632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192900,96382230,8510,8510,8510,8510,102
|
|
20231102,192800,96382230,8510,8510,8510,8510,0
|
|
20231102,192700,96382230,8510,8510,8510,8510,0
|
|
20231102,192600,96382230,8510,8510,8510,8510,0
|
|
20231102,192500,96382230,8510,8510,8510,8510,0
|
|
20231102,192400,96382230,8510,8510,8510,8510,0
|
|
20231102,192300,96382230,8510,8510,8510,8510,0
|
|
20231102,192200,96382230,8510,8510,8510,8510,0
|
|
20231102,192100,96382230,8510,8510,8510,8510,0
|
|
20231102,192000,96382230,8510,8510,8510,8510,0
|
|
20231102,191900,96382230,8510,8510,8510,8510,0
|
|
20231102,191800,96382230,8510,8510,8510,8510,0
|
|
20231102,191700,96382230,8510,8510,8510,8510,0
|
|
20231102,191600,96382230,8510,8510,8510,8510,0
|
|
20231102,191500,96382230,8510,8510,8510,8510,0
|
|
20231102,191400,96382230,8510,8510,8510,8510,0
|
|
20231102,191300,96382230,8510,8510,8510,8510,0
|
|
20231102,191200,96382230,8510,8510,8510,8510,0
|
|
20231102,191100,96382230,8510,8510,8510,8510,0
|
|
20231102,191000,96382230,8510,8510,8510,8510,0
|
|
20231102,190900,96382230,8510,8510,8510,8510,0
|
|
20231102,190800,96382230,8510,8510,8510,8510,0
|
|
20231102,190700,96382230,8510,8510,8510,8510,0
|
|
20231102,190600,96382230,8510,8510,8510,8510,0
|
|
20231102,190500,96382230,8510,8510,8510,8510,0
|
|
20231102,190400,96382230,8510,8510,8510,8510,0
|
|
20231102,190300,96382230,8510,8510,8510,8510,0
|
|
20231102,190200,96382230,8510,8510,8510,8510,0
|
|
20231102,190100,96382230,8510,8510,8510,8510,0
|
|
20231102,190000,96382230,8510,8510,8510,8510,0
|
|
20231102,185900,96382230,8510,8510,8510,8510,102
|
|
20231102,185800,96382230,8510,8510,8510,8510,0
|
|
20231102,185700,96382230,8510,8510,8510,8510,0
|
|
20231102,185600,96382230,8510,8510,8510,8510,0
|
|
20231102,185500,96382230,8510,8510,8510,8510,0
|
|
20231102,185400,96382230,8510,8510,8510,8510,0
|
|
20231102,185300,96382230,8510,8510,8510,8510,0
|
|
20231102,185200,96382230,8510,8510,8510,8510,0
|
|
20231102,185100,96382230,8510,8510,8510,8510,0
|
|
20231102,185000,96382230,8510,8510,8510,8510,0
|
|
20231102,184900,96382230,8510,8510,8510,8510,0
|
|
20231102,184800,96382230,8510,8510,8510,8510,0
|
|
20231102,184700,96382230,8510,8510,8510,8510,0
|
|
20231102,184600,96382230,8510,8510,8510,8510,0
|
|
20231102,184500,96382230,8510,8510,8510,8510,0
|
|
20231102,184400,96382230,8510,8510,8510,8510,0
|
|
20231102,184300,96382230,8510,8510,8510,8510,0
|
|
20231102,184200,96382230,8510,8510,8510,8510,0
|
|
20231102,184100,96382230,8510,8510,8510,8510,0
|
|
20231102,184000,96382230,8510,8510,8510,8510,0
|
|
20231102,183900,96382230,8510,8510,8510,8510,0
|
|
20231102,183800,96382230,8510,8510,8510,8510,0
|
|
20231102,183700,96382230,8510,8510,8510,8510,0
|
|
20231102,183600,96382230,8510,8510,8510,8510,0
|
|
20231102,183500,96382230,8510,8510,8510,8510,0
|
|
20231102,183400,96382230,8510,8510,8510,8510,0
|
|
20231102,183300,96382230,8510,8510,8510,8510,0
|
|
20231102,183200,96382230,8510,8510,8510,8510,0
|
|
20231102,183100,96382230,8510,8510,8510,8510,0
|
|
20231102,183000,96382230,8510,8510,8510,8510,0
|
|
20231102,182900,96382230,8510,8510,8510,8510,102
|
|
20231102,182800,96382230,8510,8510,8510,8510,0
|
|
20231102,182700,96382230,8510,8510,8510,8510,0
|
|
20231102,182600,96382230,8510,8510,8510,8510,0
|
|
20231102,182500,96382230,8510,8510,8510,8510,0
|
|
20231102,182400,96382230,8510,8510,8510,8510,0
|
|
20231102,182300,96382230,8510,8510,8510,8510,0
|
|
20231102,182200,96382230,8510,8510,8510,8510,0
|
|
20231102,182100,96382230,8510,8510,8510,8510,0
|
|
20231102,182000,96382230,8510,8510,8510,8510,0
|
|
20231102,181900,96382230,8510,8510,8510,8510,0
|
|
20231102,181800,96382230,8510,8510,8510,8510,0
|
|
20231102,181700,96382230,8510,8510,8510,8510,0
|
|
20231102,181600,96382230,8510,8510,8510,8510,0
|
|
20231102,181500,96382230,8510,8510,8510,8510,0
|
|
20231102,181400,96382230,8510,8510,8510,8510,0
|
|
20231102,181300,96382230,8510,8510,8510,8510,0
|
|
20231102,181200,96382230,8510,8510,8510,8510,0
|
