646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194300,44909400,8310,8310,8310,8310,114
|
|
20231102,194200,44909400,8310,8310,8310,8310,0
|
|
20231102,194100,44909400,8310,8310,8310,8310,0
|
|
20231102,194000,44909400,8310,8310,8310,8310,0
|
|
20231102,193900,44909400,8310,8310,8310,8310,0
|
|
20231102,193800,44909400,8310,8310,8310,8310,0
|
|
20231102,193700,44909400,8310,8310,8310,8310,0
|
|
20231102,193600,44909400,8310,8310,8310,8310,0
|
|
20231102,193500,44909400,8310,8310,8310,8310,0
|
|
20231102,193400,44909400,8310,8310,8310,8310,0
|
|
20231102,193300,44909400,8310,8310,8310,8310,0
|
|
20231102,193200,44909400,8310,8310,8310,8310,0
|
|
20231102,193100,44909400,8310,8310,8310,8310,0
|
|
20231102,193000,44909400,8310,8310,8310,8310,0
|
|
20231102,192900,44909400,8310,8310,8310,8310,0
|
|
20231102,192800,44909400,8310,8310,8310,8310,0
|
|
20231102,192700,44909400,8310,8310,8310,8310,0
|
|
20231102,192600,44909400,8310,8310,8310,8310,0
|
|
20231102,192500,44909400,8310,8310,8310,8310,0
|
|
20231102,192400,44909400,8310,8310,8310,8310,0
|
|
20231102,192300,44909400,8310,8310,8310,8310,0
|
|
20231102,192200,44909400,8310,8310,8310,8310,0
|
|
20231102,192100,44909400,8310,8310,8310,8310,0
|
|
20231102,192000,44909400,8310,8310,8310,8310,0
|
|
20231102,191900,44909400,8310,8310,8310,8310,0
|
|
20231102,191800,44909400,8310,8310,8310,8310,0
|
|
20231102,191700,44909400,8310,8310,8310,8310,0
|
|
20231102,191600,44909400,8310,8310,8310,8310,0
|
|
20231102,191500,44909400,8310,8310,8310,8310,0
|
|
20231102,191400,44909400,8310,8310,8310,8310,0
|
|
20231102,191300,44909400,8310,8310,8310,8310,114
|
|
20231102,191200,44909400,8310,8310,8310,8310,0
|
|
20231102,191100,44909400,8310,8310,8310,8310,0
|
|
20231102,191000,44909400,8310,8310,8310,8310,0
|
|
20231102,190900,44909400,8310,8310,8310,8310,0
|
|
20231102,190800,44909400,8310,8310,8310,8310,0
|
|
20231102,190700,44909400,8310,8310,8310,8310,0
|
|
20231102,190600,44909400,8310,8310,8310,8310,0
|
|
20231102,190500,44909400,8310,8310,8310,8310,0
|
|
20231102,190400,44909400,8310,8310,8310,8310,0
|
|
20231102,190300,44909400,8310,8310,8310,8310,0
|
|
20231102,190200,44909400,8310,8310,8310,8310,0
|
|
20231102,190100,44909400,8310,8310,8310,8310,0
|
|
20231102,190000,44909400,8310,8310,8310,8310,0
|
|
20231102,185900,44909400,8310,8310,8310,8310,0
|
|
20231102,185800,44909400,8310,8310,8310,8310,0
|
|
20231102,185700,44909400,8310,8310,8310,8310,0
|
|
20231102,185600,44909400,8310,8310,8310,8310,0
|
|
20231102,185500,44909400,8310,8310,8310,8310,0
|
|
20231102,185400,44909400,8310,8310,8310,8310,0
|
|
20231102,185300,44909400,8310,8310,8310,8310,0
|
|
20231102,185200,44909400,8310,8310,8310,8310,0
|
|
20231102,185100,44909400,8310,8310,8310,8310,0
|
|
20231102,185000,44909400,8310,8310,8310,8310,0
|
|
20231102,184900,44909400,8310,8310,8310,8310,0
|
|
20231102,184800,44909400,8310,8310,8310,8310,0
|
|
20231102,184700,44909400,8310,8310,8310,8310,0
|
|
20231102,184600,44909400,8310,8310,8310,8310,0
|
|
20231102,184500,44909400,8310,8310,8310,8310,0
|
|
20231102,184400,44909400,8310,8310,8310,8310,0
|
|
20231102,184300,44909400,8310,8310,8310,8310,114
|
|
20231102,184200,44909400,8310,8310,8310,8310,0
|
|
20231102,184100,44909400,8310,8310,8310,8310,0
|
|
20231102,184000,44909400,8310,8310,8310,8310,0
|
|
20231102,183900,44909400,8310,8310,8310,8310,0
|
|
20231102,183800,44909400,8310,8310,8310,8310,0
|
|
20231102,183700,44909400,8310,8310,8310,8310,0
|
|
20231102,183600,44909400,8310,8310,8310,8310,0
|
|
20231102,183500,44909400,8310,8310,8310,8310,0
|
|
20231102,183400,44909400,8310,8310,8310,8310,0
|
|
20231102,183300,44909400,8310,8310,8310,8310,0
|
|
20231102,183200,44909400,8310,8310,8310,8310,0
|
|
20231102,183100,44909400,8310,8310,8310,8310,0
|
|
20231102,183000,44909400,8310,8310,8310,8310,0
|
|
20231102,182900,44909400,8310,8310,8310,8310,0
|
|
20231102,182800,44909400,8310,8310,8310,8310,0
|
|
20231102,182700,44909400,8310,8310,8310,8310,0
|
|
20231102,182600,44909400,8310,8310,8310,8310,0
|
|
20231102,182500,44909400,8310,8310,8310,8310,0
|
|
20231102,182400,44909400,8310,8310,8310,8310,0
