677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201400,321156660,3115,3115,3115,3115,1793
|
|
20231102,201300,321156660,3115,3115,3115,3115,0
|
|
20231102,201200,321156660,3115,3115,3115,3115,0
|
|
20231102,201100,321156660,3115,3115,3115,3115,0
|
|
20231102,201000,321156660,3115,3115,3115,3115,0
|
|
20231102,200900,321156660,3115,3115,3115,3115,0
|
|
20231102,200800,321156660,3115,3115,3115,3115,0
|
|
20231102,200700,321156660,3115,3115,3115,3115,0
|
|
20231102,200600,321156660,3115,3115,3115,3115,0
|
|
20231102,200500,321156660,3115,3115,3115,3115,0
|
|
20231102,200400,321156660,3115,3115,3115,3115,0
|
|
20231102,200300,321156660,3115,3115,3115,3115,0
|
|
20231102,200200,321156660,3115,3115,3115,3115,0
|
|
20231102,200100,321156660,3115,3115,3115,3115,0
|
|
20231102,200000,321156660,3115,3115,3115,3115,0
|
|
20231102,195900,321156660,3115,3115,3115,3115,0
|
|
20231102,195800,321156660,3115,3115,3115,3115,0
|
|
20231102,195700,321156660,3115,3115,3115,3115,0
|
|
20231102,195600,321156660,3115,3115,3115,3115,0
|
|
20231102,195500,321156660,3115,3115,3115,3115,0
|
|
20231102,195400,321156660,3115,3115,3115,3115,0
|
|
20231102,195300,321156660,3115,3115,3115,3115,0
|
|
20231102,195200,321156660,3115,3115,3115,3115,0
|
|
20231102,195100,321156660,3115,3115,3115,3115,0
|
|
20231102,195000,321156660,3115,3115,3115,3115,0
|
|
20231102,194900,321156660,3115,3115,3115,3115,0
|
|
20231102,194800,321156660,3115,3115,3115,3115,0
|
|
20231102,194700,321156660,3115,3115,3115,3115,0
|
|
20231102,194600,321156660,3115,3115,3115,3115,0
|
|
20231102,194500,321156660,3115,3115,3115,3115,0
|
|
20231102,194400,321156660,3115,3115,3115,3115,1793
|
|
20231102,194300,321156660,3115,3115,3115,3115,0
|
|
20231102,194200,321156660,3115,3115,3115,3115,0
|
|
20231102,194100,321156660,3115,3115,3115,3115,0
|
|
20231102,194000,321156660,3115,3115,3115,3115,0
|
|
20231102,193900,321156660,3115,3115,3115,3115,0
|
|
20231102,193800,321156660,3115,3115,3115,3115,0
|
|
20231102,193700,321156660,3115,3115,3115,3115,0
|
|
20231102,193600,321156660,3115,3115,3115,3115,0
|
|
20231102,193500,321156660,3115,3115,3115,3115,0
|
|
20231102,193400,321156660,3115,3115,3115,3115,0
|
|
20231102,193300,321156660,3115,3115,3115,3115,0
|
|
20231102,193200,321156660,3115,3115,3115,3115,0
|
|
20231102,193100,321156660,3115,3115,3115,3115,0
|
|
20231102,193000,321156660,3115,3115,3115,3115,0
|
|
20231102,192900,321156660,3115,3115,3115,3115,0
|
|
20231102,192800,321156660,3115,3115,3115,3115,0
|
|
20231102,192700,321156660,3115,3115,3115,3115,0
|
|
20231102,192600,321156660,3115,3115,3115,3115,0
|
|
20231102,192500,321156660,3115,3115,3115,3115,0
|
|
20231102,192400,321156660,3115,3115,3115,3115,0
|
|
20231102,192300,321156660,3115,3115,3115,3115,0
|
|
20231102,192200,321156660,3115,3115,3115,3115,0
|
|
20231102,192100,321156660,3115,3115,3115,3115,0
|
|
20231102,192000,321156660,3115,3115,3115,3115,0
|
|
20231102,191900,321156660,3115,3115,3115,3115,0
|
|
20231102,191800,321156660,3115,3115,3115,3115,0
|
|
20231102,191700,321156660,3115,3115,3115,3115,0
|
|
20231102,191600,321156660,3115,3115,3115,3115,0
|
|
20231102,191500,321156660,3115,3115,3115,3115,0
|
|
20231102,191400,321156660,3115,3115,3115,3115,1793
|
|
20231102,191300,321156660,3115,3115,3115,3115,0
|
|
20231102,191200,321156660,3115,3115,3115,3115,0
|
|
20231102,191100,321156660,3115,3115,3115,3115,0
|
|
20231102,191000,321156660,3115,3115,3115,3115,0
|
|
20231102,190900,321156660,3115,3115,3115,3115,0
|
|
20231102,190800,321156660,3115,3115,3115,3115,0
|
|
20231102,190700,321156660,3115,3115,3115,3115,0
|
|
20231102,190600,321156660,3115,3115,3115,3115,0
|
|
20231102,190500,321156660,3115,3115,3115,3115,0
|
|
20231102,190400,321156660,3115,3115,3115,3115,0
|
|
20231102,190300,321156660,3115,3115,3115,3115,0
|
|
20231102,190200,321156660,3115,3115,3115,3115,0
|
|
20231102,190100,321156660,3115,3115,3115,3115,0
|
|
20231102,190000,321156660,3115,3115,3115,3115,0
|
|
20231102,185900,321156660,3115,3115,3115,3115,0
|
|
20231102,185800,321156660,3115,3115,3115,3115,0
|
|
20231102,185700,321156660,3115,3115,3115,3115,0
|
|
20231102,185600,321156660,3115,3115,3115,3115,0
|
|
20231102,185500,321156660,3115,3115,3115,3115,0
|
|
20231102,185400,321156660,3115,3115,3115,3115,0
|
|
20231102,185300,321156660,3115,3115,3115,3115,0
|
|
20231102,185200,321156660,3115,3115,3115,3115,0
|
|
20231102,185100,321156660,3115,3115,3115,3115,0
|
|
