,174900,9405280,3225,3225,3225,3225,0
|
|
20231102,174800,9405280,3225,3225,3225,3225,0
|
|
20231102,174700,9405280,3225,3225,3225,3225,0
|
|
20231102,174600,9405280,3225,3225,3225,3225,0
|
|
20231102,174500,9405280,3225,3225,3225,3225,0
|
|
20231102,174400,9405280,3225,3225,3225,3225,0
|
|
20231102,174300,9405280,3225,3225,3225,3225,0
|
|
20231102,174200,9405280,3225,3225,3225,3225,0
|
|
20231102,174100,9405280,3225,3225,3225,3225,0
|
|
20231102,174000,9405280,3225,3225,3225,3225,0
|
|
20231102,173900,9405280,3225,3225,3225,3225,0
|
|
20231102,173800,9405280,3225,3225,3225,3225,0
|
|
20231102,173700,9405280,3225,3225,3225,3225,0
|
|
20231102,173600,9405280,3225,3225,3225,3225,0
|
|
20231102,173500,9405280,3225,3225,3225,3225,0
|
|
20231102,173400,9405280,3225,3225,3225,3225,0
|
|
20231102,173300,9405280,3225,3225,3225,3225,104
|
|
20231102,173200,9405280,3225,3225,3225,3225,0
|
|
20231102,173100,9405280,3225,3225,3225,3225,0
|
|
20231102,173000,9405280,3225,3225,3225,3225,0
|
|
20231102,172900,9405280,3225,3225,3225,3225,0
|
|
20231102,172800,9405280,3225,3225,3225,3225,0
|
|
20231102,172700,9405280,3225,3225,3225,3225,0
|
|
20231102,172600,9405280,3225,3225,3225,3225,0
|
|
20231102,172500,9405280,3225,3225,3225,3225,0
|
|
20231102,172400,9405280,3225,3225,3225,3225,0
|
|
20231102,172300,9405280,3225,3225,3225,3225,0
|
|
20231102,172200,9405280,3225,3225,3225,3225,0
|
|
20231102,172100,9405280,3225,3225,3225,3225,0
|
|
20231102,172000,9405280,3225,3225,3225,3225,0
|
|
20231102,171900,9405280,3225,3225,3225,3225,0
|
|
20231102,171800,9405280,3225,3225,3225,3225,0
|
|
20231102,171700,9405280,3225,3225,3225,3225,0
|
|
20231102,171600,9405280,3225,3225,3225,3225,0
|
|
20231102,171500,9405280,3225,3225,3225,3225,0
|
|
20231102,171400,9405280,3225,3225,3225,3225,0
|
|
20231102,171300,9405280,3225,3225,3225,3225,0
|
|
20231102,171200,9405280,3225,3225,3225,3225,0
|
|
20231102,171100,9405280,3225,3225,3225,3225,0
|
|
20231102,171000,9405280,3225,3225,3225,3225,0
|
|
20231102,170900,9405280,3225,3225,3225,3225,0
|
|
20231102,170800,9405280,3225,3225,3225,3225,0
|
|
20231102,170700,9405280,3225,3225,3225,3225,0
|
|
20231102,170600,9405280,3225,3225,3225,3225,0
|
|
20231102,170500,9405280,3225,3225,3225,3225,0
|
|
20231102,170400,9405280,3225,3225,3225,3225,0
|
|
20231102,170300,9405280,3225,3225,3225,3225,104
|
|
20231102,170200,9405280,3225,3225,3225,3225,0
|
|
20231102,170100,9405280,3225,3225,3225,3225,0
|
|
20231102,170000,9405280,3225,3225,3225,3225,0
|
|
20231102,165900,9405280,3225,3225,3225,3225,0
|
|
20231102,165800,9405280,3225,3225,3225,3225,0
|
|
20231102,165700,9405280,3225,3225,3225,3225,0
|
|
20231102,165600,9405280,3225,3225,3225,3225,0
|
|
20231102,165500,9405280,3225,3225,3225,3225,0
|
|
20231102,165400,9405280,3225,3225,3225,3225,0
|
|
20231102,165300,9405280,3225,3225,3225,3225,0
|
|
20231102,165200,9405280,3225,3225,3225,3225,0
|
|
20231102,165100,9405280,3225,3225,3225,3225,0
|
|
20231102,165000,9405280,3225,3225,3225,3225,0
|
|
20231102,164900,9405280,3225,3225,3225,3225,0
|
|
20231102,164800,9405280,3225,3225,3225,3225,0
|
|
20231102,164700,9405280,3225,3225,3225,3225,0
|
|
20231102,164600,9405280,3225,3225,3225,3225,0
|
|
20231102,164500,9405280,3225,3225,3225,3225,0
|
|
20231102,164400,9405280,3225,3225,3225,3225,0
|
|
