692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,202900,82996740,5800,5800,5800,5800,346
|
|
20231106,202800,82996740,5800,5800,5800,5800,0
|
|
20231106,202700,82996740,5800,5800,5800,5800,0
|
|
20231106,202600,82996740,5800,5800,5800,5800,0
|
|
20231106,202500,82996740,5800,5800,5800,5800,0
|
|
20231106,202400,82996740,5800,5800,5800,5800,0
|
|
20231106,202300,82996740,5800,5800,5800,5800,0
|
|
20231106,202200,82996740,5800,5800,5800,5800,0
|
|
20231106,202100,82996740,5800,5800,5800,5800,0
|
|
20231106,202000,82996740,5800,5800,5800,5800,0
|
|
20231106,201900,82996740,5800,5800,5800,5800,0
|
|
20231106,201800,82996740,5800,5800,5800,5800,0
|
|
20231106,201700,82996740,5800,5800,5800,5800,0
|
|
20231106,201600,82996740,5800,5800,5800,5800,0
|
|
20231106,201500,82996740,5800,5800,5800,5800,0
|
|
20231106,201400,82996740,5800,5800,5800,5800,0
|
|
20231106,201300,82996740,5800,5800,5800,5800,0
|
|
20231106,201200,82996740,5800,5800,5800,5800,0
|
|
20231106,201100,82996740,5800,5800,5800,5800,0
|
|
20231106,201000,82996740,5800,5800,5800,5800,0
|
|
20231106,200900,82996740,5800,5800,5800,5800,0
|
|
20231106,200800,82996740,5800,5800,5800,5800,0
|
|
20231106,200700,82996740,5800,5800,5800,5800,0
|
|
20231106,200600,82996740,5800,5800,5800,5800,0
|
|
20231106,200500,82996740,5800,5800,5800,5800,0
|
|
20231106,200400,82996740,5800,5800,5800,5800,0
|
|
20231106,200300,82996740,5800,5800,5800,5800,0
|
|
20231106,200200,82996740,5800,5800,5800,5800,0
|
|
20231106,200100,82996740,5800,5800,5800,5800,0
|
|
20231106,200000,82996740,5800,5800,5800,5800,0
|
|
20231106,195900,82996740,5800,5800,5800,5800,346
|
|
20231106,195800,82996740,5800,5800,5800,5800,0
|
|
20231106,195700,82996740,5800,5800,5800,5800,0
|
|
20231106,195600,82996740,5800,5800,5800,5800,0
|
|
20231106,195500,82996740,5800,5800,5800,5800,0
|
|
20231106,195400,82996740,5800,5800,5800,5800,0
|
|
20231106,195300,82996740,5800,5800,5800,5800,0
|
|
20231106,195200,82996740,5800,5800,5800,5800,0
|
|
20231106,195100,82996740,5800,5800,5800,5800,0
|
|
20231106,195000,82996740,5800,5800,5800,5800,0
|
|
20231106,194900,82996740,5800,5800,5800,5800,0
|
|
20231106,194800,82996740,5800,5800,5800,5800,0
|
|
20231106,194700,82996740,5800,5800,5800,5800,0
|
|
20231106,194600,82996740,5800,5800,5800,5800,0
|
|
20231106,194500,82996740,5800,5800,5800,5800,0
|
|
20231106,194400,82996740,5800,5800,5800,5800,0
|
|
20231106,194300,82996740,5800,5800,5800,5800,0
|
|
20231106,194200,82996740,5800,5800,5800,5800,0
|
|
20231106,194100,82996740,5800,5800,5800,5800,0
|
|
20231106,194000,82996740,5800,5800,5800,5800,0
|
|
20231106,193900,82996740,5800,5800,5800,5800,0
|
|
20231106,193800,82996740,5800,5800,5800,5800,0
|
|
20231106,193700,82996740,5800,5800,5800,5800,0
|
|
20231106,193600,82996740,5800,5800,5800,5800,0
|
|
20231106,193500,82996740,5800,5800,5800,5800,0
|
|
20231106,193400,82996740,5800,5800,5800,5800,0
|
|
20231106,193300,82996740,5800,5800,5800,5800,0
|
|
20231106,193200,82996740,5800,5800,5800,5800,0
|
|
20231106,193100,82996740,5800,5800,5800,5800,0
|
|
20231106,193000,82996740,5800,5800,5800,5800,0
|
|
20231106,192900,82996740,5800,5800,5800,5800,346
|
|
20231106,192800,82996740,5800,5800,5800,5800,0
|
|
20231106,192700,82996740,5800,5800,5800,5800,0
|
|
20231106,192600,82996740,5800,5800,5800,5800,0
|
|
20231106,192500,82996740,5800,5800,5800,5800,0
|
|
20231106,192400,82996740,5800,5800,5800,5800,0
|
|
20231106,192300,82996740,5800,5800,5800,5800,0
|
|
20231106,192200,82996740,5800,5800,5800,5800,0
|
|
20231106,192100,82996740,5800,5800,5800,5800,0
|
|
20231106,192000,82996740,5800,5800,5800,5800,0
|
|
20231106,191900,82996740,5800,5800,5800,5800,0
|
|
20231106,191800,82996740,5800,5800,5800,5800,0
|
|
20231106,191700,82996740,5800,5800,5800,5800,0
|
|
20231106,191600,82996740,5800,5800,5800,5800,0
|
|
20231106,191500,82996740,5800,5800,5800,5800,0
|
|
20231106,191400,82996740,5800,5800,5800,5800,0
|
|
20231106,191300,82996740,5800,5800,5800,5800,0
|
|
20231106,191200,82996740,5800,5800,5800,5800,0
|
|
20231106,191100,82996740,5800,5800,5800,5800,0
|
|
20231106,191000,82996740,5800,5800,5800,5800,0
|
|
20231106,190900,82996740,5800,5800,5800,5800,0
|
|
20231106,190800,82996740,5800,5800,5800,5800,0
|
|
20231106,190700,82996740,5800,5800,5800,5800,0
|
|
20231106,190600,82996740,5800,5800,5800,5800,0
|
|
20231106,190500,82996740,5800,5800,5800,5800,0
|
|
20231106,190400,82996740,5800,5800,5800,5800,0