20231102,185000,321156660,3115,3115,3115,3115,0
|
|
20231102,184900,321156660,3115,3115,3115,3115,0
|
|
20231102,184800,321156660,3115,3115,3115,3115,0
|
|
20231102,184700,321156660,3115,3115,3115,3115,0
|
|
20231102,184600,321156660,3115,3115,3115,3115,0
|
|
20231102,184500,321156660,3115,3115,3115,3115,0
|
|
20231102,184400,321156660,3115,3115,3115,3115,1793
|
|
20231102,184300,321156660,3115,3115,3115,3115,0
|
|
20231102,184200,321156660,3115,3115,3115,3115,0
|
|
20231102,184100,321156660,3115,3115,3115,3115,0
|
|
20231102,184000,321156660,3115,3115,3115,3115,0
|
|
20231102,183900,321156660,3115,3115,3115,3115,0
|
|
20231102,183800,321156660,3115,3115,3115,3115,0
|
|
20231102,183700,321156660,3115,3115,3115,3115,0
|
|
20231102,183600,321156660,3115,3115,3115,3115,0
|
|
20231102,183500,321156660,3115,3115,3115,3115,0
|
|
20231102,183400,321156660,3115,3115,3115,3115,0
|
|
20231102,183300,321156660,3115,3115,3115,3115,0
|
|
20231102,183200,321156660,3115,3115,3115,3115,0
|
|
20231102,183100,321156660,3115,3115,3115,3115,0
|
|
20231102,183000,321156660,3115,3115,3115,3115,0
|
|
20231102,182900,321156660,3115,3115,3115,3115,0
|
|
20231102,182800,321156660,3115,3115,3115,3115,0
|
|
20231102,182700,321156660,3115,3115,3115,3115,0
|
|
20231102,182600,321156660,3115,3115,3115,3115,0
|
|
20231102,182500,321156660,3115,3115,3115,3115,0
|
|
20231102,182400,321156660,3115,3115,3115,3115,0
|
|
20231102,182300,321156660,3115,3115,3115,3115,0
|
|
20231102,182200,321156660,3115,3115,3115,3115,0
|
|
20231102,182100,321156660,3115,3115,3115,3115,0
|
|
20231102,182000,321156660,3115,3115,3115,3115,0
|
|
20231102,181900,321156660,3115,3115,3115,3115,0
|
|
20231102,181800,321156660,3115,3115,3115,3115,0
|
|
20231102,181700,321156660,3115,3115,3115,3115,0
|
|
20231102,181600,321156660,3115,3115,3115,3115,0
|
|
20231102,181500,321156660,3115,3115,3115,3115,0
|
|
20231102,181400,321156660,3115,3115,3115,3115,1793
|
|
20231102,181300,321156660,3115,3115,3115,3115,0
|
|
20231102,181200,321156660,3115,3115,3115,3115,0
|
|
20231102,181100,321156660,3115,3115,3115,3115,0
|
|
20231102,181000,321156660,3115,3115,3115,3115,0
|
|
20231102,180900,321156660,3115,3115,3115,3115,0
|
|
20231102,180800,321156660,3115,3115,3115,3115,0
|
|
20231102,180700,321156660,3115,3115,3115,3115,0
|
|
20231102,180600,321156660,3115,3115,3115,3115,0
|
|
20231102,180500,321156660,3115,3115,3115,3115,0
|
|
20231102,180400,321156660,3115,3115,3115,3115,0
|
|
20231102,180300,321156660,3115,3115,3115,3115,0
|
|
20231102,180200,321156660,3115,3115,3115,3115,0
|
|
20231102,180100,321156660,3115,3115,3115,3115,0
|
|
20231102,180000,321156660,3115,3115,3115,3115,0
|
|
20231102,175900,321156660,3115,3115,3115,3115,0
|
|
20231102,175800,321156660,3115,3115,3115,3115,0
|
|
20231102,175700,321156660,3115,3115,3115,3115,0
|
|
20231102,175600,321156660,3115,3115,3115,3115,0
|
|
20231102,175500,321156660,3115,3115,3115,3115,0
|
|
20231102,175400,321156660,3115,3115,3115,3115,0
|
|
20231102,175300,321156660,3115,3115,3115,3115,0
|
|
20231102,175200,321156660,3115,3115,3115,3115,0
|
|
20231102,175100,321156660,3115,3115,3115,3115,0
|
|
20231102,175000,321156660,3115,3115,3115,3115,0
|
|
20231102,174900,321156660,3115,3115,3115,3115,0
|
|
20231102,174800,321156660,3115,3115,3115,3115,0
|
|
20231102,174700,321156660,3115,3115,3115,3115,0
|
|
20231102,174600,321156660,3115,3115,3115,3115,0
|
|
20231102,174500,321156660,3115,3115,3115,3115,0
|
|
20231102,174400,321156660,3115,3115,3115,3115,1793
|
|
20231102,174300,321156660,3115,3115,3115,3115,0
|
|
20231102,174200,321156660,3115,3115,3115,3115,0
|
|
20231102,174100,321156660,3115,3115,3115,3115,0
|
|
20231102,174000,321156660,3115,3115,3115,3115,0
|
|
20231102,173900,321156660,3115,3115,3115,3115,0
|
|
20231102,173800,321156660,3115,3115,3115,3115,0
|
|
20231102,173700,321156660,3115,3115,3115,3115,0
|
|
20231102,173600,321156660,3115,3115,3115,3115,0
|
|
20231102,173500,321156660,3115,3115,3115,3115,0
|
|
20231102,173400,321156660,3115,3115,3115,3115,0
|
|
20231102,173300,321156660,3115,3115,3115,3115,0
|
|
20231102,173200,321156660,3115,3115,3115,3115,0
|
|
20231102,173100,321156660,3115,3115,3115,3115,0
|
|
20231102,173000,321156660,3115,3115,3115,3115,0
|
|
20231102,172900,321156660,3115,3115,3115,3115,0
|
|
20231102,172800,321156660,3115,3115,3115,3115,0
|
|
20231102,172700,321156660,3115,3115,3115,3115,0
|
|
20231102,172600,321156660,3115,3115,3115,3115,0
|
|
