662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195900,2431471380,5230,5230,5230,5230,8260
|
|
20231102,195800,2431471380,5230,5230,5230,5230,0
|
|
20231102,195700,2431471380,5230,5230,5230,5230,0
|
|
20231102,195600,2431471380,5230,5230,5230,5230,0
|
|
20231102,195500,2431471380,5230,5230,5230,5230,0
|
|
20231102,195400,2431471380,5230,5230,5230,5230,0
|
|
20231102,195300,2431471380,5230,5230,5230,5230,0
|
|
20231102,195200,2431471380,5230,5230,5230,5230,0
|
|
20231102,195100,2431471380,5230,5230,5230,5230,0
|
|
20231102,195000,2431471380,5230,5230,5230,5230,0
|
|
20231102,194900,2431471380,5230,5230,5230,5230,0
|
|
20231102,194800,2431471380,5230,5230,5230,5230,0
|
|
20231102,194700,2431471380,5230,5230,5230,5230,0
|
|
20231102,194600,2431471380,5230,5230,5230,5230,0
|
|
20231102,194500,2431471380,5230,5230,5230,5230,0
|
|
20231102,194400,2431471380,5230,5230,5230,5230,0
|
|
20231102,194300,2431471380,5230,5230,5230,5230,0
|
|
20231102,194200,2431471380,5230,5230,5230,5230,0
|
|
20231102,194100,2431471380,5230,5230,5230,5230,0
|
|
20231102,194000,2431471380,5230,5230,5230,5230,0
|
|
20231102,193900,2431471380,5230,5230,5230,5230,0
|
|
20231102,193800,2431471380,5230,5230,5230,5230,0
|
|
20231102,193700,2431471380,5230,5230,5230,5230,0
|
|
20231102,193600,2431471380,5230,5230,5230,5230,0
|
|
20231102,193500,2431471380,5230,5230,5230,5230,0
|
|
20231102,193400,2431471380,5230,5230,5230,5230,0
|
|
20231102,193300,2431471380,5230,5230,5230,5230,0
|
|
20231102,193200,2431471380,5230,5230,5230,5230,0
|
|
20231102,193100,2431471380,5230,5230,5230,5230,0
|
|
20231102,193000,2431471380,5230,5230,5230,5230,0
|
|
20231102,192900,2431471380,5230,5230,5230,5230,8260
|
|
20231102,192800,2431471380,5230,5230,5230,5230,0
|
|
20231102,192700,2431471380,5230,5230,5230,5230,0
|
|
20231102,192600,2431471380,5230,5230,5230,5230,0
|
|
20231102,192500,2431471380,5230,5230,5230,5230,0
|
|
20231102,192400,2431471380,5230,5230,5230,5230,0
|
|
20231102,192300,2431471380,5230,5230,5230,5230,0
|
|
20231102,192200,2431471380,5230,5230,5230,5230,0
|
|
20231102,192100,2431471380,5230,5230,5230,5230,0
|
|
20231102,192000,2431471380,5230,5230,5230,5230,0
|
|
20231102,191900,2431471380,5230,5230,5230,5230,0
|
|
20231102,191800,2431471380,5230,5230,5230,5230,0
|
|
20231102,191700,2431471380,5230,5230,5230,5230,0
|
|
20231102,191600,2431471380,5230,5230,5230,5230,0
|
|
20231102,191500,2431471380,5230,5230,5230,5230,0
|
|
20231102,191400,2431471380,5230,5230,5230,5230,0
|
|
20231102,191300,2431471380,5230,5230,5230,5230,0
|
|
20231102,191200,2431471380,5230,5230,5230,5230,0
|
|
20231102,191100,2431471380,5230,5230,5230,5230,0
|
|
20231102,191000,2431471380,5230,5230,5230,5230,0
|
|
20231102,190900,2431471380,5230,5230,5230,5230,0
|
|
20231102,190800,2431471380,5230,5230,5230,5230,0
|
|
20231102,190700,2431471380,5230,5230,5230,5230,0
|
|
20231102,190600,2431471380,5230,5230,5230,5230,0
|
|
20231102,190500,2431471380,5230,5230,5230,5230,0
|
|
20231102,190400,2431471380,5230,5230,5230,5230,0
|
|
20231102,190300,2431471380,5230,5230,5230,5230,0
|
|
20231102,190200,2431471380,5230,5230,5230,5230,0
|
|
20231102,190100,2431471380,5230,5230,5230,5230,0
|
|
20231102,190000,2431471380,5230,5230,5230,5230,0
|
|
20231102,185900,2431471380,5230,5230,5230,5230,8260
|
|
20231102,185800,2431471380,5230,5230,5230,5230,0
|
|
20231102,185700,2431471380,5230,5230,5230,5230,0
|
|
20231102,185600,2431471380,5230,5230,5230,5230,0
|
|
20231102,185500,2431471380,5230,5230,5230,5230,0
|
|
20231102,185400,2431471380,5230,5230,5230,5230,0
|
|
20231102,185300,2431471380,5230,5230,5230,5230,0
|
|