|
|
20231106,190300,82996740,5800,5800,5800,5800,0
|
|
20231106,190200,82996740,5800,5800,5800,5800,0
|
|
20231106,190100,82996740,5800,5800,5800,5800,0
|
|
20231106,190000,82996740,5800,5800,5800,5800,0
|
|
20231106,185900,82996740,5800,5800,5800,5800,346
|
|
20231106,185800,82996740,5800,5800,5800,5800,0
|
|
20231106,185700,82996740,5800,5800,5800,5800,0
|
|
20231106,185600,82996740,5800,5800,5800,5800,0
|
|
20231106,185500,82996740,5800,5800,5800,5800,0
|
|
20231106,185400,82996740,5800,5800,5800,5800,0
|
|
20231106,185300,82996740,5800,5800,5800,5800,0
|
|
20231106,185200,82996740,5800,5800,5800,5800,0
|
|
20231106,185100,82996740,5800,5800,5800,5800,0
|
|
20231106,185000,82996740,5800,5800,5800,5800,0
|
|
20231106,184900,82996740,5800,5800,5800,5800,0
|
|
20231106,184800,82996740,5800,5800,5800,5800,0
|
|
20231106,184700,82996740,5800,5800,5800,5800,0
|
|
20231106,184600,82996740,5800,5800,5800,5800,0
|
|
20231106,184500,82996740,5800,5800,5800,5800,0
|
|
20231106,184400,82996740,5800,5800,5800,5800,0
|
|
20231106,184300,82996740,5800,5800,5800,5800,0
|
|
20231106,184200,82996740,5800,5800,5800,5800,0
|
|
20231106,184100,82996740,5800,5800,5800,5800,0
|
|
20231106,184000,82996740,5800,5800,5800,5800,0
|
|
20231106,183900,82996740,5800,5800,5800,5800,0
|
|
20231106,183800,82996740,5800,5800,5800,5800,0
|
|
20231106,183700,82996740,5800,5800,5800,5800,0
|
|
20231106,183600,82996740,5800,5800,5800,5800,0
|
|
20231106,183500,82996740,5800,5800,5800,5800,0
|
|
20231106,183400,82996740,5800,5800,5800,5800,0
|
|
20231106,183300,82996740,5800,5800,5800,5800,0
|
|
20231106,183200,82996740,5800,5800,5800,5800,0
|
|
20231106,183100,82996740,5800,5800,5800,5800,0
|
|
20231106,183000,82996740,5800,5800,5800,5800,0
|
|
20231106,182900,82996740,5800,5800,5800,5800,346
|
|
20231106,182800,82996740,5800,5800,5800,5800,0
|
|
20231106,182700,82996740,5800,5800,5800,5800,0
|
|
20231106,182600,82996740,5800,5800,5800,5800,0
|
|
20231106,182500,82996740,5800,5800,5800,5800,0
|
|
20231106,182400,82996740,5800,5800,5800,5800,0
|
|
20231106,182300,82996740,5800,5800,5800,5800,0
|
|
20231106,182200,82996740,5800,5800,5800,5800,0
|
|
20231106,182100,82996740,5800,5800,5800,5800,0
|
|
20231106,182000,82996740,5800,5800,5800,5800,0
|
|
20231106,181900,82996740,5800,5800,5800,5800,0
|
|
20231106,181800,82996740,5800,5800,5800,5800,0
|
|
20231106,181700,82996740,5800,5800,5800,5800,0
|
|
20231106,181600,82996740,5800,5800,5800,5800,0
|
|
20231106,181500,82996740,5800,5800,5800,5800,0
|
|
20231106,181400,82996740,5800,5800,5800,5800,0
|
|
20231106,181300,82996740,5800,5800,5800,5800,0
|
|
20231106,181200,82996740,5800,5800,5800,5800,0
|
|
20231106,181100,82996740,5800,5800,5800,5800,0
|
|
20231106,181000,82996740,5800,5800,5800,5800,0
|
|
20231106,180900,82996740,5800,5800,5800,5800,0
|
|
20231106,180800,82996740,5800,5800,5800,5800,0
|
|
20231106,180700,82996740,5800,5800,5800,5800,0
|
|
20231106,180600,82996740,5800,5800,5800,5800,0
|
|
20231106,180500,82996740,5800,5800,5800,5800,0
|
|
20231106,180400,82996740,5800,5800,5800,5800,0
|
|
20231106,180300,82996740,5800,5800,5800,5800,0
|
|
20231106,180200,82996740,5800,5800,5800,5800,0
|
|
20231106,180100,82996740,5800,5800,5800,5800,0
|
|
20231106,180000,82996740,5800,5800,5800,5800,0
|
|
20231106,175900,82996740,5800,5800,5800,5800,346
|
|
20231106,175800,82996740,5800,5800,5800,5800,0
|
|
20231106,175700,82996740,5800,5800,5800,5800,0
|
|
20231106,175600,82996740,5800,5800,5800,5800,0
|
|
20231106,175500,82996740,5800,5800,5800,5800,0
|
|
20231106,175400,82996740,5800,5800,5800,5800,0
|
|
20231106,175300,82996740,5800,5800,5800,5800,0
|
|
20231106,175200,82996740,5800,5800,5800,5800,0
|
|
20231106,175100,82996740,5800,5800,5800,5800,0
|
|
20231106,175000,82996740,5800,5800,5800,5800,0
|
|
20231106,174900,82996740,5800,5800,5800,5800,0
|
|
20231106,174800,82996740,5800,5800,5800,5800,0
|
|
20231106,174700,82996740,5800,5800,5800,5800,0
|
|
20231106,174600,82996740,5800,5800,5800,5800,0
|
|
20231106,174500,82996740,5800,5800,5800,5800,0
|
|
20231106,174400,82996740,5800,5800,5800,5800,0
|
|
20231106,174300,82996740,5800,5800,5800,5800,0
|
|
20231106,174200,82996740,5800,5800,5800,5800,0
|
|
20231106,174100,82996740,5800,5800,5800,5800,0
|
|
20231106,174000,82996740,5800,5800,5800,5800,0
|
|
20231106,173900,82996740,5800,5800,5800,5800,0
|
|
20231106,173800,82996740,5800,5800,5800,5800,0