20231102,172500,321156660,3115,3115,3115,3115,0
|
|
20231102,172400,321156660,3115,3115,3115,3115,0
|
|
20231102,172300,321156660,3115,3115,3115,3115,0
|
|
20231102,172200,321156660,3115,3115,3115,3115,0
|
|
20231102,172100,321156660,3115,3115,3115,3115,0
|
|
20231102,172000,321156660,3115,3115,3115,3115,0
|
|
20231102,171900,321156660,3115,3115,3115,3115,0
|
|
20231102,171800,321156660,3115,3115,3115,3115,0
|
|
20231102,171700,321156660,3115,3115,3115,3115,0
|
|
20231102,171600,321156660,3115,3115,3115,3115,0
|
|
20231102,171500,321156660,3115,3115,3115,3115,0
|
|
20231102,171400,321156660,3115,3115,3115,3115,1793
|
|
20231102,171300,321156660,3115,3115,3115,3115,0
|
|
20231102,171200,321156660,3115,3115,3115,3115,0
|
|
20231102,171100,321156660,3115,3115,3115,3115,0
|
|
20231102,171000,321156660,3115,3115,3115,3115,0
|
|
20231102,170900,321156660,3115,3115,3115,3115,0
|
|
20231102,170800,321156660,3115,3115,3115,3115,0
|
|
20231102,170700,321156660,3115,3115,3115,3115,0
|
|
20231102,170600,321156660,3115,3115,3115,3115,0
|
|
20231102,170500,321156660,3115,3115,3115,3115,0
|
|
20231102,170400,321156660,3115,3115,3115,3115,0
|
|
20231102,170300,321156660,3115,3115,3115,3115,0
|
|
20231102,170200,321156660,3115,3115,3115,3115,0
|
|
20231102,170100,321156660,3115,3115,3115,3115,0
|
|
20231102,170000,321156660,3115,3115,3115,3115,0
|
|
20231102,165900,321156660,3115,3115,3115,3115,0
|
|
20231102,165800,321156660,3115,3115,3115,3115,0
|
|
20231102,165700,321156660,3115,3115,3115,3115,0
|
|
20231102,165600,321156660,3115,3115,3115,3115,0
|
|
20231102,165500,321156660,3115,3115,3115,3115,0
|
|
20231102,165400,321156660,3115,3115,3115,3115,0
|
|
20231102,165300,321156660,3115,3115,3115,3115,0
|
|
20231102,165200,321156660,3115,3115,3115,3115,0
|
|
20231102,165100,321156660,3115,3115,3115,3115,0
|
|
20231102,165000,321156660,3115,3115,3115,3115,0
|
|
20231102,164900,321156660,3115,3115,3115,3115,0
|
|
20231102,164800,321156660,3115,3115,3115,3115,0
|
|
20231102,164700,321156660,3115,3115,3115,3115,0
|
|
20231102,164600,321156660,3115,3115,3115,3115,0
|
|
20231102,164500,321156660,3115,3115,3115,3115,0
|
|
20231102,164400,321156660,3115,3115,3115,3115,1793
|
|
20231102,164300,321156660,3115,3115,3115,3115,0
|
|
20231102,164200,321156660,3115,3115,3115,3115,0
|
|
20231102,164100,321156660,3115,3115,3115,3115,0
|
|
20231102,164000,321156660,3115,3115,3115,3115,0
|
|
20231102,163900,321156660,3115,3115,3115,3115,0
|
|
20231102,163800,321156660,3115,3115,3115,3115,0
|
|
20231102,163700,321156660,3115,3115,3115,3115,0
|
|
20231102,163600,321156660,3115,3115,3115,3115,0
|
|
20231102,163500,321156660,3115,3115,3115,3115,0
|
|
20231102,163400,321156660,3115,3115,3115,3115,0
|
|
20231102,163300,321156660,3115,3115,3115,3115,0
|
|
20231102,163200,321156660,3115,3115,3115,3115,0
|
|
20231102,163100,321156660,3115,3115,3115,3115,0
|
|
20231102,163000,321156660,3115,3115,3115,3115,0
|
|
20231102,162900,321156660,3115,3115,3115,3115,0
|
|
20231102,162800,321156660,3115,3115,3115,3115,0
|
|
20231102,162700,321156660,3115,3115,3115,3115,0
|
|
20231102,162600,321156660,3115,3115,3115,3115,0
|
|
20231102,162500,321156660,3115,3115,3115,3115,0
|
|
20231102,162400,321156660,3115,3115,3115,3115,0
|
|
20231102,162300,321156660,3115,3115,3115,3115,0
|
|
20231102,162200,321156660,3115,3115,3115,3115,0
|
|
20231102,162100,321156660,3115,3115,3115,3115,0
|
|
20231102,162000,321156660,3115,3115,3115,3115,0
|
|
20231102,161900,321156660,3115,3115,3115,3115,0
|
|
20231102,161800,321156660,3115,3115,3115,3115,0
|
|
20231102,161700,321156660,3115,3115,3115,3115,0
|
|
20231102,161600,321156660,3115,3115,3115,3115,0
|
|
20231102,161500,321156660,3115,3115,3115,3115,0
|
|
20231102,161400,321156660,3115,3115,3115,3115,1793
|
|
20231102,161300,321156660,3115,3115,3115,3115,0
|
|
20231102,161200,321156660,3115,3115,3115,3115,0
|
|
20231102,161100,321156660,3115,3115,3115,3115,0
|
|
20231102,161000,321156660,3115,3115,3115,3115,0
|
|
20231102,160900,321156660,3115,3115,3115,3115,0
|
|
20231102,160800,321156660,3115,3115,3115,3115,0
|
|
20231102,160700,321156660,3115,3115,3115,3115,0
|
|
20231102,160600,321156660,3115,3115,3115,3115,0
|
|
20231102,160500,321156660,3115,3115,3115,3115,0
|
|
20231102,160400,321156660,3115,3115,3115,3115,0
|
|
20231102,160300,321156660,3115,3115,3115,3115,0
|
|
20231102,160200,321156660,3115,3115,3115,3115,0
|
|
20231102,160100,321156660,3115,3115,3115,3115,0
|