|
|
20231102,182300,44909400,8310,8310,8310,8310,0
|
|
20231102,182200,44909400,8310,8310,8310,8310,0
|
|
20231102,182100,44909400,8310,8310,8310,8310,0
|
|
20231102,182000,44909400,8310,8310,8310,8310,0
|
|
20231102,181900,44909400,8310,8310,8310,8310,0
|
|
20231102,181800,44909400,8310,8310,8310,8310,0
|
|
20231102,181700,44909400,8310,8310,8310,8310,0
|
|
20231102,181600,44909400,8310,8310,8310,8310,0
|
|
20231102,181500,44909400,8310,8310,8310,8310,0
|
|
20231102,181400,44909400,8310,8310,8310,8310,0
|
|
20231102,181300,44909400,8310,8310,8310,8310,114
|
|
20231102,181200,44909400,8310,8310,8310,8310,0
|
|
20231102,181100,44909400,8310,8310,8310,8310,0
|
|
20231102,181000,44909400,8310,8310,8310,8310,0
|
|
20231102,180900,44909400,8310,8310,8310,8310,0
|
|
20231102,180800,44909400,8310,8310,8310,8310,0
|
|
20231102,180700,44909400,8310,8310,8310,8310,0
|
|
20231102,180600,44909400,8310,8310,8310,8310,0
|
|
20231102,180500,44909400,8310,8310,8310,8310,0
|
|
20231102,180400,44909400,8310,8310,8310,8310,0
|
|
20231102,180300,44909400,8310,8310,8310,8310,0
|
|
20231102,180200,44909400,8310,8310,8310,8310,0
|
|
20231102,180100,44909400,8310,8310,8310,8310,0
|
|
20231102,180000,44909400,8310,8310,8310,8310,0
|
|
20231102,175900,44909400,8310,8310,8310,8310,0
|
|
20231102,175800,44909400,8310,8310,8310,8310,0
|
|
20231102,175700,44909400,8310,8310,8310,8310,0
|
|
20231102,175600,44909400,8310,8310,8310,8310,0
|
|
20231102,175500,44909400,8310,8310,8310,8310,0
|
|
20231102,175400,44909400,8310,8310,8310,8310,0
|
|
20231102,175300,44909400,8310,8310,8310,8310,0
|
|
20231102,175200,44909400,8310,8310,8310,8310,0
|
|
20231102,175100,44909400,8310,8310,8310,8310,0
|
|
20231102,175000,44909400,8310,8310,8310,8310,0
|
|
20231102,174900,44909400,8310,8310,8310,8310,0
|
|
20231102,174800,44909400,8310,8310,8310,8310,0
|
|
20231102,174700,44909400,8310,8310,8310,8310,0
|
|
20231102,174600,44909400,8310,8310,8310,8310,0
|
|
20231102,174500,44909400,8310,8310,8310,8310,0
|
|
20231102,174400,44909400,8310,8310,8310,8310,0
|
|
20231102,174300,44909400,8310,8310,8310,8310,114
|
|
20231102,174200,44909400,8310,8310,8310,8310,0
|
|
20231102,174100,44909400,8310,8310,8310,8310,0
|
|
20231102,174000,44909400,8310,8310,8310,8310,0
|
|
20231102,173900,44909400,8310,8310,8310,8310,0
|
|
20231102,173800,44909400,8310,8310,8310,8310,0
|
|
20231102,173700,44909400,8310,8310,8310,8310,0
|
|
20231102,173600,44909400,8310,8310,8310,8310,0
|
|
20231102,173500,44909400,8310,8310,8310,8310,0
|
|
20231102,173400,44909400,8310,8310,8310,8310,0
|
|
20231102,173300,44909400,8310,8310,8310,8310,0
|
|
20231102,173200,44909400,8310,8310,8310,8310,0
|
|
20231102,173100,44909400,8310,8310,8310,8310,0
|
|
20231102,173000,44909400,8310,8310,8310,8310,0
|
|
20231102,172900,44909400,8310,8310,8310,8310,0
|
|
20231102,172800,44909400,8310,8310,8310,8310,0
|
|
20231102,172700,44909400,8310,8310,8310,8310,0
|
|
20231102,172600,44909400,8310,8310,8310,8310,0
|
|
20231102,172500,44909400,8310,8310,8310,8310,0
|
|
20231102,172400,44909400,8310,8310,8310,8310,0
|
|
20231102,172300,44909400,8310,8310,8310,8310,0
|
|
20231102,172200,44909400,8310,8310,8310,8310,0
|
|
20231102,172100,44909400,8310,8310,8310,8310,0
|
|
20231102,172000,44909400,8310,8310,8310,8310,0
|
|
20231102,171900,44909400,8310,8310,8310,8310,0
|
|
20231102,171800,44909400,8310,8310,8310,8310,0
|
|
20231102,171700,44909400,8310,8310,8310,8310,0
|
|
20231102,171600,44909400,8310,8310,8310,8310,0
|
|
20231102,171500,44909400,8310,8310,8310,8310,0
|
|
20231102,171400,44909400,8310,8310,8310,8310,0
|
|
20231102,171300,44909400,8310,8310,8310,8310,114
|
|
20231102,171200,44909400,8310,8310,8310,8310,0
|
|
20231102,171100,44909400,8310,8310,8310,8310,0
|
|
20231102,171000,44909400,8310,8310,8310,8310,0
|
|
20231102,170900,44909400,8310,8310,8310,8310,0
|
|
20231102,170800,44909400,8310,8310,8310,8310,0
|
|
20231102,170700,44909400,8310,8310,8310,8310,0
|
|
20231102,170600,44909400,8310,8310,8310,8310,0
|
|
20231102,170500,44909400,8310,8310,8310,8310,0
|
|
20231102,170400,44909400,8310,8310,8310,8310,0
|
|
