648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194500,88904245,4230,4230,4230,4230,397
|
|
20231102,194400,88904245,4230,4230,4230,4230,0
|
|
20231102,194300,88904245,4230,4230,4230,4230,0
|
|
20231102,194200,88904245,4230,4230,4230,4230,0
|
|
20231102,194100,88904245,4230,4230,4230,4230,0
|
|
20231102,194000,88904245,4230,4230,4230,4230,0
|
|
20231102,193900,88904245,4230,4230,4230,4230,0
|
|
20231102,193800,88904245,4230,4230,4230,4230,0
|
|
20231102,193700,88904245,4230,4230,4230,4230,0
|
|
20231102,193600,88904245,4230,4230,4230,4230,0
|
|
20231102,193500,88904245,4230,4230,4230,4230,0
|
|
20231102,193400,88904245,4230,4230,4230,4230,0
|
|
20231102,193300,88904245,4230,4230,4230,4230,0
|
|
20231102,193200,88904245,4230,4230,4230,4230,0
|
|
20231102,193100,88904245,4230,4230,4230,4230,0
|
|
20231102,193000,88904245,4230,4230,4230,4230,0
|
|
20231102,192900,88904245,4230,4230,4230,4230,0
|
|
20231102,192800,88904245,4230,4230,4230,4230,0
|
|
20231102,192700,88904245,4230,4230,4230,4230,0
|
|
20231102,192600,88904245,4230,4230,4230,4230,0
|
|
20231102,192500,88904245,4230,4230,4230,4230,0
|
|
20231102,192400,88904245,4230,4230,4230,4230,0
|
|
20231102,192300,88904245,4230,4230,4230,4230,0
|
|
20231102,192200,88904245,4230,4230,4230,4230,0
|
|
20231102,192100,88904245,4230,4230,4230,4230,0
|
|
20231102,192000,88904245,4230,4230,4230,4230,0
|
|
20231102,191900,88904245,4230,4230,4230,4230,0
|
|
20231102,191800,88904245,4230,4230,4230,4230,0
|
|
20231102,191700,88904245,4230,4230,4230,4230,0
|
|
20231102,191600,88904245,4230,4230,4230,4230,0
|
|
20231102,191500,88904245,4230,4230,4230,4230,397
|
|
20231102,191400,88904245,4230,4230,4230,4230,0
|
|
20231102,191300,88904245,4230,4230,4230,4230,0
|
|
20231102,191200,88904245,4230,4230,4230,4230,0
|
|
20231102,191100,88904245,4230,4230,4230,4230,0
|
|
20231102,191000,88904245,4230,4230,4230,4230,0
|
|
20231102,190900,88904245,4230,4230,4230,4230,0
|
|
20231102,190800,88904245,4230,4230,4230,4230,0
|
|
20231102,190700,88904245,4230,4230,4230,4230,0
|
|
20231102,190600,88904245,4230,4230,4230,4230,0
|
|
20231102,190500,88904245,4230,4230,4230,4230,0
|
|
20231102,190400,88904245,4230,4230,4230,4230,0
|
|
20231102,190300,88904245,4230,4230,4230,4230,0
|
|
20231102,190200,88904245,4230,4230,4230,4230,0
|
|
20231102,190100,88904245,4230,4230,4230,4230,0
|
|
20231102,190000,88904245,4230,4230,4230,4230,0
|
|
20231102,185900,88904245,4230,4230,4230,4230,0
|
|
20231102,185800,88904245,4230,4230,4230,4230,0
|
|
20231102,185700,88904245,4230,4230,4230,4230,0
|
|
20231102,185600,88904245,4230,4230,4230,4230,0
|
|
20231102,185500,88904245,4230,4230,4230,4230,0
|
|
20231102,185400,88904245,4230,4230,4230,4230,0
|
|
20231102,185300,88904245,4230,4230,4230,4230,0
|
|
20231102,185200,88904245,4230,4230,4230,4230,0
|
|
20231102,185100,88904245,4230,4230,4230,4230,0
|
|
20231102,185000,88904245,4230,4230,4230,4230,0
|
|
20231102,184900,88904245,4230,4230,4230,4230,0
|
|
20231102,184800,88904245,4230,4230,4230,4230,0
|
|
20231102,184700,88904245,4230,4230,4230,4230,0
|
|
20231102,184600,88904245,4230,4230,4230,4230,0
|
|
20231102,184500,88904245,4230,4230,4230,4230,397
|
|
20231102,184400,88904245,4230,4230,4230,4230,0
|
|
20231102,184300,88904245,4230,4230,4230,4230,0
|
|
20231102,184200,88904245,4230,4230,4230,4230,0
|
|
20231102,184100,88904245,4230,4230,4230,4230,0
|
|
20231102,184000,88904245,4230,4230,4230,4230,0
|
|
20231102,183900,88904245,4230,4230,4230,4230,0
|
|
20231102,183800,88904245,4230,4230,4230,4230,0
|
|
20231102,183700,88904245,4230,4230,4230,4230,0
|
|
20231102,183600,88904245,4230,4230,4230,4230,0
|
|
20231102,183500,88904245,4230,4230,4230,4230,0
|
|
20231102,183400,88904245,4230,4230,4230,4230,0
|
|
20231102,183300,88904245,4230,4230,4230,4230,0
|
|
20231102,183200,88904245,4230,4230,4230,4230,0
|
|
20231102,183100,88904245,4230,4230,4230,4230,0
|
|
20231102,183000,88904245,4230,4230,4230,4230,0
|
|
20231102,182900,88904245,4230,4230,4230,4230,0
|
|
20231102,182800,88904245,4230,4230,4230,4230,0
|
|
20231102,182700,88904245,4230,4230,4230,4230,0
|
|
20231102,182600,88904245,4230,4230,4230,4230,0
|
|