|
20231102,181100,96382230,8510,8510,8510,8510,0
|
|
20231102,181000,96382230,8510,8510,8510,8510,0
|
|
20231102,180900,96382230,8510,8510,8510,8510,0
|
|
20231102,180800,96382230,8510,8510,8510,8510,0
|
|
20231102,180700,96382230,8510,8510,8510,8510,0
|
|
20231102,180600,96382230,8510,8510,8510,8510,0
|
|
20231102,180500,96382230,8510,8510,8510,8510,0
|
|
20231102,180400,96382230,8510,8510,8510,8510,0
|
|
20231102,180300,96382230,8510,8510,8510,8510,0
|
|
20231102,180200,96382230,8510,8510,8510,8510,0
|
|
20231102,180100,96382230,8510,8510,8510,8510,0
|
|
20231102,180000,96382230,8510,8510,8510,8510,0
|
|
20231102,175900,96382230,8510,8510,8510,8510,102
|
|
20231102,175800,96382230,8510,8510,8510,8510,0
|
|
20231102,175700,96382230,8510,8510,8510,8510,0
|
|
20231102,175600,96382230,8510,8510,8510,8510,0
|
|
20231102,175500,96382230,8510,8510,8510,8510,0
|
|
20231102,175400,96382230,8510,8510,8510,8510,0
|
|
20231102,175300,96382230,8510,8510,8510,8510,0
|
|
20231102,175200,96382230,8510,8510,8510,8510,0
|
|
20231102,175100,96382230,8510,8510,8510,8510,0
|
|
20231102,175000,96382230,8510,8510,8510,8510,0
|
|
20231102,174900,96382230,8510,8510,8510,8510,0
|
|
20231102,174800,96382230,8510,8510,8510,8510,0
|
|
20231102,174700,96382230,8510,8510,8510,8510,0
|
|
20231102,174600,96382230,8510,8510,8510,8510,0
|
|
20231102,174500,96382230,8510,8510,8510,8510,0
|
|
20231102,174400,96382230,8510,8510,8510,8510,0
|
|
20231102,174300,96382230,8510,8510,8510,8510,0
|
|
20231102,174200,96382230,8510,8510,8510,8510,0
|
|
20231102,174100,96382230,8510,8510,8510,8510,0
|
|
20231102,174000,96382230,8510,8510,8510,8510,0
|
|
20231102,173900,96382230,8510,8510,8510,8510,0
|
|
20231102,173800,96382230,8510,8510,8510,8510,0
|
|
20231102,173700,96382230,8510,8510,8510,8510,0
|
|
20231102,173600,96382230,8510,8510,8510,8510,0
|
|
20231102,173500,96382230,8510,8510,8510,8510,0
|
|
20231102,173400,96382230,8510,8510,8510,8510,0
|
|
20231102,173300,96382230,8510,8510,8510,8510,0
|
|
20231102,173200,96382230,8510,8510,8510,8510,0
|
|
20231102,173100,96382230,8510,8510,8510,8510,0
|
|
20231102,173000,96382230,8510,8510,8510,8510,0
|
|
20231102,172900,96382230,8510,8510,8510,8510,102
|
|
20231102,172800,96382230,8510,8510,8510,8510,0
|
|
20231102,172700,96382230,8510,8510,8510,8510,0
|
|
20231102,172600,96382230,8510,8510,8510,8510,0
|
|
20231102,172500,96382230,8510,8510,8510,8510,0
|
|
20231102,172400,96382230,8510,8510,8510,8510,0
|
|
20231102,172300,96382230,8510,8510,8510,8510,0
|
|
20231102,172200,96382230,8510,8510,8510,8510,0
|
|
20231102,172100,96382230,8510,8510,8510,8510,0
|
|
20231102,172000,96382230,8510,8510,8510,8510,0
|
|
20231102,171900,96382230,8510,8510,8510,8510,0
|
|
20231102,171800,96382230,8510,8510,8510,8510,0
|
|
20231102,171700,96382230,8510,8510,8510,8510,0
|
|
20231102,171600,96382230,8510,8510,8510,8510,0
|
|
20231102,171500,96382230,8510,8510,8510,8510,0
|
|
20231102,171400,96382230,8510,8510,8510,8510,0
|
|
20231102,171300,96382230,8510,8510,8510,8510,0
|
|
20231102,171200,96382230,8510,8510,8510,8510,0
|
|
20231102,171100,96382230,8510,8510,8510,8510,0
|
|
20231102,171000,96382230,8510,8510,8510,8510,0
|
|
20231102,170900,96382230,8510,8510,8510,8510,0
|
|
20231102,170800,96382230,8510,8510,8510,8510,0
|
|
20231102,170700,96382230,8510,8510,8510,8510,0
|
|
20231102,170600,96382230,8510,8510,8510,8510,0
|
|
20231102,170500,96382230,8510,8510,8510,8510,0
|
|
20231102,170400,96382230,8510,8510,8510,8510,0
|
|
20231102,170300,96382230,8510,8510,8510,8510,0
|
|
20231102,170200,96382230,8510,8510,8510,8510,0
|
|
20231102,170100,96382230,8510,8510,8510,8510,0
|
|
20231102,170000,96382230,8510,8510,8510,8510,0
|
|
20231102,165900,96382230,8510,8510,8510,8510,102
|
|
20231102,165800,96382230,8510,8510,8510,8510,0
|
|
20231102,165700,96382230,8510,8510,8510,8510,0
|
|
20231102,165600,96382230,8510,8510,8510,8510,0
|
|
20231102,165500,96382230,8510,8510,8510,8510,0
|
|
20231102,165400,96382230,8510,8510,8510,8510,0
|
|
20231102,165300,96382230,8510,8510,8510,8510,0