20231102,164300,9405280,3225,3225,3225,3225,0
|
|
20231102,164200,9405280,3225,3225,3225,3225,0
|
|
20231102,164100,9405280,3225,3225,3225,3225,0
|
|
20231102,164000,9405280,3225,3225,3225,3225,0
|
|
20231102,163900,9405280,3225,3225,3225,3225,0
|
|
20231102,163800,9405280,3225,3225,3225,3225,0
|
|
20231102,163700,9405280,3225,3225,3225,3225,0
|
|
20231102,163600,9405280,3225,3225,3225,3225,0
|
|
20231102,163500,9405280,3225,3225,3225,3225,0
|
|
20231102,163400,9405280,3225,3225,3225,3225,0
|
|
20231102,163300,9405280,3225,3225,3225,3225,104
|
|
20231102,163200,9405280,3225,3225,3225,3225,0
|
|
20231102,163100,9405280,3225,3225,3225,3225,0
|
|
20231102,163000,9405280,3225,3225,3225,3225,0
|
|
20231102,162900,9405280,3225,3225,3225,3225,0
|
|
20231102,162800,9405280,3225,3225,3225,3225,0
|
|
20231102,162700,9405280,3225,3225,3225,3225,0
|
|
20231102,162600,9405280,3225,3225,3225,3225,0
|
|
20231102,162500,9405280,3225,3225,3225,3225,0
|
|
20231102,162400,9405280,3225,3225,3225,3225,0
|
|
20231102,162300,9405280,3225,3225,3225,3225,0
|
|
20231102,162200,9405280,3225,3225,3225,3225,0
|
|
20231102,162100,9405280,3225,3225,3225,3225,0
|
|
20231102,162000,9405280,3225,3225,3225,3225,0
|
|
20231102,161900,9405280,3225,3225,3225,3225,0
|
|
20231102,161800,9405280,3225,3225,3225,3225,0
|
|
20231102,161700,9405280,3225,3225,3225,3225,0
|
|
20231102,161600,9405280,3225,3225,3225,3225,0
|
|
20231102,161500,9405280,3225,3225,3225,3225,0
|
|
20231102,161400,9405280,3225,3225,3225,3225,0
|
|
20231102,161300,9405280,3225,3225,3225,3225,0
|
|
20231102,161200,9405280,3225,3225,3225,3225,0
|
|
20231102,161100,9405280,3225,3225,3225,3225,0
|
|
20231102,161000,9405280,3225,3225,3225,3225,0
|
|
20231102,160900,9405280,3225,3225,3225,3225,0
|
|
20231102,160800,9405280,3225,3225,3225,3225,0
|
|
20231102,160700,9405280,3225,3225,3225,3225,0
|
|
20231102,160600,9405280,3225,3225,3225,3225,0
|
|
20231102,160500,9405280,3225,3225,3225,3225,0
|
|
20231102,160400,9405280,3225,3225,3225,3225,0
|
|
20231102,160300,9405280,3225,3225,3225,3225,104
|
|
20231102,160200,9405280,3225,3225,3225,3225,0
|
|
20231102,160100,9405280,3225,3225,3225,3225,0
|
|
20231102,160000,9405280,3225,3225,3225,3225,0
|
|
20231102,155900,9405280,3225,3225,3225,3225,0
|
|
20231102,155800,9405280,3225,3225,3225,3225,0
|
|
20231102,155700,9405280,3225,3225,3225,3225,0
|
|
20231102,155600,9405280,3225,3225,3225,3225,0
|
|
20231102,155500,9405280,3225,3225,3225,3225,0
|
|
20231102,155400,9405280,3225,3225,3225,3225,0
|
|
20231102,155300,9405280,3225,3225,3225,3225,0
|
|
20231102,155200,9405280,3225,3225,3225,3225,0
|
|
20231102,155100,9405280,3225,3225,3225,3225,0
|
|
20231102,155000,9405280,3225,3225,3225,3225,0
|
|
20231102,154900,9405280,3225,3225,3225,3225,0
|
|
20231102,154800,9405280,3225,3225,3225,3225,0
|
|
20231102,154700,9405280,3225,3225,3225,3225,0
|
|
20231102,154600,9405280,3225,3225,3225,3225,0
|
|
20231102,154500,9405280,3225,3225,3225,3225,0
|
|
20231102,154400,9405280,3225,3225,3225,3225,0
|
|
20231102,154300,9405280,3225,3225,3225,3225,0
|
|
20231102,154200,9405280,3225,3225,3225,3225,0
|
|
20231102,154100,9405280,3225,3225,3225,3225,0
|
|
20231102,154000,9405280,3225,3225,3225,3225,0
|
|
20231102,153900,9405280,3225,3225,3225,3225,0
|
|
20231102,153800,9405280,3225,3225,3225,3225,0
|
|