20231102,182500,88904245,4230,4230,4230,4230,0
|
|
20231102,182400,88904245,4230,4230,4230,4230,0
|
|
20231102,182300,88904245,4230,4230,4230,4230,0
|
|
20231102,182200,88904245,4230,4230,4230,4230,0
|
|
20231102,182100,88904245,4230,4230,4230,4230,0
|
|
20231102,182000,88904245,4230,4230,4230,4230,0
|
|
20231102,181900,88904245,4230,4230,4230,4230,0
|
|
20231102,181800,88904245,4230,4230,4230,4230,0
|
|
20231102,181700,88904245,4230,4230,4230,4230,0
|
|
20231102,181600,88904245,4230,4230,4230,4230,0
|
|
20231102,181500,88904245,4230,4230,4230,4230,397
|
|
20231102,181400,88904245,4230,4230,4230,4230,0
|
|
20231102,181300,88904245,4230,4230,4230,4230,0
|
|
20231102,181200,88904245,4230,4230,4230,4230,0
|
|
20231102,181100,88904245,4230,4230,4230,4230,0
|
|
20231102,181000,88904245,4230,4230,4230,4230,0
|
|
20231102,180900,88904245,4230,4230,4230,4230,0
|
|
20231102,180800,88904245,4230,4230,4230,4230,0
|
|
20231102,180700,88904245,4230,4230,4230,4230,0
|
|
20231102,180600,88904245,4230,4230,4230,4230,0
|
|
20231102,180500,88904245,4230,4230,4230,4230,0
|
|
20231102,180400,88904245,4230,4230,4230,4230,0
|
|
20231102,180300,88904245,4230,4230,4230,4230,0
|
|
20231102,180200,88904245,4230,4230,4230,4230,0
|
|
20231102,180100,88904245,4230,4230,4230,4230,0
|
|
20231102,180000,88904245,4230,4230,4230,4230,0
|
|
20231102,175900,88904245,4230,4230,4230,4230,0
|
|
20231102,175800,88904245,4230,4230,4230,4230,0
|
|
20231102,175700,88904245,4230,4230,4230,4230,0
|
|
20231102,175600,88904245,4230,4230,4230,4230,0
|
|
20231102,175500,88904245,4230,4230,4230,4230,0
|
|
20231102,175400,88904245,4230,4230,4230,4230,0
|
|
20231102,175300,88904245,4230,4230,4230,4230,0
|
|
20231102,175200,88904245,4230,4230,4230,4230,0
|
|
20231102,175100,88904245,4230,4230,4230,4230,0
|
|
20231102,175000,88904245,4230,4230,4230,4230,0
|
|
20231102,174900,88904245,4230,4230,4230,4230,0
|
|
20231102,174800,88904245,4230,4230,4230,4230,0
|
|
20231102,174700,88904245,4230,4230,4230,4230,0
|
|
20231102,174600,88904245,4230,4230,4230,4230,0
|
|
20231102,174500,88904245,4230,4230,4230,4230,397
|
|
20231102,174400,88904245,4230,4230,4230,4230,0
|
|
20231102,174300,88904245,4230,4230,4230,4230,0
|
|
20231102,174200,88904245,4230,4230,4230,4230,0
|
|
20231102,174100,88904245,4230,4230,4230,4230,0
|
|
20231102,174000,88904245,4230,4230,4230,4230,0
|
|
20231102,173900,88904245,4230,4230,4230,4230,0
|
|
20231102,173800,88904245,4230,4230,4230,4230,0
|
|
20231102,173700,88904245,4230,4230,4230,4230,0
|
|
20231102,173600,88904245,4230,4230,4230,4230,0
|
|
20231102,173500,88904245,4230,4230,4230,4230,0
|
|
20231102,173400,88904245,4230,4230,4230,4230,0
|
|
20231102,173300,88904245,4230,4230,4230,4230,0
|
|
20231102,173200,88904245,4230,4230,4230,4230,0
|
|
20231102,173100,88904245,4230,4230,4230,4230,0
|
|
20231102,173000,88904245,4230,4230,4230,4230,0
|
|
20231102,172900,88904245,4230,4230,4230,4230,0
|
|
20231102,172800,88904245,4230,4230,4230,4230,0
|
|
20231102,172700,88904245,4230,4230,4230,4230,0
|
|
20231102,172600,88904245,4230,4230,4230,4230,0
|
|
20231102,172500,88904245,4230,4230,4230,4230,0
|
|
20231102,172400,88904245,4230,4230,4230,4230,0
|
|
20231102,172300,88904245,4230,4230,4230,4230,0
|
|
20231102,172200,88904245,4230,4230,4230,4230,0
|
|
20231102,172100,88904245,4230,4230,4230,4230,0
|
|
20231102,172000,88904245,4230,4230,4230,4230,0
|
|
20231102,171900,88904245,4230,4230,4230,4230,0
|
|
20231102,171800,88904245,4230,4230,4230,4230,0
|
|
20231102,171700,88904245,4230,4230,4230,4230,0
|
|
20231102,171600,88904245,4230,4230,4230,4230,0
|
|
20231102,171500,88904245,4230,4230,4230,4230,397
|
|
20231102,171400,88904245,4230,4230,4230,4230,0
|
|
20231102,171300,88904245,4230,4230,4230,4230,0
|
|
20231102,171200,88904245,4230,4230,4230,4230,0
|
|
20231102,171100,88904245,4230,4230,4230,4230,0
|
|
20231102,171000,88904245,4230,4230,4230,4230,0
|
|
20231102,170900,88904245,4230,4230,4230,4230,0
|
|
20231102,170800,88904245,4230,4230,4230,4230,0
|
|
20231102,170700,88904245,4230,4230,4230,4230,0
|
|
20231102,170600,88904245,4230,4230,4230,4230,0
|
|
20231102,170500,88904245,4230,4230,4230,4230,0
|
|