20231102,185200,2431471380,5230,5230,5230,5230,0
|
|
20231102,185100,2431471380,5230,5230,5230,5230,0
|
|
20231102,185000,2431471380,5230,5230,5230,5230,0
|
|
20231102,184900,2431471380,5230,5230,5230,5230,0
|
|
20231102,184800,2431471380,5230,5230,5230,5230,0
|
|
20231102,184700,2431471380,5230,5230,5230,5230,0
|
|
20231102,184600,2431471380,5230,5230,5230,5230,0
|
|
20231102,184500,2431471380,5230,5230,5230,5230,0
|
|
20231102,184400,2431471380,5230,5230,5230,5230,0
|
|
20231102,184300,2431471380,5230,5230,5230,5230,0
|
|
20231102,184200,2431471380,5230,5230,5230,5230,0
|
|
20231102,184100,2431471380,5230,5230,5230,5230,0
|
|
20231102,184000,2431471380,5230,5230,5230,5230,0
|
|
20231102,183900,2431471380,5230,5230,5230,5230,0
|
|
20231102,183800,2431471380,5230,5230,5230,5230,0
|
|
20231102,183700,2431471380,5230,5230,5230,5230,0
|
|
20231102,183600,2431471380,5230,5230,5230,5230,0
|
|
20231102,183500,2431471380,5230,5230,5230,5230,0
|
|
20231102,183400,2431471380,5230,5230,5230,5230,0
|
|
20231102,183300,2431471380,5230,5230,5230,5230,0
|
|
20231102,183200,2431471380,5230,5230,5230,5230,0
|
|
20231102,183100,2431471380,5230,5230,5230,5230,0
|
|
20231102,183000,2431471380,5230,5230,5230,5230,0
|
|
20231102,182900,2431471380,5230,5230,5230,5230,8260
|
|
20231102,182800,2431471380,5230,5230,5230,5230,0
|
|
20231102,182700,2431471380,5230,5230,5230,5230,0
|
|
20231102,182600,2431471380,5230,5230,5230,5230,0
|
|
20231102,182500,2431471380,5230,5230,5230,5230,0
|
|
20231102,182400,2431471380,5230,5230,5230,5230,0
|
|
20231102,182300,2431471380,5230,5230,5230,5230,0
|
|
20231102,182200,2431471380,5230,5230,5230,5230,0
|
|
20231102,182100,2431471380,5230,5230,5230,5230,0
|
|
20231102,182000,2431471380,5230,5230,5230,5230,0
|
|
20231102,181900,2431471380,5230,5230,5230,5230,0
|
|
20231102,181800,2431471380,5230,5230,5230,5230,0
|
|
20231102,181700,2431471380,5230,5230,5230,5230,0
|
|
20231102,181600,2431471380,5230,5230,5230,5230,0
|
|
20231102,181500,2431471380,5230,5230,5230,5230,0
|
|
20231102,181400,2431471380,5230,5230,5230,5230,0
|
|
20231102,181300,2431471380,5230,5230,5230,5230,0
|
|
20231102,181200,2431471380,5230,5230,5230,5230,0
|
|
20231102,181100,2431471380,5230,5230,5230,5230,0
|
|
20231102,181000,2431471380,5230,5230,5230,5230,0
|
|
20231102,180900,2431471380,5230,5230,5230,5230,0
|
|
20231102,180800,2431471380,5230,5230,5230,5230,0
|
|
20231102,180700,2431471380,5230,5230,5230,5230,0
|
|
20231102,180600,2431471380,5230,5230,5230,5230,0
|
|
20231102,180500,2431471380,5230,5230,5230,5230,0
|
|
20231102,180400,2431471380,5230,5230,5230,5230,0
|
|
20231102,180300,2431471380,5230,5230,5230,5230,0
|
|
20231102,180200,2431471380,5230,5230,5230,5230,0
|
|
20231102,180100,2431471380,5230,5230,5230,5230,0
|
|
20231102,180000,2431471380,5230,5230,5230,5230,0
|
|
20231102,175900,2431471380,5230,5230,5230,5230,8260
|
|
20231102,175800,2431471380,5230,5230,5230,5230,0
|
|
20231102,175700,2431471380,5230,5230,5230,5230,0
|
|
20231102,175600,2431471380,5230,5230,5230,5230,0
|
|
20231102,175500,2431471380,5230,5230,5230,5230,0
|
|
20231102,175400,2431471380,5230,5230,5230,5230,0
|
|
20231102,175300,2431471380,5230,5230,5230,5230,0
|
|
20231102,175200,2431471380,5230,5230,5230,5230,0
|
|
20231102,175100,2431471380,5230,5230,5230,5230,0
|
|
20231102,175000,2431471380,5230,5230,5230,5230,0
|
|
20231102,174900,2431471380,5230,5230,5230,5230,0
|
|
20231102,174800,2431471380,5230,5230,5230,5230,0
|
|
20231102,174700,2431471380,5230,5230,5230,5230,0
|
|
20231102,174600,2431471380,5230,5230,5230,5230,0
|
|
20231102,174500,2431471380,5230,5230,5230,5230,0
|
|