20231102,170300,44909400,8310,8310,8310,8310,0
|
|
20231102,170200,44909400,8310,8310,8310,8310,0
|
|
20231102,170100,44909400,8310,8310,8310,8310,0
|
|
20231102,170000,44909400,8310,8310,8310,8310,0
|
|
20231102,165900,44909400,8310,8310,8310,8310,0
|
|
20231102,165800,44909400,8310,8310,8310,8310,0
|
|
20231102,165700,44909400,8310,8310,8310,8310,0
|
|
20231102,165600,44909400,8310,8310,8310,8310,0
|
|
20231102,165500,44909400,8310,8310,8310,8310,0
|
|
20231102,165400,44909400,8310,8310,8310,8310,0
|
|
20231102,165300,44909400,8310,8310,8310,8310,0
|
|
20231102,165200,44909400,8310,8310,8310,8310,0
|
|
20231102,165100,44909400,8310,8310,8310,8310,0
|
|
20231102,165000,44909400,8310,8310,8310,8310,0
|
|
20231102,164900,44909400,8310,8310,8310,8310,0
|
|
20231102,164800,44909400,8310,8310,8310,8310,0
|
|
20231102,164700,44909400,8310,8310,8310,8310,0
|
|
20231102,164600,44909400,8310,8310,8310,8310,0
|
|
20231102,164500,44909400,8310,8310,8310,8310,0
|
|
20231102,164400,44909400,8310,8310,8310,8310,0
|
|
20231102,164300,44909400,8310,8310,8310,8310,114
|
|
20231102,164200,44909400,8310,8310,8310,8310,0
|
|
20231102,164100,44909400,8310,8310,8310,8310,0
|
|
20231102,164000,44909400,8310,8310,8310,8310,0
|
|
20231102,163900,44909400,8310,8310,8310,8310,0
|
|
20231102,163800,44909400,8310,8310,8310,8310,0
|
|
20231102,163700,44909400,8310,8310,8310,8310,0
|
|
20231102,163600,44909400,8310,8310,8310,8310,0
|
|
20231102,163500,44909400,8310,8310,8310,8310,0
|
|
20231102,163400,44909400,8310,8310,8310,8310,0
|
|
20231102,163300,44909400,8310,8310,8310,8310,0
|
|
20231102,163200,44909400,8310,8310,8310,8310,0
|
|
20231102,163100,44909400,8310,8310,8310,8310,0
|
|
20231102,163000,44909400,8310,8310,8310,8310,0
|
|
20231102,162900,44909400,8310,8310,8310,8310,0
|
|
20231102,162800,44909400,8310,8310,8310,8310,0
|
|
20231102,162700,44909400,8310,8310,8310,8310,0
|
|
20231102,162600,44909400,8310,8310,8310,8310,0
|
|
20231102,162500,44909400,8310,8310,8310,8310,0
|
|
20231102,162400,44909400,8310,8310,8310,8310,0
|
|
20231102,162300,44909400,8310,8310,8310,8310,0
|
|
20231102,162200,44909400,8310,8310,8310,8310,0
|
|
20231102,162100,44909400,8310,8310,8310,8310,0
|
|
20231102,162000,44909400,8310,8310,8310,8310,0
|
|
20231102,161900,44909400,8310,8310,8310,8310,0
|
|
20231102,161800,44909400,8310,8310,8310,8310,0
|
|
20231102,161700,44909400,8310,8310,8310,8310,0
|
|
20231102,161600,44909400,8310,8310,8310,8310,0
|
|
20231102,161500,44909400,8310,8310,8310,8310,0
|
|
20231102,161400,44909400,8310,8310,8310,8310,0
|
|
20231102,161300,44909400,8310,8310,8310,8310,114
|
|
20231102,161200,44909400,8310,8310,8310,8310,0
|
|
20231102,161100,44909400,8310,8310,8310,8310,0
|
|
20231102,161000,44909400,8310,8310,8310,8310,0
|
|
20231102,160900,44909400,8310,8310,8310,8310,0
|
|
20231102,160800,44909400,8310,8310,8310,8310,0
|
|
20231102,160700,44909400,8310,8310,8310,8310,0
|
|
20231102,160600,44909400,8310,8310,8310,8310,0
|
|
20231102,160500,44909400,8310,8310,8310,8310,0
|
|
20231102,160400,44909400,8310,8310,8310,8310,0
|
|
20231102,160300,44909400,8310,8310,8310,8310,0
|
|
20231102,160200,44909400,8310,8310,8310,8310,0
|
|
20231102,160100,44909400,8310,8310,8310,8310,0
|
|
20231102,160000,44909400,8310,8310,8310,8310,0
|
|
20231102,155900,44909400,8310,8310,8310,8310,0
|
|
20231102,155800,44909400,8310,8310,8310,8310,0
|
|
20231102,155700,44909400,8310,8310,8310,8310,0
|
|
20231102,155600,44909400,8310,8310,8310,8310,0
|
|
20231102,155500,44909400,8310,8310,8310,8310,0
|
|
20231102,155400,44909400,8310,8310,8310,8310,0
|
|
20231102,155300,44909400,8310,8310,8310,8310,0
|
|
20231102,155200,44909400,8310,8310,8310,8310,0
|
|
20231102,155100,44909400,8310,8310,8310,8310,0
|
|
20231102,155000,44909400,8310,8310,8310,8310,0
|
|
20231102,154900,44909400,8310,8310,8310,8310,0
|
|
20231102,154800,44909400,8310,8310,8310,8310,0
|
|
20231102,154700,44909400,8310,8310,8310,8310,0
|
|
20231102,154600,44909400,8310,8310,8310,8310,0
|
|
20231102,154500,44909400,8310,8310,8310,8310,0
|
|
20231102,154400,44909400,8310,8310,8310,8310,0
|
|
20231102,154300,44909400,8310,8310,8310,8310,114