|
|
20231106,173700,82996740,5800,5800,5800,5800,0
|
|
20231106,173600,82996740,5800,5800,5800,5800,0
|
|
20231106,173500,82996740,5800,5800,5800,5800,0
|
|
20231106,173400,82996740,5800,5800,5800,5800,0
|
|
20231106,173300,82996740,5800,5800,5800,5800,0
|
|
20231106,173200,82996740,5800,5800,5800,5800,0
|
|
20231106,173100,82996740,5800,5800,5800,5800,0
|
|
20231106,173000,82996740,5800,5800,5800,5800,0
|
|
20231106,172900,82996740,5800,5800,5800,5800,346
|
|
20231106,172800,82996740,5800,5800,5800,5800,0
|
|
20231106,172700,82996740,5800,5800,5800,5800,0
|
|
20231106,172600,82996740,5800,5800,5800,5800,0
|
|
20231106,172500,82996740,5800,5800,5800,5800,0
|
|
20231106,172400,82996740,5800,5800,5800,5800,0
|
|
20231106,172300,82996740,5800,5800,5800,5800,0
|
|
20231106,172200,82996740,5800,5800,5800,5800,0
|
|
20231106,172100,82996740,5800,5800,5800,5800,0
|
|
20231106,172000,82996740,5800,5800,5800,5800,0
|
|
20231106,171900,82996740,5800,5800,5800,5800,0
|
|
20231106,171800,82996740,5800,5800,5800,5800,0
|
|
20231106,171700,82996740,5800,5800,5800,5800,0
|
|
20231106,171600,82996740,5800,5800,5800,5800,0
|
|
20231106,171500,82996740,5800,5800,5800,5800,0
|
|
20231106,171400,82996740,5800,5800,5800,5800,0
|
|
20231106,171300,82996740,5800,5800,5800,5800,0
|
|
20231106,171200,82996740,5800,5800,5800,5800,0
|
|
20231106,171100,82996740,5800,5800,5800,5800,0
|
|
20231106,171000,82996740,5800,5800,5800,5800,0
|
|
20231106,170900,82996740,5800,5800,5800,5800,0
|
|
20231106,170800,82996740,5800,5800,5800,5800,0
|
|
20231106,170700,82996740,5800,5800,5800,5800,0
|
|
20231106,170600,82996740,5800,5800,5800,5800,0
|
|
20231106,170500,82996740,5800,5800,5800,5800,0
|
|
20231106,170400,82996740,5800,5800,5800,5800,0
|
|
20231106,170300,82996740,5800,5800,5800,5800,0
|
|
20231106,170200,82996740,5800,5800,5800,5800,0
|
|
20231106,170100,82996740,5800,5800,5800,5800,0
|
|
20231106,170000,82996740,5800,5800,5800,5800,0
|
|
20231106,165900,82996740,5800,5800,5800,5800,346
|
|
20231106,165800,82996740,5800,5800,5800,5800,0
|
|
20231106,165700,82996740,5800,5800,5800,5800,0
|
|
20231106,165600,82996740,5800,5800,5800,5800,0
|
|
20231106,165500,82996740,5800,5800,5800,5800,0
|
|
20231106,165400,82996740,5800,5800,5800,5800,0
|
|
20231106,165300,82996740,5800,5800,5800,5800,0
|
|
20231106,165200,82996740,5800,5800,5800,5800,0
|
|
20231106,165100,82996740,5800,5800,5800,5800,0
|
|
20231106,165000,82996740,5800,5800,5800,5800,0
|
|
20231106,164900,82996740,5800,5800,5800,5800,0
|
|
20231106,164800,82996740,5800,5800,5800,5800,0
|
|
20231106,164700,82996740,5800,5800,5800,5800,0
|
|
20231106,164600,82996740,5800,5800,5800,5800,0
|
|
20231106,164500,82996740,5800,5800,5800,5800,0
|
|
20231106,164400,82996740,5800,5800,5800,5800,0
|
|
20231106,164300,82996740,5800,5800,5800,5800,0
|
|
20231106,164200,82996740,5800,5800,5800,5800,0
|
|
20231106,164100,82996740,5800,5800,5800,5800,0
|
|
20231106,164000,82996740,5800,5800,5800,5800,0
|
|
20231106,163900,82996740,5800,5800,5800,5800,0
|
|
20231106,163800,82996740,5800,5800,5800,5800,0
|
|
20231106,163700,82996740,5800,5800,5800,5800,0
|
|
20231106,163600,82996740,5800,5800,5800,5800,0
|
|
20231106,163500,82996740,5800,5800,5800,5800,0
|
|
20231106,163400,82996740,5800,5800,5800,5800,0
|
|
20231106,163300,82996740,5800,5800,5800,5800,0
|
|
20231106,163200,82996740,5800,5800,5800,5800,0
|
|
20231106,163100,82996740,5800,5800,5800,5800,0
|
|
20231106,163000,82996740,5800,5800,5800,5800,0
|
|
20231106,162900,82996740,5800,5800,5800,5800,346
|
|
20231106,162800,82996740,5800,5800,5800,5800,0
|
|
20231106,162700,82996740,5800,5800,5800,5800,0
|
|
20231106,162600,82996740,5800,5800,5800,5800,0
|
|
20231106,162500,82996740,5800,5800,5800,5800,0
|
|
20231106,162400,82996740,5800,5800,5800,5800,0
|
|
20231106,162300,82996740,5800,5800,5800,5800,0
|
|
20231106,162200,82996740,5800,5800,5800,5800,0
|
|
20231106,162100,82996740,5800,5800,5800,5800,0
|
|
20231106,162000,82996740,5800,5800,5800,5800,0
|
|
20231106,161900,82996740,5800,5800,5800,5800,0
|
|
20231106,161800,82996740,5800,5800,5800,5800,0
|
|
20231106,161700,82996740,5800,5800,5800,5800,0
|
|
20231106,161600,82996740,5800,5800,5800,5800,0
|
|
20231106,161500,82996740,5800,5800,5800,5800,0
|
|
20231106,161400,82996740,5800,5800,5800,5800,0
|
|
20231106,161300,82996740,5800,5800,5800,5800,0
|
|
20231106,161200,82996740,5800,5800,5800,5800,0
|
|
