636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,193300,117296630,5370,5370,5370,5370,2279
|
|
20231102,193200,117296630,5370,5370,5370,5370,0
|
|
20231102,193100,117296630,5370,5370,5370,5370,0
|
|
20231102,193000,117296630,5370,5370,5370,5370,0
|
|
20231102,192900,117296630,5370,5370,5370,5370,0
|
|
20231102,192800,117296630,5370,5370,5370,5370,0
|
|
20231102,192700,117296630,5370,5370,5370,5370,0
|
|
20231102,192600,117296630,5370,5370,5370,5370,0
|
|
20231102,192500,117296630,5370,5370,5370,5370,0
|
|
20231102,192400,117296630,5370,5370,5370,5370,0
|
|
20231102,192300,117296630,5370,5370,5370,5370,0
|
|
20231102,192200,117296630,5370,5370,5370,5370,0
|
|
20231102,192100,117296630,5370,5370,5370,5370,0
|
|
20231102,192000,117296630,5370,5370,5370,5370,0
|
|
20231102,191900,117296630,5370,5370,5370,5370,0
|
|
20231102,191800,117296630,5370,5370,5370,5370,0
|
|
20231102,191700,117296630,5370,5370,5370,5370,0
|
|
20231102,191600,117296630,5370,5370,5370,5370,0
|
|
20231102,191500,117296630,5370,5370,5370,5370,0
|
|
20231102,191400,117296630,5370,5370,5370,5370,0
|
|
20231102,191300,117296630,5370,5370,5370,5370,0
|
|
20231102,191200,117296630,5370,5370,5370,5370,0
|
|
20231102,191100,117296630,5370,5370,5370,5370,0
|
|
20231102,191000,117296630,5370,5370,5370,5370,0
|
|
20231102,190900,117296630,5370,5370,5370,5370,0
|
|
20231102,190800,117296630,5370,5370,5370,5370,0
|
|
20231102,190700,117296630,5370,5370,5370,5370,0
|
|
20231102,190600,117296630,5370,5370,5370,5370,0
|
|
20231102,190500,117296630,5370,5370,5370,5370,0
|
|
20231102,190400,117296630,5370,5370,5370,5370,0
|
|
20231102,190300,117296630,5370,5370,5370,5370,2279
|
|
20231102,190200,117296630,5370,5370,5370,5370,0
|
|
20231102,190100,117296630,5370,5370,5370,5370,0
|
|
20231102,190000,117296630,5370,5370,5370,5370,0
|
|
20231102,185900,117296630,5370,5370,5370,5370,0
|
|
20231102,185800,117296630,5370,5370,5370,5370,0
|
|
20231102,185700,117296630,5370,5370,5370,5370,0
|
|
20231102,185600,117296630,5370,5370,5370,5370,0
|
|
20231102,185500,117296630,5370,5370,5370,5370,0
|
|
20231102,185400,117296630,5370,5370,5370,5370,0
|
|
20231102,185300,117296630,5370,5370,5370,5370,0
|
|
20231102,185200,117296630,5370,5370,5370,5370,0
|
|
20231102,185100,117296630,5370,5370,5370,5370,0
|
|
20231102,185000,117296630,5370,5370,5370,5370,0
|
|
20231102,184900,117296630,5370,5370,5370,5370,0
|
|
20231102,184800,117296630,5370,5370,5370,5370,0
|
|
20231102,184700,117296630,5370,5370,5370,5370,0
|
|
20231102,184600,117296630,5370,5370,5370,5370,0
|
|
20231102,184500,117296630,5370,5370,5370,5370,0
|
|
20231102,184400,117296630,5370,5370,5370,5370,0
|
|
20231102,184300,117296630,5370,5370,5370,5370,0
|
|
20231102,184200,117296630,5370,5370,5370,5370,0
|
|
20231102,184100,117296630,5370,5370,5370,5370,0
|
|
20231102,184000,117296630,5370,5370,5370,5370,0
|
|
20231102,183900,117296630,5370,5370,5370,5370,0
|
|
20231102,183800,117296630,5370,5370,5370,5370,0
|
|
20231102,183700,117296630,5370,5370,5370,5370,0
|
|
20231102,183600,117296630,5370,5370,5370,5370,0
|
|
20231102,183500,117296630,5370,5370,5370,5370,0
|
|
20231102,183400,117296630,5370,5370,5370,5370,0
|
|
20231102,183300,117296630,5370,5370,5370,5370,2279
|
|
20231102,183200,117296630,5370,5370,5370,5370,0
|
|
20231102,183100,117296630,5370,5370,5370,5370,0
|
|
20231102,183000,117296630,5370,5370,5370,5370,0
|
|
20231102,182900,117296630,5370,5370,5370,5370,0
|
|
20231102,182800,117296630,5370,5370,5370,5370,0
|
|
20231102,182700,117296630,5370,5370,5370,5370,0
|
|
20231102,182600,117296630,5370,5370,5370,5370,0
|
|
20231102,182500,117296630,5370,5370,5370,5370,0
|
|
20231102,182400,117296630,5370,5370,5370,5370,0
|
|
20231102,182300,117296630,5370,5370,5370,5370,0
|
|
20231102,182200,117296630,5370,5370,5370,5370,0
|
|
20231102,182100,117296630,5370,5370,5370,5370,0
|
|
20231102,182000,117296630,5370,5370,5370,5370,0
|
|
20231102,181900,117296630,5370,5370,5370,5370,0
|
|
20231102,181800,117296630,5370,5370,5370,5370,0
|
|
20231102,181700,117296630,5370,5370,5370,5370,0
|
|
20231102,181600,117296630,5370,5370,5370,5370,0