20231102,153700,9405280,3225,3225,3225,3225,0
|
|
20231102,153600,9405280,3225,3225,3225,3225,0
|
|
20231102,153500,9405280,3225,3225,3225,3225,0
|
|
20231102,153400,9405280,3225,3225,3225,3225,0
|
|
20231102,153300,9405280,3225,3225,3225,3225,104
|
|
20231102,153200,9405280,3225,3225,3225,3225,0
|
|
20231102,153100,9405280,3225,3225,3225,3225,0
|
|
20231102,153000,9405280,3225,3225,3225,3225,104
|
|
20231102,152900,9069880,3190,3190,3190,3190,0
|
|
20231102,152800,9069880,3190,3190,3190,3190,0
|
|
20231102,152700,9069880,3190,3190,3190,3190,0
|
|
20231102,152600,9069880,3190,3190,3190,3190,0
|
|
20231102,152500,9069880,3190,3190,3190,3190,0
|
|
20231102,152400,9069880,3190,3190,3190,3190,0
|
|
20231102,152300,9069880,3190,3190,3190,3190,0
|
|
20231102,152200,9069880,3190,3190,3190,3190,0
|
|
20231102,152100,9069880,3190,3190,3190,3190,0
|
|
20231102,152000,9069880,3190,3190,3190,3190,0
|
|
20231102,151900,9069880,3190,3190,3190,3190,0
|
|
20231102,151800,9069880,3190,3190,3190,3190,1
|
|
20231102,151700,9066690,3160,3160,3160,3160,31
|
|
20231102,151600,8968730,3160,3160,3160,3160,28
|
|
20231102,151500,8880250,3200,3200,3200,3200,0
|
|
20231102,151400,8880250,3200,3200,3200,3200,0
|
|
20231102,151300,8880250,3200,3200,3200,3200,0
|
|
20231102,151200,8880250,3200,3175,3200,3175,200
|
|
20231102,151100,8243040,3150,3150,3150,3150,0
|
|
20231102,151000,8243040,3150,3150,3150,3150,0
|
|
20231102,150900,8243040,3150,3150,3150,3150,1
|
|
20231102,150800,8239890,3175,3175,3175,3175,0
|
|
20231102,150700,8239890,3175,3175,3175,3175,0
|
|
20231102,150600,8239890,3175,3175,3175,3175,0
|
|
20231102,150500,8239890,3175,3175,3175,3175,0
|
|
20231102,150400,8239890,3175,3175,3175,3175,0
|
|
20231102,150300,8239890,3175,3175,3175,3175,50
|
|
20231102,150200,8081140,3175,3175,3175,3175,0
|
|
20231102,150100,8081140,3175,3175,3175,3175,0
|
|
20231102,150000,8081140,3175,3175,3175,3175,0
|
|
20231102,145900,8081140,3175,3175,3175,3175,0
|
|
20231102,145800,8081140,3175,3175,3175,3175,0
|
|
20231102,145700,8081140,3175,3175,3175,3175,0
|
|
20231102,145600,8081140,3175,3175,3175,3175,0
|
|
20231102,145500,8081140,3175,3175,3175,3175,0
|
|
20231102,145400,8081140,3175,3175,3175,3175,0
|
|
20231102,145300,8081140,3175,3175,3175,3175,0
|
|
20231102,145200,8081140,3175,3175,3175,3175,0
|
|
20231102,145100,8081140,3175,3175,3175,3175,0
|
|
20231102,145000,8081140,3175,3175,3175,3175,0
|
|
20231102,144900,8081140,3175,3175,3175,3175,0
|
|
20231102,144800,8081140,3175,3175,3175,3175,0
|
|
20231102,144700,8081140,3175,3175,3175,3175,0
|
|
20231102,144600,8081140,3175,3175,3175,3175,0
|
|
20231102,144500,8081140,3175,3175,3175,3175,0
|
|
20231102,144400,8081140,3175,3175,3175,3175,0
|
|
20231102,144300,8081140,3175,3175,3175,3175,0
|
|
20231102,144200,8081140,3175,3175,3175,3175,0
|
|
20231102,144100,8081140,3175,3175,3175,3175,0
|
|
20231102,144000,8081140,3175,3175,3175,3175,0
|
|
20231102,143900,8081140,3175,3175,3175,3175,0
|
|
20231102,143800,8081140,3175,3175,3175,3175,0
|
|
20231102,143700,8081140,3175,3175,3175,3175,0
|
|
20231102,143600,8081140,3175,3175,3175,3175,0
|
|
20231102,143500,8081140,3175,3175,3175,3175,0
|
|
20231102,143400,8081140,3175,3175,3175,3175,0
|
|
20231102,143300,8081140,3175,3175,3175,3175,0
|
|
20231102,143200,8081140,3175,3175,3175,3175,0
|
|