20231102,174400,2431471380,5230,5230,5230,5230,0
|
|
20231102,174300,2431471380,5230,5230,5230,5230,0
|
|
20231102,174200,2431471380,5230,5230,5230,5230,0
|
|
20231102,174100,2431471380,5230,5230,5230,5230,0
|
|
20231102,174000,2431471380,5230,5230,5230,5230,0
|
|
20231102,173900,2431471380,5230,5230,5230,5230,0
|
|
20231102,173800,2431471380,5230,5230,5230,5230,0
|
|
20231102,173700,2431471380,5230,5230,5230,5230,0
|
|
20231102,173600,2431471380,5230,5230,5230,5230,0
|
|
20231102,173500,2431471380,5230,5230,5230,5230,0
|
|
20231102,173400,2431471380,5230,5230,5230,5230,0
|
|
20231102,173300,2431471380,5230,5230,5230,5230,0
|
|
20231102,173200,2431471380,5230,5230,5230,5230,0
|
|
20231102,173100,2431471380,5230,5230,5230,5230,0
|
|
20231102,173000,2431471380,5230,5230,5230,5230,0
|
|
20231102,172900,2431471380,5230,5230,5230,5230,8260
|
|
20231102,172800,2431471380,5230,5230,5230,5230,0
|
|
20231102,172700,2431471380,5230,5230,5230,5230,0
|
|
20231102,172600,2431471380,5230,5230,5230,5230,0
|
|
20231102,172500,2431471380,5230,5230,5230,5230,0
|
|
20231102,172400,2431471380,5230,5230,5230,5230,0
|
|
20231102,172300,2431471380,5230,5230,5230,5230,0
|
|
20231102,172200,2431471380,5230,5230,5230,5230,0
|
|
20231102,172100,2431471380,5230,5230,5230,5230,0
|
|
20231102,172000,2431471380,5230,5230,5230,5230,0
|
|
20231102,171900,2431471380,5230,5230,5230,5230,0
|
|
20231102,171800,2431471380,5230,5230,5230,5230,0
|
|
20231102,171700,2431471380,5230,5230,5230,5230,0
|
|
20231102,171600,2431471380,5230,5230,5230,5230,0
|
|
20231102,171500,2431471380,5230,5230,5230,5230,0
|
|
20231102,171400,2431471380,5230,5230,5230,5230,0
|
|
20231102,171300,2431471380,5230,5230,5230,5230,0
|
|
20231102,171200,2431471380,5230,5230,5230,5230,0
|
|
20231102,171100,2431471380,5230,5230,5230,5230,0
|
|
20231102,171000,2431471380,5230,5230,5230,5230,0
|
|
20231102,170900,2431471380,5230,5230,5230,5230,0
|
|
20231102,170800,2431471380,5230,5230,5230,5230,0
|
|
20231102,170700,2431471380,5230,5230,5230,5230,0
|
|
20231102,170600,2431471380,5230,5230,5230,5230,0
|
|
20231102,170500,2431471380,5230,5230,5230,5230,0
|
|
20231102,170400,2431471380,5230,5230,5230,5230,0
|
|
20231102,170300,2431471380,5230,5230,5230,5230,0
|
|
20231102,170200,2431471380,5230,5230,5230,5230,0
|
|
20231102,170100,2431471380,5230,5230,5230,5230,0
|
|
20231102,170000,2431471380,5230,5230,5230,5230,0
|
|
20231102,165900,2431471380,5230,5230,5230,5230,8260
|
|
20231102,165800,2431471380,5230,5230,5230,5230,0
|
|
20231102,165700,2431471380,5230,5230,5230,5230,0
|
|
20231102,165600,2431471380,5230,5230,5230,5230,0
|
|
20231102,165500,2431471380,5230,5230,5230,5230,0
|
|
20231102,165400,2431471380,5230,5230,5230,5230,0
|
|
20231102,165300,2431471380,5230,5230,5230,5230,0
|
|
20231102,165200,2431471380,5230,5230,5230,5230,0
|
|
20231102,165100,2431471380,5230,5230,5230,5230,0
|
|
20231102,165000,2431471380,5230,5230,5230,5230,0
|
|
20231102,164900,2431471380,5230,5230,5230,5230,0
|
|
20231102,164800,2431471380,5230,5230,5230,5230,0
|
|
20231102,164700,2431471380,5230,5230,5230,5230,0
|
|
20231102,164600,2431471380,5230,5230,5230,5230,0
|
|
20231102,164500,2431471380,5230,5230,5230,5230,0
|
|
20231102,164400,2431471380,5230,5230,5230,5230,0
|
|
20231102,164300,2431471380,5230,5230,5230,5230,0
|
|
20231102,164200,2431471380,5230,5230,5230,5230,0
|
|
20231102,164100,2431471380,5230,5230,5230,5230,0
|
|
20231102,164000,2431471380,5230,5230,5230,5230,0
|
|
20231102,163900,2431471380,5230,5230,5230,5230,0
|
|
20231102,163800,2431471380,5230,5230,5230,5230,0
|
|
20231102,163700,2431471380,5230,5230,5230,5230,0
|
|