|
20231102,160000,321156660,3115,3115,3115,3115,0
|
|
20231102,155900,321156660,3115,3115,3115,3115,0
|
|
20231102,155800,321156660,3115,3115,3115,3115,0
|
|
20231102,155700,321156660,3115,3115,3115,3115,0
|
|
20231102,155600,321156660,3115,3115,3115,3115,0
|
|
20231102,155500,321156660,3115,3115,3115,3115,0
|
|
20231102,155400,321156660,3115,3115,3115,3115,0
|
|
20231102,155300,321156660,3115,3115,3115,3115,0
|
|
20231102,155200,321156660,3115,3115,3115,3115,0
|
|
20231102,155100,321156660,3115,3115,3115,3115,0
|
|
20231102,155000,321156660,3115,3115,3115,3115,0
|
|
20231102,154900,321156660,3115,3115,3115,3115,0
|
|
20231102,154800,321156660,3115,3115,3115,3115,0
|
|
20231102,154700,321156660,3115,3115,3115,3115,0
|
|
20231102,154600,321156660,3115,3115,3115,3115,0
|
|
20231102,154500,321156660,3115,3115,3115,3115,0
|
|
20231102,154400,321156660,3115,3115,3115,3115,1793
|
|
20231102,154300,321156660,3115,3115,3115,3115,0
|
|
20231102,154200,321156660,3115,3115,3115,3115,0
|
|
20231102,154100,321156660,3115,3115,3115,3115,0
|
|
20231102,154000,321156660,3115,3115,3115,3115,0
|
|
20231102,153900,321156660,3115,3115,3115,3115,0
|
|
20231102,153800,321156660,3115,3115,3115,3115,0
|
|
20231102,153700,321156660,3115,3115,3115,3115,0
|
|
20231102,153600,321156660,3115,3115,3115,3115,0
|
|
20231102,153500,321156660,3115,3115,3115,3115,0
|
|
20231102,153400,321156660,3115,3115,3115,3115,0
|
|
20231102,153300,321156660,3115,3115,3115,3115,0
|
|
20231102,153200,321156660,3115,3115,3115,3115,0
|
|
20231102,153100,321156660,3115,3115,3115,3115,0
|
|
20231102,153000,321156660,3115,3115,3115,3115,1793
|
|
20231102,152900,315571465,3115,3115,3115,3115,0
|
|
20231102,152800,315571465,3115,3115,3115,3115,0
|
|
20231102,152700,315571465,3115,3115,3115,3115,0
|
|
20231102,152600,315571465,3115,3115,3115,3115,0
|
|
20231102,152500,315571465,3115,3115,3115,3115,0
|
|
20231102,152400,315571465,3115,3115,3115,3115,0
|
|
20231102,152300,315571465,3115,3115,3115,3115,0
|
|
20231102,152200,315571465,3115,3115,3115,3115,0
|
|
20231102,152100,315571465,3115,3115,3115,3115,0
|
|
20231102,152000,315571465,3115,3115,3115,3115,0
|
|
20231102,151900,315571465,3115,3115,3115,3115,500
|
|
20231102,151800,314013965,3115,3110,3115,3110,2107
|
|
20231102,151700,307450910,3100,3100,3100,3100,0
|
|
20231102,151600,307450910,3100,3110,3115,3100,3254
|
|
20231102,151500,297335460,3110,3110,3115,3110,1537
|
|
20231102,151400,292555380,3110,3110,3110,3110,412
|
|
20231102,151300,291274060,3110,3110,3110,3110,1
|
|
20231102,151200,291270950,3105,3105,3105,3105,10
|
|
20231102,151100,291239900,3105,3105,3105,3105,1000
|
|
20231102,151000,288134900,3110,3105,3110,3105,190
|
|
20231102,150900,287544645,3110,3110,3110,3105,74
|
|
20231102,150800,287314520,3105,3105,3105,3105,1477
|
|
20231102,150700,282728435,3105,3105,3105,3105,1457
|
|
20231102,150600,278204450,3100,3105,3105,3100,32
|
|
20231102,150500,278105195,3105,3105,3105,3105,0
|
|
20231102,150400,278105195,3105,3100,3105,3100,112
|
|
20231102,150300,277757835,3100,3095,3100,3095,3678
|
|
20231102,150200,266356135,3095,3095,3095,3095,663
|
|
20231102,150100,264304150,3095,3095,3095,3095,1196
|
|
20231102,150000,260602530,3095,3090,3095,3090,206
|
|
20231102,145900,259965960,3095,3095,3095,3095,1
|
|
20231102,145800,259962865,3090,3090,3090,3090,30
|
|
20231102,145700,259870165,3090,3090,3090,3090,0
|
|
20231102,145600,259870165,3090,3090,3090,3090,0
|
|
20231102,145500,259870165,3090,3090,3090,3090,400
|
|
20231102,145400,258634165,3095,3095,3095,3095,0
|
|
20231102,145300,258634165,3095,3095,3095,3095,0
|
|
20231102,145200,258634165,3095,3095,3095,3095,0
|
|
20231102,145100,258634165,3095,3095,3095,3095,1500
|
|
20231102,145000,253991665,3090,3090,3090,3090,1
|
|
20231102,144900,253988575,3095,3095,3095,3095,0
|
|
20231102,144800,253988575,3095,3095,3095,3095,0
|
|
20231102,144700,253988575,3095,3090,3095,3090,151
|
|
20231102,144600,253521980,3090,3090,3090,3090,319
|
|
20231102,144500,252536270,3090,3090,3090,3090,1545
|
|
20231102,144400,247762220,3090,3090,3090,3090,0
|
|
20231102,144300,247762220,3090,3090,3090,3090,0
|
|
20231102,144200,247762220,3090,3090,3090,3090,0
|
|
20231102,144100,247762220,3090,3090,3090,3090,0
|
|
20231102,144000,247762220,3090,3090,3090,3090,0
|
|
20231102,143900,247762220,3090,3090,3090,3090,5
|
|
20231102,143800,247746770,3090,3090,3090,3090,515
|
|
20231102,143700,246155420,3090,3090,3090,3090,6