20231102,143100,8081140,3175,3175,3175,3175,0
|
|
20231102,143000,8081140,3175,3175,3175,3175,0
|
|
20231102,142900,8081140,3175,3175,3175,3175,0
|
|
20231102,142800,8081140,3175,3175,3175,3175,0
|
|
20231102,142700,8081140,3175,3175,3175,3175,0
|
|
20231102,142600,8081140,3175,3175,3175,3175,0
|
|
20231102,142500,8081140,3175,3175,3175,3175,0
|
|
20231102,142400,8081140,3175,3175,3175,3175,0
|
|
20231102,142300,8081140,3175,3175,3175,3175,0
|
|
20231102,142200,8081140,3175,3175,3175,3175,0
|
|
20231102,142100,8081140,3175,3175,3175,3175,0
|
|
20231102,142000,8081140,3175,3175,3175,3175,0
|
|
20231102,141900,8081140,3175,3175,3175,3175,0
|
|
20231102,141800,8081140,3175,3175,3175,3175,0
|
|
20231102,141700,8081140,3175,3175,3175,3175,0
|
|
20231102,141600,8081140,3175,3175,3175,3175,0
|
|
20231102,141500,8081140,3175,3175,3175,3175,0
|
|
20231102,141400,8081140,3175,3175,3175,3175,0
|
|
20231102,141300,8081140,3175,3175,3175,3175,0
|
|
20231102,141200,8081140,3175,3175,3175,3175,0
|
|
20231102,141100,8081140,3175,3175,3175,3175,0
|
|
20231102,141000,8081140,3175,3175,3175,3175,0
|
|
20231102,140900,8081140,3175,3175,3175,3175,0
|
|
20231102,140800,8081140,3175,3175,3175,3175,0
|
|
20231102,140700,8081140,3175,3175,3175,3175,0
|
|
20231102,140600,8081140,3175,3175,3175,3175,0
|
|
20231102,140500,8081140,3175,3175,3175,3175,0
|
|
20231102,140400,8081140,3175,3175,3175,3175,0
|
|
20231102,140300,8081140,3175,3175,3175,3175,0
|
|
20231102,140200,8081140,3175,3175,3175,3175,0
|
|
20231102,140100,8081140,3175,3175,3175,3175,0
|
|
20231102,140000,8081140,3175,3175,3175,3175,0
|
|
20231102,135900,8081140,3175,3175,3175,3175,0
|
|
20231102,135800,8081140,3175,3175,3175,3175,0
|
|
20231102,135700,8081140,3175,3175,3175,3175,0
|
|
20231102,135600,8081140,3175,3175,3175,3175,0
|
|
20231102,135500,8081140,3175,3175,3175,3175,0
|
|
20231102,135400,8081140,3175,3175,3175,3175,0
|
|
20231102,135300,8081140,3175,3175,3175,3175,0
|
|
20231102,135200,8081140,3175,3175,3175,3175,0
|
|
20231102,135100,8081140,3175,3175,3175,3175,0
|
|
20231102,135000,8081140,3175,3175,3175,3175,10
|
|
20231102,134900,8049390,3175,3175,3175,3175,0
|
|
20231102,134800,8049390,3175,3175,3175,3175,0
|
|
20231102,134700,8049390,3175,3175,3175,3175,0
|
|
20231102,134600,8049390,3175,3175,3175,3175,0
|
|
20231102,134500,8049390,3175,3175,3175,3175,0
|
|
20231102,134400,8049390,3175,3175,3175,3175,0
|
|
20231102,134300,8049390,3175,3175,3175,3175,0
|
|
20231102,134200,8049390,3175,3175,3175,3175,0
|
|
20231102,134100,8049390,3175,3175,3175,3175,0
|
|
20231102,134000,8049390,3175,3175,3175,3175,0
|
|
20231102,133900,8049390,3175,3175,3175,3175,0
|
|
20231102,133800,8049390,3175,3175,3175,3175,0
|
|
20231102,133700,8049390,3175,3175,3175,3175,0
|
|
20231102,133600,8049390,3175,3175,3175,3175,0
|
|
20231102,133500,8049390,3175,3175,3175,3175,0
|
|
20231102,133400,8049390,3175,3175,3175,3175,0
|
|
20231102,133300,8049390,3175,3175,3175,3175,0
|
|
20231102,133200,8049390,3175,3140,3175,3140,22
|
|
20231102,133100,7980240,3175,3175,3175,3175,0
|
|
20231102,133000,7980240,3175,3175,3175,3175,0
|
|
20231102,132900,7980240,3175,3175,3175,3175,0
|
|
20231102,132800,7980240,3175,3175,3175,3175,0
|
|
20231102,132700,7980240,3175,3175,3175,3175,0
|
|
20231102,132600,7980240,3175,3175,3175,3175,0
|
|
20231102,132500,7980240,3175,3175,3175,3175,0