20231102,163600,2431471380,5230,5230,5230,5230,0
|
|
20231102,163500,2431471380,5230,5230,5230,5230,0
|
|
20231102,163400,2431471380,5230,5230,5230,5230,0
|
|
20231102,163300,2431471380,5230,5230,5230,5230,0
|
|
20231102,163200,2431471380,5230,5230,5230,5230,0
|
|
20231102,163100,2431471380,5230,5230,5230,5230,0
|
|
20231102,163000,2431471380,5230,5230,5230,5230,0
|
|
20231102,162900,2431471380,5230,5230,5230,5230,8260
|
|
20231102,162800,2431471380,5230,5230,5230,5230,0
|
|
20231102,162700,2431471380,5230,5230,5230,5230,0
|
|
20231102,162600,2431471380,5230,5230,5230,5230,0
|
|
20231102,162500,2431471380,5230,5230,5230,5230,0
|
|
20231102,162400,2431471380,5230,5230,5230,5230,0
|
|
20231102,162300,2431471380,5230,5230,5230,5230,0
|
|
20231102,162200,2431471380,5230,5230,5230,5230,0
|
|
20231102,162100,2431471380,5230,5230,5230,5230,0
|
|
20231102,162000,2431471380,5230,5230,5230,5230,0
|
|
20231102,161900,2431471380,5230,5230,5230,5230,0
|
|
20231102,161800,2431471380,5230,5230,5230,5230,0
|
|
20231102,161700,2431471380,5230,5230,5230,5230,0
|
|
20231102,161600,2431471380,5230,5230,5230,5230,0
|
|
20231102,161500,2431471380,5230,5230,5230,5230,0
|
|
20231102,161400,2431471380,5230,5230,5230,5230,0
|
|
20231102,161300,2431471380,5230,5230,5230,5230,0
|
|
20231102,161200,2431471380,5230,5230,5230,5230,0
|
|
20231102,161100,2431471380,5230,5230,5230,5230,0
|
|
20231102,161000,2431471380,5230,5230,5230,5230,0
|
|
20231102,160900,2431471380,5230,5230,5230,5230,0
|
|
20231102,160800,2431471380,5230,5230,5230,5230,0
|
|
20231102,160700,2431471380,5230,5230,5230,5230,0
|
|
20231102,160600,2431471380,5230,5230,5230,5230,0
|
|
20231102,160500,2431471380,5230,5230,5230,5230,0
|
|
20231102,160400,2431471380,5230,5230,5230,5230,0
|
|
20231102,160300,2431471380,5230,5230,5230,5230,0
|
|
20231102,160200,2431471380,5230,5230,5230,5230,0
|
|
20231102,160100,2431471380,5230,5230,5230,5230,0
|
|
20231102,160000,2431471380,5230,5230,5230,5230,0
|
|
20231102,155900,2431471380,5230,5230,5230,5230,8260
|
|
20231102,155800,2431471380,5230,5230,5230,5230,0
|
|
20231102,155700,2431471380,5230,5230,5230,5230,0
|
|
20231102,155600,2431471380,5230,5230,5230,5230,0
|
|
20231102,155500,2431471380,5230,5230,5230,5230,0
|
|
20231102,155400,2431471380,5230,5230,5230,5230,0
|
|
20231102,155300,2431471380,5230,5230,5230,5230,0
|
|
20231102,155200,2431471380,5230,5230,5230,5230,0
|
|
20231102,155100,2431471380,5230,5230,5230,5230,0
|
|
20231102,155000,2431471380,5230,5230,5230,5230,0
|
|
20231102,154900,2431471380,5230,5230,5230,5230,0
|
|
20231102,154800,2431471380,5230,5230,5230,5230,0
|
|
20231102,154700,2431471380,5230,5230,5230,5230,0
|
|
20231102,154600,2431471380,5230,5230,5230,5230,0
|
|
20231102,154500,2431471380,5230,5230,5230,5230,0
|
|
20231102,154400,2431471380,5230,5230,5230,5230,0
|
|
20231102,154300,2431471380,5230,5230,5230,5230,0
|
|
20231102,154200,2431471380,5230,5230,5230,5230,0
|
|
20231102,154100,2431471380,5230,5230,5230,5230,0
|
|
20231102,154000,2431471380,5230,5230,5230,5230,0
|
|
20231102,153900,2431471380,5230,5230,5230,5230,0
|
|
20231102,153800,2431471380,5230,5230,5230,5230,0
|
|
20231102,153700,2431471380,5230,5230,5230,5230,0
|
|
20231102,153600,2431471380,5230,5230,5230,5230,0
|
|
20231102,153500,2431471380,5230,5230,5230,5230,0
|
|
20231102,153400,2431471380,5230,5230,5230,5230,0
|
|
20231102,153300,2431471380,5230,5230,5230,5230,0
|
|
20231102,153200,2431471380,5230,5230,5230,5230,0
|
|
20231102,153100,2431471380,5230,5230,5230,5230,0
|
|
20231102,153000,2431471380,5230,5230,5230,5230,8260
|
|
20231102,152900,2388271580,5240,5240,5240,5240,0
|
|