|
|
20231102,143600,246136880,3090,3090,3090,3090,0
|
|
20231102,143500,246136880,3090,3090,3090,3090,0
|
|
20231102,143400,246136880,3090,3090,3090,3090,0
|
|
20231102,143300,246136880,3090,3090,3090,3090,0
|
|
20231102,143200,246136880,3090,3090,3090,3090,20
|
|
20231102,143100,246075080,3080,3080,3080,3080,0
|
|
20231102,143000,246075080,3080,3080,3080,3080,3
|
|
20231102,142900,246065840,3090,3090,3090,3090,0
|
|
20231102,142800,246065840,3090,3090,3090,3090,0
|
|
20231102,142700,246065840,3090,3090,3090,3090,0
|
|
20231102,142600,246065840,3090,3090,3090,3090,0
|
|
20231102,142500,246065840,3090,3090,3090,3090,0
|
|
20231102,142400,246065840,3090,3090,3090,3090,0
|
|
20231102,142300,246065840,3090,3090,3090,3090,6
|
|
20231102,142200,246047300,3090,3090,3090,3090,0
|
|
20231102,142100,246047300,3090,3090,3090,3090,0
|
|
20231102,142000,246047300,3090,3090,3090,3090,0
|
|
20231102,141900,246047300,3090,3090,3090,3090,0
|
|
20231102,141800,246047300,3090,3090,3090,3090,0
|
|
20231102,141700,246047300,3090,3090,3090,3090,0
|
|
20231102,141600,246047300,3090,3090,3090,3090,0
|
|
20231102,141500,246047300,3090,3090,3090,3090,7
|
|
20231102,141400,246025670,3090,3090,3090,3090,13
|
|
20231102,141300,245985500,3090,3090,3090,3090,0
|
|
20231102,141200,245985500,3090,3090,3090,3090,1700
|
|
20231102,141100,240732500,3090,3085,3090,3085,1072
|
|
20231102,141000,237425090,3085,3085,3085,3085,0
|
|
20231102,140900,237425090,3085,3085,3085,3085,0
|
|
20231102,140800,237425090,3085,3085,3085,3085,11
|
|
20231102,140700,237391155,3075,3090,3090,3075,15
|
|
20231102,140600,237345015,3090,3090,3090,3090,0
|
|
20231102,140500,237345015,3090,3085,3090,3085,1000
|
|
20231102,140400,234255025,3090,3090,3090,3090,0
|
|
20231102,140300,234255025,3090,3090,3090,3090,1
|
|
20231102,140200,234251935,3085,3075,3085,3075,2436
|
|
20231102,140100,226737035,3085,3085,3085,3085,0
|
|
20231102,140000,226737035,3085,3085,3085,3085,1
|
|
20231102,135900,226733950,3080,3080,3080,3080,298
|
|
20231102,135800,225816110,3080,3080,3080,3080,0
|
|
20231102,135700,225816110,3080,3080,3080,3080,1
|
|
20231102,135600,225813030,3080,3080,3080,3080,100
|
|
20231102,135500,225505030,3080,3080,3080,3080,0
|
|
20231102,135400,225505030,3080,3080,3080,3080,0
|
|
20231102,135300,225505030,3080,3080,3080,3080,0
|
|
20231102,135200,225505030,3080,3080,3080,3080,0
|
|
20231102,135100,225505030,3080,3080,3080,3080,0
|
|
20231102,135000,225505030,3080,3080,3080,3080,0
|
|
20231102,134900,225505030,3080,3080,3080,3080,0
|
|
20231102,134800,225505030,3080,3080,3080,3080,0
|
|
20231102,134700,225505030,3080,3080,3080,3080,0
|
|
20231102,134600,225505030,3080,3080,3080,3080,0
|
|
20231102,134500,225505030,3080,3080,3080,3080,17
|
|
20231102,134400,225452670,3080,3080,3080,3080,0
|
|
20231102,134300,225452670,3080,3080,3080,3080,23
|
|
20231102,134200,225381830,3080,3080,3080,3080,10
|
|
20231102,134100,225351030,3080,3080,3080,3080,0
|
|
20231102,134000,225351030,3080,3080,3080,3080,3
|
|
20231102,133900,225341790,3085,3080,3085,3080,648
|
|
20231102,133800,223344210,3075,3075,3075,3075,0
|
|
20231102,133700,223344210,3075,3075,3075,3075,0
|
|
20231102,133600,223344210,3075,3075,3075,3075,0
|
|
20231102,133500,223344210,3075,3065,3075,3065,993
|
|
20231102,133400,220293340,3075,3075,3075,3075,21
|
|
20231102,133300,220228765,3075,3075,3075,3075,0
|
|
20231102,133200,220228765,3075,3075,3075,3075,0
|
|
20231102,133100,220228765,3075,3075,3075,3075,0
|
|
20231102,133000,220228765,3075,3075,3075,3075,0
|
|
20231102,132900,220228765,3075,3075,3075,3075,0
|
|
20231102,132800,220228765,3075,3075,3075,3075,0
|
|
20231102,132700,220228765,3075,3075,3075,3075,0
|
|
20231102,132600,220228765,3075,3075,3075,3075,1
|
|
20231102,132500,220225690,3075,3075,3075,3075,0
|
|
20231102,132400,220225690,3075,3075,3075,3075,0
|
|
20231102,132300,220225690,3075,3075,3075,3075,0
|
|
20231102,132200,220225690,3075,3075,3075,3075,0
|
|
20231102,132100,220225690,3075,3075,3075,3075,14
|
|
20231102,132000,220182640,3075,3070,3075,3070,33
|
|
20231102,131900,220081195,3075,3075,3075,3075,0
|
|
20231102,131800,220081195,3075,3075,3075,3075,0
|
|
20231102,131700,220081195,3075,3075,3075,3075,0
|
|
20231102,131600,220081195,3075,3075,3075,3075,0
|
|
20231102,131500,220081195,3075,3075,3075,3075,5
|
|
20231102,131400,220065820,3075,3075,3075,3075,1
|
|
20231102,131300,220062745,3075,3075,3075,3075,600
|
|