|
|
20231102,132400,7980240,3175,3175,3175,3175,0
|
|
20231102,132300,7980240,3175,3175,3175,3175,0
|
|
20231102,132200,7980240,3175,3175,3175,3175,0
|
|
20231102,132100,7980240,3175,3175,3175,3175,0
|
|
20231102,132000,7980240,3175,3175,3175,3175,0
|
|
20231102,131900,7980240,3175,3175,3175,3175,0
|
|
20231102,131800,7980240,3175,3175,3175,3175,0
|
|
20231102,131700,7980240,3175,3175,3175,3175,0
|
|
20231102,131600,7980240,3175,3175,3175,3175,0
|
|
20231102,131500,7980240,3175,3175,3175,3175,0
|
|
20231102,131400,7980240,3175,3175,3175,3175,0
|
|
20231102,131300,7980240,3175,3175,3175,3175,0
|
|
20231102,131200,7980240,3175,3175,3175,3175,0
|
|
20231102,131100,7980240,3175,3175,3175,3175,10
|
|
20231102,131000,7948490,3175,3175,3175,3175,0
|
|
20231102,130900,7948490,3175,3175,3175,3175,0
|
|
20231102,130800,7948490,3175,3175,3175,3175,0
|
|
20231102,130700,7948490,3175,3175,3175,3175,0
|
|
20231102,130600,7948490,3175,3145,3175,3145,24
|
|
20231102,130500,7872980,3175,3175,3175,3175,0
|
|
20231102,130400,7872980,3175,3175,3175,3175,0
|
|
20231102,130300,7872980,3175,3175,3175,3175,0
|
|
20231102,130200,7872980,3175,3175,3175,3175,0
|
|
20231102,130100,7872980,3175,3175,3175,3175,0
|
|
20231102,130000,7872980,3175,3175,3175,3175,0
|
|
20231102,125900,7872980,3175,3175,3175,3175,0
|
|
20231102,125800,7872980,3175,3175,3175,3175,0
|
|
20231102,125700,7872980,3175,3175,3175,3175,0
|
|
20231102,125600,7872980,3175,3175,3175,3175,0
|
|
20231102,125500,7872980,3175,3175,3175,3175,0
|
|
20231102,125400,7872980,3175,3175,3175,3175,0
|
|
20231102,125300,7872980,3175,3175,3175,3175,652
|
|
20231102,125200,5802880,3175,3170,3175,3170,391
|
|
20231102,125100,4562085,3170,3170,3170,3170,0
|
|
20231102,125000,4562085,3170,3170,3170,3170,0
|
|
20231102,124900,4562085,3170,3170,3170,3170,0
|
|
20231102,124800,4562085,3170,3170,3170,3170,0
|
|
20231102,124700,4562085,3170,3170,3170,3170,0
|
|
20231102,124600,4562085,3170,3170,3170,3170,0
|
|
20231102,124500,4562085,3170,3170,3170,3170,0
|
|
20231102,124400,4562085,3170,3170,3170,3170,0
|
|
20231102,124300,4562085,3170,3170,3170,3170,0
|
|
20231102,124200,4562085,3170,3170,3170,3170,0
|
|
20231102,124100,4562085,3170,3170,3170,3170,0
|
|
20231102,124000,4562085,3170,3170,3170,3170,0
|
|
20231102,123900,4562085,3170,3145,3170,3145,36
|
|
20231102,123800,4448840,3150,3150,3150,3150,39
|
|
20231102,123700,4325990,3150,3150,3150,3150,12
|
|
20231102,123600,4288190,3150,3150,3150,3150,0
|
|
20231102,123500,4288190,3150,3150,3150,3150,0
|
|
20231102,123400,4288190,3150,3150,3150,3150,0
|
|
20231102,123300,4288190,3150,3150,3150,3150,0
|
|
20231102,123200,4288190,3150,3150,3150,3150,0
|
|
20231102,123100,4288190,3150,3150,3150,3150,0
|
|
20231102,123000,4288190,3150,3150,3150,3150,0
|
|
20231102,122900,4288190,3150,3150,3150,3150,0
|
|
20231102,122800,4288190,3150,3150,3150,3150,0
|
|
20231102,122700,4288190,3150,3150,3150,3150,0
|
|
20231102,122600,4288190,3150,3150,3150,3150,0
|
|
20231102,122500,4288190,3150,3150,3150,3150,0
|
|
20231102,122400,4288190,3150,3150,3150,3150,0
|
|
20231102,122300,4288190,3150,3150,3150,3150,0
|
|
20231102,122200,4288190,3150,3150,3150,3150,0
|
|
20231102,122100,4288190,3150,3150,3150,3150,0
|
|
20231102,122000,4288190,3150,3150,3150,3150,0
|
|
20231102,121900,4288190,3150,3150,3150,3150,0