20231102,152800,2388271580,5240,5240,5240,5240,0
|
|
20231102,152700,2388271580,5240,5240,5240,5240,0
|
|
20231102,152600,2388271580,5240,5240,5240,5240,0
|
|
20231102,152500,2388271580,5240,5240,5240,5240,0
|
|
20231102,152400,2388271580,5240,5240,5240,5240,0
|
|
20231102,152300,2388271580,5240,5240,5240,5240,0
|
|
20231102,152200,2388271580,5240,5240,5240,5240,0
|
|
20231102,152100,2388271580,5240,5240,5240,5240,0
|
|
20231102,152000,2388271580,5240,5240,5240,5240,0
|
|
20231102,151900,2388271580,5240,5230,5240,5230,3827
|
|
20231102,151800,2368225540,5230,5230,5230,5230,900
|
|
20231102,151700,2363518540,5230,5230,5230,5230,1684
|
|
20231102,151600,2354711220,5230,5220,5230,5220,210
|
|
20231102,151500,2353613020,5220,5230,5230,5220,41
|
|
20231102,151400,2353398790,5220,5220,5230,5220,1293
|
|
20231102,151300,2346647410,5220,5210,5230,5210,680
|
|
20231102,151200,2343098400,5210,5210,5210,5210,110
|
|
20231102,151100,2342525300,5210,5220,5220,5210,208
|
|
20231102,151000,2341441610,5210,5220,5220,5210,1780
|
|
20231102,150900,2332167240,5230,5220,5230,5220,69
|
|
20231102,150800,2331807040,5220,5230,5230,5220,1695
|
|
20231102,150700,2322958130,5220,5230,5230,5220,730
|
|
20231102,150600,2319147520,5230,5230,5230,5230,1
|
|
20231102,150500,2319142290,5220,5220,5220,5210,1111
|
|
20231102,150400,2313343050,5210,5220,5220,5210,37
|
|
20231102,150300,2313150270,5210,5210,5210,5210,10
|
|
20231102,150200,2313098170,5220,5220,5220,5220,275
|
|
20231102,150100,2311662670,5210,5220,5220,5210,586
|
|
20231102,150000,2308603960,5220,5220,5230,5220,2077
|
|
20231102,145900,2297762010,5220,5220,5220,5220,1
|
|
20231102,145800,2297756790,5210,5220,5220,5210,291
|
|
20231102,145700,2296240270,5220,5220,5220,5210,653
|
|
20231102,145600,2292831720,5220,5220,5220,5220,0
|
|
20231102,145500,2292831720,5220,5220,5220,5220,135
|
|
20231102,145400,2292127020,5220,5210,5220,5210,113
|
|
20231102,145300,2291537170,5220,5220,5220,5210,504
|
|
20231102,145200,2288906300,5210,5210,5210,5210,85
|
|
20231102,145100,2288463450,5210,5210,5210,5210,100
|
|
20231102,145000,2287942450,5210,5210,5210,5210,120
|
|
20231102,144900,2287317250,5210,5210,5210,5210,380
|
|
20231102,144800,2285337450,5200,5200,5200,5200,0
|
|
20231102,144700,2285337450,5200,5200,5200,5200,3
|
|
20231102,144600,2285321850,5220,5200,5220,5200,480
|
|
20231102,144500,2282818210,5200,5210,5210,5200,540
|
|
20231102,144400,2280010190,5200,5200,5200,5200,2390
|
|
20231102,144300,2267582190,5220,5210,5220,5210,1000
|
|
20231102,144200,2262371390,5210,5210,5210,5200,1775
|
|
20231102,144100,2253138640,5210,5210,5210,5210,646
|
|
20231102,144000,2249772980,5210,5210,5210,5210,29
|
|
20231102,143900,2249621890,5210,5210,5210,5210,0
|
|
20231102,143800,2249621890,5210,5210,5210,5210,398
|
|
20231102,143700,2247548310,5210,5210,5210,5210,0
|
|
20231102,143600,2247548310,5210,5210,5210,5210,120
|
|
20231102,143500,2246923110,5210,5210,5210,5210,201
|
|
20231102,143400,2245875900,5200,5200,5200,5200,30
|
|
20231102,143300,2245719900,5210,5220,5220,5210,294
|
|
20231102,143200,2244188150,5220,5220,5220,5220,0
|
|
20231102,143100,2244188150,5220,5230,5230,5220,41
|
|
20231102,143000,2243974080,5230,5220,5230,5220,1050
|
|
20231102,142900,2238490740,5220,5220,5220,5220,419
|
|
20231102,142800,2236303560,5220,5220,5220,5220,0
|
|
20231102,142700,2236303560,5220,5220,5220,5220,500
|
|
20231102,142600,2233693560,5220,5220,5220,5220,56
|
|
20231102,142500,2233401240,5220,5210,5220,5210,303
|
|
20231102,142400,2231821970,5210,5210,5210,5210,0
|
|
20231102,142300,2231821970,5210,5210,5210,5210,122
|
|
20231102,142200,2231186350,5210,5210,5210,5210,0