20231102,131200,218217745,3065,3065,3065,3065,0
|
|
20231102,131100,218217745,3065,3075,3075,3065,333
|
|
20231102,131000,217196045,3070,3070,3070,3070,0
|
|
20231102,130900,217196045,3070,3070,3070,3070,0
|
|
20231102,130800,217196045,3070,3070,3070,3070,0
|
|
20231102,130700,217196045,3070,3070,3070,3070,0
|
|
20231102,130600,217196045,3070,3070,3070,3070,139
|
|
20231102,130500,216769315,3085,3085,3085,3085,0
|
|
20231102,130400,216769315,3085,3085,3085,3085,0
|
|
20231102,130300,216769315,3085,3085,3085,3085,0
|
|
20231102,130200,216769315,3085,3085,3085,3085,0
|
|
20231102,130100,216769315,3085,3085,3085,3085,165
|
|
20231102,130000,216260290,3085,3085,3085,3085,0
|
|
20231102,125900,216260290,3085,3085,3085,3085,200
|
|
20231102,125800,215643290,3085,3085,3085,3085,500
|
|
20231102,125700,214100790,3085,3080,3085,3080,330
|
|
20231102,125600,213084240,3080,3080,3080,3080,187
|
|
20231102,125500,212508280,3075,3075,3075,3075,0
|
|
20231102,125400,212508280,3075,3075,3075,3075,0
|
|
20231102,125300,212508280,3075,3075,3075,3075,60
|
|
20231102,125200,212323780,3075,3075,3075,3075,0
|
|
20231102,125100,212323780,3075,3075,3075,3075,0
|
|
20231102,125000,212323780,3075,3075,3075,3075,0
|
|
20231102,124900,212323780,3075,3075,3075,3075,0
|
|
20231102,124800,212323780,3075,3075,3075,3075,33
|
|
20231102,124700,212222305,3075,3075,3075,3075,0
|
|
20231102,124600,212222305,3075,3075,3075,3075,50
|
|
20231102,124500,212068555,3080,3080,3080,3080,0
|
|
20231102,124400,212068555,3080,3080,3080,3080,0
|
|
20231102,124300,212068555,3080,3080,3080,3080,113
|
|
20231102,124200,211720515,3070,3070,3070,3070,0
|
|
20231102,124100,211720515,3070,3070,3070,3070,1
|
|
20231102,124000,211717445,3090,3090,3090,3090,0
|
|
20231102,123900,211717445,3090,3090,3090,3090,0
|
|
20231102,123800,211717445,3090,3090,3090,3090,0
|
|
20231102,123700,211717445,3090,3090,3090,3090,0
|
|
20231102,123600,211717445,3090,3090,3090,3090,300
|
|
20231102,123500,210790445,3070,3070,3070,3070,0
|
|
20231102,123400,210790445,3070,3070,3070,3070,0
|
|
20231102,123300,210790445,3070,3070,3070,3070,0
|
|
20231102,123200,210790445,3070,3070,3070,3070,0
|
|
20231102,123100,210790445,3070,3070,3070,3070,0
|
|
20231102,123000,210790445,3070,3070,3070,3070,0
|
|
20231102,122900,210790445,3070,3070,3070,3070,3
|
|
20231102,122800,210781235,3070,3070,3070,3070,0
|
|
20231102,122700,210781235,3070,3070,3070,3070,0
|
|
20231102,122600,210781235,3070,3070,3070,3070,0
|
|
20231102,122500,210781235,3070,3070,3070,3070,89
|
|
20231102,122400,210508005,3070,3070,3070,3070,0
|
|
20231102,122300,210508005,3070,3070,3070,3070,0
|
|
20231102,122200,210508005,3070,3070,3070,3070,0
|
|
20231102,122100,210508005,3070,3070,3070,3070,400
|
|
20231102,122000,209280005,3070,3070,3070,3070,395
|
|
20231102,121900,208067355,3070,3070,3070,3070,0
|
|
20231102,121800,208067355,3070,3070,3070,3070,0
|
|
20231102,121700,208067355,3070,3070,3070,3070,10
|
|
20231102,121600,208036655,3070,3070,3070,3070,500
|
|
20231102,121500,206501655,3090,3090,3090,3090,0
|
|
20231102,121400,206501655,3090,3090,3090,3090,0
|
|
20231102,121300,206501655,3090,3090,3090,3090,4114
|
|
20231102,121200,193789395,3090,3095,3095,3090,620
|
|
20231102,121100,191872995,3090,3090,3095,3090,624
|
|
20231102,121000,189944775,3090,3090,3090,3090,65
|
|
20231102,120900,189743925,3085,3090,3090,3085,939
|
|
20231102,120800,186842745,3090,3085,3090,3085,758
|
|
20231102,120700,184504305,3080,3080,3080,3080,369
|
|
20231102,120600,183367785,3070,3070,3070,3070,0
|
|
20231102,120500,183367785,3070,3070,3070,3070,0
|
|
20231102,120400,183367785,3070,3070,3070,3070,0
|
|
20231102,120300,183367785,3070,3075,3075,3070,156
|
|
20231102,120200,182888845,3075,3075,3075,3075,91
|
|
20231102,120100,182609020,3080,3080,3080,3080,100
|
|
20231102,120000,182301020,3080,3080,3080,3080,0
|
|
20231102,115900,182301020,3080,3080,3080,3080,0
|
|
20231102,115800,182301020,3080,3080,3080,3080,0
|
|
20231102,115700,182301020,3080,3080,3080,3080,0
|
|
20231102,115600,182301020,3080,3080,3080,3080,1
|
|
20231102,115500,182297940,3075,3075,3075,3075,1
|
|
20231102,115400,182294865,3085,3085,3085,3085,0
|
|
20231102,115300,182294865,3085,3085,3085,3085,0
|
|
20231102,115200,182294865,3085,3085,3085,3085,0
|
|
20231102,115100,182294865,3085,3085,3085,3085,0
|
|
20231102,115000,182294865,3085,3085,3085,3085,0
|
|
20231102,114900,182294865,3085,3085,3085,3085,0
|
|
20231102,114800,182294865,3085,3085,3085,3085,0