|
|
20231102,121800,4288190,3150,3150,3150,3150,0
|
|
20231102,121700,4288190,3150,3150,3150,3150,0
|
|
20231102,121600,4288190,3150,3150,3150,3150,0
|
|
20231102,121500,4288190,3150,3150,3150,3150,0
|
|
20231102,121400,4288190,3150,3150,3150,3150,0
|
|
20231102,121300,4288190,3150,3150,3150,3150,0
|
|
20231102,121200,4288190,3150,3150,3150,3150,0
|
|
20231102,121100,4288190,3150,3150,3150,3150,0
|
|
20231102,121000,4288190,3150,3150,3150,3150,0
|
|
20231102,120900,4288190,3150,3150,3150,3150,0
|
|
20231102,120800,4288190,3150,3150,3150,3150,0
|
|
20231102,120700,4288190,3150,3150,3150,3150,0
|
|
20231102,120600,4288190,3150,3150,3150,3150,0
|
|
20231102,120500,4288190,3150,3150,3150,3150,0
|
|
20231102,120400,4288190,3150,3150,3150,3150,0
|
|
20231102,120300,4288190,3150,3150,3150,3150,0
|
|
20231102,120200,4288190,3150,3150,3150,3150,0
|
|
20231102,120100,4288190,3150,3150,3150,3150,0
|
|
20231102,120000,4288190,3150,3150,3150,3150,0
|
|
20231102,115900,4288190,3150,3150,3150,3150,0
|
|
20231102,115800,4288190,3150,3150,3150,3150,0
|
|
20231102,115700,4288190,3150,3150,3150,3150,0
|
|
20231102,115600,4288190,3150,3150,3150,3150,20
|
|
20231102,115500,4225190,3150,3150,3150,3150,0
|
|
20231102,115400,4225190,3150,3150,3150,3150,0
|
|
20231102,115300,4225190,3150,3150,3150,3150,0
|
|
20231102,115200,4225190,3150,3150,3150,3150,0
|
|
20231102,115100,4225190,3150,3150,3150,3150,0
|
|
20231102,115000,4225190,3150,3150,3150,3150,0
|
|
20231102,114900,4225190,3150,3150,3150,3150,0
|
|
20231102,114800,4225190,3150,3150,3150,3150,0
|
|
20231102,114700,4225190,3150,3150,3150,3150,0
|
|
20231102,114600,4225190,3150,3150,3150,3150,3
|
|
20231102,114500,4215740,3150,3150,3150,3150,0
|
|
20231102,114400,4215740,3150,3150,3150,3150,0
|
|
20231102,114300,4215740,3150,3150,3150,3150,8
|
|
20231102,114200,4190540,3150,3150,3150,3150,0
|
|
20231102,114100,4190540,3150,3150,3150,3150,0
|
|
20231102,114000,4190540,3150,3155,3155,3150,131
|
|
20231102,113900,3777700,3155,3155,3155,3155,0
|
|
20231102,113800,3777700,3155,3155,3155,3155,0
|
|
20231102,113700,3777700,3155,3155,3155,3155,0
|
|
20231102,113600,3777700,3155,3155,3155,3155,0
|
|
20231102,113500,3777700,3155,3155,3155,3155,0
|
|
20231102,113400,3777700,3155,3155,3155,3155,0
|
|
20231102,113300,3777700,3155,3155,3155,3155,0
|
|
20231102,113200,3777700,3155,3155,3155,3155,0
|
|
20231102,113100,3777700,3155,3155,3155,3155,0
|
|
20231102,113000,3777700,3155,3155,3155,3155,0
|
|
20231102,112900,3777700,3155,3155,3155,3155,0
|
|
20231102,112800,3777700,3155,3155,3155,3155,0
|
|
20231102,112700,3777700,3155,3155,3155,3155,0
|
|
20231102,112600,3777700,3155,3155,3155,3155,0
|
|
20231102,112500,3777700,3155,3155,3155,3155,0
|
|
20231102,112400,3777700,3155,3155,3155,3155,0
|
|
20231102,112300,3777700,3155,3155,3155,3155,28
|
|
20231102,112200,3689360,3155,3155,3155,3155,0
|
|
20231102,112100,3689360,3155,3155,3155,3155,0
|
|
20231102,112000,3689360,3155,3155,3155,3155,0
|
|
20231102,111900,3689360,3155,3155,3155,3155,0
|
|
20231102,111800,3689360,3155,3155,3155,3155,0
|
|
20231102,111700,3689360,3155,3155,3155,3155,0
|
|
20231102,111600,3689360,3155,3155,3155,3155,0
|
|
20231102,111500,3689360,3155,3155,3155,3155,0
|
|
20231102,111400,3689360,3155,3155,3155,3155,0
|
|
20231102,111300,3689360,3155,3155,3155,3155,0