|
|
20231102,165200,96382230,8510,8510,8510,8510,0
|
|
20231102,165100,96382230,8510,8510,8510,8510,0
|
|
20231102,165000,96382230,8510,8510,8510,8510,0
|
|
20231102,164900,96382230,8510,8510,8510,8510,0
|
|
20231102,164800,96382230,8510,8510,8510,8510,0
|
|
20231102,164700,96382230,8510,8510,8510,8510,0
|
|
20231102,164600,96382230,8510,8510,8510,8510,0
|
|
20231102,164500,96382230,8510,8510,8510,8510,0
|
|
20231102,164400,96382230,8510,8510,8510,8510,0
|
|
20231102,164300,96382230,8510,8510,8510,8510,0
|
|
20231102,164200,96382230,8510,8510,8510,8510,0
|
|
20231102,164100,96382230,8510,8510,8510,8510,0
|
|
20231102,164000,96382230,8510,8510,8510,8510,0
|
|
20231102,163900,96382230,8510,8510,8510,8510,0
|
|
20231102,163800,96382230,8510,8510,8510,8510,0
|
|
20231102,163700,96382230,8510,8510,8510,8510,0
|
|
20231102,163600,96382230,8510,8510,8510,8510,0
|
|
20231102,163500,96382230,8510,8510,8510,8510,0
|
|
20231102,163400,96382230,8510,8510,8510,8510,0
|
|
20231102,163300,96382230,8510,8510,8510,8510,0
|
|
20231102,163200,96382230,8510,8510,8510,8510,0
|
|
20231102,163100,96382230,8510,8510,8510,8510,0
|
|
20231102,163000,96382230,8510,8510,8510,8510,0
|
|
20231102,162900,96382230,8510,8510,8510,8510,102
|
|
20231102,162800,96382230,8510,8510,8510,8510,0
|
|
20231102,162700,96382230,8510,8510,8510,8510,0
|
|
20231102,162600,96382230,8510,8510,8510,8510,0
|
|
20231102,162500,96382230,8510,8510,8510,8510,0
|
|
20231102,162400,96382230,8510,8510,8510,8510,0
|
|
20231102,162300,96382230,8510,8510,8510,8510,0
|
|
20231102,162200,96382230,8510,8510,8510,8510,0
|
|
20231102,162100,96382230,8510,8510,8510,8510,0
|
|
20231102,162000,96382230,8510,8510,8510,8510,0
|
|
20231102,161900,96382230,8510,8510,8510,8510,0
|
|
20231102,161800,96382230,8510,8510,8510,8510,0
|
|
20231102,161700,96382230,8510,8510,8510,8510,0
|
|
20231102,161600,96382230,8510,8510,8510,8510,0
|
|
20231102,161500,96382230,8510,8510,8510,8510,0
|
|
20231102,161400,96382230,8510,8510,8510,8510,0
|
|
20231102,161300,96382230,8510,8510,8510,8510,0
|
|
20231102,161200,96382230,8510,8510,8510,8510,0
|
|
20231102,161100,96382230,8510,8510,8510,8510,0
|
|
20231102,161000,96382230,8510,8510,8510,8510,0
|
|
20231102,160900,96382230,8510,8510,8510,8510,0
|
|
20231102,160800,96382230,8510,8510,8510,8510,0
|
|
20231102,160700,96382230,8510,8510,8510,8510,0
|
|
20231102,160600,96382230,8510,8510,8510,8510,0
|
|
20231102,160500,96382230,8510,8510,8510,8510,0
|
|
20231102,160400,96382230,8510,8510,8510,8510,0
|
|
20231102,160300,96382230,8510,8510,8510,8510,0
|
|
20231102,160200,96382230,8510,8510,8510,8510,0
|
|
20231102,160100,96382230,8510,8510,8510,8510,0
|
|
20231102,160000,96382230,8510,8510,8510,8510,0
|
|
20231102,155900,96382230,8510,8510,8510,8510,102
|
|
20231102,155800,96382230,8510,8510,8510,8510,0
|
|
20231102,155700,96382230,8510,8510,8510,8510,0
|
|
20231102,155600,96382230,8510,8510,8510,8510,0
|
|
20231102,155500,96382230,8510,8510,8510,8510,0
|
|
20231102,155400,96382230,8510,8510,8510,8510,0
|
|
20231102,155300,96382230,8510,8510,8510,8510,0
|
|
20231102,155200,96382230,8510,8510,8510,8510,0
|
|
20231102,155100,96382230,8510,8510,8510,8510,0
|
|
20231102,155000,96382230,8510,8510,8510,8510,0
|
|
20231102,154900,96382230,8510,8510,8510,8510,0
|
|
20231102,154800,96382230,8510,8510,8510,8510,0
|
|
20231102,154700,96382230,8510,8510,8510,8510,0
|
|
20231102,154600,96382230,8510,8510,8510,8510,0
|
|
20231102,154500,96382230,8510,8510,8510,8510,0
|
|
20231102,154400,96382230,8510,8510,8510,8510,0
|
|
20231102,154300,96382230,8510,8510,8510,8510,0
|
|
20231102,154200,96382230,8510,8510,8510,8510,0
|
|
20231102,154100,96382230,8510,8510,8510,8510,0
|
|
20231102,154000,96382230,8510,8510,8510,8510,0
|
|
20231102,153900,96382230,8510,8510,8510,8510,0
|
|
20231102,153800,96382230,8510,8510,8510,8510,0
|
|
20231102,153700,96382230,8510,8510,8510,8510,0
|
|
20231102,153600,96382230,8510,8510,8510,8510,0
|
|
20231102,153500,96382230,8510,8510,8510,8510,0
|
|
20231102,153400,96382230,8510,8510,8510,8510,0