|
|
20231102,181500,117296630,5370,5370,5370,5370,0
|
|
20231102,181400,117296630,5370,5370,5370,5370,0
|
|
20231102,181300,117296630,5370,5370,5370,5370,0
|
|
20231102,181200,117296630,5370,5370,5370,5370,0
|
|
20231102,181100,117296630,5370,5370,5370,5370,0
|
|
20231102,181000,117296630,5370,5370,5370,5370,0
|
|
20231102,180900,117296630,5370,5370,5370,5370,0
|
|
20231102,180800,117296630,5370,5370,5370,5370,0
|
|
20231102,180700,117296630,5370,5370,5370,5370,0
|
|
20231102,180600,117296630,5370,5370,5370,5370,0
|
|
20231102,180500,117296630,5370,5370,5370,5370,0
|
|
20231102,180400,117296630,5370,5370,5370,5370,0
|
|
20231102,180300,117296630,5370,5370,5370,5370,2279
|
|
20231102,180200,117296630,5370,5370,5370,5370,0
|
|
20231102,180100,117296630,5370,5370,5370,5370,0
|
|
20231102,180000,117296630,5370,5370,5370,5370,0
|
|
20231102,175900,117296630,5370,5370,5370,5370,0
|
|
20231102,175800,117296630,5370,5370,5370,5370,0
|
|
20231102,175700,117296630,5370,5370,5370,5370,0
|
|
20231102,175600,117296630,5370,5370,5370,5370,0
|
|
20231102,175500,117296630,5370,5370,5370,5370,0
|
|
20231102,175400,117296630,5370,5370,5370,5370,0
|
|
20231102,175300,117296630,5370,5370,5370,5370,0
|
|
20231102,175200,117296630,5370,5370,5370,5370,0
|
|
20231102,175100,117296630,5370,5370,5370,5370,0
|
|
20231102,175000,117296630,5370,5370,5370,5370,0
|
|
20231102,174900,117296630,5370,5370,5370,5370,0
|
|
20231102,174800,117296630,5370,5370,5370,5370,0
|
|
20231102,174700,117296630,5370,5370,5370,5370,0
|
|
20231102,174600,117296630,5370,5370,5370,5370,0
|
|
20231102,174500,117296630,5370,5370,5370,5370,0
|
|
20231102,174400,117296630,5370,5370,5370,5370,0
|
|
20231102,174300,117296630,5370,5370,5370,5370,0
|
|
20231102,174200,117296630,5370,5370,5370,5370,0
|
|
20231102,174100,117296630,5370,5370,5370,5370,0
|
|
20231102,174000,117296630,5370,5370,5370,5370,0
|
|
20231102,173900,117296630,5370,5370,5370,5370,0
|
|
20231102,173800,117296630,5370,5370,5370,5370,0
|
|
20231102,173700,117296630,5370,5370,5370,5370,0
|
|
20231102,173600,117296630,5370,5370,5370,5370,0
|
|
20231102,173500,117296630,5370,5370,5370,5370,0
|
|
20231102,173400,117296630,5370,5370,5370,5370,0
|
|
20231102,173300,117296630,5370,5370,5370,5370,2279
|
|
20231102,173200,117296630,5370,5370,5370,5370,0
|
|
20231102,173100,117296630,5370,5370,5370,5370,0
|
|
20231102,173000,117296630,5370,5370,5370,5370,0
|
|
20231102,172900,117296630,5370,5370,5370,5370,0
|
|
20231102,172800,117296630,5370,5370,5370,5370,0
|
|
20231102,172700,117296630,5370,5370,5370,5370,0
|
|
20231102,172600,117296630,5370,5370,5370,5370,0
|
|
20231102,172500,117296630,5370,5370,5370,5370,0
|
|
20231102,172400,117296630,5370,5370,5370,5370,0
|
|
20231102,172300,117296630,5370,5370,5370,5370,0
|
|
20231102,172200,117296630,5370,5370,5370,5370,0
|
|
20231102,172100,117296630,5370,5370,5370,5370,0
|
|
20231102,172000,117296630,5370,5370,5370,5370,0
|
|
20231102,171900,117296630,5370,5370,5370,5370,0
|
|
20231102,171800,117296630,5370,5370,5370,5370,0
|
|
20231102,171700,117296630,5370,5370,5370,5370,0
|
|
20231102,171600,117296630,5370,5370,5370,5370,0
|
|
20231102,171500,117296630,5370,5370,5370,5370,0
|
|
20231102,171400,117296630,5370,5370,5370,5370,0
|
|
20231102,171300,117296630,5370,5370,5370,5370,0
|
|
20231102,171200,117296630,5370,5370,5370,5370,0
|
|
20231102,171100,117296630,5370,5370,5370,5370,0
|
|
20231102,171000,117296630,5370,5370,5370,5370,0
|
|
20231102,170900,117296630,5370,5370,5370,5370,0
|
|
20231102,170800,117296630,5370,5370,5370,5370,0
|
|
20231102,170700,117296630,5370,5370,5370,5370,0
|
|
20231102,170600,117296630,5370,5370,5370,5370,0
|
|
20231102,170500,117296630,5370,5370,5370,5370,0
|
|
20231102,170400,117296630,5370,5370,5370,5370,0
|
|
20231102,170300,117296630,5370,5370,5370,5370,2279
|
|
20231102,170200,117296630,5370,5370,5370,5370,0
|
|
20231102,170100,117296630,5370,5370,5370,5370,0
|
|
20231102,170000,117296630,5370,5370,5370,5370,0
|
|
20231102,165900,117296630,5370,5370,5370,5370,0
|
|
20231102,165800,117296630,5370,5370,5370,5370,0
|
|