20231106,161100,82996740,5800,5800,5800,5800,0
|
|
20231106,161000,82996740,5800,5800,5800,5800,0
|
|
20231106,160900,82996740,5800,5800,5800,5800,0
|
|
20231106,160800,82996740,5800,5800,5800,5800,0
|
|
20231106,160700,82996740,5800,5800,5800,5800,0
|
|
20231106,160600,82996740,5800,5800,5800,5800,0
|
|
20231106,160500,82996740,5800,5800,5800,5800,0
|
|
20231106,160400,82996740,5800,5800,5800,5800,0
|
|
20231106,160300,82996740,5800,5800,5800,5800,0
|
|
20231106,160200,82996740,5800,5800,5800,5800,0
|
|
20231106,160100,82996740,5800,5800,5800,5800,0
|
|
20231106,160000,82996740,5800,5800,5800,5800,0
|
|
20231106,155900,82996740,5800,5800,5800,5800,346
|
|
20231106,155800,82996740,5800,5800,5800,5800,0
|
|
20231106,155700,82996740,5800,5800,5800,5800,0
|
|
20231106,155600,82996740,5800,5800,5800,5800,0
|
|
20231106,155500,82996740,5800,5800,5800,5800,0
|
|
20231106,155400,82996740,5800,5800,5800,5800,0
|
|
20231106,155300,82996740,5800,5800,5800,5800,0
|
|
20231106,155200,82996740,5800,5800,5800,5800,0
|
|
20231106,155100,82996740,5800,5800,5800,5800,0
|
|
20231106,155000,82996740,5800,5800,5800,5800,0
|
|
20231106,154900,82996740,5800,5800,5800,5800,0
|
|
20231106,154800,82996740,5800,5800,5800,5800,0
|
|
20231106,154700,82996740,5800,5800,5800,5800,0
|
|
20231106,154600,82996740,5800,5800,5800,5800,0
|
|
20231106,154500,82996740,5800,5800,5800,5800,0
|
|
20231106,154400,82996740,5800,5800,5800,5800,0
|
|
20231106,154300,82996740,5800,5800,5800,5800,0
|
|
20231106,154200,82996740,5800,5800,5800,5800,0
|
|
20231106,154100,82996740,5800,5800,5800,5800,0
|
|
20231106,154000,82996740,5800,5800,5800,5800,0
|
|
20231106,153900,82996740,5800,5800,5800,5800,0
|
|
20231106,153800,82996740,5800,5800,5800,5800,0
|
|
20231106,153700,82996740,5800,5800,5800,5800,0
|
|
20231106,153600,82996740,5800,5800,5800,5800,0
|
|
20231106,153500,82996740,5800,5800,5800,5800,0
|
|
20231106,153400,82996740,5800,5800,5800,5800,0
|
|
20231106,153300,82996740,5800,5800,5800,5800,0
|
|
20231106,153200,82996740,5800,5800,5800,5800,0
|
|
20231106,153100,82996740,5800,5800,5800,5800,0
|
|
20231106,153000,82996740,5800,5800,5800,5800,346
|
|
20231106,152900,80989940,5750,5750,5750,5750,0
|
|
20231106,152800,80989940,5750,5750,5750,5750,0
|
|
20231106,152700,80989940,5750,5750,5750,5750,0
|
|
20231106,152600,80989940,5750,5750,5750,5750,0
|
|
20231106,152500,80989940,5750,5750,5750,5750,0
|
|
20231106,152400,80989940,5750,5750,5750,5750,0
|
|
20231106,152300,80989940,5750,5750,5750,5750,0
|
|
20231106,152200,80989940,5750,5750,5750,5750,0
|
|
20231106,152100,80989940,5750,5750,5750,5750,0
|
|
20231106,152000,80989940,5750,5750,5750,5750,0
|
|
20231106,151900,80989940,5750,5750,5750,5750,171
|
|
20231106,151800,80006690,5750,5750,5750,5750,0
|
|
20231106,151700,80006690,5750,5750,5750,5750,12
|
|
20231106,151600,79937690,5740,5750,5750,5740,427
|
|
20231106,151500,77485690,5750,5750,5750,5750,0
|
|
20231106,151400,77485690,5750,5750,5750,5750,0
|
|
20231106,151300,77485690,5750,5750,5750,5750,2
|
|
20231106,151200,77474190,5750,5750,5750,5750,0
|
|
20231106,151100,77474190,5750,5750,5750,5750,0
|
|
20231106,151000,77474190,5750,5750,5750,5750,0
|
|
20231106,150900,77474190,5750,5750,5750,5750,0
|
|
20231106,150800,77474190,5750,5750,5750,5750,0
|
|
20231106,150700,77474190,5750,5750,5750,5750,0
|
|
20231106,150600,77474190,5750,5750,5750,5750,0
|
|
20231106,150500,77474190,5750,5750,5750,5750,0
|
|
20231106,150400,77474190,5750,5750,5750,5750,0
|
|
20231106,150300,77474190,5750,5750,5750,5750,0
|
|
20231106,150200,77474190,5750,5750,5750,5750,0
|
|
20231106,150100,77474190,5750,5750,5750,5750,0
|
|
20231106,150000,77474190,5750,5750,5750,5750,0
|
|
20231106,145900,77474190,5750,5750,5750,5750,0
|
|
20231106,145800,77474190,5750,5750,5750,5750,1
|
|
20231106,145700,77468440,5740,5740,5740,5740,0
|
|
20231106,145600,77468440,5740,5740,5740,5740,11
|
|
20231106,145500,77405300,5750,5750,5750,5750,0
|
|
20231106,145400,77405300,5750,5750,5750,5750,0
|
|
20231106,145300,77405300,5750,5750,5750,5750,0
|
|
20231106,145200,77405300,5750,5750,5750,5750,0
|
|
20231106,145100,77405300,5750,5750,5750,5750,0
|
|
20231106,145000,77405300,5750,5750,5750,5750,0
|
|
20231106,144900,77405300,5750,5750,5750,5750,42
|
|
20231106,144800,77163800,5750,5750,5750,5750,0
|
|
20231106,144700,77163800,5750,5750,5750,5750,0
|
|
20231106,144600,77163800,5750,5750,5750,5750,0
|
|
20231106,144500,77163800,5750,5750,5750,5750,0