|
|
20231102,142100,2231186350,5210,5220,5220,5210,130
|
|
20231102,142000,2230508050,5220,5220,5220,5220,0
|
|
20231102,141900,2230508050,5220,5220,5220,5220,104
|
|
20231102,141800,2229965170,5230,5200,5230,5200,1003
|
|
20231102,141700,2224729500,5200,5210,5210,5200,1000
|
|
20231102,141600,2219529490,5200,5200,5200,5200,10
|
|
20231102,141500,2219477490,5200,5200,5200,5200,301
|
|
20231102,141400,2217912290,5200,5200,5200,5180,6321
|
|
20231102,141300,2185149360,5210,5220,5220,5210,1242
|
|
20231102,141200,2178678120,5220,5220,5220,5220,50
|
|
20231102,141100,2178417120,5210,5210,5210,5210,1327
|
|
20231102,141000,2171503450,5220,5220,5220,5220,11
|
|
20231102,140900,2171446030,5220,5220,5220,5220,4
|
|
20231102,140800,2171425150,5180,5190,5200,5180,25497
|
|
20231102,140700,2039316870,5200,5200,5200,5200,838
|
|
20231102,140600,2034959270,5200,5210,5210,5200,4191
|
|
20231102,140500,2013160060,5190,5210,5210,5190,10550
|
|
20231102,140400,1958304560,5200,5200,5200,5200,510
|
|
20231102,140300,1955652560,5180,5210,5210,5180,52
|
|
20231102,140200,1955383140,5180,5200,5200,5180,10000
|
|
20231102,140100,1903567810,5210,5190,5210,5190,44
|
|
20231102,140000,1903338670,5190,5220,5220,5190,10350
|
|
20231102,135900,1849569990,5220,5210,5220,5210,507
|
|
20231102,135800,1846923510,5200,5200,5200,5200,3023
|
|
20231102,135700,1831203910,5200,5210,5210,5200,10050
|
|
20231102,135600,1778940270,5210,5210,5210,5210,205
|
|
20231102,135500,1777872220,5210,5210,5210,5210,10
|
|
20231102,135400,1777820120,5200,5230,5230,5200,10002
|
|
20231102,135300,1725764010,5230,5220,5230,5220,104
|
|
20231102,135200,1725220870,5230,5230,5230,5230,106
|
|
20231102,135100,1724666490,5220,5220,5220,5220,800
|
|
20231102,135000,1720490490,5210,5210,5210,5210,0
|
|
20231102,134900,1720490490,5210,5220,5230,5210,1437
|
|
20231102,134800,1712997290,5220,5220,5220,5220,200
|
|
20231102,134700,1711953290,5220,5230,5230,5220,101
|
|
20231102,134600,1711425560,5230,5230,5230,5230,300
|
|
20231102,134500,1709856560,5230,5230,5230,5230,489
|
|
20231102,134400,1707299090,5230,5230,5230,5230,516
|
|
20231102,134300,1704600410,5230,5230,5230,5230,0
|
|
20231102,134200,1704600410,5230,5230,5230,5230,534
|
|
20231102,134100,1701807590,5230,5230,5230,5230,49
|
|
20231102,134000,1701551320,5230,5230,5230,5230,901
|
|
20231102,133900,1696839090,5230,5230,5230,5230,150
|
|
20231102,133800,1696054590,5240,5230,5240,5230,104
|
|
20231102,133700,1695510630,5240,5240,5240,5240,0
|
|
20231102,133600,1695510630,5240,5240,5240,5240,0
|
|
20231102,133500,1695510630,5240,5240,5240,5240,33
|
|
20231102,133400,1695337710,5230,5220,5230,5210,609
|
|
20231102,133300,1692157820,5220,5220,5220,5210,187
|
|
20231102,133200,1691182300,5220,5220,5220,5220,6
|
|
20231102,133100,1691150980,5220,5220,5220,5220,1600
|
|
20231102,133000,1682798980,5220,5220,5220,5220,5661
|
|
20231102,132900,1653248560,5230,5230,5230,5230,25
|
|
20231102,132800,1653117810,5230,5230,5230,5230,185
|
|
20231102,132700,1652150260,5230,5230,5230,5230,276
|
|
20231102,132600,1650706780,5230,5230,5230,5230,1
|
|
20231102,132500,1650701550,5240,5240,5240,5240,34
|
|
20231102,132400,1650523390,5240,5240,5240,5240,0
|
|
20231102,132300,1650523390,5240,5240,5240,5240,11
|
|
20231102,132200,1650465750,5240,5240,5240,5240,19
|
|
20231102,132100,1650366190,5230,5230,5230,5230,29
|
|
20231102,132000,1650214520,5230,5230,5230,5230,55
|
|
20231102,131900,1649926870,5230,5230,5230,5230,277
|
|
20231102,131800,1648478160,5230,5230,5230,5230,220
|
|
20231102,131700,1647327560,5230,5230,5230,5230,1163
|
|