20231102,165700,117296630,5370,5370,5370,5370,0
|
|
20231102,165600,117296630,5370,5370,5370,5370,0
|
|
20231102,165500,117296630,5370,5370,5370,5370,0
|
|
20231102,165400,117296630,5370,5370,5370,5370,0
|
|
20231102,165300,117296630,5370,5370,5370,5370,0
|
|
20231102,165200,117296630,5370,5370,5370,5370,0
|
|
20231102,165100,117296630,5370,5370,5370,5370,0
|
|
20231102,165000,117296630,5370,5370,5370,5370,0
|
|
20231102,164900,117296630,5370,5370,5370,5370,0
|
|
20231102,164800,117296630,5370,5370,5370,5370,0
|
|
20231102,164700,117296630,5370,5370,5370,5370,0
|
|
20231102,164600,117296630,5370,5370,5370,5370,0
|
|
20231102,164500,117296630,5370,5370,5370,5370,0
|
|
20231102,164400,117296630,5370,5370,5370,5370,0
|
|
20231102,164300,117296630,5370,5370,5370,5370,0
|
|
20231102,164200,117296630,5370,5370,5370,5370,0
|
|
20231102,164100,117296630,5370,5370,5370,5370,0
|
|
20231102,164000,117296630,5370,5370,5370,5370,0
|
|
20231102,163900,117296630,5370,5370,5370,5370,0
|
|
20231102,163800,117296630,5370,5370,5370,5370,0
|
|
20231102,163700,117296630,5370,5370,5370,5370,0
|
|
20231102,163600,117296630,5370,5370,5370,5370,0
|
|
20231102,163500,117296630,5370,5370,5370,5370,0
|
|
20231102,163400,117296630,5370,5370,5370,5370,0
|
|
20231102,163300,117296630,5370,5370,5370,5370,2279
|
|
20231102,163200,117296630,5370,5370,5370,5370,0
|
|
20231102,163100,117296630,5370,5370,5370,5370,0
|
|
20231102,163000,117296630,5370,5370,5370,5370,0
|
|
20231102,162900,117296630,5370,5370,5370,5370,0
|
|
20231102,162800,117296630,5370,5370,5370,5370,0
|
|
20231102,162700,117296630,5370,5370,5370,5370,0
|
|
20231102,162600,117296630,5370,5370,5370,5370,0
|
|
20231102,162500,117296630,5370,5370,5370,5370,0
|
|
20231102,162400,117296630,5370,5370,5370,5370,0
|
|
20231102,162300,117296630,5370,5370,5370,5370,0
|
|
20231102,162200,117296630,5370,5370,5370,5370,0
|
|
20231102,162100,117296630,5370,5370,5370,5370,0
|
|
20231102,162000,117296630,5370,5370,5370,5370,0
|
|
20231102,161900,117296630,5370,5370,5370,5370,0
|
|
20231102,161800,117296630,5370,5370,5370,5370,0
|
|
20231102,161700,117296630,5370,5370,5370,5370,0
|
|
20231102,161600,117296630,5370,5370,5370,5370,0
|
|
20231102,161500,117296630,5370,5370,5370,5370,0
|
|
20231102,161400,117296630,5370,5370,5370,5370,0
|
|
20231102,161300,117296630,5370,5370,5370,5370,0
|
|
20231102,161200,117296630,5370,5370,5370,5370,0
|
|
20231102,161100,117296630,5370,5370,5370,5370,0
|
|
20231102,161000,117296630,5370,5370,5370,5370,0
|
|
20231102,160900,117296630,5370,5370,5370,5370,0
|
|
20231102,160800,117296630,5370,5370,5370,5370,0
|
|
20231102,160700,117296630,5370,5370,5370,5370,0
|
|
20231102,160600,117296630,5370,5370,5370,5370,0
|
|
20231102,160500,117296630,5370,5370,5370,5370,0
|
|
20231102,160400,117296630,5370,5370,5370,5370,0
|
|
20231102,160300,117296630,5370,5370,5370,5370,2279
|
|
20231102,160200,117296630,5370,5370,5370,5370,0
|
|
20231102,160100,117296630,5370,5370,5370,5370,0
|
|
20231102,160000,117296630,5370,5370,5370,5370,0
|
|
20231102,155900,117296630,5370,5370,5370,5370,0
|
|
20231102,155800,117296630,5370,5370,5370,5370,0
|
|
20231102,155700,117296630,5370,5370,5370,5370,0
|
|
20231102,155600,117296630,5370,5370,5370,5370,0
|
|
20231102,155500,117296630,5370,5370,5370,5370,0
|
|
20231102,155400,117296630,5370,5370,5370,5370,0
|
|
20231102,155300,117296630,5370,5370,5370,5370,0
|
|
20231102,155200,117296630,5370,5370,5370,5370,0
|
|
20231102,155100,117296630,5370,5370,5370,5370,0
|
|
20231102,155000,117296630,5370,5370,5370,5370,0
|
|
20231102,154900,117296630,5370,5370,5370,5370,0
|
|
20231102,154800,117296630,5370,5370,5370,5370,0
|
|
20231102,154700,117296630,5370,5370,5370,5370,0
|
|
20231102,154600,117296630,5370,5370,5370,5370,0
|
|
20231102,154500,117296630,5370,5370,5370,5370,0
|
|
20231102,154400,117296630,5370,5370,5370,5370,0
|
|
20231102,154300,117296630,5370,5370,5370,5370,0
|
|
20231102,154200,117296630,5370,5370,5370,5370,0
|
|
20231102,154100,117296630,5370,5370,5370,5370,0
|
|
20231102,154000,117296630,5370,5370,5370,5370,0
|
|
20231102,153900,117296630,5370,5370,5370,5370,0