|
|
20231102,153300,96382230,8510,8510,8510,8510,0
|
|
20231102,153200,96382230,8510,8510,8510,8510,0
|
|
20231102,153100,96382230,8510,8510,8510,8510,0
|
|
20231102,153000,96382230,8510,8510,8510,8510,102
|
|
20231102,152900,95514210,8460,8460,8460,8460,0
|
|
20231102,152800,95514210,8460,8460,8460,8460,0
|
|
20231102,152700,95514210,8460,8460,8460,8460,0
|
|
20231102,152600,95514210,8460,8460,8460,8460,0
|
|
20231102,152500,95514210,8460,8460,8460,8460,0
|
|
20231102,152400,95514210,8460,8460,8460,8460,0
|
|
20231102,152300,95514210,8460,8460,8460,8460,0
|
|
20231102,152200,95514210,8460,8460,8460,8460,0
|
|
20231102,152100,95514210,8460,8460,8460,8460,0
|
|
20231102,152000,95514210,8460,8460,8460,8460,0
|
|
20231102,151900,95514210,8460,8460,8460,8460,0
|
|
20231102,151800,95514210,8460,8460,8460,8460,16
|
|
20231102,151700,95378850,8480,8480,8480,8480,0
|
|
20231102,151600,95378850,8480,8480,8480,8480,0
|
|
20231102,151500,95378850,8480,8480,8480,8480,0
|
|
20231102,151400,95378850,8480,8480,8480,8480,0
|
|
20231102,151300,95378850,8480,8480,8480,8480,0
|
|
20231102,151200,95378850,8480,8480,8480,8480,3
|
|
20231102,151100,95353410,8460,8470,8470,8460,22
|
|
20231102,151000,95167160,8480,8480,8480,8480,0
|
|
20231102,150900,95167160,8480,8480,8480,8480,0
|
|
20231102,150800,95167160,8480,8480,8480,8480,0
|
|
20231102,150700,95167160,8480,8480,8480,8480,0
|
|
20231102,150600,95167160,8480,8480,8480,8480,23
|
|
20231102,150500,94972120,8490,8490,8490,8490,0
|
|
20231102,150400,94972120,8490,8490,8490,8490,0
|
|
20231102,150300,94972120,8490,8490,8490,8490,0
|
|
20231102,150200,94972120,8490,8490,8490,8490,0
|
|
20231102,150100,94972120,8490,8490,8490,8490,0
|
|
20231102,150000,94972120,8490,8490,8490,8490,0
|
|
20231102,145900,94972120,8490,8490,8490,8490,0
|
|
20231102,145800,94972120,8490,8490,8490,8490,0
|
|
20231102,145700,94972120,8490,8490,8490,8490,0
|
|
20231102,145600,94972120,8490,8490,8490,8490,0
|
|
20231102,145500,94972120,8490,8490,8490,8490,0
|
|
20231102,145400,94972120,8490,8490,8490,8490,0
|
|
20231102,145300,94972120,8490,8490,8490,8490,0
|
|
20231102,145200,94972120,8490,8490,8490,8490,0
|
|
20231102,145100,94972120,8490,8490,8490,8490,0
|
|
20231102,145000,94972120,8490,8490,8490,8490,0
|
|
20231102,144900,94972120,8490,8490,8490,8490,0
|
|
20231102,144800,94972120,8490,8490,8490,8490,70
|
|
20231102,144700,94377820,8490,8490,8490,8490,30
|
|
20231102,144600,94123120,8480,8480,8480,8480,0
|
|
20231102,144500,94123120,8480,8480,8480,8480,0
|
|
20231102,144400,94123120,8480,8480,8480,8480,0
|
|
20231102,144300,94123120,8480,8480,8480,8480,0
|
|
20231102,144200,94123120,8480,8480,8480,8480,0
|
|
20231102,144100,94123120,8480,8480,8480,8480,0
|
|
20231102,144000,94123120,8480,8480,8480,8480,0
|
|
20231102,143900,94123120,8480,8480,8480,8480,5
|
|
20231102,143800,94080720,8490,8490,8490,8490,0
|
|
20231102,143700,94080720,8490,8490,8490,8490,0
|
|
20231102,143600,94080720,8490,8490,8490,8490,0
|
|
20231102,143500,94080720,8490,8490,8490,8490,0
|
|
20231102,143400,94080720,8490,8490,8490,8490,0
|
|
20231102,143300,94080720,8490,8490,8490,8490,0
|
|
20231102,143200,94080720,8490,8490,8490,8490,0
|
|
20231102,143100,94080720,8490,8490,8490,8490,0
|
|
20231102,143000,94080720,8490,8490,8490,8490,1
|
|
20231102,142900,94072230,8490,8490,8490,8490,0
|
|
20231102,142800,94072230,8490,8490,8490,8490,0
|
|
20231102,142700,94072230,8490,8490,8490,8490,0
|
|
20231102,142600,94072230,8490,8490,8490,8490,0
|
|
20231102,142500,94072230,8490,8490,8490,8490,0
|
|
20231102,142400,94072230,8490,8490,8490,8490,0
|
|
20231102,142300,94072230,8490,8490,8490,8490,0
|
|
20231102,142200,94072230,8490,8490,8490,8490,0
|
|
20231102,142100,94072230,8490,8490,8490,8490,0
|
|
20231102,142000,94072230,8490,8490,8490,8490,0
|
|
20231102,141900,94072230,8490,8490,8490,8490,0
|
|
20231102,141800,94072230,8490,8490,8490,8490,0
|
|
20231102,141700,94072230,8490,8490,8490,8490,0
|
|
20231102,141600,94072230,8490,8490,8490,8490,0
|
|
20231102,141500,94072230,8490,8490,8490,8490,0