|
|
20231106,144400,77163800,5750,5750,5750,5750,0
|
|
20231106,144300,77163800,5750,5750,5750,5750,0
|
|
20231106,144200,77163800,5750,5750,5750,5750,0
|
|
20231106,144100,77163800,5750,5750,5750,5750,0
|
|
20231106,144000,77163800,5750,5750,5750,5750,3
|
|
20231106,143900,77146550,5770,5770,5770,5770,0
|
|
20231106,143800,77146550,5770,5770,5770,5770,5
|
|
20231106,143700,77117700,5770,5770,5770,5770,11
|
|
20231106,143600,77054230,5740,5730,5740,5730,407
|
|
20231106,143500,74718410,5680,5680,5680,5680,0
|
|
20231106,143400,74718410,5680,5680,5680,5680,0
|
|
20231106,143300,74718410,5680,5720,5720,5680,611
|
|
20231106,143200,71235580,5730,5730,5730,5730,0
|
|
20231106,143100,71235580,5730,5730,5730,5730,0
|
|
20231106,143000,71235580,5730,5730,5730,5730,0
|
|
20231106,142900,71235580,5730,5730,5730,5730,0
|
|
20231106,142800,71235580,5730,5730,5730,5730,0
|
|
20231106,142700,71235580,5730,5730,5730,5730,0
|
|
20231106,142600,71235580,5730,5730,5730,5730,0
|
|
20231106,142500,71235580,5730,5730,5730,5730,0
|
|
20231106,142400,71235580,5730,5730,5730,5730,0
|
|
20231106,142300,71235580,5730,5730,5730,5730,0
|
|
20231106,142200,71235580,5730,5730,5730,5730,0
|
|
20231106,142100,71235580,5730,5730,5730,5730,0
|
|
20231106,142000,71235580,5730,5730,5730,5730,0
|
|
20231106,141900,71235580,5730,5730,5730,5730,1
|
|
20231106,141800,71229850,5720,5720,5720,5720,0
|
|
20231106,141700,71229850,5720,5720,5720,5720,0
|
|
20231106,141600,71229850,5720,5720,5720,5720,38
|
|
20231106,141500,71012490,5730,5730,5730,5730,10
|
|
20231106,141400,70955190,5730,5730,5730,5730,0
|
|
20231106,141300,70955190,5730,5720,5730,5720,2
|
|
20231106,141200,70943740,5730,5730,5730,5730,0
|
|
20231106,141100,70943740,5730,5730,5730,5730,100
|
|
20231106,141000,70370740,5730,5730,5730,5730,0
|
|
20231106,140900,70370740,5730,5730,5730,5730,0
|
|
20231106,140800,70370740,5730,5730,5730,5730,0
|
|
20231106,140700,70370740,5730,5730,5730,5720,338
|
|
20231106,140600,68436350,5740,5740,5740,5740,0
|
|
20231106,140500,68436350,5740,5740,5740,5740,1
|
|
20231106,140400,68430610,5740,5740,5740,5740,0
|
|
20231106,140300,68430610,5740,5740,5740,5740,0
|
|
20231106,140200,68430610,5740,5740,5740,5740,20
|
|
20231106,140100,68315810,5740,5740,5740,5740,0
|
|
20231106,140000,68315810,5740,5740,5740,5740,0
|
|
20231106,135900,68315810,5740,5740,5740,5740,0
|
|
20231106,135800,68315810,5740,5740,5740,5740,0
|
|
20231106,135700,68315810,5740,5750,5750,5740,408
|
|
20231106,135600,65972490,5770,5770,5770,5770,0
|
|
20231106,135500,65972490,5770,5770,5770,5770,0
|
|
20231106,135400,65972490,5770,5770,5770,5770,0
|
|
20231106,135300,65972490,5770,5770,5770,5770,0
|
|
20231106,135200,65972490,5770,5770,5770,5770,0
|
|
20231106,135100,65972490,5770,5770,5770,5770,0
|
|
20231106,135000,65972490,5770,5770,5770,5770,0
|
|
20231106,134900,65972490,5770,5770,5770,5770,1
|
|
20231106,134800,65966720,5740,5740,5740,5740,0
|
|
20231106,134700,65966720,5740,5740,5740,5740,0
|
|
20231106,134600,65966720,5740,5740,5740,5740,0
|
|
20231106,134500,65966720,5740,5740,5740,5740,0
|
|
20231106,134400,65966720,5740,5740,5740,5740,0
|
|
20231106,134300,65966720,5740,5740,5740,5740,0
|
|
20231106,134200,65966720,5740,5740,5740,5740,1
|
|
20231106,134100,65960980,5740,5750,5750,5740,100
|
|
20231106,134000,65386430,5770,5770,5770,5770,0
|
|
20231106,133900,65386430,5770,5770,5770,5770,0
|
|
20231106,133800,65386430,5770,5770,5770,5770,0
|
|
20231106,133700,65386430,5770,5770,5770,5770,1
|
|
20231106,133600,65380660,5740,5740,5740,5740,0
|
|
20231106,133500,65380660,5740,5740,5740,5740,200
|
|
20231106,133400,64232660,5760,5760,5760,5760,0
|
|
20231106,133300,64232660,5760,5760,5760,5760,0
|
|
20231106,133200,64232660,5760,5760,5760,5760,0
|
|
20231106,133100,64232660,5760,5760,5760,5760,71
|
|
20231106,133000,63823700,5760,5760,5760,5760,0
|
|
20231106,132900,63823700,5760,5760,5760,5760,0
|
|
20231106,132800,63823700,5760,5760,5760,5760,0
|
|
20231106,132700,63823700,5760,5760,5760,5760,0
|
|
20231106,132600,63823700,5760,5760,5760,5760,10
|
|
20231106,132500,63766100,5750,5750,5750,5750,5
|
|
20231106,132400,63737350,5750,5750,5750,5750,0
|
|
20231106,132300,63737350,5750,5750,5750,5750,0
|
|
20231106,132200,63737350,5750,5750,5750,5750,0
|
|
20231106,132100,63737350,5750,5750,5750,5750,1024
|
|
20231106,132000,57849350,5770,5770,5770,5770,1
|
|
20231106,131900,57843580,5750,5750,5750,5750,1