|
|
20231102,153800,117296630,5370,5370,5370,5370,0
|
|
20231102,153700,117296630,5370,5370,5370,5370,0
|
|
20231102,153600,117296630,5370,5370,5370,5370,0
|
|
20231102,153500,117296630,5370,5370,5370,5370,0
|
|
20231102,153400,117296630,5370,5370,5370,5370,0
|
|
20231102,153300,117296630,5370,5370,5370,5370,2279
|
|
20231102,153200,117296630,5370,5370,5370,5370,0
|
|
20231102,153100,117296630,5370,5370,5370,5370,0
|
|
20231102,153000,117296630,5370,5370,5370,5370,2279
|
|
20231102,152900,105058400,5320,5320,5320,5320,0
|
|
20231102,152800,105058400,5320,5320,5320,5320,0
|
|
20231102,152700,105058400,5320,5320,5320,5320,0
|
|
20231102,152600,105058400,5320,5320,5320,5320,0
|
|
20231102,152500,105058400,5320,5320,5320,5320,0
|
|
20231102,152400,105058400,5320,5320,5320,5320,0
|
|
20231102,152300,105058400,5320,5320,5320,5320,0
|
|
20231102,152200,105058400,5320,5320,5320,5320,0
|
|
20231102,152100,105058400,5320,5320,5320,5320,0
|
|
20231102,152000,105058400,5320,5320,5320,5320,0
|
|
20231102,151900,105058400,5320,5320,5320,5320,714
|
|
20231102,151800,101259920,5320,5340,5340,5310,707
|
|
20231102,151700,97490860,5340,5330,5340,5330,800
|
|
20231102,151600,93221060,5350,5350,5350,5350,0
|
|
20231102,151500,93221060,5350,5350,5350,5350,2
|
|
20231102,151400,93210360,5350,5330,5350,5330,2159
|
|
20231102,151300,81688490,5300,5300,5300,5300,73
|
|
20231102,151200,81301590,5300,5300,5300,5300,50
|
|
20231102,151100,81036590,5330,5330,5330,5330,330
|
|
20231102,151000,79277690,5330,5300,5330,5300,3
|
|
20231102,150900,79261730,5330,5330,5330,5330,0
|
|
20231102,150800,79261730,5330,5330,5330,5330,0
|
|
20231102,150700,79261730,5330,5330,5330,5330,0
|
|
20231102,150600,79261730,5330,5330,5330,5330,0
|
|
20231102,150500,79261730,5330,5330,5330,5330,0
|
|
20231102,150400,79261730,5330,5330,5330,5330,0
|
|
20231102,150300,79261730,5330,5330,5330,5330,10
|
|
20231102,150200,79208430,5330,5330,5330,5330,0
|
|
20231102,150100,79208430,5330,5330,5330,5330,0
|
|
20231102,150000,79208430,5330,5330,5330,5330,0
|
|
20231102,145900,79208430,5330,5330,5330,5330,0
|
|
20231102,145800,79208430,5330,5330,5330,5330,0
|
|
20231102,145700,79208430,5330,5330,5330,5330,0
|
|
20231102,145600,79208430,5330,5330,5330,5330,0
|
|
20231102,145500,79208430,5330,5330,5330,5330,0
|
|
20231102,145400,79208430,5330,5330,5330,5330,0
|
|
20231102,145300,79208430,5330,5330,5330,5330,0
|
|
20231102,145200,79208430,5330,5330,5330,5330,0
|
|
20231102,145100,79208430,5330,5330,5330,5330,0
|
|
20231102,145000,79208430,5330,5330,5330,5330,0
|
|
20231102,144900,79208430,5330,5330,5330,5330,0
|
|
20231102,144800,79208430,5330,5330,5330,5330,0
|
|
20231102,144700,79208430,5330,5330,5330,5330,0
|
|
20231102,144600,79208430,5330,5330,5330,5330,0
|
|
20231102,144500,79208430,5330,5330,5330,5330,4
|
|
20231102,144400,79187110,5330,5330,5330,5330,0
|
|
20231102,144300,79187110,5330,5330,5330,5330,0
|
|
20231102,144200,79187110,5330,5330,5330,5330,0
|
|
20231102,144100,79187110,5330,5330,5330,5330,0
|
|
20231102,144000,79187110,5330,5330,5330,5330,12
|
|
20231102,143900,79123150,5330,5330,5330,5330,0
|
|
20231102,143800,79123150,5330,5330,5330,5330,0
|
|
20231102,143700,79123150,5330,5330,5330,5330,0
|
|
20231102,143600,79123150,5330,5330,5330,5330,0
|
|
20231102,143500,79123150,5330,5330,5330,5330,0
|
|
20231102,143400,79123150,5330,5330,5330,5330,0
|
|
20231102,143300,79123150,5330,5330,5330,5330,0
|
|
20231102,143200,79123150,5330,5330,5330,5330,0
|
|
20231102,143100,79123150,5330,5330,5330,5330,0
|
|
20231102,143000,79123150,5330,5330,5330,5330,0
|
|
20231102,142900,79123150,5330,5330,5330,5330,1
|
|
20231102,142800,79117820,5290,5290,5290,5290,0
|
|
20231102,142700,79117820,5290,5290,5290,5290,0
|
|
20231102,142600,79117820,5290,5290,5290,5290,0
|
|
20231102,142500,79117820,5290,5290,5290,5290,0
|
|
20231102,142400,79117820,5290,5290,5290,5290,0
|
|
20231102,142300,79117820,5290,5290,5290,5290,0
|
|
20231102,142200,79117820,5290,5290,5290,5290,9
|
|
20231102,142100,79070210,5330,5330,5330,5330,0
|
|
20231102,142000,79070210,5330,5330,5330,5330,1
|
|