|
|
20231102,154200,44909400,8310,8310,8310,8310,0
|
|
20231102,154100,44909400,8310,8310,8310,8310,0
|
|
20231102,154000,44909400,8310,8310,8310,8310,0
|
|
20231102,153900,44909400,8310,8310,8310,8310,0
|
|
20231102,153800,44909400,8310,8310,8310,8310,0
|
|
20231102,153700,44909400,8310,8310,8310,8310,0
|
|
20231102,153600,44909400,8310,8310,8310,8310,0
|
|
20231102,153500,44909400,8310,8310,8310,8310,0
|
|
20231102,153400,44909400,8310,8310,8310,8310,0
|
|
20231102,153300,44909400,8310,8310,8310,8310,0
|
|
20231102,153200,44909400,8310,8310,8310,8310,0
|
|
20231102,153100,44909400,8310,8310,8310,8310,0
|
|
20231102,153000,44909400,8310,8310,8310,8310,114
|
|
20231102,152900,43962060,8380,8380,8380,8380,0
|
|
20231102,152800,43962060,8380,8380,8380,8380,0
|
|
20231102,152700,43962060,8380,8380,8380,8380,0
|
|
20231102,152600,43962060,8380,8380,8380,8380,0
|
|
20231102,152500,43962060,8380,8380,8380,8380,0
|
|
20231102,152400,43962060,8380,8380,8380,8380,0
|
|
20231102,152300,43962060,8380,8380,8380,8380,0
|
|
20231102,152200,43962060,8380,8380,8380,8380,0
|
|
20231102,152100,43962060,8380,8380,8380,8380,0
|
|
20231102,152000,43962060,8380,8380,8380,8380,0
|
|
20231102,151900,43962060,8380,8380,8380,8380,0
|
|
20231102,151800,43962060,8380,8380,8380,8380,0
|
|
20231102,151700,43962060,8380,8380,8380,8380,0
|
|
20231102,151600,43962060,8380,8380,8380,8380,50
|
|
20231102,151500,43543060,8400,8400,8400,8400,1
|
|
20231102,151400,43534660,8310,8310,8310,8310,0
|
|
20231102,151300,43534660,8310,8410,8410,8310,401
|
|
20231102,151200,40197460,8400,8400,8400,8400,0
|
|
20231102,151100,40197460,8400,8400,8400,8400,0
|
|
20231102,151000,40197460,8400,8400,8400,8400,315
|
|
20231102,150900,37551460,8400,8400,8400,8400,1
|
|
20231102,150800,37543060,8360,8360,8360,8360,0
|
|
20231102,150700,37543060,8360,8390,8390,8360,48
|
|
20231102,150600,37141690,8390,8340,8390,8340,26
|
|
20231102,150500,36924500,8400,8400,8400,8400,0
|
|
20231102,150400,36924500,8400,8400,8400,8400,0
|
|
20231102,150300,36924500,8400,8400,8400,8400,0
|
|
20231102,150200,36924500,8400,8400,8400,8400,0
|
|
20231102,150100,36924500,8400,8400,8400,8400,1
|
|
20231102,150000,36916100,8350,8350,8350,8350,0
|
|
20231102,145900,36916100,8350,8350,8350,8350,45
|
|
20231102,145800,36540350,8400,8400,8400,8400,0
|
|
20231102,145700,36540350,8400,8400,8400,8400,1
|
|
20231102,145600,36531950,8350,8350,8350,8350,0
|
|
20231102,145500,36531950,8350,8350,8350,8350,0
|
|
20231102,145400,36531950,8350,8350,8350,8350,0
|
|
20231102,145300,36531950,8350,8350,8350,8350,0
|
|
20231102,145200,36531950,8350,8350,8350,8350,20
|
|
20231102,145100,36364950,8420,8420,8420,8420,0
|
|
20231102,145000,36364950,8420,8420,8420,8420,0
|
|
20231102,144900,36364950,8420,8420,8420,8420,0
|
|
20231102,144800,36364950,8420,8420,8420,8420,0
|
|
20231102,144700,36364950,8420,8420,8420,8420,0
|
|
20231102,144600,36364950,8420,8420,8420,8420,0
|
|
20231102,144500,36364950,8420,8420,8420,8420,0
|
|
20231102,144400,36364950,8420,8420,8420,8420,0
|
|
20231102,144300,36364950,8420,8420,8420,8420,0
|
|
20231102,144200,36364950,8420,8420,8420,8420,0
|
|
20231102,144100,36364950,8420,8420,8420,8420,0
|
|
20231102,144000,36364950,8420,8420,8420,8420,0
|
|
20231102,143900,36364950,8420,8420,8420,8420,0
|
|
20231102,143800,36364950,8420,8420,8420,8420,0
|
|
20231102,143700,36364950,8420,8420,8420,8420,0
|
|
20231102,143600,36364950,8420,8420,8420,8420,0
|
|
20231102,143500,36364950,8420,8420,8420,8420,0
|
|
20231102,143400,36364950,8420,8420,8420,8420,0
|
|
20231102,143300,36364950,8420,8420,8420,8420,0
|
|
20231102,143200,36364950,8420,8420,8420,8420,0
|
|
20231102,143100,36364950,8420,8420,8420,8420,0
|
|
20231102,143000,36364950,8420,8420,8420,8420,0
|
|
20231102,142900,36364950,8420,8420,8420,8420,0
|
|
20231102,142800,36364950,8420,8420,8420,8420,0
|
|
20231102,142700,36364950,8420,8420,8420,8420,0
|
|
20231102,142600,36364950,8420,8420,8420,8420,0
|
|
20231102,142500,36364950,8420,8420,8420,8420,0
|
|
20231102,142400,36364950,8420,8420,8420,8420,0
|
|
20231102,142300,36364950,8420,8420,8420,8420,0
|
|