20231102,170400,88904245,4230,4230,4230,4230,0
|
|
20231102,170300,88904245,4230,4230,4230,4230,0
|
|
20231102,170200,88904245,4230,4230,4230,4230,0
|
|
20231102,170100,88904245,4230,4230,4230,4230,0
|
|
20231102,170000,88904245,4230,4230,4230,4230,0
|
|
20231102,165900,88904245,4230,4230,4230,4230,0
|
|
20231102,165800,88904245,4230,4230,4230,4230,0
|
|
20231102,165700,88904245,4230,4230,4230,4230,0
|
|
20231102,165600,88904245,4230,4230,4230,4230,0
|
|
20231102,165500,88904245,4230,4230,4230,4230,0
|
|
20231102,165400,88904245,4230,4230,4230,4230,0
|
|
20231102,165300,88904245,4230,4230,4230,4230,0
|
|
20231102,165200,88904245,4230,4230,4230,4230,0
|
|
20231102,165100,88904245,4230,4230,4230,4230,0
|
|
20231102,165000,88904245,4230,4230,4230,4230,0
|
|
20231102,164900,88904245,4230,4230,4230,4230,0
|
|
20231102,164800,88904245,4230,4230,4230,4230,0
|
|
20231102,164700,88904245,4230,4230,4230,4230,0
|
|
20231102,164600,88904245,4230,4230,4230,4230,0
|
|
20231102,164500,88904245,4230,4230,4230,4230,397
|
|
20231102,164400,88904245,4230,4230,4230,4230,0
|
|
20231102,164300,88904245,4230,4230,4230,4230,0
|
|
20231102,164200,88904245,4230,4230,4230,4230,0
|
|
20231102,164100,88904245,4230,4230,4230,4230,0
|
|
20231102,164000,88904245,4230,4230,4230,4230,0
|
|
20231102,163900,88904245,4230,4230,4230,4230,0
|
|
20231102,163800,88904245,4230,4230,4230,4230,0
|
|
20231102,163700,88904245,4230,4230,4230,4230,0
|
|
20231102,163600,88904245,4230,4230,4230,4230,0
|
|
20231102,163500,88904245,4230,4230,4230,4230,0
|
|
20231102,163400,88904245,4230,4230,4230,4230,0
|
|
20231102,163300,88904245,4230,4230,4230,4230,0
|
|
20231102,163200,88904245,4230,4230,4230,4230,0
|
|
20231102,163100,88904245,4230,4230,4230,4230,0
|
|
20231102,163000,88904245,4230,4230,4230,4230,0
|
|
20231102,162900,88904245,4230,4230,4230,4230,0
|
|
20231102,162800,88904245,4230,4230,4230,4230,0
|
|
20231102,162700,88904245,4230,4230,4230,4230,0
|
|
20231102,162600,88904245,4230,4230,4230,4230,0
|
|
20231102,162500,88904245,4230,4230,4230,4230,0
|
|
20231102,162400,88904245,4230,4230,4230,4230,0
|
|
20231102,162300,88904245,4230,4230,4230,4230,0
|
|
20231102,162200,88904245,4230,4230,4230,4230,0
|
|
20231102,162100,88904245,4230,4230,4230,4230,0
|
|
20231102,162000,88904245,4230,4230,4230,4230,0
|
|
20231102,161900,88904245,4230,4230,4230,4230,0
|
|
20231102,161800,88904245,4230,4230,4230,4230,0
|
|
20231102,161700,88904245,4230,4230,4230,4230,0
|
|
20231102,161600,88904245,4230,4230,4230,4230,0
|
|
20231102,161500,88904245,4230,4230,4230,4230,397
|
|
20231102,161400,88904245,4230,4230,4230,4230,0
|
|
20231102,161300,88904245,4230,4230,4230,4230,0
|
|
20231102,161200,88904245,4230,4230,4230,4230,0
|
|
20231102,161100,88904245,4230,4230,4230,4230,0
|
|
20231102,161000,88904245,4230,4230,4230,4230,0
|
|
20231102,160900,88904245,4230,4230,4230,4230,0
|
|
20231102,160800,88904245,4230,4230,4230,4230,0
|
|
20231102,160700,88904245,4230,4230,4230,4230,0
|
|
20231102,160600,88904245,4230,4230,4230,4230,0
|
|
20231102,160500,88904245,4230,4230,4230,4230,0
|
|
20231102,160400,88904245,4230,4230,4230,4230,0
|
|
20231102,160300,88904245,4230,4230,4230,4230,0
|
|
20231102,160200,88904245,4230,4230,4230,4230,0
|
|
20231102,160100,88904245,4230,4230,4230,4230,0
|
|
20231102,160000,88904245,4230,4230,4230,4230,0
|
|
20231102,155900,88904245,4230,4230,4230,4230,0
|
|
20231102,155800,88904245,4230,4230,4230,4230,0
|
|
20231102,155700,88904245,4230,4230,4230,4230,0
|
|
20231102,155600,88904245,4230,4230,4230,4230,0
|
|
20231102,155500,88904245,4230,4230,4230,4230,0
|
|
20231102,155400,88904245,4230,4230,4230,4230,0
|
|
20231102,155300,88904245,4230,4230,4230,4230,0
|
|
20231102,155200,88904245,4230,4230,4230,4230,0
|
|
20231102,155100,88904245,4230,4230,4230,4230,0
|
|
20231102,155000,88904245,4230,4230,4230,4230,0
|
|
20231102,154900,88904245,4230,4230,4230,4230,0
|
|
20231102,154800,88904245,4230,4230,4230,4230,0
|
|
20231102,154700,88904245,4230,4230,4230,4230,0
|
|
20231102,154600,88904245,4230,4230,4230,4230,0
|
|
20231102,154500,88904245,4230,4230,4230,4230,397
|
|
20231102,154400,88904245,4230,4230,4230,4230,0
|
|