20231102,141900,79064880,5270,5270,5270,5270,0
|
|
20231102,141800,79064880,5270,5270,5270,5270,0
|
|
20231102,141700,79064880,5270,5270,5270,5270,0
|
|
20231102,141600,79064880,5270,5310,5310,5270,1000
|
|
20231102,141500,73776660,5310,5310,5310,5310,0
|
|
20231102,141400,73776660,5310,5310,5310,5310,0
|
|
20231102,141300,73776660,5310,5310,5310,5310,0
|
|
20231102,141200,73776660,5310,5310,5310,5310,0
|
|
20231102,141100,73776660,5310,5310,5310,5310,0
|
|
20231102,141000,73776660,5310,5310,5310,5310,0
|
|
20231102,140900,73776660,5310,5310,5310,5310,0
|
|
20231102,140800,73776660,5310,5310,5310,5310,1
|
|
20231102,140700,73771350,5350,5350,5350,5350,0
|
|
20231102,140600,73771350,5350,5350,5350,5350,0
|
|
20231102,140500,73771350,5350,5350,5350,5350,0
|
|
20231102,140400,73771350,5350,5350,5350,5350,0
|
|
20231102,140300,73771350,5350,5350,5350,5350,0
|
|
20231102,140200,73771350,5350,5350,5350,5350,0
|
|
20231102,140100,73771350,5350,5350,5350,5350,0
|
|
20231102,140000,73771350,5350,5350,5350,5350,0
|
|
20231102,135900,73771350,5350,5350,5350,5350,0
|
|
20231102,135800,73771350,5350,5350,5350,5350,0
|
|
20231102,135700,73771350,5350,5350,5350,5350,0
|
|
20231102,135600,73771350,5350,5350,5350,5350,0
|
|
20231102,135500,73771350,5350,5350,5350,5350,0
|
|
20231102,135400,73771350,5350,5350,5350,5350,0
|
|
20231102,135300,73771350,5350,5350,5350,5350,0
|
|
20231102,135200,73771350,5350,5350,5350,5350,0
|
|
20231102,135100,73771350,5350,5350,5350,5350,0
|
|
20231102,135000,73771350,5350,5350,5350,5350,0
|
|
20231102,134900,73771350,5350,5350,5350,5350,0
|
|
20231102,134800,73771350,5350,5350,5350,5350,0
|
|
20231102,134700,73771350,5350,5350,5350,5350,0
|
|
20231102,134600,73771350,5350,5350,5350,5350,0
|
|
20231102,134500,73771350,5350,5350,5350,5350,0
|
|
20231102,134400,73771350,5350,5350,5350,5350,0
|
|
20231102,134300,73771350,5350,5350,5350,5350,0
|
|
20231102,134200,73771350,5350,5350,5350,5350,0
|
|
20231102,134100,73771350,5350,5350,5350,5350,0
|
|
20231102,134000,73771350,5350,5350,5350,5350,0
|
|
20231102,133900,73771350,5350,5350,5350,5350,0
|
|
20231102,133800,73771350,5350,5350,5350,5350,0
|
|
20231102,133700,73771350,5350,5350,5350,5350,0
|
|
20231102,133600,73771350,5350,5350,5350,5350,0
|
|
20231102,133500,73771350,5350,5310,5350,5310,434
|
|
20231102,133400,71466610,5350,5350,5350,5350,0
|
|
20231102,133300,71466610,5350,5350,5350,5350,7
|
|
20231102,133200,71429160,5350,5350,5350,5350,106
|
|
20231102,133100,70862060,5350,5340,5350,5340,175
|
|
20231102,133000,69927510,5330,5330,5330,5330,154
|
|
20231102,132900,69106690,5320,5320,5320,5320,0
|
|
20231102,132800,69106690,5320,5330,5330,5320,4
|
|
20231102,132700,69085380,5330,5330,5330,5330,0
|
|
20231102,132600,69085380,5330,5330,5330,5330,1
|
|
20231102,132500,69080050,5330,5330,5330,5330,0
|
|
20231102,132400,69080050,5330,5330,5330,5330,0
|
|
20231102,132300,69080050,5330,5330,5330,5330,0
|
|
20231102,132200,69080050,5330,5330,5330,5330,0
|
|
20231102,132100,69080050,5330,5330,5330,5330,0
|
|
20231102,132000,69080050,5330,5330,5330,5330,0
|
|
20231102,131900,69080050,5330,5330,5330,5330,0
|
|
20231102,131800,69080050,5330,5330,5330,5330,0
|
|
20231102,131700,69080050,5330,5330,5330,5330,0
|
|
20231102,131600,69080050,5330,5330,5330,5330,0
|
|
20231102,131500,69080050,5330,5330,5330,5330,0
|
|
20231102,131400,69080050,5330,5330,5330,5330,0
|
|
20231102,131300,69080050,5330,5330,5330,5330,0
|
|
20231102,131200,69080050,5330,5330,5330,5330,0
|
|
20231102,131100,69080050,5330,5330,5330,5330,0
|
|
20231102,131000,69080050,5330,5330,5330,5330,0
|
|
20231102,130900,69080050,5330,5330,5330,5330,0
|
|
20231102,130800,69080050,5330,5330,5330,5330,0
|
|
20231102,130700,69080050,5330,5330,5330,5330,0
|
|
20231102,130600,69080050,5330,5330,5330,5330,0
|
|
20231102,130500,69080050,5330,5330,5330,5330,0
|
|
20231102,130400,69080050,5330,5330,5330,5330,0
|
|
20231102,130300,69080050,5330,5330,5330,5330,0
|
|
20231102,130200,69080050,5330,5330,5330,5330,0
|
|
20231102,130100,69080050,5330,5330,5330,5330,0
|
|
20231102,130000,69080050,5330,5330,5330,5330,10
|
|
20231102,125900,69026750,5330,5330,5330,5330,0