|
|
20231106,131800,57837830,5770,5770,5770,5770,0
|
|
20231106,131700,57837830,5770,5770,5770,5770,0
|
|
20231106,131600,57837830,5770,5770,5770,5770,0
|
|
20231106,131500,57837830,5770,5770,5770,5770,0
|
|
20231106,131400,57837830,5770,5770,5770,5770,0
|
|
20231106,131300,57837830,5770,5770,5770,5770,0
|
|
20231106,131200,57837830,5770,5770,5770,5770,0
|
|
20231106,131100,57837830,5770,5770,5770,5770,0
|
|
20231106,131000,57837830,5770,5770,5770,5770,0
|
|
20231106,130900,57837830,5770,5770,5770,5770,0
|
|
20231106,130800,57837830,5770,5770,5770,5770,0
|
|
20231106,130700,57837830,5770,5770,5770,5770,0
|
|
20231106,130600,57837830,5770,5770,5770,5770,0
|
|
20231106,130500,57837830,5770,5770,5770,5770,0
|
|
20231106,130400,57837830,5770,5770,5770,5770,1
|
|
20231106,130300,57832060,5790,5790,5790,5790,0
|
|
20231106,130200,57832060,5790,5790,5790,5790,0
|
|
20231106,130100,57832060,5790,5790,5790,5790,0
|
|
20231106,130000,57832060,5790,5790,5790,5790,1
|
|
20231106,125900,57826270,5730,5720,5730,5720,98
|
|
20231106,125800,57264740,5730,5710,5730,5710,2
|
|
20231106,125700,57253300,5690,5690,5690,5690,0
|
|
20231106,125600,57253300,5690,5690,5690,5690,0
|
|
20231106,125500,57253300,5690,5690,5690,5690,0
|
|
20231106,125400,57253300,5690,5710,5710,5690,5
|
|
20231106,125300,57224780,5720,5720,5720,5720,212
|
|
20231106,125200,56012140,5740,5740,5740,5740,2
|
|
20231106,125100,56000660,5730,5730,5730,5730,0
|
|
20231106,125000,56000660,5730,5730,5730,5730,0
|
|
20231106,124900,56000660,5730,5760,5810,5730,66
|
|
20231106,124800,55620200,5780,5770,5780,5700,164
|
|
20231106,124700,54681780,5780,5770,5780,5770,102
|
|
20231106,124600,54093230,5780,5810,5810,5780,521
|
|
20231106,124500,51081370,5950,5830,5950,5750,353
|
|
20231106,124400,49024900,5830,5690,5830,5690,1184
|
|
20231106,124300,42274860,5690,5690,5690,5690,0
|
|
20231106,124200,42274860,5690,5690,5690,5690,0
|
|
20231106,124100,42274860,5690,5690,5690,5690,0
|
|
20231106,124000,42274860,5690,5690,5690,5690,0
|
|
20231106,123900,42274860,5690,5690,5690,5690,0
|
|
20231106,123800,42274860,5690,5690,5690,5690,7
|
|
20231106,123700,42235030,5690,5690,5690,5690,0
|
|
20231106,123600,42235030,5690,5690,5690,5690,0
|
|
20231106,123500,42235030,5690,5690,5690,5690,0
|
|
20231106,123400,42235030,5690,5690,5690,5690,0
|
|
20231106,123300,42235030,5690,5690,5690,5690,0
|
|
20231106,123200,42235030,5690,5690,5690,5690,0
|
|
20231106,123100,42235030,5690,5690,5690,5690,0
|
|
20231106,123000,42235030,5690,5680,5690,5680,49
|
|
20231106,122900,41956700,5690,5690,5690,5690,0
|
|
20231106,122800,41956700,5690,5690,5690,5690,0
|
|
20231106,122700,41956700,5690,5690,5690,5690,0
|
|
20231106,122600,41956700,5690,5690,5690,5690,0
|
|
20231106,122500,41956700,5690,5690,5690,5690,0
|
|
20231106,122400,41956700,5690,5690,5690,5690,0
|
|
20231106,122300,41956700,5690,5690,5690,5690,0
|
|
20231106,122200,41956700,5690,5680,5690,5680,1827
|
|
20231106,122100,31573300,5680,5680,5680,5680,0
|
|
20231106,122000,31573300,5680,5680,5680,5680,0
|
|
20231106,121900,31573300,5680,5680,5680,5680,0
|
|
20231106,121800,31573300,5680,5680,5680,5680,0
|
|
20231106,121700,31573300,5680,5680,5680,5680,202
|
|
20231106,121600,30425940,5680,5680,5680,5680,0
|
|
20231106,121500,30425940,5680,5680,5680,5680,0
|
|
20231106,121400,30425940,5680,5680,5680,5680,0
|
|
20231106,121300,30425940,5680,5680,5680,5680,0
|
|
20231106,121200,30425940,5680,5680,5680,5680,0
|
|
20231106,121100,30425940,5680,5680,5680,5680,0
|
|
20231106,121000,30425940,5680,5680,5680,5680,0
|
|
20231106,120900,30425940,5680,5680,5680,5680,0
|
|
20231106,120800,30425940,5680,5680,5680,5680,1
|
|
20231106,120700,30420260,5680,5680,5680,5680,0
|
|
20231106,120600,30420260,5680,5680,5680,5680,0
|
|
20231106,120500,30420260,5680,5680,5680,5680,0
|
|
20231106,120400,30420260,5680,5680,5680,5680,0
|
|
20231106,120300,30420260,5680,5680,5680,5680,0
|
|
20231106,120200,30420260,5680,5680,5680,5680,0
|
|
20231106,120100,30420260,5680,5680,5680,5680,0
|
|
20231106,120000,30420260,5680,5680,5680,5680,0
|
|
20231106,115900,30420260,5680,5680,5680,5680,0
|
|
20231106,115800,30420260,5680,5680,5680,5680,0
|
|
20231106,115700,30420260,5680,5680,5680,5680,0
|
|
20231106,115600,30420260,5680,5680,5680,5680,1
|
|
20231106,115500,30414580,5670,5670,5670,5670,0
|
|
20231106,115400,30414580,5670,5670,5670,5670,0
|
|
20231106,115300,30414580,5670,5670,5670,5670,65