20231102,154300,88904245,4230,4230,4230,4230,0
|
|
20231102,154200,88904245,4230,4230,4230,4230,0
|
|
20231102,154100,88904245,4230,4230,4230,4230,0
|
|
20231102,154000,88904245,4230,4230,4230,4230,0
|
|
20231102,153900,88904245,4230,4230,4230,4230,0
|
|
20231102,153800,88904245,4230,4230,4230,4230,0
|
|
20231102,153700,88904245,4230,4230,4230,4230,0
|
|
20231102,153600,88904245,4230,4230,4230,4230,0
|
|
20231102,153500,88904245,4230,4230,4230,4230,0
|
|
20231102,153400,88904245,4230,4230,4230,4230,0
|
|
20231102,153300,88904245,4230,4230,4230,4230,0
|
|
20231102,153200,88904245,4230,4230,4230,4230,0
|
|
20231102,153100,88904245,4230,4230,4230,4230,0
|
|
20231102,153000,88904245,4230,4230,4230,4230,397
|
|
20231102,152900,87224935,4230,4230,4230,4230,0
|
|
20231102,152800,87224935,4230,4230,4230,4230,0
|
|
20231102,152700,87224935,4230,4230,4230,4230,0
|
|
20231102,152600,87224935,4230,4230,4230,4230,0
|
|
20231102,152500,87224935,4230,4230,4230,4230,0
|
|
20231102,152400,87224935,4230,4230,4230,4230,0
|
|
20231102,152300,87224935,4230,4230,4230,4230,0
|
|
20231102,152200,87224935,4230,4230,4230,4230,0
|
|
20231102,152100,87224935,4230,4230,4230,4230,0
|
|
20231102,152000,87224935,4230,4230,4230,4230,0
|
|
20231102,151900,87224935,4230,4230,4230,4230,0
|
|
20231102,151800,87224935,4230,4225,4230,4225,6
|
|
20231102,151700,87199580,4225,4225,4225,4225,46
|
|
20231102,151600,87005230,4225,4225,4225,4225,0
|
|
20231102,151500,87005230,4225,4225,4225,4225,0
|
|
20231102,151400,87005230,4225,4225,4225,4225,0
|
|
20231102,151300,87005230,4225,4225,4225,4225,0
|
|
20231102,151200,87005230,4225,4225,4225,4225,0
|
|
20231102,151100,87005230,4225,4225,4225,4225,0
|
|
20231102,151000,87005230,4225,4225,4225,4225,10
|
|
20231102,150900,86962980,4225,4225,4225,4225,0
|
|
20231102,150800,86962980,4225,4225,4225,4225,0
|
|
20231102,150700,86962980,4225,4220,4225,4220,14
|
|
20231102,150600,86903890,4210,4210,4210,4210,0
|
|
20231102,150500,86903890,4210,4210,4210,4210,0
|
|
20231102,150400,86903890,4210,4215,4215,4210,6
|
|
20231102,150300,86878620,4220,4220,4220,4220,0
|
|
20231102,150200,86878620,4220,4220,4220,4220,0
|
|
20231102,150100,86878620,4220,4220,4220,4220,0
|
|
20231102,150000,86878620,4220,4220,4220,4220,0
|
|
20231102,145900,86878620,4220,4220,4220,4220,0
|
|
20231102,145800,86878620,4220,4220,4220,4220,0
|
|
20231102,145700,86878620,4220,4220,4220,4220,0
|
|
20231102,145600,86878620,4220,4220,4220,4220,3
|
|
20231102,145500,86865960,4220,4220,4220,4220,0
|
|
20231102,145400,86865960,4220,4220,4220,4220,0
|
|
20231102,145300,86865960,4220,4220,4220,4220,0
|
|
20231102,145200,86865960,4220,4220,4220,4220,0
|
|
20231102,145100,86865960,4220,4220,4220,4220,0
|
|
20231102,145000,86865960,4220,4220,4220,4220,0
|
|
20231102,144900,86865960,4220,4220,4220,4220,0
|
|
20231102,144800,86865960,4220,4220,4220,4220,0
|
|
20231102,144700,86865960,4220,4220,4220,4220,0
|
|
20231102,144600,86865960,4220,4220,4220,4220,0
|
|
20231102,144500,86865960,4220,4220,4220,4220,0
|
|
20231102,144400,86865960,4220,4220,4220,4220,0
|
|
20231102,144300,86865960,4220,4225,4225,4220,131
|
|
20231102,144200,86312705,4230,4230,4230,4230,0
|
|
20231102,144100,86312705,4230,4230,4230,4230,0
|
|
20231102,144000,86312705,4230,4230,4230,4230,0
|
|
20231102,143900,86312705,4230,4230,4230,4230,0
|
|
20231102,143800,86312705,4230,4230,4230,4230,0
|
|
20231102,143700,86312705,4230,4230,4230,4230,0
|
|
20231102,143600,86312705,4230,4230,4230,4230,0
|
|
20231102,143500,86312705,4230,4230,4230,4230,0
|
|
20231102,143400,86312705,4230,4230,4230,4230,0
|
|
20231102,143300,86312705,4230,4230,4230,4230,1
|
|
20231102,143200,86308475,4225,4225,4225,4225,150
|
|
20231102,143100,85674725,4225,4225,4225,4225,0
|
|
20231102,143000,85674725,4225,4225,4225,4225,0
|
|
20231102,142900,85674725,4225,4225,4225,4225,0
|
|
20231102,142800,85674725,4225,4225,4225,4225,0
|
|
20231102,142700,85674725,4225,4225,4225,4225,0
|
|
20231102,142600,85674725,4225,4225,4225,4225,0
|
|
20231102,142500,85674725,4225,4225,4225,4225,0
|
|
20231102,142400,85674725,4225,4225,4225,4225,0
|
|
20231102,142300,85674725,4225,4225,4225,4225,0
|
|