20231102,131600,1641245070,5230,5230,5230,5230,1063
|
|
20231102,131500,1635685580,5230,5230,5230,5230,199
|
|
20231102,131400,1634644810,5230,5230,5230,5230,239
|
|
20231102,131300,1633394840,5240,5240,5240,5240,20
|
|
20231102,131200,1633290040,5230,5230,5230,5230,150
|
|
20231102,131100,1632505540,5230,5240,5240,5230,250
|
|
20231102,131000,1631197540,5240,5240,5240,5240,502
|
|
20231102,130900,1628567060,5240,5240,5240,5240,100
|
|
20231102,130800,1628043060,5240,5240,5240,5240,201
|
|
20231102,130700,1626989820,5230,5230,5230,5230,30
|
|
20231102,130600,1626832920,5230,5230,5230,5230,1049
|
|
20231102,130500,1621346650,5230,5230,5230,5230,10
|
|
20231102,130400,1621294350,5230,5230,5230,5230,3000
|
|
20231102,130300,1605604350,5230,5230,5230,5230,10
|
|
20231102,130200,1605552050,5230,5230,5230,5230,0
|
|
20231102,130100,1605552050,5230,5230,5230,5230,51
|
|
20231102,130000,1605285320,5230,5230,5230,5230,130
|
|
20231102,125900,1604605420,5230,5230,5230,5230,0
|
|
20231102,125800,1604605420,5230,5230,5230,5230,0
|
|
20231102,125700,1604605420,5230,5220,5230,5220,3050
|
|
20231102,125600,1588663920,5230,5220,5230,5220,1076
|
|
20231102,125500,1583036940,5230,5230,5230,5230,50
|
|
20231102,125400,1582775440,5220,5220,5220,5220,2
|
|
20231102,125300,1582765000,5220,5220,5220,5220,160
|
|
20231102,125200,1581929800,5230,5230,5230,5230,20
|
|
20231102,125100,1581825200,5230,5220,5230,5220,68
|
|
20231102,125000,1581470140,5220,5220,5220,5220,27
|
|
20231102,124900,1581329200,5220,5210,5220,5210,53
|
|
20231102,124800,1581052840,5220,5220,5220,5220,21
|
|
20231102,124700,1580943220,5220,5220,5220,5220,0
|
|
20231102,124600,1580943220,5220,5220,5220,5220,0
|
|
20231102,124500,1580943220,5220,5220,5220,5220,201
|
|
20231102,124400,1579894000,5220,5220,5220,5210,2150
|
|
20231102,124300,1568683340,5220,5220,5220,5220,1045
|
|
20231102,124200,1563228440,5210,5210,5210,5210,1
|
|
20231102,124100,1563223230,5210,5210,5210,5210,0
|
|
20231102,124000,1563223230,5210,5210,5210,5210,250
|
|
20231102,123900,1561920730,5200,5200,5200,5200,164
|
|
20231102,123800,1561067930,5200,5200,5200,5200,0
|
|
20231102,123700,1561067930,5200,5220,5220,5200,3700
|
|
20231102,123600,1541775060,5220,5220,5220,5220,208
|
|
20231102,123500,1540689300,5230,5230,5230,5230,0
|
|
20231102,123400,1540689300,5230,5230,5230,5230,910
|
|
20231102,123300,1535930000,5230,5230,5230,5230,130
|
|
20231102,123200,1535250100,5230,5220,5230,5220,2909
|
|
20231102,123100,1520064100,5220,5210,5220,5210,78
|
|
20231102,123000,1519657690,5210,5210,5210,5210,590
|
|
20231102,122900,1516583790,5210,5210,5210,5210,260
|
|
20231102,122800,1515229190,5210,5200,5210,5200,1896
|
|
20231102,122700,1505352030,5200,5200,5200,5200,250
|
|
20231102,122600,1504052030,5200,5200,5200,5190,350
|
|
20231102,122500,1502233030,5200,5200,5200,5190,802
|
|
20231102,122400,1498063830,5200,5200,5200,5200,718
|
|
20231102,122300,1494330230,5200,5190,5200,5190,330
|
|
20231102,122200,1492617430,5190,5200,5200,5190,3547
|
|
20231102,122100,1474187910,5200,5200,5200,5200,300
|
|
20231102,122000,1472627910,5200,5200,5200,5200,866
|
|
20231102,121900,1468124710,5210,5210,5210,5210,50
|
|
20231102,121800,1467864210,5210,5210,5210,5210,0
|
|
20231102,121700,1467864210,5210,5200,5210,5200,427
|
|
20231102,121600,1465640540,5200,5200,5200,5200,45
|
|
20231102,121500,1465406540,5200,5210,5210,5200,235
|
|
20231102,121400,1464184390,5210,5210,5210,5210,427
|
|
20231102,121300,1461959720,5210,5210,5210,5210,443
|
|
20231102,121200,1459651690,5210,5210,5210,5210,1109
|
|
20231102,121100,1453873800,5210,5210,5210,5210,738
|
|
20231102,121000,1450028820,5210,5210,5210,5210,462