|
|
20231102,141400,94072230,8490,8490,8490,8490,0
|
|
20231102,141300,94072230,8490,8490,8490,8490,0
|
|
20231102,141200,94072230,8490,8490,8490,8490,0
|
|
20231102,141100,94072230,8490,8490,8490,8490,0
|
|
20231102,141000,94072230,8490,8490,8490,8490,6
|
|
20231102,140900,94021290,8490,8490,8490,8490,29
|
|
20231102,140800,93775080,8490,8490,8490,8490,0
|
|
20231102,140700,93775080,8490,8490,8490,8490,0
|
|
20231102,140600,93775080,8490,8490,8490,8490,0
|
|
20231102,140500,93775080,8490,8490,8490,8490,0
|
|
20231102,140400,93775080,8490,8490,8490,8490,50
|
|
20231102,140300,93350580,8490,8490,8490,8490,0
|
|
20231102,140200,93350580,8490,8490,8490,8490,0
|
|
20231102,140100,93350580,8490,8490,8490,8490,0
|
|
20231102,140000,93350580,8490,8490,8490,8490,0
|
|
20231102,135900,93350580,8490,8490,8490,8490,0
|
|
20231102,135800,93350580,8490,8490,8490,8490,0
|
|
20231102,135700,93350580,8490,8490,8490,8490,0
|
|
20231102,135600,93350580,8490,8490,8490,8490,0
|
|
20231102,135500,93350580,8490,8490,8490,8490,0
|
|
20231102,135400,93350580,8490,8490,8490,8490,20
|
|
20231102,135300,93180780,8490,8490,8490,8490,0
|
|
20231102,135200,93180780,8490,8490,8490,8490,0
|
|
20231102,135100,93180780,8490,8490,8490,8490,0
|
|
20231102,135000,93180780,8490,8490,8490,8490,0
|
|
20231102,134900,93180780,8490,8490,8490,8490,0
|
|
20231102,134800,93180780,8490,8490,8490,8490,0
|
|
20231102,134700,93180780,8490,8490,8490,8490,0
|
|
20231102,134600,93180780,8490,8490,8490,8490,0
|
|
20231102,134500,93180780,8490,8490,8490,8490,0
|
|
20231102,134400,93180780,8490,8490,8490,8490,3
|
|
20231102,134300,93155310,8500,8500,8500,8500,0
|
|
20231102,134200,93155310,8500,8500,8500,8500,0
|
|
20231102,134100,93155310,8500,8500,8500,8500,0
|
|
20231102,134000,93155310,8500,8500,8500,8500,0
|
|
20231102,133900,93155310,8500,8500,8500,8500,0
|
|
20231102,133800,93155310,8500,8500,8500,8500,0
|
|
20231102,133700,93155310,8500,8500,8500,8500,0
|
|
20231102,133600,93155310,8500,8500,8500,8500,0
|
|
20231102,133500,93155310,8500,8500,8500,8500,0
|
|
20231102,133400,93155310,8500,8500,8500,8500,0
|
|
20231102,133300,93155310,8500,8500,8500,8500,0
|
|
20231102,133200,93155310,8500,8500,8500,8500,0
|
|
20231102,133100,93155310,8500,8500,8500,8500,0
|
|
20231102,133000,93155310,8500,8500,8500,8500,0
|
|
20231102,132900,93155310,8500,8500,8500,8500,0
|
|
20231102,132800,93155310,8500,8500,8500,8500,0
|
|
20231102,132700,93155310,8500,8500,8500,8500,0
|
|
20231102,132600,93155310,8500,8500,8500,8500,0
|
|
20231102,132500,93155310,8500,8500,8500,8500,0
|
|
20231102,132400,93155310,8500,8500,8500,8500,0
|
|
20231102,132300,93155310,8500,8500,8500,8500,0
|
|
20231102,132200,93155310,8500,8500,8500,8500,4
|
|
20231102,132100,93121310,8470,8470,8470,8470,0
|
|
20231102,132000,93121310,8470,8470,8470,8470,0
|
|
20231102,131900,93121310,8470,8470,8470,8470,0
|
|
20231102,131800,93121310,8470,8470,8470,8470,0
|
|
20231102,131700,93121310,8470,8470,8470,8470,0
|
|
20231102,131600,93121310,8470,8470,8470,8470,1
|
|
20231102,131500,93112840,8470,8470,8470,8470,0
|
|
20231102,131400,93112840,8470,8470,8470,8470,0
|
|
20231102,131300,93112840,8470,8470,8470,8470,0
|
|
20231102,131200,93112840,8470,8470,8470,8470,0
|
|
20231102,131100,93112840,8470,8470,8470,8470,0
|
|
20231102,131000,93112840,8470,8470,8470,8470,0
|
|
20231102,130900,93112840,8470,8470,8470,8470,0
|
|
20231102,130800,93112840,8470,8470,8470,8470,0
|
|
20231102,130700,93112840,8470,8470,8470,8470,0
|
|
20231102,130600,93112840,8470,8470,8470,8470,0
|
|
20231102,130500,93112840,8470,8470,8470,8470,78
|
|
20231102,130400,92452180,8470,8470,8470,8470,0
|
|
20231102,130300,92452180,8470,8470,8470,8470,0
|
|
20231102,130200,92452180,8470,8470,8470,8470,0
|
|
20231102,130100,92452180,8470,8470,8470,8470,0
|
|
20231102,130000,92452180,8470,8470,8470,8470,0
|
|
20231102,125900,92452180,8470,8470,8470,8470,0
|
|
20231102,125800,92452180,8470,8470,8470,8470,0
|
|
20231102,125700,92452180,8470,8470,8470,8470,0
|
|
20231102,125600,92452180,8470,8470,8470,8470,0