|
|
20231102,114700,182294865,3085,3085,3085,3085,0
|
|
20231102,114600,182294865,3085,3085,3085,3085,1
|
|
20231102,114500,182291780,3085,3085,3085,3085,0
|
|
20231102,114400,182291780,3085,3085,3085,3085,163
|
|
20231102,114300,181788925,3085,3085,3085,3085,130
|
|
20231102,114200,181387875,3085,3085,3085,3085,0
|
|
20231102,114100,181387875,3085,3085,3085,3085,0
|
|
20231102,114000,181387875,3085,3085,3085,3085,0
|
|
20231102,113900,181387875,3085,3085,3085,3085,0
|
|
20231102,113800,181387875,3085,3085,3085,3085,0
|
|
20231102,113700,181387875,3085,3085,3085,3085,0
|
|
20231102,113600,181387875,3085,3085,3085,3085,0
|
|
20231102,113500,181387875,3085,3085,3085,3085,33
|
|
20231102,113400,181286070,3085,3085,3085,3085,0
|
|
20231102,113300,181286070,3085,3085,3085,3085,150
|
|
20231102,113200,180823320,3085,3085,3085,3085,1
|
|
20231102,113100,180820235,3075,3075,3075,3075,790
|
|
20231102,113000,178390985,3080,3080,3080,3080,0
|
|
20231102,112900,178390985,3080,3080,3080,3080,380
|
|
20231102,112800,177220585,3080,3080,3080,3080,0
|
|
20231102,112700,177220585,3080,3080,3080,3080,0
|
|
20231102,112600,177220585,3080,3080,3080,3080,60
|
|
20231102,112500,177035785,3080,3080,3080,3080,0
|
|
20231102,112400,177035785,3080,3080,3080,3080,940
|
|
20231102,112300,174140585,3080,3080,3080,3080,0
|
|
20231102,112200,174140585,3080,3080,3080,3080,58
|
|
20231102,112100,173961945,3085,3085,3085,3085,0
|
|
20231102,112000,173961945,3085,3090,3090,3085,52
|
|
20231102,111900,173801505,3085,3090,3090,3085,803
|
|
20231102,111800,171322750,3090,3095,3095,3090,502
|
|
20231102,111700,169771560,3080,3085,3095,3080,1976
|
|
20231102,111600,163667440,3085,3085,3085,3085,119
|
|
20231102,111500,163300325,3085,3085,3085,3085,0
|
|
20231102,111400,163300325,3085,3085,3085,3085,0
|
|
20231102,111300,163300325,3085,3085,3085,3085,481
|
|
20231102,111200,161816440,3090,3090,3090,3090,500
|
|
20231102,111100,160271440,3085,3080,3085,3080,522
|
|
20231102,111000,158661580,3080,3080,3080,3080,901
|
|
20231102,110900,155886500,3080,3080,3080,3080,100
|
|
20231102,110800,155578500,3080,3080,3080,3080,34
|
|
20231102,110700,155473780,3085,3085,3085,3085,100
|
|
20231102,110600,155165280,3085,3085,3085,3085,1
|
|
20231102,110500,155162195,3085,3085,3085,3080,110
|
|
20231102,110400,154822895,3080,3085,3085,3080,20
|
|
20231102,110300,154761240,3085,3085,3085,3085,202
|
|
20231102,110200,154138070,3085,3085,3085,3085,1
|
|
20231102,110100,154134985,3075,3075,3075,3075,0
|
|
20231102,110000,154134985,3075,3075,3075,3075,0
|
|
20231102,105900,154134985,3075,3075,3075,3075,0
|
|
20231102,105800,154134985,3075,3075,3075,3075,0
|
|
20231102,105700,154134985,3075,3070,3075,3070,80
|
|
20231102,105600,153889085,3070,3070,3070,3070,0
|
|
20231102,105500,153889085,3070,3070,3070,3070,0
|
|
20231102,105400,153889085,3070,3070,3070,3070,139
|
|
20231102,105300,153462355,3080,3080,3080,3080,19
|
|
20231102,105200,153403835,3075,3080,3080,3075,206
|
|
20231102,105100,152769360,3080,3080,3080,3080,0
|
|
20231102,105000,152769360,3080,3080,3080,3080,8
|
|
20231102,104900,152744720,3080,3080,3080,3080,0
|
|
20231102,104800,152744720,3080,3080,3080,3080,0
|
|
20231102,104700,152744720,3080,3080,3080,3080,151
|
|
20231102,104600,152279640,3080,3080,3080,3080,10
|
|
20231102,104500,152248840,3080,3080,3080,3080,1
|
|
20231102,104400,152245760,3075,3075,3075,3075,0
|
|
20231102,104300,152245760,3075,3075,3075,3075,70
|
|
20231102,104200,152030510,3075,3080,3080,3075,77
|
|
20231102,104100,151793605,3085,3085,3085,3085,0
|
|
20231102,104000,151793605,3085,3085,3085,3085,0
|
|
20231102,103900,151793605,3085,3085,3085,3085,0
|
|
20231102,103800,151793605,3085,3085,3085,3085,1
|
|
20231102,103700,151790520,3085,3085,3085,3085,6
|
|
20231102,103600,151772010,3085,3085,3085,3085,0
|
|
20231102,103500,151772010,3085,3085,3085,3085,14
|
|
20231102,103400,151728820,3085,3085,3085,3085,0
|
|
20231102,103300,151728820,3085,3085,3085,3085,1
|
|
20231102,103200,151725735,3085,3085,3085,3085,1
|
|
20231102,103100,151722650,3090,3090,3090,3090,0
|
|
20231102,103000,151722650,3090,3090,3090,3090,0
|
|
20231102,102900,151722650,3090,3090,3090,3090,0
|
|
20231102,102800,151722650,3090,3090,3090,3090,0
|
|
20231102,102700,151722650,3090,3090,3090,3090,0
|
|
20231102,102600,151722650,3090,3090,3090,3090,7
|
|
20231102,102500,151701020,3090,3080,3090,3080,1169
|
|
20231102,102400,148091835,3085,3085,3085,3085,50