|
|
20231102,111200,3689360,3155,3155,3155,3155,0
|
|
20231102,111100,3689360,3155,3155,3155,3155,0
|
|
20231102,111000,3689360,3155,3155,3155,3155,0
|
|
20231102,110900,3689360,3155,3155,3155,3155,0
|
|
20231102,110800,3689360,3155,3155,3155,3155,0
|
|
20231102,110700,3689360,3155,3155,3155,3155,0
|
|
20231102,110600,3689360,3155,3155,3155,3155,0
|
|
20231102,110500,3689360,3155,3155,3155,3155,0
|
|
20231102,110400,3689360,3155,3155,3155,3155,0
|
|
20231102,110300,3689360,3155,3155,3155,3155,0
|
|
20231102,110200,3689360,3155,3155,3155,3155,0
|
|
20231102,110100,3689360,3155,3155,3155,3155,0
|
|
20231102,110000,3689360,3155,3155,3155,3155,0
|
|
20231102,105900,3689360,3155,3155,3155,3155,0
|
|
20231102,105800,3689360,3155,3155,3155,3155,0
|
|
20231102,105700,3689360,3155,3155,3155,3155,0
|
|
20231102,105600,3689360,3155,3155,3155,3155,0
|
|
20231102,105500,3689360,3155,3155,3155,3155,0
|
|
20231102,105400,3689360,3155,3155,3155,3155,0
|
|
20231102,105300,3689360,3155,3155,3155,3155,0
|
|
20231102,105200,3689360,3155,3155,3155,3155,0
|
|
20231102,105100,3689360,3155,3155,3155,3155,0
|
|
20231102,105000,3689360,3155,3155,3155,3155,0
|
|
20231102,104900,3689360,3155,3155,3155,3155,0
|
|
20231102,104800,3689360,3155,3155,3155,3155,0
|
|
20231102,104700,3689360,3155,3155,3155,3155,0
|
|
20231102,104600,3689360,3155,3155,3155,3155,0
|
|
20231102,104500,3689360,3155,3155,3155,3155,0
|
|
20231102,104400,3689360,3155,3155,3155,3155,0
|
|
20231102,104300,3689360,3155,3155,3155,3155,0
|
|
20231102,104200,3689360,3155,3155,3155,3155,0
|
|
20231102,104100,3689360,3155,3155,3155,3155,0
|
|
20231102,104000,3689360,3155,3155,3155,3155,0
|
|
20231102,103900,3689360,3155,3155,3155,3155,0
|
|
20231102,103800,3689360,3155,3155,3155,3155,0
|
|
20231102,103700,3689360,3155,3155,3155,3155,0
|
|
20231102,103600,3689360,3155,3155,3155,3155,0
|
|
20231102,103500,3689360,3155,3155,3155,3155,0
|
|
20231102,103400,3689360,3155,3155,3155,3155,0
|
|
20231102,103300,3689360,3155,3155,3155,3155,0
|
|
20231102,103200,3689360,3155,3155,3155,3155,7
|
|
20231102,103100,3667275,3170,3170,3170,3170,0
|
|
20231102,103000,3667275,3170,3170,3170,3170,0
|
|
20231102,102900,3667275,3170,3170,3170,3170,0
|
|
20231102,102800,3667275,3170,3170,3170,3170,0
|
|
20231102,102700,3667275,3170,3170,3170,3170,0
|
|
20231102,102600,3667275,3170,3170,3170,3170,0
|
|
20231102,102500,3667275,3170,3170,3170,3170,130
|
|
20231102,102400,3255175,3170,3170,3170,3170,0
|
|
20231102,102300,3255175,3170,3170,3170,3170,498
|
|
20231102,102200,1676515,3150,3170,3170,3150,16
|
|
20231102,102100,1626095,3170,3170,3170,3170,0
|
|
20231102,102000,1626095,3170,3170,3170,3170,0
|
|
20231102,101900,1626095,3170,3170,3170,3170,0
|
|
20231102,101800,1626095,3170,3170,3170,3170,0
|
|
20231102,101700,1626095,3170,3170,3170,3170,0
|
|
20231102,101600,1626095,3170,3170,3170,3170,0
|
|
20231102,101500,1626095,3170,3170,3170,3170,0
|
|
20231102,101400,1626095,3170,3170,3170,3170,0
|
|
20231102,101300,1626095,3170,3170,3170,3170,0
|
|
20231102,101200,1626095,3170,3170,3170,3170,0
|
|
20231102,101100,1626095,3170,3170,3170,3170,0
|
|
20231102,101000,1626095,3170,3170,3170,3170,0
|
|
20231102,100900,1626095,3170,3170,3170,3170,0
|
|
20231102,100800,1626095,3170,3170,3170,3170,0
|
|
20231102,100700,1626095,3170,3170,3170,3170,0