|
|
20231106,115200,30046030,5670,5670,5670,5670,0
|
|
20231106,115100,30046030,5670,5670,5670,5670,1
|
|
20231106,115000,30040360,5680,5680,5680,5680,0
|
|
20231106,114900,30040360,5680,5680,5680,5680,0
|
|
20231106,114800,30040360,5680,5680,5680,5680,2
|
|
20231106,114700,30029000,5690,5690,5690,5690,0
|
|
20231106,114600,30029000,5690,5690,5690,5690,0
|
|
20231106,114500,30029000,5690,5690,5690,5690,10
|
|
20231106,114400,29972100,5690,5690,5690,5690,0
|
|
20231106,114300,29972100,5690,5690,5690,5690,0
|
|
20231106,114200,29972100,5690,5690,5690,5690,0
|
|
20231106,114100,29972100,5690,5690,5690,5690,0
|
|
20231106,114000,29972100,5690,5690,5690,5690,0
|
|
20231106,113900,29972100,5690,5690,5690,5690,0
|
|
20231106,113800,29972100,5690,5690,5690,5690,0
|
|
20231106,113700,29972100,5690,5690,5690,5690,0
|
|
20231106,113600,29972100,5690,5690,5690,5690,0
|
|
20231106,113500,29972100,5690,5690,5690,5690,0
|
|
20231106,113400,29972100,5690,5690,5690,5690,0
|
|
20231106,113300,29972100,5690,5690,5690,5690,0
|
|
20231106,113200,29972100,5690,5690,5690,5690,0
|
|
20231106,113100,29972100,5690,5690,5690,5690,0
|
|
20231106,113000,29972100,5690,5690,5690,5690,0
|
|
20231106,112900,29972100,5690,5690,5690,5690,0
|
|
20231106,112800,29972100,5690,5690,5690,5690,0
|
|
20231106,112700,29972100,5690,5690,5690,5690,0
|
|
20231106,112600,29972100,5690,5690,5690,5690,0
|
|
20231106,112500,29972100,5690,5690,5690,5690,0
|
|
20231106,112400,29972100,5690,5690,5690,5690,0
|
|
20231106,112300,29972100,5690,5690,5690,5690,0
|
|
20231106,112200,29972100,5690,5690,5690,5690,1
|
|
20231106,112100,29966410,5680,5680,5680,5680,1
|
|
20231106,112000,29960730,5690,5690,5690,5690,0
|
|
20231106,111900,29960730,5690,5690,5690,5690,0
|
|
20231106,111800,29960730,5690,5690,5690,5690,3
|
|
20231106,111700,29943660,5680,5680,5680,5680,0
|
|
20231106,111600,29943660,5680,5680,5680,5680,3
|
|
20231106,111500,29926620,5690,5690,5690,5690,0
|
|
20231106,111400,29926620,5690,5690,5690,5690,0
|
|
20231106,111300,29926620,5690,5690,5690,5690,0
|
|
20231106,111200,29926620,5690,5690,5690,5690,0
|
|
20231106,111100,29926620,5690,5690,5690,5690,0
|
|
20231106,111000,29926620,5690,5690,5690,5690,0
|
|
20231106,110900,29926620,5690,5690,5690,5690,0
|
|
20231106,110800,29926620,5690,5690,5690,5690,0
|
|
20231106,110700,29926620,5690,5690,5690,5690,0
|
|
20231106,110600,29926620,5690,5690,5690,5690,0
|
|
20231106,110500,29926620,5690,5690,5690,5690,0
|
|
20231106,110400,29926620,5690,5690,5690,5690,0
|
|
20231106,110300,29926620,5690,5690,5690,5690,0
|
|
20231106,110200,29926620,5690,5690,5690,5690,0
|
|
20231106,110100,29926620,5690,5690,5690,5690,0
|
|
20231106,110000,29926620,5690,5690,5690,5690,0
|
|
20231106,105900,29926620,5690,5690,5690,5690,0
|
|
20231106,105800,29926620,5690,5690,5690,5690,0
|
|
20231106,105700,29926620,5690,5690,5690,5690,0
|
|
20231106,105600,29926620,5690,5690,5690,5690,0
|
|
20231106,105500,29926620,5690,5690,5690,5690,0
|
|
20231106,105400,29926620,5690,5690,5690,5690,0
|
|
20231106,105300,29926620,5690,5690,5690,5690,0
|
|
20231106,105200,29926620,5690,5690,5690,5690,0
|
|
20231106,105100,29926620,5690,5690,5690,5690,0
|
|
20231106,105000,29926620,5690,5690,5690,5690,0
|
|
20231106,104900,29926620,5690,5690,5690,5690,0
|
|
20231106,104800,29926620,5690,5690,5690,5690,0
|
|
20231106,104700,29926620,5690,5690,5690,5690,0
|
|
20231106,104600,29926620,5690,5690,5690,5690,0
|
|
20231106,104500,29926620,5690,5690,5690,5690,0
|
|
20231106,104400,29926620,5690,5690,5690,5690,0
|
|
20231106,104300,29926620,5690,5690,5690,5690,0
|
|
20231106,104200,29926620,5690,5690,5690,5690,0
|
|
20231106,104100,29926620,5690,5690,5690,5690,0
|
|
20231106,104000,29926620,5690,5690,5690,5690,0
|
|
20231106,103900,29926620,5690,5690,5690,5690,0
|
|
20231106,103800,29926620,5690,5690,5690,5690,0
|
|
20231106,103700,29926620,5690,5690,5690,5690,0
|
|
20231106,103600,29926620,5690,5690,5690,5690,0
|
|
20231106,103500,29926620,5690,5690,5690,5690,0
|
|
20231106,103400,29926620,5690,5690,5690,5690,0
|
|
20231106,103300,29926620,5690,5690,5690,5690,0
|
|
20231106,103200,29926620,5690,5690,5690,5690,0
|
|
20231106,103100,29926620,5690,5690,5690,5690,0
|
|
20231106,103000,29926620,5690,5690,5690,5690,0
|
|
20231106,102900,29926620,5690,5690,5690,5690,0
|
|
20231106,102800,29926620,5690,5690,5690,5690,0
|
|
20231106,102700,29926620,5690,5690,5690,5690,0
|
|