20231102,142200,36364950,8420,8420,8420,8420,0
|
|
20231102,142100,36364950,8420,8420,8420,8420,0
|
|
20231102,142000,36364950,8420,8420,8420,8420,0
|
|
20231102,141900,36364950,8420,8420,8420,8420,0
|
|
20231102,141800,36364950,8420,8420,8420,8420,0
|
|
20231102,141700,36364950,8420,8420,8420,8420,0
|
|
20231102,141600,36364950,8420,8420,8420,8420,0
|
|
20231102,141500,36364950,8420,8390,8420,8390,281
|
|
20231102,141400,34003190,8350,8350,8350,8350,0
|
|
20231102,141300,34003190,8350,8350,8350,8350,50
|
|
20231102,141200,33585690,8390,8390,8390,8390,147
|
|
20231102,141100,32352360,8380,8380,8380,8380,0
|
|
20231102,141000,32352360,8380,8380,8380,8380,0
|
|
20231102,140900,32352360,8380,8380,8380,8380,2
|
|
20231102,140800,32335600,8380,8380,8380,8380,2
|
|
20231102,140700,32318840,8380,8380,8380,8380,0
|
|
20231102,140600,32318840,8380,8380,8380,8380,6
|
|
20231102,140500,32268560,8380,8380,8380,8380,5
|
|
20231102,140400,32226660,8380,8380,8380,8380,0
|
|
20231102,140300,32226660,8380,8350,8380,8350,121
|
|
20231102,140200,31213970,8350,8350,8350,8350,0
|
|
20231102,140100,31213970,8350,8350,8350,8350,0
|
|
20231102,140000,31213970,8350,8350,8350,8350,16
|
|
20231102,135900,31080370,8380,8380,8380,8380,0
|
|
20231102,135800,31080370,8380,8380,8380,8380,0
|
|
20231102,135700,31080370,8380,8380,8380,8380,0
|
|
20231102,135600,31080370,8380,8380,8380,8380,2
|
|
20231102,135500,31063610,8380,8380,8380,8380,0
|
|
20231102,135400,31063610,8380,8380,8380,8380,0
|
|
20231102,135300,31063610,8380,8380,8380,8380,4
|
|
20231102,135200,31030090,8380,8380,8380,8380,12
|
|
20231102,135100,30929530,8380,8380,8380,8380,0
|
|
20231102,135000,30929530,8380,8380,8380,8380,6
|
|
20231102,134900,30879250,8380,8380,8380,8380,13
|
|
20231102,134800,30770310,8330,8330,8330,8330,0
|
|
20231102,134700,30770310,8330,8330,8330,8330,0
|
|
20231102,134600,30770310,8330,8330,8330,8330,0
|
|
20231102,134500,30770310,8330,8370,8370,8330,15
|
|
20231102,134400,30645280,8390,8390,8390,8390,0
|
|
20231102,134300,30645280,8390,8390,8390,8390,0
|
|
20231102,134200,30645280,8390,8390,8390,8390,0
|
|
20231102,134100,30645280,8390,8390,8390,8390,0
|
|
20231102,134000,30645280,8390,8390,8390,8390,0
|
|
20231102,133900,30645280,8390,8390,8390,8390,0
|
|
20231102,133800,30645280,8390,8390,8390,8390,0
|
|
20231102,133700,30645280,8390,8390,8390,8390,0
|
|
20231102,133600,30645280,8390,8390,8390,8390,0
|
|
20231102,133500,30645280,8390,8390,8390,8390,0
|
|
20231102,133400,30645280,8390,8390,8390,8390,0
|
|
20231102,133300,30645280,8390,8390,8390,8390,0
|
|
20231102,133200,30645280,8390,8390,8390,8390,0
|
|
20231102,133100,30645280,8390,8370,8390,8370,10
|
|
20231102,133000,30561560,8390,8390,8390,8390,0
|
|
20231102,132900,30561560,8390,8390,8390,8390,0
|
|
20231102,132800,30561560,8390,8390,8390,8390,0
|
|
20231102,132700,30561560,8390,8390,8390,8390,0
|
|
20231102,132600,30561560,8390,8390,8390,8390,0
|
|
20231102,132500,30561560,8390,8390,8390,8390,0
|
|
20231102,132400,30561560,8390,8390,8390,8390,0
|
|
20231102,132300,30561560,8390,8390,8390,8390,0
|
|
20231102,132200,30561560,8390,8390,8390,8390,0
|
|
20231102,132100,30561560,8390,8390,8390,8390,0
|
|
20231102,132000,30561560,8390,8390,8390,8390,0
|
|
20231102,131900,30561560,8390,8390,8390,8390,0
|
|
20231102,131800,30561560,8390,8390,8390,8390,0
|
|
20231102,131700,30561560,8390,8390,8390,8390,0
|
|
20231102,131600,30561560,8390,8390,8390,8390,0
|
|
20231102,131500,30561560,8390,8390,8390,8390,0
|
|
20231102,131400,30561560,8390,8390,8390,8390,0
|
|
20231102,131300,30561560,8390,8390,8390,8390,0
|
|
20231102,131200,30561560,8390,8390,8390,8390,0
|
|
20231102,131100,30561560,8390,8390,8390,8390,0
|
|
20231102,131000,30561560,8390,8390,8390,8390,0
|
|
20231102,130900,30561560,8390,8390,8390,8390,0
|
|
20231102,130800,30561560,8390,8380,8390,8380,2
|
|
20231102,130700,30544790,8380,8380,8380,8380,1
|
|
20231102,130600,30536410,8330,8390,8390,8330,186
|
|
20231102,130500,28975990,8400,8400,8400,8400,0
|
|
20231102,130400,28975990,8400,8400,8400,8400,0
|
|
20231102,130300,28975990,8400,8400,8400,8400,0
|
|