|
|
20231102,125500,92452180,8470,8470,8470,8470,0
|
|
20231102,125400,92452180,8470,8470,8470,8470,0
|
|
20231102,125300,92452180,8470,8470,8470,8470,0
|
|
20231102,125200,92452180,8470,8470,8470,8470,4
|
|
20231102,125100,92418300,8470,8470,8470,8470,0
|
|
20231102,125000,92418300,8470,8470,8470,8470,0
|
|
20231102,124900,92418300,8470,8470,8470,8470,0
|
|
20231102,124800,92418300,8470,8470,8470,8470,0
|
|
20231102,124700,92418300,8470,8470,8470,8470,0
|
|
20231102,124600,92418300,8470,8470,8470,8470,0
|
|
20231102,124500,92418300,8470,8470,8470,8470,0
|
|
20231102,124400,92418300,8470,8470,8470,8470,0
|
|
20231102,124300,92418300,8470,8470,8470,8470,0
|
|
20231102,124200,92418300,8470,8470,8470,8470,0
|
|
20231102,124100,92418300,8470,8470,8470,8470,0
|
|
20231102,124000,92418300,8470,8470,8470,8470,1
|
|
20231102,123900,92409830,8470,8470,8470,8470,36
|
|
20231102,123800,92104910,8470,8470,8470,8470,10
|
|
20231102,123700,92020210,8470,8470,8470,8470,2
|
|
20231102,123600,92003270,8450,8450,8450,8450,0
|
|
20231102,123500,92003270,8450,8450,8450,8450,0
|
|
20231102,123400,92003270,8450,8450,8450,8450,0
|
|
20231102,123300,92003270,8450,8450,8450,8450,0
|
|
20231102,123200,92003270,8450,8450,8450,8450,0
|
|
20231102,123100,92003270,8450,8450,8450,8450,0
|
|
20231102,123000,92003270,8450,8450,8450,8450,0
|
|
20231102,122900,92003270,8450,8490,8490,8450,108
|
|
20231102,122800,91090000,8510,8510,8510,8510,0
|
|
20231102,122700,91090000,8510,8510,8510,8510,229
|
|
20231102,122600,89141210,8510,8510,8510,8510,1
|
|
20231102,122500,89132700,8480,8480,8480,8480,0
|
|
20231102,122400,89132700,8480,8480,8480,8480,0
|
|
20231102,122300,89132700,8480,8480,8480,8480,0
|
|
20231102,122200,89132700,8480,8480,8480,8480,0
|
|
20231102,122100,89132700,8480,8480,8480,8480,0
|
|
20231102,122000,89132700,8480,8480,8480,8480,0
|
|
20231102,121900,89132700,8480,8480,8480,8480,1
|
|
20231102,121800,89124220,8480,8480,8480,8480,1
|
|
20231102,121700,89115740,8470,8470,8470,8470,83
|
|
20231102,121600,88412730,8470,8470,8470,8470,30
|
|
20231102,121500,88158630,8470,8470,8470,8470,0
|
|
20231102,121400,88158630,8470,8470,8470,8470,0
|
|
20231102,121300,88158630,8470,8470,8470,8470,0
|
|
20231102,121200,88158630,8470,8470,8470,8470,0
|
|
20231102,121100,88158630,8470,8470,8470,8470,0
|
|
20231102,121000,88158630,8470,8470,8470,8470,0
|
|
20231102,120900,88158630,8470,8470,8470,8470,0
|
|
20231102,120800,88158630,8470,8470,8470,8470,0
|
|
20231102,120700,88158630,8470,8470,8470,8470,0
|
|
20231102,120600,88158630,8470,8470,8470,8470,0
|
|
20231102,120500,88158630,8470,8470,8470,8470,0
|
|
20231102,120400,88158630,8470,8470,8470,8470,0
|
|
20231102,120300,88158630,8470,8470,8470,8470,0
|
|
20231102,120200,88158630,8470,8470,8470,8470,0
|
|
20231102,120100,88158630,8470,8470,8470,8470,0
|
|
20231102,120000,88158630,8470,8470,8470,8470,0
|
|
20231102,115900,88158630,8470,8470,8470,8470,0
|
|
20231102,115800,88158630,8470,8470,8470,8470,0
|
|
20231102,115700,88158630,8470,8470,8470,8470,0
|
|
20231102,115600,88158630,8470,8470,8470,8470,0
|
|
20231102,115500,88158630,8470,8470,8470,8470,0
|
|
20231102,115400,88158630,8470,8470,8470,8470,0
|
|
20231102,115300,88158630,8470,8470,8470,8470,0
|
|
20231102,115200,88158630,8470,8470,8470,8470,0
|
|
20231102,115100,88158630,8470,8470,8470,8470,0
|
|
20231102,115000,88158630,8470,8470,8470,8470,0
|
|
20231102,114900,88158630,8470,8470,8470,8470,0
|
|
20231102,114800,88158630,8470,8470,8470,8470,0
|
|
20231102,114700,88158630,8470,8470,8470,8470,0
|
|
20231102,114600,88158630,8470,8470,8470,8470,0
|
|
20231102,114500,88158630,8470,8470,8470,8470,0
|
|
20231102,114400,88158630,8470,8470,8470,8470,0
|
|
20231102,114300,88158630,8470,8470,8470,8470,0
|
|
20231102,114200,88158630,8470,8470,8470,8470,0
|
|
20231102,114100,88158630,8470,8470,8470,8470,0
|
|
20231102,114000,88158630,8470,8470,8470,8470,0
|
|
20231102,113900,88158630,8470,8470,8470,8470,0
|
|
20231102,113800,88158630,8470,8470,8470,8470,10
|
|