20231102,142200,85674725,4225,4225,4225,4225,0
|
|
20231102,142100,85674725,4225,4225,4225,4225,0
|
|
20231102,142000,85674725,4225,4225,4225,4225,0
|
|
20231102,141900,85674725,4225,4225,4225,4225,0
|
|
20231102,141800,85674725,4225,4225,4225,4225,0
|
|
20231102,141700,85674725,4225,4225,4225,4225,0
|
|
20231102,141600,85674725,4225,4225,4225,4225,0
|
|
20231102,141500,85674725,4225,4225,4225,4225,0
|
|
20231102,141400,85674725,4225,4225,4225,4225,0
|
|
20231102,141300,85674725,4225,4225,4225,4225,0
|
|
20231102,141200,85674725,4225,4225,4225,4225,0
|
|
20231102,141100,85674725,4225,4225,4225,4225,2
|
|
20231102,141000,85666275,4225,4225,4225,4225,0
|
|
20231102,140900,85666275,4225,4225,4225,4225,0
|
|
20231102,140800,85666275,4225,4225,4225,4225,0
|
|
20231102,140700,85666275,4225,4225,4225,4225,43
|
|
20231102,140600,85484600,4220,4220,4220,4220,0
|
|
20231102,140500,85484600,4220,4220,4220,4220,0
|
|
20231102,140400,85484600,4220,4220,4220,4220,0
|
|
20231102,140300,85484600,4220,4220,4220,4220,0
|
|
20231102,140200,85484600,4220,4220,4220,4220,0
|
|
20231102,140100,85484600,4220,4220,4220,4220,0
|
|
20231102,140000,85484600,4220,4220,4220,4220,0
|
|
20231102,135900,85484600,4220,4220,4220,4220,0
|
|
20231102,135800,85484600,4220,4220,4220,4220,0
|
|
20231102,135700,85484600,4220,4220,4220,4220,0
|
|
20231102,135600,85484600,4220,4220,4220,4220,0
|
|
20231102,135500,85484600,4220,4220,4220,4220,0
|
|
20231102,135400,85484600,4220,4220,4220,4220,0
|
|
20231102,135300,85484600,4220,4220,4220,4220,0
|
|
20231102,135200,85484600,4220,4220,4220,4220,0
|
|
20231102,135100,85484600,4220,4220,4220,4220,0
|
|
20231102,135000,85484600,4220,4220,4220,4220,0
|
|
20231102,134900,85484600,4220,4220,4220,4220,0
|
|
20231102,134800,85484600,4220,4220,4220,4220,0
|
|
20231102,134700,85484600,4220,4220,4220,4220,15
|
|
20231102,134600,85421300,4220,4220,4220,4220,0
|
|
20231102,134500,85421300,4220,4220,4220,4220,0
|
|
20231102,134400,85421300,4220,4220,4220,4220,0
|
|
20231102,134300,85421300,4220,4220,4220,4220,0
|
|
20231102,134200,85421300,4220,4225,4225,4220,829
|
|
20231102,134100,81920105,4225,4225,4225,4225,0
|
|
20231102,134000,81920105,4225,4225,4225,4225,0
|
|
20231102,133900,81920105,4225,4225,4225,4225,0
|
|
20231102,133800,81920105,4225,4225,4225,4225,0
|
|
20231102,133700,81920105,4225,4225,4225,4225,250
|
|
20231102,133600,80863855,4230,4230,4230,4230,0
|
|
20231102,133500,80863855,4230,4230,4230,4230,0
|
|
20231102,133400,80863855,4230,4230,4230,4230,1
|
|
20231102,133300,80859625,4230,4230,4230,4230,0
|
|
20231102,133200,80859625,4230,4230,4230,4230,1
|
|
20231102,133100,80855395,4225,4225,4225,4225,0
|
|
20231102,133000,80855395,4225,4225,4225,4225,0
|
|
20231102,132900,80855395,4225,4225,4225,4225,0
|
|
20231102,132800,80855395,4225,4225,4225,4225,0
|
|
20231102,132700,80855395,4225,4225,4225,4225,0
|
|
20231102,132600,80855395,4225,4225,4225,4225,0
|
|
20231102,132500,80855395,4225,4225,4225,4225,0
|
|
20231102,132400,80855395,4225,4225,4225,4225,0
|
|
20231102,132300,80855395,4225,4225,4225,4225,0
|
|
20231102,132200,80855395,4225,4225,4225,4225,0
|
|
20231102,132100,80855395,4225,4225,4225,4225,99
|
|
20231102,132000,80437120,4225,4225,4225,4225,76
|
|
20231102,131900,80116020,4235,4240,4240,4235,119
|
|
20231102,131800,79611465,4240,4240,4240,4240,0
|
|
20231102,131700,79611465,4240,4240,4240,4240,0
|
|
20231102,131600,79611465,4240,4240,4240,4240,0
|
|
20231102,131500,79611465,4240,4240,4240,4240,0
|
|
20231102,131400,79611465,4240,4235,4240,4235,6
|
|
20231102,131300,79586045,4235,4235,4235,4235,114
|
|
20231102,131200,79103255,4225,4225,4225,4225,0
|
|
20231102,131100,79103255,4225,4225,4225,4225,0
|
|
20231102,131000,79103255,4225,4225,4225,4225,0
|
|
20231102,130900,79103255,4225,4225,4225,4225,0
|
|
20231102,130800,79103255,4225,4230,4230,4225,1320
|
|
20231102,130700,73522975,4230,4230,4230,4230,0
|
|
20231102,130600,73522975,4230,4230,4230,4230,0
|
|
20231102,130500,73522975,4230,4230,4230,4230,0
|
|
20231102,130400,73522975,4230,4230,4230,4230,0
|
|
20231102,130300,73522975,4230,4230,4230,4230,45
|
|
20231102,130200,73332625,4230,4230,4230,4230,0
|
|