|
|
20231102,125800,69026750,5330,5330,5330,5330,0
|
|
20231102,125700,69026750,5330,5330,5330,5330,0
|
|
20231102,125600,69026750,5330,5330,5330,5330,0
|
|
20231102,125500,69026750,5330,5330,5330,5330,0
|
|
20231102,125400,69026750,5330,5330,5330,5330,0
|
|
20231102,125300,69026750,5330,5330,5330,5330,0
|
|
20231102,125200,69026750,5330,5330,5330,5330,10
|
|
20231102,125100,68973450,5330,5330,5330,5330,0
|
|
20231102,125000,68973450,5330,5330,5330,5330,0
|
|
20231102,124900,68973450,5330,5330,5330,5330,0
|
|
20231102,124800,68973450,5330,5330,5330,5330,0
|
|
20231102,124700,68973450,5330,5330,5330,5330,0
|
|
20231102,124600,68973450,5330,5330,5330,5330,0
|
|
20231102,124500,68973450,5330,5330,5330,5330,1
|
|
20231102,124400,68968120,5330,5330,5330,5330,6
|
|
20231102,124300,68936140,5330,5330,5330,5330,0
|
|
20231102,124200,68936140,5330,5330,5330,5330,0
|
|
20231102,124100,68936140,5330,5330,5330,5330,0
|
|
20231102,124000,68936140,5330,5330,5330,5330,0
|
|
20231102,123900,68936140,5330,5330,5330,5330,0
|
|
20231102,123800,68936140,5330,5330,5330,5330,0
|
|
20231102,123700,68936140,5330,5330,5330,5330,0
|
|
20231102,123600,68936140,5330,5330,5330,5330,0
|
|
20231102,123500,68936140,5330,5330,5330,5330,0
|
|
20231102,123400,68936140,5330,5330,5330,5330,0
|
|
20231102,123300,68936140,5330,5330,5330,5330,0
|
|
20231102,123200,68936140,5330,5330,5330,5330,0
|
|
20231102,123100,68936140,5330,5330,5330,5330,0
|
|
20231102,123000,68936140,5330,5330,5330,5330,34
|
|
20231102,122900,68754920,5330,5330,5330,5330,0
|
|
20231102,122800,68754920,5330,5330,5330,5330,0
|
|
20231102,122700,68754920,5330,5330,5330,5330,0
|
|
20231102,122600,68754920,5330,5330,5330,5330,0
|
|
20231102,122500,68754920,5330,5330,5330,5330,0
|
|
20231102,122400,68754920,5330,5330,5330,5330,0
|
|
20231102,122300,68754920,5330,5330,5330,5330,0
|
|
20231102,122200,68754920,5330,5330,5330,5330,0
|
|
20231102,122100,68754920,5330,5330,5330,5330,0
|
|
20231102,122000,68754920,5330,5330,5330,5330,0
|
|
20231102,121900,68754920,5330,5330,5330,5330,0
|
|
20231102,121800,68754920,5330,5330,5330,5330,0
|
|
20231102,121700,68754920,5330,5330,5330,5330,0
|
|
20231102,121600,68754920,5330,5320,5330,5320,25
|
|
20231102,121500,68621870,5320,5320,5320,5320,0
|
|
20231102,121400,68621870,5320,5320,5320,5320,0
|
|
20231102,121300,68621870,5320,5320,5320,5320,0
|
|
20231102,121200,68621870,5320,5320,5320,5320,0
|
|
20231102,121100,68621870,5320,5320,5320,5320,500
|
|
20231102,121000,65961870,5320,5320,5320,5320,0
|
|
20231102,120900,65961870,5320,5320,5320,5320,0
|
|
20231102,120800,65961870,5320,5320,5320,5320,0
|
|
20231102,120700,65961870,5320,5320,5320,5320,0
|
|
20231102,120600,65961870,5320,5320,5320,5320,0
|
|
20231102,120500,65961870,5320,5320,5320,5320,0
|
|
20231102,120400,65961870,5320,5320,5320,5320,62
|
|
20231102,120300,65632030,5330,5330,5330,5330,0
|
|
20231102,120200,65632030,5330,5330,5330,5330,0
|
|
20231102,120100,65632030,5330,5330,5330,5330,0
|
|
20231102,120000,65632030,5330,5330,5330,5330,12
|
|
20231102,115900,65568070,5330,5330,5330,5330,0
|
|
20231102,115800,65568070,5330,5330,5330,5330,0
|
|
20231102,115700,65568070,5330,5330,5330,5330,0
|
|
20231102,115600,65568070,5330,5330,5330,5330,0
|
|
20231102,115500,65568070,5330,5330,5330,5330,0
|
|
20231102,115400,65568070,5330,5330,5330,5330,0
|
|
20231102,115300,65568070,5330,5330,5330,5330,0
|
|
20231102,115200,65568070,5330,5330,5330,5330,18
|
|
20231102,115100,65472130,5330,5330,5330,5330,0
|
|
20231102,115000,65472130,5330,5330,5330,5330,0
|
|
20231102,114900,65472130,5330,5330,5330,5330,0
|
|
20231102,114800,65472130,5330,5330,5330,5330,0
|
|
20231102,114700,65472130,5330,5330,5330,5330,0
|
|
20231102,114600,65472130,5330,5330,5330,5330,0
|
|
20231102,114500,65472130,5330,5330,5330,5330,0
|
|
20231102,114400,65472130,5330,5330,5330,5330,0
|
|
20231102,114300,65472130,5330,5330,5330,5330,3
|
|
20231102,114200,65456140,5330,5310,5330,5310,330
|
|
20231102,114100,63701840,5310,5310,5310,5310,49
|
|
20231102,114000,63441650,5330,5330,5330,5330,0
|
|
20231102,113900,63441650,5330,5330,5330,5330,0