|
|
20231102,102300,147937585,3080,3080,3080,3080,56
|
|
20231102,102200,147765105,3075,3075,3075,3075,3
|
|
20231102,102100,147755880,3075,3075,3075,3075,570
|
|
20231102,102000,146003130,3080,3080,3080,3080,0
|
|
20231102,101900,146003130,3080,3080,3080,3080,0
|
|
20231102,101800,146003130,3080,3080,3080,3080,0
|
|
20231102,101700,146003130,3080,3080,3080,3080,606
|
|
20231102,101600,144136650,3080,3080,3080,3080,9
|
|
20231102,101500,144108930,3080,3080,3080,3080,3
|
|
20231102,101400,144099690,3080,3080,3080,3080,0
|
|
20231102,101300,144099690,3080,3080,3080,3080,0
|
|
20231102,101200,144099690,3080,3080,3080,3080,0
|
|
20231102,101100,144099690,3080,3080,3080,3080,10
|
|
20231102,101000,144068890,3080,3080,3080,3080,0
|
|
20231102,100900,144068890,3080,3080,3080,3080,271
|
|
20231102,100800,143234210,3070,3080,3080,3070,1182
|
|
20231102,100700,139593700,3080,3080,3080,3080,2
|
|
20231102,100600,139587540,3080,3075,3080,3075,4938
|
|
20231102,100500,124394705,3070,3070,3070,3070,5
|
|
20231102,100400,124379355,3070,3070,3070,3070,1
|
|
20231102,100300,124376285,3070,3070,3070,3065,2256
|
|
20231102,100200,117456365,3065,3065,3065,3065,0
|
|
20231102,100100,117456365,3065,3065,3065,3065,0
|
|
20231102,100000,117456365,3065,3065,3065,3065,0
|
|
20231102,095900,117456365,3065,3065,3065,3065,0
|
|
20231102,095800,117456365,3065,3065,3065,3065,0
|
|
20231102,095700,117456365,3065,3065,3065,3065,1
|
|
20231102,095600,117453300,3065,3065,3065,3065,4
|
|
20231102,095500,117441040,3065,3065,3065,3065,0
|
|
20231102,095400,117441040,3065,3065,3065,3065,9
|
|
20231102,095300,117413455,3060,3060,3060,3060,0
|
|
20231102,095200,117413455,3060,3060,3060,3060,1000
|
|
20231102,095100,114353455,3070,3070,3070,3070,0
|
|
20231102,095000,114353455,3070,3070,3070,3070,5
|
|
20231102,094900,114338105,3070,3070,3070,3070,5
|
|
20231102,094800,114322755,3060,3070,3070,3060,95
|
|
20231102,094700,114031155,3070,3070,3070,3070,0
|
|
20231102,094600,114031155,3070,3070,3070,3070,0
|
|
20231102,094500,114031155,3070,3060,3070,3060,3222
|
|
20231102,094400,104149300,3055,3055,3055,3055,0
|
|
20231102,094300,104149300,3055,3055,3055,3055,1
|
|
20231102,094200,104146245,3060,3060,3060,3060,56
|
|
20231102,094100,103974885,3060,3060,3060,3060,336
|
|
20231102,094000,102946725,3060,3060,3060,3060,0
|
|
20231102,093900,102946725,3060,3060,3060,3060,0
|
|
20231102,093800,102946725,3060,3060,3060,3060,0
|
|
20231102,093700,102946725,3060,3060,3060,3060,1
|
|
20231102,093600,102943665,3060,3060,3060,3060,0
|
|
20231102,093500,102943665,3060,3060,3060,3060,0
|
|
20231102,093400,102943665,3060,3060,3060,3060,2
|
|
20231102,093300,102937545,3060,3060,3060,3060,13
|
|
20231102,093200,102897765,3050,3065,3065,3050,2053
|
|
20231102,093100,96636085,3065,3065,3065,3065,22
|
|
20231102,093000,96568655,3065,3065,3065,3065,0
|
|
20231102,092900,96568655,3065,3065,3065,3065,0
|
|
20231102,092800,96568655,3065,3065,3065,3065,0
|
|
20231102,092700,96568655,3065,3055,3065,3050,105
|
|
20231102,092600,96248320,3050,3050,3050,3050,103
|
|
20231102,092500,95934170,3065,3065,3065,3065,275
|
|
20231102,092400,95091295,3065,3050,3065,3050,74
|
|
20231102,092300,94865430,3050,3050,3050,3050,15
|
|
20231102,092200,94819680,3065,3075,3075,3065,10059
|
|
20231102,092100,63938265,3075,3070,3075,3070,76
|
|
20231102,092000,63704640,3070,3060,3070,3060,3225
|
|
20231102,091900,53806435,3060,3055,3060,3055,531
|
|
20231102,091800,52182990,3055,3055,3055,3055,3
|
|
20231102,091700,52173825,3055,3055,3055,3055,6
|
|
20231102,091600,52155495,3060,3060,3060,3060,102
|
|
20231102,091500,51843375,3060,3050,3060,3050,426
|
|
20231102,091400,50542310,3055,3055,3055,3055,5
|
|
20231102,091300,50527035,3055,3050,3055,3050,312
|
|
20231102,091200,49573935,3055,3050,3055,3050,334
|
|
20231102,091100,48553955,3050,3050,3050,3050,0
|
|
20231102,091000,48553955,3050,3050,3050,3050,0
|
|
20231102,090900,48553955,3050,3045,3050,3045,788
|
|
20231102,090800,46152555,3045,3045,3045,3045,0
|
|
20231102,090700,46152555,3045,3040,3045,3040,1337
|
|
20231102,090600,42081575,3040,3035,3040,3035,507
|
|
20231102,090500,40541330,3020,3020,3035,3020,510
|
|
20231102,090400,39000980,3020,3020,3020,3020,386
|
|
20231102,090300,37835260,3010,3010,3010,3010,0
|
|
20231102,090200,37835260,3010,3040,3040,3010,10853
|
|
20231102,090100,5136940,3040,3040,3045,3040,112
|
|
20231102,090000,4796315,3040,3020,3040,3020,1588
|