20231102,130100,73332625,4230,4230,4230,4230,0
|
|
20231102,130000,73332625,4230,4230,4230,4230,0
|
|
20231102,125900,73332625,4230,4230,4230,4230,0
|
|
20231102,125800,73332625,4230,4230,4230,4230,0
|
|
20231102,125700,73332625,4230,4230,4230,4230,0
|
|
20231102,125600,73332625,4230,4230,4230,4230,0
|
|
20231102,125500,73332625,4230,4230,4230,4230,0
|
|
20231102,125400,73332625,4230,4230,4230,4230,0
|
|
20231102,125300,73332625,4230,4230,4230,4230,0
|
|
20231102,125200,73332625,4230,4230,4230,4230,0
|
|
20231102,125100,73332625,4230,4230,4230,4230,0
|
|
20231102,125000,73332625,4230,4230,4230,4230,0
|
|
20231102,124900,73332625,4230,4230,4230,4230,0
|
|
20231102,124800,73332625,4230,4230,4230,4230,100
|
|
20231102,124700,72909625,4230,4230,4230,4230,0
|
|
20231102,124600,72909625,4230,4235,4235,4230,159
|
|
20231102,124500,72236265,4230,4225,4230,4225,2923
|
|
20231102,124400,59872400,4225,4225,4225,4225,0
|
|
20231102,124300,59872400,4225,4225,4225,4225,0
|
|
20231102,124200,59872400,4225,4225,4225,4225,24
|
|
20231102,124100,59771000,4225,4225,4225,4225,0
|
|
20231102,124000,59771000,4225,4225,4225,4225,0
|
|
20231102,123900,59771000,4225,4225,4225,4225,0
|
|
20231102,123800,59771000,4225,4225,4225,4225,0
|
|
20231102,123700,59771000,4225,4225,4225,4225,0
|
|
20231102,123600,59771000,4225,4225,4225,4225,0
|
|
20231102,123500,59771000,4225,4225,4225,4225,0
|
|
20231102,123400,59771000,4225,4225,4225,4225,0
|
|
20231102,123300,59771000,4225,4225,4225,4225,0
|
|
20231102,123200,59771000,4225,4225,4225,4225,1
|
|
20231102,123100,59766775,4220,4220,4220,4220,116
|
|
20231102,123000,59277255,4220,4220,4220,4220,0
|
|
20231102,122900,59277255,4220,4220,4220,4220,108
|
|
20231102,122800,58821495,4220,4220,4220,4220,0
|
|
20231102,122700,58821495,4220,4220,4220,4220,46
|
|
20231102,122600,58627375,4220,4220,4220,4220,0
|
|
20231102,122500,58627375,4220,4220,4220,4220,0
|
|
20231102,122400,58627375,4220,4220,4220,4220,1
|
|
20231102,122300,58623155,4220,4220,4220,4220,0
|
|
20231102,122200,58623155,4220,4220,4220,4220,0
|
|
20231102,122100,58623155,4220,4220,4220,4220,0
|
|
20231102,122000,58623155,4220,4220,4220,4220,1
|
|
20231102,121900,58618935,4210,4210,4210,4210,150
|
|
20231102,121800,57987435,4210,4210,4210,4210,0
|
|
20231102,121700,57987435,4210,4210,4210,4210,0
|
|
20231102,121600,57987435,4210,4210,4210,4210,0
|
|
20231102,121500,57987435,4210,4210,4210,4210,0
|
|
20231102,121400,57987435,4210,4210,4210,4210,0
|
|
20231102,121300,57987435,4210,4210,4210,4210,0
|
|
20231102,121200,57987435,4210,4210,4210,4210,0
|
|
20231102,121100,57987435,4210,4210,4210,4210,0
|
|
20231102,121000,57987435,4210,4210,4210,4210,0
|
|
20231102,120900,57987435,4210,4210,4210,4210,0
|
|
20231102,120800,57987435,4210,4210,4210,4210,0
|
|
20231102,120700,57987435,4210,4210,4210,4210,0
|
|
20231102,120600,57987435,4210,4210,4210,4210,0
|
|
20231102,120500,57987435,4210,4210,4210,4210,0
|
|
20231102,120400,57987435,4210,4210,4210,4210,0
|
|
20231102,120300,57987435,4210,4210,4210,4210,0
|
|
20231102,120200,57987435,4210,4210,4210,4210,0
|
|
20231102,120100,57987435,4210,4210,4210,4210,0
|
|
20231102,120000,57987435,4210,4210,4210,4210,0
|
|
20231102,115900,57987435,4210,4210,4210,4210,50
|
|
20231102,115800,57776935,4215,4215,4215,4215,0
|
|
20231102,115700,57776935,4215,4215,4215,4215,0
|
|
20231102,115600,57776935,4215,4215,4215,4215,1
|
|
20231102,115500,57772720,4215,4215,4215,4215,38
|
|
20231102,115400,57612550,4220,4220,4220,4220,0
|
|
20231102,115300,57612550,4220,4220,4220,4220,0
|
|
20231102,115200,57612550,4220,4220,4220,4220,0
|
|
20231102,115100,57612550,4220,4220,4220,4220,0
|
|
20231102,115000,57612550,4220,4215,4220,4215,3
|
|
20231102,114900,57599895,4215,4215,4215,4215,95
|
|
20231102,114800,57199470,4215,4215,4215,4215,0
|
|
20231102,114700,57199470,4215,4215,4215,4215,0
|
|
20231102,114600,57199470,4215,4215,4215,4215,0
|
|
20231102,114500,57199470,4215,4215,4215,4215,238
|
|
20231102,114400,56196300,4215,4215,4215,4215,82
|
|
20231102,114300,55850670,4210,4210,4210,4210,0
|
|
20231102,114200,55850670,4210,4210,4210,4210,0
|
|
20231102,114100,55850670,4210,4210,4210,4210,20