|
|
20231102,113800,63441650,5330,5330,5330,5330,0
|
|
20231102,113700,63441650,5330,5330,5330,5330,0
|
|
20231102,113600,63441650,5330,5330,5330,5330,0
|
|
20231102,113500,63441650,5330,5330,5330,5330,0
|
|
20231102,113400,63441650,5330,5330,5330,5330,0
|
|
20231102,113300,63441650,5330,5330,5330,5330,0
|
|
20231102,113200,63441650,5330,5330,5330,5330,0
|
|
20231102,113100,63441650,5330,5330,5330,5330,0
|
|
20231102,113000,63441650,5330,5330,5330,5330,0
|
|
20231102,112900,63441650,5330,5310,5330,5310,6
|
|
20231102,112800,63409690,5310,5310,5310,5310,0
|
|
20231102,112700,63409690,5310,5310,5310,5310,0
|
|
20231102,112600,63409690,5310,5310,5310,5310,399
|
|
20231102,112500,61291000,5320,5320,5320,5320,100
|
|
20231102,112400,60759000,5320,5320,5320,5320,0
|
|
20231102,112300,60759000,5320,5320,5320,5320,0
|
|
20231102,112200,60759000,5320,5320,5320,5320,0
|
|
20231102,112100,60759000,5320,5320,5320,5320,0
|
|
20231102,112000,60759000,5320,5320,5320,5320,0
|
|
20231102,111900,60759000,5320,5320,5320,5320,184
|
|
20231102,111800,59780120,5320,5320,5320,5320,0
|
|
20231102,111700,59780120,5320,5320,5320,5320,0
|
|
20231102,111600,59780120,5320,5320,5320,5320,0
|
|
20231102,111500,59780120,5320,5320,5320,5320,0
|
|
20231102,111400,59780120,5320,5320,5320,5320,0
|
|
20231102,111300,59780120,5320,5320,5320,5320,0
|
|
20231102,111200,59780120,5320,5320,5330,5310,26
|
|
20231102,111100,59641760,5330,5330,5330,5330,30
|
|
20231102,111000,59481860,5340,5340,5340,5340,0
|
|
20231102,110900,59481860,5340,5340,5340,5340,3
|
|
20231102,110800,59465840,5320,5320,5320,5320,0
|
|
20231102,110700,59465840,5320,5320,5320,5320,0
|
|
20231102,110600,59465840,5320,5320,5320,5320,0
|
|
20231102,110500,59465840,5320,5320,5320,5320,0
|
|
20231102,110400,59465840,5320,5320,5320,5320,0
|
|
20231102,110300,59465840,5320,5320,5320,5320,0
|
|
20231102,110200,59465840,5320,5320,5320,5320,0
|
|
20231102,110100,59465840,5320,5320,5320,5320,129
|
|
20231102,110000,58779560,5320,5320,5320,5320,0
|
|
20231102,105900,58779560,5320,5320,5320,5320,0
|
|
20231102,105800,58779560,5320,5360,5360,5320,228
|
|
20231102,105700,57564760,5390,5390,5390,5390,0
|
|
20231102,105600,57564760,5390,5390,5390,5390,0
|
|
20231102,105500,57564760,5390,5390,5390,5390,0
|
|
20231102,105400,57564760,5390,5390,5390,5390,0
|
|
20231102,105300,57564760,5390,5390,5390,5390,0
|
|
20231102,105200,57564760,5390,5390,5390,5390,0
|
|
20231102,105100,57564760,5390,5390,5390,5390,200
|
|
20231102,105000,56486760,5390,5390,5390,5390,114
|
|
20231102,104900,55872300,5400,5400,5400,5400,6
|
|
20231102,104800,55839900,5390,5400,5400,5390,400
|
|
20231102,104700,53682900,5400,5370,5400,5370,679
|
|
20231102,104600,50030070,5370,5370,5370,5370,600
|
|
20231102,104500,46808070,5370,5360,5370,5360,400
|
|
20231102,104400,44663870,5370,5370,5370,5370,0
|
|
20231102,104300,44663870,5370,5370,5370,5370,0
|
|
20231102,104200,44663870,5370,5370,5370,5370,0
|
|
20231102,104100,44663870,5370,5370,5370,5370,0
|
|
20231102,104000,44663870,5370,5360,5370,5360,3
|
|
20231102,103900,44647770,5360,5360,5360,5360,0
|
|
20231102,103800,44647770,5360,5330,5360,5330,103
|
|
20231102,103700,44098500,5330,5330,5330,5330,6
|
|
20231102,103600,44066520,5330,5330,5330,5330,0
|
|
20231102,103500,44066520,5330,5330,5330,5330,0
|
|
20231102,103400,44066520,5330,5330,5330,5330,0
|
|
20231102,103300,44066520,5330,5330,5330,5330,0
|
|
20231102,103200,44066520,5330,5340,5340,5330,126
|
|
20231102,103100,43394630,5340,5340,5340,5340,0
|
|
20231102,103000,43394630,5340,5340,5340,5340,11
|
|
20231102,102900,43335890,5340,5340,5340,5340,0
|
|
20231102,102800,43335890,5340,5340,5340,5340,1
|
|
20231102,102700,43330550,5370,5370,5370,5370,0
|
|
20231102,102600,43330550,5370,5370,5370,5370,24
|
|
20231102,102500,43201670,5370,5370,5370,5370,0
|
|
20231102,102400,43201670,5370,5370,5370,5370,0
|
|
20231102,102300,43201670,5370,5370,5370,5370,0
|
|
20231102,102200,43201670,5370,5370,5370,5370,10
|
|
20231102,102100,43147970,5370,5370,5370,5370,2
|
|
20231102,102000,43137230,5370,5370,5370,5370,0
|
|