20231102,130200,28975990,8400,8400,8400,8400,0
|
|
20231102,130100,28975990,8400,8400,8400,8400,0
|
|
20231102,130000,28975990,8400,8400,8400,8400,0
|
|
20231102,125900,28975990,8400,8400,8400,8400,0
|
|
20231102,125800,28975990,8400,8400,8400,8400,0
|
|
20231102,125700,28975990,8400,8400,8400,8400,0
|
|
20231102,125600,28975990,8400,8400,8400,8400,0
|
|
20231102,125500,28975990,8400,8400,8400,8400,0
|
|
20231102,125400,28975990,8400,8400,8400,8400,0
|
|
20231102,125300,28975990,8400,8400,8400,8400,0
|
|
20231102,125200,28975990,8400,8400,8400,8400,0
|
|
20231102,125100,28975990,8400,8400,8400,8400,0
|
|
20231102,125000,28975990,8400,8400,8400,8400,0
|
|
20231102,124900,28975990,8400,8370,8400,8370,6
|
|
20231102,124800,28925740,8340,8340,8340,8340,0
|
|
20231102,124700,28925740,8340,8340,8340,8340,0
|
|
20231102,124600,28925740,8340,8340,8340,8340,0
|
|
20231102,124500,28925740,8340,8340,8340,8340,181
|
|
20231102,124400,27416200,8350,8350,8350,8350,13
|
|
20231102,124300,27307650,8350,8350,8350,8350,0
|
|
20231102,124200,27307650,8350,8350,8350,8350,0
|
|
20231102,124100,27307650,8350,8350,8350,8350,0
|
|
20231102,124000,27307650,8350,8350,8350,8350,0
|
|
20231102,123900,27307650,8350,8350,8350,8350,0
|
|
20231102,123800,27307650,8350,8350,8350,8350,0
|
|
20231102,123700,27307650,8350,8350,8350,8350,0
|
|
20231102,123600,27307650,8350,8350,8350,8350,0
|
|
20231102,123500,27307650,8350,8350,8350,8350,0
|
|
20231102,123400,27307650,8350,8350,8350,8350,0
|
|
20231102,123300,27307650,8350,8350,8350,8350,0
|
|
20231102,123200,27307650,8350,8350,8350,8350,5
|
|
20231102,123100,27265900,8410,8410,8410,8410,0
|
|
20231102,123000,27265900,8410,8410,8410,8410,0
|
|
20231102,122900,27265900,8410,8410,8410,8410,0
|
|
20231102,122800,27265900,8410,8410,8410,8410,0
|
|
20231102,122700,27265900,8410,8410,8410,8410,0
|
|
20231102,122600,27265900,8410,8410,8410,8410,0
|
|
20231102,122500,27265900,8410,8410,8410,8410,0
|
|
20231102,122400,27265900,8410,8410,8410,8410,0
|
|
20231102,122300,27265900,8410,8410,8410,8410,0
|
|
20231102,122200,27265900,8410,8410,8410,8410,0
|
|
20231102,122100,27265900,8410,8410,8410,8410,0
|
|
20231102,122000,27265900,8410,8410,8410,8410,0
|
|
20231102,121900,27265900,8410,8410,8410,8410,0
|
|
20231102,121800,27265900,8410,8410,8410,8410,0
|
|
20231102,121700,27265900,8410,8410,8410,8410,0
|
|
20231102,121600,27265900,8410,8410,8410,8410,0
|
|
20231102,121500,27265900,8410,8410,8410,8410,0
|
|
20231102,121400,27265900,8410,8410,8410,8410,0
|
|
20231102,121300,27265900,8410,8410,8410,8410,1
|
|
20231102,121200,27257490,8400,8400,8400,8400,0
|
|
20231102,121100,27257490,8400,8400,8400,8400,0
|
|
20231102,121000,27257490,8400,8400,8400,8400,0
|
|
20231102,120900,27257490,8400,8400,8400,8400,1
|
|
20231102,120800,27249090,8350,8350,8350,8350,0
|
|
20231102,120700,27249090,8350,8350,8350,8350,0
|
|
20231102,120600,27249090,8350,8350,8350,8350,0
|
|
20231102,120500,27249090,8350,8350,8350,8350,48
|
|
20231102,120400,26848290,8410,8410,8410,8410,0
|
|
20231102,120300,26848290,8410,8410,8410,8410,0
|
|
20231102,120200,26848290,8410,8410,8410,8410,0
|
|
20231102,120100,26848290,8410,8410,8410,8410,0
|
|
20231102,120000,26848290,8410,8410,8410,8410,0
|
|
20231102,115900,26848290,8410,8410,8410,8410,0
|
|
20231102,115800,26848290,8410,8410,8410,8410,0
|
|
20231102,115700,26848290,8410,8410,8410,8410,0
|
|
20231102,115600,26848290,8410,8410,8410,8410,0
|
|
20231102,115500,26848290,8410,8410,8410,8410,0
|
|
20231102,115400,26848290,8410,8410,8410,8410,0
|
|
20231102,115300,26848290,8410,8410,8410,8410,0
|
|
20231102,115200,26848290,8410,8410,8410,8410,0
|
|
20231102,115100,26848290,8410,8410,8410,8410,0
|
|
20231102,115000,26848290,8410,8410,8410,8410,0
|
|
20231102,114900,26848290,8410,8410,8410,8410,0
|
|
20231102,114800,26848290,8410,8410,8410,8410,0
|
|
20231102,114700,26848290,8410,8410,8410,8410,0
|
|
20231102,114600,26848290,8410,8410,8410,8410,0
|
|
20231102,114500,26848290,8410,8410,8410,8410,0
|
|
20231102,114400,26848290,8410,8400,8410,8400,4
|
|
20231102,114300,26814670,8400,8390,8400,8390,55
|
|
20231102,114200,26352720,8340,8340,8340,8340,1