|
|
20231102,114000,55766470,4205,4205,4205,4205,483
|
|
20231102,113900,53735455,4205,4205,4205,4205,121
|
|
20231102,113800,53226650,4205,4210,4210,4205,331
|
|
20231102,113700,51833215,4210,4210,4210,4210,17
|
|
20231102,113600,51761645,4210,4210,4210,4210,83
|
|
20231102,113500,51412215,4210,4210,4210,4210,1
|
|
20231102,113400,51408005,4200,4200,4200,4200,0
|
|
20231102,113300,51408005,4200,4200,4200,4200,0
|
|
20231102,113200,51408005,4200,4200,4200,4200,2
|
|
20231102,113100,51399605,4200,4205,4205,4200,50
|
|
20231102,113000,51189600,4215,4215,4215,4215,0
|
|
20231102,112900,51189600,4215,4215,4215,4215,0
|
|
20231102,112800,51189600,4215,4210,4215,4210,45
|
|
20231102,112700,50999980,4210,4210,4210,4210,0
|
|
20231102,112600,50999980,4210,4210,4210,4210,0
|
|
20231102,112500,50999980,4210,4210,4210,4210,0
|
|
20231102,112400,50999980,4210,4210,4210,4210,0
|
|
20231102,112300,50999980,4210,4210,4210,4210,0
|
|
20231102,112200,50999980,4210,4210,4210,4210,0
|
|
20231102,112100,50999980,4210,4210,4210,4210,0
|
|
20231102,112000,50999980,4210,4210,4210,4210,0
|
|
20231102,111900,50999980,4210,4210,4210,4210,0
|
|
20231102,111800,50999980,4210,4210,4210,4210,0
|
|
20231102,111700,50999980,4210,4210,4210,4210,0
|
|
20231102,111600,50999980,4210,4210,4210,4210,1
|
|
20231102,111500,50995770,4215,4205,4215,4205,58
|
|
20231102,111400,50751340,4200,4200,4200,4200,0
|
|
20231102,111300,50751340,4200,4200,4200,4200,40
|
|
20231102,111200,50583340,4200,4200,4200,4200,0
|
|
20231102,111100,50583340,4200,4200,4200,4200,0
|
|
20231102,111000,50583340,4200,4200,4200,4200,0
|
|
20231102,110900,50583340,4200,4200,4200,4200,0
|
|
20231102,110800,50583340,4200,4200,4200,4200,0
|
|
20231102,110700,50583340,4200,4200,4200,4200,2
|
|
20231102,110600,50574940,4200,4200,4200,4200,0
|
|
20231102,110500,50574940,4200,4200,4200,4200,0
|
|
20231102,110400,50574940,4200,4200,4200,4200,56
|
|
20231102,110300,50339740,4200,4200,4200,4200,75
|
|
20231102,110200,50024740,4200,4200,4200,4200,868
|
|
20231102,110100,46379140,4200,4200,4200,4200,0
|
|
20231102,110000,46379140,4200,4200,4200,4200,0
|
|
20231102,105900,46379140,4200,4200,4200,4200,0
|
|
20231102,105800,46379140,4200,4200,4200,4200,0
|
|
20231102,105700,46379140,4200,4200,4200,4200,0
|
|
20231102,105600,46379140,4200,4200,4200,4200,0
|
|
20231102,105500,46379140,4200,4200,4200,4200,0
|
|
20231102,105400,46379140,4200,4195,4200,4195,3
|
|
20231102,105300,46366550,4200,4200,4200,4200,0
|
|
20231102,105200,46366550,4200,4200,4200,4200,0
|
|
20231102,105100,46366550,4200,4200,4200,4200,0
|
|
20231102,105000,46366550,4200,4200,4200,4200,47
|
|
20231102,104900,46169150,4200,4200,4200,4200,0
|
|
20231102,104800,46169150,4200,4195,4200,4195,24
|
|
20231102,104700,46068465,4195,4195,4195,4195,0
|
|
20231102,104600,46068465,4195,4195,4195,4195,2
|
|
20231102,104500,46060075,4195,4195,4195,4195,0
|
|
20231102,104400,46060075,4195,4195,4195,4195,0
|
|
20231102,104300,46060075,4195,4195,4195,4195,0
|
|
20231102,104200,46060075,4195,4195,4195,4195,0
|
|
20231102,104100,46060075,4195,4195,4195,4195,2
|
|
20231102,104000,46051685,4195,4195,4195,4195,0
|
|
20231102,103900,46051685,4195,4190,4195,4190,296
|
|
20231102,103800,44810705,4190,4190,4190,4190,0
|
|
20231102,103700,44810705,4190,4190,4190,4190,1
|
|
20231102,103600,44806515,4190,4190,4190,4190,0
|
|
20231102,103500,44806515,4190,4190,4190,4190,0
|
|
20231102,103400,44806515,4190,4190,4190,4190,0
|
|
20231102,103300,44806515,4190,4190,4190,4190,0
|
|
20231102,103200,44806515,4190,4190,4190,4190,0
|
|
20231102,103100,44806515,4190,4190,4190,4190,1
|
|
20231102,103000,44802325,4180,4180,4180,4180,0
|
|
20231102,102900,44802325,4180,4180,4180,4180,0
|
|
20231102,102800,44802325,4180,4180,4180,4180,0
|
|
20231102,102700,44802325,4180,4180,4180,4180,0
|
|
20231102,102600,44802325,4180,4175,4180,4175,664
|
|
20231102,102500,42028775,4175,4175,4175,4175,0
|
|
20231102,102400,42028775,4175,4175,4175,4175,0
|
|
20231102,102300,42028775,4175,4175,4175,4175,0
|
|
20231102,102200,42028775,4175,4175,4175,4175,0
|
|
20231102,102100,42028775,4175,4175,4175,4175,0
|
|