20231102,113700,88073930,8470,8470,8470,8470,0
|
|
20231102,113600,88073930,8470,8470,8470,8470,0
|
|
20231102,113500,88073930,8470,8470,8470,8470,0
|
|
20231102,113400,88073930,8470,8470,8470,8470,0
|
|
20231102,113300,88073930,8470,8470,8470,8470,0
|
|
20231102,113200,88073930,8470,8470,8470,8470,0
|
|
20231102,113100,88073930,8470,8470,8470,8470,0
|
|
20231102,113000,88073930,8470,8470,8470,8470,0
|
|
20231102,112900,88073930,8470,8470,8470,8470,0
|
|
20231102,112800,88073930,8470,8470,8470,8470,2
|
|
20231102,112700,88056990,8470,8470,8470,8470,0
|
|
20231102,112600,88056990,8470,8470,8470,8470,0
|
|
20231102,112500,88056990,8470,8470,8470,8470,36
|
|
20231102,112400,87752070,8450,8450,8450,8450,0
|
|
20231102,112300,87752070,8450,8470,8470,8450,79
|
|
20231102,112200,87083580,8450,8450,8450,8450,0
|
|
20231102,112100,87083580,8450,8450,8450,8450,0
|
|
20231102,112000,87083580,8450,8450,8450,8450,0
|
|
20231102,111900,87083580,8450,8450,8450,8450,0
|
|
20231102,111800,87083580,8450,8480,8480,8450,208
|
|
20231102,111700,85325460,8510,8510,8510,8510,0
|
|
20231102,111600,85325460,8510,8510,8510,8510,4
|
|
20231102,111500,85291420,8510,8510,8510,8510,0
|
|
20231102,111400,85291420,8510,8510,8510,8510,0
|
|
20231102,111300,85291420,8510,8510,8510,8510,0
|
|
20231102,111200,85291420,8510,8510,8510,8510,0
|
|
20231102,111100,85291420,8510,8510,8510,8510,3
|
|
20231102,111000,85265890,8480,8480,8480,8480,0
|
|
20231102,110900,85265890,8480,8480,8480,8480,0
|
|
20231102,110800,85265890,8480,8480,8480,8480,0
|
|
20231102,110700,85265890,8480,8480,8480,8480,64
|
|
20231102,110600,84723170,8480,8480,8480,8480,0
|
|
20231102,110500,84723170,8480,8480,8480,8480,29
|
|
20231102,110400,84477250,8480,8480,8480,8480,0
|
|
20231102,110300,84477250,8480,8480,8480,8480,25
|
|
20231102,110200,84265250,8480,8480,8480,8480,0
|
|
20231102,110100,84265250,8480,8480,8480,8480,0
|
|
20231102,110000,84265250,8480,8480,8480,8480,1
|
|
20231102,105900,84256770,8470,8470,8470,8470,0
|
|
20231102,105800,84256770,8470,8470,8470,8470,0
|
|
20231102,105700,84256770,8470,8480,8480,8470,130
|
|
20231102,105600,83155170,8470,8470,8470,8470,0
|
|
20231102,105500,83155170,8470,8470,8470,8470,0
|
|
20231102,105400,83155170,8470,8470,8470,8470,0
|
|
20231102,105300,83155170,8470,8470,8470,8470,0
|
|
20231102,105200,83155170,8470,8470,8470,8470,0
|
|
20231102,105100,83155170,8470,8470,8470,8470,1
|
|
20231102,105000,83146700,8540,8540,8540,8540,0
|
|
20231102,104900,83146700,8540,8540,8540,8540,0
|
|
20231102,104800,83146700,8540,8540,8540,8540,0
|
|
20231102,104700,83146700,8540,8540,8540,8540,0
|
|
20231102,104600,83146700,8540,8540,8540,8540,0
|
|
20231102,104500,83146700,8540,8540,8540,8540,0
|
|
20231102,104400,83146700,8540,8540,8540,8540,0
|
|
20231102,104300,83146700,8540,8540,8540,8540,0
|
|
20231102,104200,83146700,8540,8540,8540,8540,1
|
|
20231102,104100,83138160,8460,8460,8460,8460,0
|
|
20231102,104000,83138160,8460,8460,8460,8460,0
|
|
20231102,103900,83138160,8460,8460,8460,8460,0
|
|
20231102,103800,83138160,8460,8460,8460,8460,0
|
|
20231102,103700,83138160,8460,8460,8460,8460,0
|
|
20231102,103600,83138160,8460,8460,8460,8460,0
|
|
20231102,103500,83138160,8460,8460,8460,8460,0
|
|
20231102,103400,83138160,8460,8460,8460,8460,0
|
|
20231102,103300,83138160,8460,8460,8460,8460,0
|
|
20231102,103200,83138160,8460,8460,8460,8460,0
|
|
20231102,103100,83138160,8460,8540,8540,8460,280
|
|
20231102,103000,80757470,8540,8540,8540,8540,0
|
|
20231102,102900,80757470,8540,8540,8540,8540,0
|
|
20231102,102800,80757470,8540,8540,8540,8540,0
|
|
20231102,102700,80757470,8540,8560,8560,8540,39
|
|
20231102,102600,80424270,8560,8560,8560,8560,0
|
|
20231102,102500,80424270,8560,8560,8560,8560,273
|
|
20231102,102400,78087390,8560,8560,8560,8560,0
|
|
20231102,102300,78087390,8560,8560,8560,8560,0
|
|
20231102,102200,78087390,8560,8560,8560,8560,0
|
|
20231102,102100,78087390,8560,8560,8560,8560,0
|
|
20231102,102000,78087390,8560,8560,8560,8560,0
|
|
20231102,101900,78087390,8560,8560,8560,8560,0
|
|