|
|
20231102,114100,26344380,8410,8410,8410,8410,0
|
|
20231102,114000,26344380,8410,8410,8410,8410,0
|
|
20231102,113900,26344380,8410,8410,8410,8410,0
|
|
20231102,113800,26344380,8410,8410,8410,8410,0
|
|
20231102,113700,26344380,8410,8410,8410,8410,0
|
|
20231102,113600,26344380,8410,8410,8410,8410,0
|
|
20231102,113500,26344380,8410,8410,8410,8410,0
|
|
20231102,113400,26344380,8410,8410,8410,8410,0
|
|
20231102,113300,26344380,8410,8410,8410,8410,0
|
|
20231102,113200,26344380,8410,8410,8410,8410,0
|
|
20231102,113100,26344380,8410,8410,8410,8410,0
|
|
20231102,113000,26344380,8410,8410,8410,8410,0
|
|
20231102,112900,26344380,8410,8410,8410,8410,0
|
|
20231102,112800,26344380,8410,8410,8410,8410,0
|
|
20231102,112700,26344380,8410,8410,8410,8410,0
|
|
20231102,112600,26344380,8410,8410,8410,8410,0
|
|
20231102,112500,26344380,8410,8410,8410,8410,0
|
|
20231102,112400,26344380,8410,8400,8410,8400,2
|
|
20231102,112300,26327570,8330,8330,8330,8330,0
|
|
20231102,112200,26327570,8330,8330,8330,8330,0
|
|
20231102,112100,26327570,8330,8330,8330,8330,0
|
|
20231102,112000,26327570,8330,8330,8330,8330,0
|
|
20231102,111900,26327570,8330,8330,8330,8330,0
|
|
20231102,111800,26327570,8330,8330,8330,8330,0
|
|
20231102,111700,26327570,8330,8330,8330,8330,0
|
|
20231102,111600,26327570,8330,8330,8330,8330,24
|
|
20231102,111500,26127650,8420,8420,8420,8420,0
|
|
20231102,111400,26127650,8420,8420,8420,8420,0
|
|
20231102,111300,26127650,8420,8420,8420,8420,0
|
|
20231102,111200,26127650,8420,8420,8420,8420,0
|
|
20231102,111100,26127650,8420,8420,8420,8420,0
|
|
20231102,111000,26127650,8420,8420,8420,8420,4
|
|
20231102,110900,26093970,8430,8430,8430,8430,0
|
|
20231102,110800,26093970,8430,8430,8430,8430,0
|
|
20231102,110700,26093970,8430,8430,8430,8430,0
|
|
20231102,110600,26093970,8430,8430,8430,8430,0
|
|
20231102,110500,26093970,8430,8430,8430,8430,0
|
|
20231102,110400,26093970,8430,8430,8430,8430,0
|
|
20231102,110300,26093970,8430,8420,8430,8420,3
|
|
20231102,110200,26068690,8330,8330,8330,8330,0
|
|
20231102,110100,26068690,8330,8330,8330,8330,0
|
|
20231102,110000,26068690,8330,8330,8330,8330,0
|
|
20231102,105900,26068690,8330,8330,8330,8330,1
|
|
20231102,105800,26060360,8430,8430,8430,8430,0
|
|
20231102,105700,26060360,8430,8430,8430,8430,0
|
|
20231102,105600,26060360,8430,8430,8430,8430,0
|
|
20231102,105500,26060360,8430,8430,8430,8430,0
|
|
20231102,105400,26060360,8430,8430,8430,8430,1
|
|
20231102,105300,26051930,8440,8440,8440,8440,0
|
|
20231102,105200,26051930,8440,8440,8440,8440,0
|
|
20231102,105100,26051930,8440,8440,8440,8440,0
|
|
20231102,105000,26051930,8440,8420,8440,8420,31
|
|
20231102,104900,25790890,8420,8410,8420,8410,88
|
|
20231102,104800,25050160,8410,8370,8410,8360,131
|
|
20231102,104700,23953130,8360,8360,8360,8360,5
|
|
20231102,104600,23911330,8360,8360,8360,8360,0
|
|
20231102,104500,23911330,8360,8360,8360,8360,5
|
|
20231102,104400,23869530,8360,8360,8360,8360,155
|
|
20231102,104300,22573730,8340,8340,8340,8340,0
|
|
20231102,104200,22573730,8340,8340,8340,8340,0
|
|
20231102,104100,22573730,8340,8340,8340,8340,5
|
|
20231102,104000,22532030,8360,8360,8360,8360,0
|
|
20231102,103900,22532030,8360,8360,8360,8360,0
|
|
20231102,103800,22532030,8360,8360,8360,8360,0
|
|
20231102,103700,22532030,8360,8360,8360,8360,0
|
|
20231102,103600,22532030,8360,8360,8360,8360,0
|
|
20231102,103500,22532030,8360,8360,8360,8360,0
|
|
20231102,103400,22532030,8360,8360,8360,8360,30
|
|
20231102,103300,22281230,8360,8360,8360,8360,1
|
|
20231102,103200,22272870,8400,8340,8400,8310,50
|
|
20231102,103100,21856850,8340,8340,8340,8340,0
|
|
20231102,103000,21856850,8340,8340,8340,8340,40
|
|
20231102,102900,21523250,8400,8400,8400,8400,0
|
|
20231102,102800,21523250,8400,8400,8400,8400,0
|
|
20231102,102700,21523250,8400,8400,8400,8400,0
|
|
20231102,102600,21523250,8400,8400,8400,8400,0
|
|
20231102,102500,21523250,8400,8400,8400,8400,0
|
|
20231102,102400,21523250,8400,8400,8400,8400,0
|
|
20231102,102300,21523250,8400,8400,8400,8400,0
|
|
20231102,102200,21523250,8400,8400,8400,8400,0
|
|