20231102,102000,42028775,4175,4175,4175,4175,0
|
|
20231102,101900,42028775,4175,4175,4175,4175,0
|
|
20231102,101800,42028775,4175,4175,4175,4175,0
|
|
20231102,101700,42028775,4175,4175,4175,4175,0
|
|
20231102,101600,42028775,4175,4175,4175,4175,5
|
|
20231102,101500,42007900,4170,4170,4170,4170,0
|
|
20231102,101400,42007900,4170,4175,4175,4170,75
|
|
20231102,101300,41695145,4175,4175,4175,4175,0
|
|
20231102,101200,41695145,4175,4175,4175,4175,0
|
|
20231102,101100,41695145,4175,4175,4175,4175,0
|
|
20231102,101000,41695145,4175,4175,4175,4175,0
|
|
20231102,100900,41695145,4175,4175,4175,4175,0
|
|
20231102,100800,41695145,4175,4175,4175,4175,0
|
|
20231102,100700,41695145,4175,4175,4175,4175,0
|
|
20231102,100600,41695145,4175,4175,4175,4175,0
|
|
20231102,100500,41695145,4175,4175,4175,4175,0
|
|
20231102,100400,41695145,4175,4175,4175,4175,0
|
|
20231102,100300,41695145,4175,4175,4175,4175,0
|
|
20231102,100200,41695145,4175,4175,4175,4175,0
|
|
20231102,100100,41695145,4175,4175,4175,4175,110
|
|
20231102,100000,41235895,4175,4175,4175,4175,0
|
|
20231102,095900,41235895,4175,4175,4175,4175,0
|
|
20231102,095800,41235895,4175,4175,4175,4175,0
|
|
20231102,095700,41235895,4175,4175,4175,4175,0
|
|
20231102,095600,41235895,4175,4175,4175,4175,0
|
|
20231102,095500,41235895,4175,4175,4175,4175,0
|
|
20231102,095400,41235895,4175,4175,4175,4175,0
|
|
20231102,095300,41235895,4175,4175,4175,4175,0
|
|
20231102,095200,41235895,4175,4175,4175,4175,0
|
|
20231102,095100,41235895,4175,4175,4175,4175,0
|
|
20231102,095000,41235895,4175,4175,4175,4175,0
|
|
20231102,094900,41235895,4175,4175,4175,4175,0
|
|
20231102,094800,41235895,4175,4175,4175,4175,0
|
|
20231102,094700,41235895,4175,4175,4175,4175,0
|
|
20231102,094600,41235895,4175,4175,4175,4175,0
|
|
20231102,094500,41235895,4175,4175,4175,4175,0
|
|
20231102,094400,41235895,4175,4175,4175,4175,0
|
|
20231102,094300,41235895,4175,4175,4175,4175,29
|
|
20231102,094200,41114820,4175,4170,4175,4170,51
|
|
20231102,094100,40902145,4170,4170,4170,4170,0
|
|
20231102,094000,40902145,4170,4170,4170,4170,22
|
|
20231102,093900,40810405,4180,4180,4180,4180,0
|
|
20231102,093800,40810405,4180,4180,4180,4180,0
|
|
20231102,093700,40810405,4180,4180,4180,4180,0
|
|
20231102,093600,40810405,4180,4180,4180,4180,0
|
|
20231102,093500,40810405,4180,4180,4180,4180,119
|
|
20231102,093400,40312985,4180,4180,4180,4180,21
|
|
20231102,093300,40225205,4180,4180,4180,4180,4
|
|
20231102,093200,40208485,4180,4180,4180,4180,0
|
|
20231102,093100,40208485,4180,4180,4180,4180,10
|
|
20231102,093000,40166685,4180,4180,4180,4180,0
|
|
20231102,092900,40166685,4180,4180,4180,4180,0
|
|
20231102,092800,40166685,4180,4180,4180,4180,0
|
|
20231102,092700,40166685,4180,4180,4180,4180,0
|
|
20231102,092600,40166685,4180,4180,4180,4180,3
|
|
20231102,092500,40154145,4180,4180,4180,4180,240
|
|
20231102,092400,39150945,4170,4170,4170,4170,20
|
|
20231102,092300,39067545,4175,4175,4175,4175,10
|
|
20231102,092200,39025795,4175,4165,4175,4165,21
|
|
20231102,092100,38938320,4170,4170,4170,4170,716
|
|
20231102,092000,35952600,4170,4170,4170,4170,0
|
|
20231102,091900,35952600,4170,4170,4170,4170,0
|
|
20231102,091800,35952600,4170,4170,4170,4170,0
|
|
20231102,091700,35952600,4170,4170,4170,4170,0
|
|
20231102,091600,35952600,4170,4170,4170,4170,1
|
|
20231102,091500,35948430,4160,4165,4165,4160,400
|
|
20231102,091400,34284320,4175,4175,4175,4175,0
|
|
20231102,091300,34284320,4175,4170,4175,4165,140
|
|
20231102,091200,33700665,4180,4180,4180,4180,16
|
|
20231102,091100,33633785,4180,4180,4180,4180,0
|
|
20231102,091000,33633785,4180,4175,4180,4160,96
|
|
20231102,090900,33233770,4175,4175,4175,4175,0
|
|
20231102,090800,33233770,4175,4165,4175,4165,1167
|
|
20231102,090700,28373205,4180,4180,4180,4180,1
|
|
20231102,090600,28369025,4180,4180,4180,4180,0
|
|
20231102,090500,28369025,4180,4175,4180,4175,22
|
|
20231102,090400,28277135,4175,4180,4180,4175,6
|
|
20231102,090300,28252080,4160,4185,4185,4160,406
|
|
20231102,090200,26563045,4185,4175,4190,4175,15
|
|
20231102,090100,26500365,4165,4165,4165,4165,0
|
|
20231102,090000,26500365,4165,4165,4170,4165,4367
|