20231102,101800,78087390,8560,8560,8560,8560,0
|
|
20231102,101700,78087390,8560,8560,8560,8560,1
|
|
20231102,101600,78078830,8540,8540,8540,8540,0
|
|
20231102,101500,78078830,8540,8540,8540,8540,0
|
|
20231102,101400,78078830,8540,8550,8550,8540,25
|
|
20231102,101300,77865100,8560,8560,8560,8560,0
|
|
20231102,101200,77865100,8560,8560,8560,8560,0
|
|
20231102,101100,77865100,8560,8560,8560,8560,1
|
|
20231102,101000,77856540,8560,8550,8560,8550,9
|
|
20231102,100900,77779580,8560,8560,8560,8560,0
|
|
20231102,100800,77779580,8560,8560,8560,8560,3
|
|
20231102,100700,77753900,8560,8560,8560,8560,10
|
|
20231102,100600,77668300,8560,8560,8560,8560,78
|
|
20231102,100500,77000620,8550,8550,8550,8550,0
|
|
20231102,100400,77000620,8550,8550,8550,8550,72
|
|
20231102,100300,76385020,8540,8530,8540,8530,124
|
|
20231102,100200,75327010,8520,8520,8520,8520,0
|
|
20231102,100100,75327010,8520,8510,8520,8510,361
|
|
20231102,100000,72254700,8490,8490,8490,8490,0
|
|
20231102,095900,72254700,8490,8490,8490,8490,0
|
|
20231102,095800,72254700,8490,8490,8490,8490,0
|
|
20231102,095700,72254700,8490,8490,8490,8490,0
|
|
20231102,095600,72254700,8490,8490,8490,8490,0
|
|
20231102,095500,72254700,8490,8490,8490,8490,0
|
|
20231102,095400,72254700,8490,8490,8490,8490,0
|
|
20231102,095300,72254700,8490,8490,8490,8490,0
|
|
20231102,095200,72254700,8490,8490,8490,8490,0
|
|
20231102,095100,72254700,8490,8500,8500,8490,2
|
|
20231102,095000,72237710,8510,8510,8510,8510,1
|
|
20231102,094900,72229200,8500,8500,8500,8500,21
|
|
20231102,094800,72050700,8490,8490,8490,8490,0
|
|
20231102,094700,72050700,8490,8490,8490,8490,50
|
|
20231102,094600,71626200,8490,8490,8490,8490,0
|
|
20231102,094500,71626200,8490,8490,8490,8490,121
|
|
20231102,094400,70598910,8450,8450,8450,8450,0
|
|
20231102,094300,70598910,8450,8450,8450,8450,0
|
|
20231102,094200,70598910,8450,8480,8480,8450,2
|
|
20231102,094100,70581980,8510,8510,8510,8510,0
|
|
20231102,094000,70581980,8510,8510,8510,8510,0
|
|
20231102,093900,70581980,8510,8510,8510,8510,0
|
|
20231102,093800,70581980,8510,8510,8510,8510,0
|
|
20231102,093700,70581980,8510,8510,8510,8510,0
|
|
20231102,093600,70581980,8510,8510,8510,8510,0
|
|
20231102,093500,70581980,8510,8510,8510,8510,0
|
|
20231102,093400,70581980,8510,8510,8510,8510,1
|
|
20231102,093300,70573470,8510,8510,8510,8510,0
|
|
20231102,093200,70573470,8510,8510,8510,8510,0
|
|
20231102,093100,70573470,8510,8510,8510,8510,2
|
|
20231102,093000,70556450,8510,8510,8510,8510,0
|
|
20231102,092900,70556450,8510,8510,8510,8510,0
|
|
20231102,092800,70556450,8510,8520,8520,8510,3811
|
|
20231102,092700,38106920,8530,8530,8530,8530,52
|
|
20231102,092600,37663360,8530,8530,8530,8530,0
|
|
20231102,092500,37663360,8530,8530,8530,8530,0
|
|
20231102,092400,37663360,8530,8530,8530,8530,1
|
|
20231102,092300,37654830,8530,8530,8530,8530,10
|
|
20231102,092200,37569530,8520,8510,8520,8510,289
|
|
20231102,092100,35107560,8440,8440,8440,8440,0
|
|
20231102,092000,35107560,8440,8440,8440,8440,0
|
|
20231102,091900,35107560,8440,8440,8440,8440,0
|
|
20231102,091800,35107560,8440,8440,8440,8440,0
|
|
20231102,091700,35107560,8440,8440,8440,8440,0
|
|
20231102,091600,35107560,8440,8440,8440,8440,0
|
|
20231102,091500,35107560,8440,8440,8440,8440,0
|
|
20231102,091400,35107560,8440,8440,8440,8440,0
|
|
20231102,091300,35107560,8440,8440,8440,8440,0
|
|
20231102,091200,35107560,8440,8440,8440,8440,0
|
|
20231102,091100,35107560,8440,8440,8440,8440,0
|
|
20231102,091000,35107560,8440,8500,8500,8440,118
|
|
20231102,090900,34111160,8510,8510,8510,8510,0
|
|
20231102,090800,34111160,8510,8510,8510,8510,0
|
|
20231102,090700,34111160,8510,8520,8520,8510,3884
|
|
20231102,090600,1039390,8520,8520,8520,8520,60
|
|
20231102,090500,528190,8520,8510,8520,8510,57
|
|
20231102,090400,42650,8520,8520,8520,8520,0
|
|
20231102,090300,42650,8520,8520,8520,8520,1
|
|
20231102,090200,34130,8520,8520,8520,8520,0
|
|
20231102,090100,34130,8520,8520,8520,8520,0
|
|
20231102,090000,34130,8520,8540,8540,8520,4
|