20231102,101900,43137230,5370,5370,5370,5370,1
|
|
20231102,101800,43131860,5370,5370,5370,5370,1
|
|
20231102,101700,43126490,5370,5370,5370,5370,0
|
|
20231102,101600,43126490,5370,5370,5370,5370,0
|
|
20231102,101500,43126490,5370,5370,5370,5370,0
|
|
20231102,101400,43126490,5370,5370,5370,5370,0
|
|
20231102,101300,43126490,5370,5370,5370,5370,0
|
|
20231102,101200,43126490,5370,5360,5370,5360,5
|
|
20231102,101100,43099650,5370,5370,5370,5370,0
|
|
20231102,101000,43099650,5370,5370,5370,5370,4
|
|
20231102,100900,43078170,5380,5380,5380,5380,0
|
|
20231102,100800,43078170,5380,5380,5380,5380,0
|
|
20231102,100700,43078170,5380,5340,5380,5340,31
|
|
20231102,100600,42912350,5340,5380,5380,5340,11
|
|
20231102,100500,42853570,5380,5380,5380,5380,3
|
|
20231102,100400,42837430,5390,5390,5390,5390,0
|
|
20231102,100300,42837430,5390,5390,5390,5390,0
|
|
20231102,100200,42837430,5390,5390,5390,5390,0
|
|
20231102,100100,42837430,5390,5390,5390,5390,0
|
|
20231102,100000,42837430,5390,5370,5390,5370,100
|
|
20231102,095900,42300060,5370,5360,5370,5360,318
|
|
20231102,095800,40593800,5360,5350,5360,5340,319
|
|
20231102,095700,38886580,5360,5360,5360,5360,0
|
|
20231102,095600,38886580,5360,5360,5360,5360,0
|
|
20231102,095500,38886580,5360,5360,5360,5360,11
|
|
20231102,095400,38827620,5360,5340,5360,5340,71
|
|
20231102,095300,38447990,5360,5360,5360,5360,0
|
|
20231102,095200,38447990,5360,5360,5360,5360,0
|
|
20231102,095100,38447990,5360,5350,5360,5350,111
|
|
20231102,095000,37854030,5350,5350,5350,5350,115
|
|
20231102,094900,37238780,5350,5300,5350,5300,1903
|
|
20231102,094800,27143600,5300,5300,5300,5300,500
|
|
20231102,094700,24493600,5300,5300,5300,5300,0
|
|
20231102,094600,24493600,5300,5300,5300,5300,0
|
|
20231102,094500,24493600,5300,5300,5300,5300,0
|
|
20231102,094400,24493600,5300,5300,5300,5290,98
|
|
20231102,094300,23975060,5300,5300,5300,5300,0
|
|
20231102,094200,23975060,5300,5300,5300,5300,0
|
|
20231102,094100,23975060,5300,5300,5300,5300,0
|
|
20231102,094000,23975060,5300,5300,5300,5300,5
|
|
20231102,093900,23948560,5300,5290,5300,5290,321
|
|
20231102,093800,22250350,5290,5290,5290,5290,0
|
|
20231102,093700,22250350,5290,5290,5290,5250,42
|
|
20231102,093600,22028570,5290,5290,5290,5290,435
|
|
20231102,093500,19727420,5300,5300,5300,5300,0
|
|
20231102,093400,19727420,5300,5300,5300,5300,1
|
|
20231102,093300,19722120,5310,5310,5310,5310,0
|
|
20231102,093200,19722120,5310,5310,5310,5310,3
|
|
20231102,093100,19706190,5310,5310,5310,5310,0
|
|
20231102,093000,19706190,5310,5310,5310,5310,1
|
|
20231102,092900,19700880,5310,5310,5310,5310,0
|
|
20231102,092800,19700880,5310,5310,5310,5310,0
|
|
20231102,092700,19700880,5310,5310,5310,5310,8
|
|
20231102,092600,19658400,5310,5310,5310,5310,22
|
|
20231102,092500,19541580,5310,5310,5310,5310,0
|
|
20231102,092400,19541580,5310,5300,5310,5300,9
|
|
20231102,092300,19493810,5310,5310,5310,5310,0
|
|
20231102,092200,19493810,5310,5310,5310,5310,0
|
|
20231102,092100,19493810,5310,5300,5310,5300,9
|
|
20231102,092000,19446090,5310,5250,5310,5250,25
|
|
20231102,091900,19313520,5310,5260,5310,5260,883
|
|
20231102,091800,14647920,5250,5250,5250,5250,200
|
|
20231102,091700,13597920,5250,5250,5250,5250,528
|
|
20231102,091600,10825920,5250,5250,5250,5250,0
|
|
20231102,091500,10825920,5250,5250,5250,5250,0
|
|
20231102,091400,10825920,5250,5250,5250,5250,0
|
|
20231102,091300,10825920,5250,5260,5260,5250,138
|
|
20231102,091200,10101370,5250,5250,5250,5250,0
|
|
20231102,091100,10101370,5250,5250,5250,5250,6
|
|
20231102,091000,10069870,5280,5260,5280,5260,249
|
|
20231102,090900,8755990,5260,5260,5260,5260,0
|
|
20231102,090800,8755990,5260,5260,5260,5260,302
|
|
20231102,090700,7167470,5250,5250,5250,5250,12
|
|
20231102,090600,7104470,5270,5270,5270,5270,0
|
|
20231102,090500,7104470,5270,5270,5270,5270,0
|
|
20231102,090400,7104470,5270,5270,5270,5270,313
|
|
20231102,090300,5454960,5250,5240,5250,5220,297
|
|
20231102,090200,3899660,5280,5280,5280,5280,0
|
|
20231102,090100,3899660,5280,5280,5280,5280,0
|
|
20231102,090000,3899660,5280,5240,5280,5240,744
|