20231102,102100,21523250,8400,8400,8400,8400,20
|
|
20231102,102000,21355250,8420,8420,8420,8420,0
|
|
20231102,101900,21355250,8420,8420,8420,8420,0
|
|
20231102,101800,21355250,8420,8450,8450,8340,54
|
|
20231102,101700,20903680,8400,8380,8470,8380,98
|
|
20231102,101600,20078550,8370,8330,8370,8330,545
|
|
20231102,101500,15530830,8320,8310,8320,8310,258
|
|
20231102,101400,13384410,8310,8310,8310,8310,0
|
|
20231102,101300,13384410,8310,8310,8310,8310,76
|
|
20231102,101200,12752850,8290,8280,8290,8200,352
|
|
20231102,101100,9848360,8310,8310,8310,8310,0
|
|
20231102,101000,9848360,8310,8280,8310,8280,9
|
|
20231102,100900,9773750,8280,8280,8280,8280,2
|
|
20231102,100800,9757190,8260,8260,8260,8260,0
|
|
20231102,100700,9757190,8260,8260,8260,8260,1
|
|
20231102,100600,9748930,8310,8310,8310,8310,1
|
|
20231102,100500,9740620,8280,8280,8280,8280,0
|
|
20231102,100400,9740620,8280,8280,8280,8280,0
|
|
20231102,100300,9740620,8280,8280,8280,8280,135
|
|
20231102,100200,8622820,8320,8320,8320,8320,0
|
|
20231102,100100,8622820,8320,8320,8320,8320,0
|
|
20231102,100000,8622820,8320,8320,8320,8320,0
|
|
20231102,095900,8622820,8320,8320,8320,8320,0
|
|
20231102,095800,8622820,8320,8320,8320,8320,0
|
|
20231102,095700,8622820,8320,8320,8320,8320,0
|
|
20231102,095600,8622820,8320,8320,8320,8320,0
|
|
20231102,095500,8622820,8320,8320,8320,8320,0
|
|
20231102,095400,8622820,8320,8320,8320,8320,0
|
|
20231102,095300,8622820,8320,8320,8320,8320,0
|
|
20231102,095200,8622820,8320,8320,8320,8320,0
|
|
20231102,095100,8622820,8320,8320,8320,8320,0
|
|
20231102,095000,8622820,8320,8320,8320,8320,1
|
|
20231102,094900,8614500,8250,8320,8320,8240,72
|
|
20231102,094800,8020920,8290,8290,8290,8290,0
|
|
20231102,094700,8020920,8290,8290,8290,8290,40
|
|
20231102,094600,7689320,8320,8320,8320,8320,2
|
|
20231102,094500,7672680,8280,8280,8280,8280,48
|
|
20231102,094400,7275240,8310,8310,8310,8310,10
|
|
20231102,094300,7192140,8310,8310,8310,8310,0
|
|
20231102,094200,7192140,8310,8310,8310,8310,0
|
|
20231102,094100,7192140,8310,8310,8310,8310,0
|
|
20231102,094000,7192140,8310,8310,8310,8310,0
|
|
20231102,093900,7192140,8310,8310,8310,8310,0
|
|
20231102,093800,7192140,8310,8310,8310,8310,0
|
|
20231102,093700,7192140,8310,8310,8310,8310,0
|
|
20231102,093600,7192140,8310,8310,8310,8310,0
|
|
20231102,093500,7192140,8310,8310,8310,8310,0
|
|
20231102,093400,7192140,8310,8310,8310,8310,1
|
|
20231102,093300,7183830,8310,8310,8310,8310,0
|
|
20231102,093200,7183830,8310,8310,8310,8310,10
|
|
20231102,093100,7100730,8320,8320,8320,8320,0
|
|
20231102,093000,7100730,8320,8320,8320,8320,0
|
|
20231102,092900,7100730,8320,8320,8320,8320,0
|
|
20231102,092800,7100730,8320,8320,8320,8320,0
|
|
20231102,092700,7100730,8320,8320,8320,8320,0
|
|
20231102,092600,7100730,8320,8320,8320,8320,0
|
|
20231102,092500,7100730,8320,8320,8320,8320,0
|
|
20231102,092400,7100730,8320,8320,8320,8320,0
|
|
20231102,092300,7100730,8320,8320,8320,8320,0
|
|
20231102,092200,7100730,8320,8320,8320,8320,0
|
|
20231102,092100,7100730,8320,8320,8320,8320,0
|
|
20231102,092000,7100730,8320,8320,8320,8320,0
|
|
20231102,091900,7100730,8320,8320,8320,8320,1
|
|
20231102,091800,7092410,8240,8240,8240,8240,0
|
|
20231102,091700,7092410,8240,8240,8240,8240,1
|
|
20231102,091600,7084170,8330,8330,8330,8330,0
|
|
20231102,091500,7084170,8330,8330,8330,8330,0
|
|
20231102,091400,7084170,8330,8330,8330,8330,0
|
|
20231102,091300,7084170,8330,8330,8330,8330,0
|
|
20231102,091200,7084170,8330,8330,8330,8330,0
|
|
20231102,091100,7084170,8330,8330,8330,8330,0
|
|
20231102,091000,7084170,8330,8330,8330,8330,88
|
|
20231102,090900,6351130,8340,8320,8340,8320,500
|
|
20231102,090800,2181150,8340,8340,8340,8340,0
|
|
20231102,090700,2181150,8340,8330,8340,8330,30
|
|
20231102,090600,1930970,8350,8240,8350,8240,79
|
|
20231102,090500,1274980,8270,8270,8270,8270,0
|
|
20231102,090400,1274980,8270,8270,8270,8270,8
|
|
20231102,090300,1208820,8230,8230,8230,8230,0
|
|
20231102,090200,1208820,8230,8230,8230,8230,119
|
|
20231102,090100,229450,8230,8230,8230,8230,0
|
|
20231102,090000,229450,8230,8190,8230,8190,25
|