20231106,102600,29926620,5690,5690,5690,5690,0
|
|
20231106,102500,29926620,5690,5690,5690,5690,0
|
|
20231106,102400,29926620,5690,5690,5690,5690,0
|
|
20231106,102300,29926620,5690,5690,5690,5690,0
|
|
20231106,102200,29926620,5690,5690,5690,5690,50
|
|
20231106,102100,29642120,5700,5700,5700,5700,0
|
|
20231106,102000,29642120,5700,5700,5700,5700,90
|
|
20231106,101900,29129120,5700,5700,5700,5700,0
|
|
20231106,101800,29129120,5700,5700,5700,5700,0
|
|
20231106,101700,29129120,5700,5700,5700,5700,1
|
|
20231106,101600,29123420,5690,5690,5690,5690,0
|
|
20231106,101500,29123420,5690,5690,5690,5690,0
|
|
20231106,101400,29123420,5690,5690,5690,5690,1469
|
|
20231106,101300,20764810,5690,5690,5690,5690,0
|
|
20231106,101200,20764810,5690,5690,5690,5690,0
|
|
20231106,101100,20764810,5690,5690,5690,5690,1
|
|
20231106,101000,20759120,5660,5660,5660,5660,5
|
|
20231106,100900,20730820,5680,5680,5680,5680,0
|
|
20231106,100800,20730820,5680,5680,5690,5680,501
|
|
20231106,100700,17882140,5680,5680,5680,5680,1
|
|
20231106,100600,17876460,5660,5660,5660,5660,100
|
|
20231106,100500,17310460,5660,5660,5660,5660,0
|
|
20231106,100400,17310460,5660,5660,5660,5660,0
|
|
20231106,100300,17310460,5660,5660,5660,5660,0
|
|
20231106,100200,17310460,5660,5660,5660,5660,0
|
|
20231106,100100,17310460,5660,5660,5660,5660,0
|
|
20231106,100000,17310460,5660,5660,5660,5660,0
|
|
20231106,095900,17310460,5660,5660,5660,5660,0
|
|
20231106,095800,17310460,5660,5660,5660,5660,0
|
|
20231106,095700,17310460,5660,5660,5660,5660,0
|
|
20231106,095600,17310460,5660,5660,5660,5660,0
|
|
20231106,095500,17310460,5660,5660,5660,5660,100
|
|
20231106,095400,16744460,5680,5680,5680,5680,4
|
|
20231106,095300,16721740,5690,5690,5690,5690,0
|
|
20231106,095200,16721740,5690,5690,5690,5690,0
|
|
20231106,095100,16721740,5690,5690,5690,5690,0
|
|
20231106,095000,16721740,5690,5690,5690,5690,0
|
|
20231106,094900,16721740,5690,5690,5690,5690,0
|
|
20231106,094800,16721740,5690,5690,5690,5690,0
|
|
20231106,094700,16721740,5690,5690,5690,5690,0
|
|
20231106,094600,16721740,5690,5690,5690,5690,0
|
|
20231106,094500,16721740,5690,5690,5690,5690,379
|
|
20231106,094400,14565230,5690,5690,5690,5690,0
|
|
20231106,094300,14565230,5690,5690,5690,5690,11
|
|
20231106,094200,14502640,5690,5690,5690,5690,1
|
|
20231106,094100,14496950,5690,5690,5690,5690,1
|
|
20231106,094000,14491260,5690,5690,5690,5690,0
|
|
20231106,093900,14491260,5690,5690,5690,5690,0
|
|
20231106,093800,14491260,5690,5690,5690,5690,0
|
|
20231106,093700,14491260,5690,5690,5690,5690,1
|
|
20231106,093600,14485570,5680,5680,5680,5680,0
|
|
20231106,093500,14485570,5680,5680,5680,5680,0
|
|
20231106,093400,14485570,5680,5680,5680,5680,0
|
|
20231106,093300,14485570,5680,5680,5680,5680,0
|
|
20231106,093200,14485570,5680,5650,5690,5650,905
|
|
20231106,093100,9362900,5660,5660,5660,5660,10
|
|
20231106,093000,9306300,5660,5660,5660,5660,0
|
|
20231106,092900,9306300,5660,5660,5660,5660,1
|
|
20231106,092800,9300640,5650,5650,5650,5650,0
|
|
20231106,092700,9300640,5650,5650,5650,5650,0
|
|
20231106,092600,9300640,5650,5650,5650,5650,0
|
|
20231106,092500,9300640,5650,5650,5650,5650,20
|
|
20231106,092400,9187640,5650,5650,5650,5650,0
|
|
20231106,092300,9187640,5650,5650,5650,5650,0
|
|
20231106,092200,9187640,5650,5650,5650,5650,0
|
|
20231106,092100,9187640,5650,5650,5650,5650,5
|
|
20231106,092000,9159390,5650,5650,5650,5650,10
|
|
20231106,091900,9102890,5660,5660,5660,5660,0
|
|
20231106,091800,9102890,5660,5660,5660,5660,0
|
|
20231106,091700,9102890,5660,5640,5660,5640,100
|
|
20231106,091600,8537230,5660,5650,5660,5650,76
|
|
20231106,091500,8107150,5660,5650,5660,5650,306
|
|
20231106,091400,6375230,5660,5650,5660,5650,32
|
|
20231106,091300,6194380,5640,5640,5640,5640,0
|
|
20231106,091200,6194380,5640,5640,5640,5640,5
|
|
20231106,091100,6166180,5610,5610,5610,5610,0
|
|
20231106,091000,6166180,5610,5610,5610,5610,0
|
|
20231106,090900,6166180,5610,5610,5610,5610,0
|
|
20231106,090800,6166180,5610,5610,5610,5610,0
|
|
20231106,090700,6166180,5610,5610,5610,5610,22
|
|
20231106,090600,6042760,5610,5610,5610,5610,0
|
|
20231106,090500,6042760,5610,5610,5610,5610,1
|
|
20231106,090400,6037150,5610,5610,5610,5610,0
|
|
20231106,090300,6037150,5610,5610,5610,5610,0
|
|
20231106,090200,6037150,5610,5610,5610,5610,5
|
|
20231106,090100,6009100,5660,5600,5660,5600,1003
|
|
20231106,090000,336600,5610,5610,5610,5610,60
|