|
|
20231102,100600,1626095,3170,3170,3170,3170,0
|
|
20231102,100500,1626095,3170,3170,3170,3170,0
|
|
20231102,100400,1626095,3170,3170,3170,3170,0
|
|
20231102,100300,1626095,3170,3170,3170,3170,0
|
|
20231102,100200,1626095,3170,3170,3170,3170,0
|
|
20231102,100100,1626095,3170,3170,3170,3170,0
|
|
20231102,100000,1626095,3170,3170,3170,3170,0
|
|
20231102,095900,1626095,3170,3165,3170,3165,192
|
|
20231102,095800,1017470,3165,3165,3165,3165,0
|
|
20231102,095700,1017470,3165,3165,3165,3165,0
|
|
20231102,095600,1017470,3165,3165,3165,3165,0
|
|
20231102,095500,1017470,3165,3165,3165,3165,0
|
|
20231102,095400,1017470,3165,3165,3165,3165,106
|
|
20231102,095300,681980,3165,3165,3165,3165,11
|
|
20231102,095200,647165,3170,3170,3170,3170,0
|
|
20231102,095100,647165,3170,3170,3170,3170,0
|
|
20231102,095000,647165,3170,3170,3170,3170,111
|
|
20231102,094900,295295,3175,3175,3175,3175,0
|
|
20231102,094800,295295,3175,3175,3175,3175,0
|
|
20231102,094700,295295,3175,3175,3175,3175,0
|
|
20231102,094600,295295,3175,3175,3175,3175,0
|
|
20231102,094500,295295,3175,3175,3175,3175,0
|
|
20231102,094400,295295,3175,3175,3175,3175,0
|
|
20231102,094300,295295,3175,3175,3175,3175,0
|
|
20231102,094200,295295,3175,3175,3175,3175,0
|
|
20231102,094100,295295,3175,3175,3175,3175,0
|
|
20231102,094000,295295,3175,3175,3175,3175,0
|
|
20231102,093900,295295,3175,3175,3175,3175,0
|
|
20231102,093800,295295,3175,3175,3175,3175,0
|
|
20231102,093700,295295,3175,3175,3175,3175,0
|
|
20231102,093600,295295,3175,3175,3175,3175,0
|
|
20231102,093500,295295,3175,3175,3175,3175,2
|
|
20231102,093400,288945,3175,3175,3175,3175,0
|
|
20231102,093300,288945,3175,3175,3175,3175,0
|
|
20231102,093200,288945,3175,3175,3175,3175,0
|
|
20231102,093100,288945,3175,3175,3175,3175,0
|
|
20231102,093000,288945,3175,3175,3175,3175,0
|
|
20231102,092900,288945,3175,3175,3175,3175,0
|
|
20231102,092800,288945,3175,3175,3175,3175,0
|
|
20231102,092700,288945,3175,3175,3175,3175,0
|
|
20231102,092600,288945,3175,3175,3175,3175,0
|
|
20231102,092500,288945,3175,3175,3175,3175,0
|
|
20231102,092400,288945,3175,3175,3175,3175,5
|
|
20231102,092300,273070,3175,3175,3175,3175,0
|
|
20231102,092200,273070,3175,3175,3175,3175,0
|
|
20231102,092100,273070,3175,3175,3175,3175,0
|
|
20231102,092000,273070,3175,3175,3175,3175,0
|
|
20231102,091900,273070,3175,3175,3175,3175,0
|
|
20231102,091800,273070,3175,3175,3175,3175,0
|
|
20231102,091700,273070,3175,3175,3175,3175,0
|
|
20231102,091600,273070,3175,3175,3175,3175,0
|
|
20231102,091500,273070,3175,3175,3175,3175,0
|
|
20231102,091400,273070,3175,3175,3175,3175,0
|
|
20231102,091300,273070,3175,3200,3200,3175,5
|
|
20231102,091200,257170,3175,3175,3175,3175,0
|
|
20231102,091100,257170,3175,3175,3175,3175,0
|
|
20231102,091000,257170,3175,3175,3175,3175,0
|
|
20231102,090900,257170,3175,3175,3175,3175,0
|
|
20231102,090800,257170,3175,3175,3175,3175,0
|
|
20231102,090700,257170,3175,3175,3175,3175,0
|
|
20231102,090600,257170,3175,3175,3175,3175,0
|
|
20231102,090500,257170,3175,3175,3175,3175,0
|
|
20231102,090400,257170,3175,3175,3175,3175,0
|
|
20231102,090300,257170,3175,3175,3175,3175,0
|
|
20231102,090200,257170,3175,3175,3175,3175,80
|
|
20231102,090100,3170,3170,3170,3170,3170,0
|
|
20231102,090000,3170,3170,3170,3170,3170,1
|