|
|
20231102,120900,1447621800,5200,5200,5200,5200,2
|
|
20231102,120800,1447611400,5200,5210,5210,5200,170
|
|
20231102,120700,1446727300,5210,5210,5210,5210,304
|
|
20231102,120600,1445143460,5210,5210,5210,5210,118
|
|
20231102,120500,1444528680,5210,5210,5210,5210,100
|
|
20231102,120400,1444007680,5210,5210,5210,5210,1
|
|
20231102,120300,1444002470,5210,5210,5210,5210,5
|
|
20231102,120200,1443976420,5210,5210,5210,5210,0
|
|
20231102,120100,1443976420,5210,5210,5210,5210,360
|
|
20231102,120000,1442100820,5210,5210,5210,5210,6
|
|
20231102,115900,1442069560,5210,5210,5210,5210,0
|
|
20231102,115800,1442069560,5210,5210,5210,5210,300
|
|
20231102,115700,1440506560,5210,5210,5210,5210,0
|
|
20231102,115600,1440506560,5210,5200,5210,5200,446
|
|
20231102,115500,1438183700,5200,5200,5200,5200,3
|
|
20231102,115400,1438168100,5210,5210,5210,5210,0
|
|
20231102,115300,1438168100,5210,5210,5210,5210,0
|
|
20231102,115200,1438168100,5210,5210,5210,5210,7
|
|
20231102,115100,1438131630,5210,5210,5210,5200,212
|
|
20231102,115000,1437027130,5210,5200,5210,5200,227
|
|
20231102,114900,1435846460,5210,5200,5210,5200,360
|
|
20231102,114800,1433973460,5200,5210,5210,5200,733
|
|
20231102,114700,1430160650,5210,5210,5210,5210,0
|
|
20231102,114600,1430160650,5210,5210,5210,5210,3
|
|
20231102,114500,1430145020,5220,5220,5220,5220,1
|
|
20231102,114400,1430139800,5220,5220,5220,5220,0
|
|
20231102,114300,1430139800,5220,5220,5220,5220,149
|
|
20231102,114200,1429362020,5220,5210,5220,5210,103
|
|
20231102,114100,1428824390,5230,5230,5230,5230,0
|
|
20231102,114000,1428824390,5230,5200,5230,5200,1010
|
|
20231102,113900,1423572090,5200,5200,5200,5200,492
|
|
20231102,113800,1421013690,5200,5220,5220,5200,2000
|
|
20231102,113700,1410593690,5230,5230,5230,5230,5
|
|
20231102,113600,1410567540,5230,5230,5230,5230,4
|
|
20231102,113500,1410546620,5220,5220,5220,5220,5
|
|
20231102,113400,1410520520,5220,5220,5220,5220,15
|
|
20231102,113300,1410442220,5220,5220,5220,5220,523
|
|
20231102,113200,1407712160,5210,5210,5210,5210,0
|
|
20231102,113100,1407712160,5210,5220,5220,5210,320
|
|
20231102,113000,1406044760,5220,5220,5220,5220,1372
|
|
20231102,112900,1398882920,5220,5230,5230,5220,150
|
|
20231102,112800,1398099620,5230,5230,5230,5230,105
|
|
20231102,112700,1397550470,5240,5240,5240,5240,130
|
|
20231102,112600,1396869270,5220,5230,5230,5220,1032
|
|
20231102,112500,1391475740,5230,5230,5230,5230,50
|
|
20231102,112400,1391214240,5230,5230,5230,5230,50
|
|
20231102,112300,1390952740,5220,5210,5220,5210,468
|
|
20231102,112200,1388510460,5220,5220,5220,5220,22
|
|
20231102,112100,1388395620,5230,5220,5230,5220,195
|
|
20231102,112000,1387375830,5220,5210,5220,5210,130
|
|
20231102,111900,1386697530,5220,5220,5220,5220,3
|
|
20231102,111800,1386681870,5200,5210,5210,5200,846
|
|
20231102,111700,1382280570,5210,5210,5210,5200,371
|
|
20231102,111600,1380349570,5200,5210,5210,5200,17529
|
|
20231102,111500,1289186660,5210,5220,5220,5210,328
|
|
20231102,111400,1287474600,5220,5220,5220,5220,150
|
|
20231102,111300,1286691600,5220,5220,5220,5220,50
|
|
20231102,111200,1286430600,5230,5230,5230,5230,14
|
|
20231102,111100,1286357380,5210,5210,5210,5200,5247
|
|
20231102,111000,1259028130,5210,5210,5210,5200,1436
|
|
20231102,110900,1251551220,5200,5200,5200,5200,1300
|
|
20231102,110800,1244791220,5200,5220,5220,5200,17437
|
|
20231102,110700,1153905200,5230,5240,5240,5230,2278
|
|
20231102,110600,1141988930,5240,5240,5240,5240,801
|
|
20231102,110500,1137791690,5240,5250,5250,5240,6
|
|
20231102,110400,1137760200,5230,5240,5250,5230,1607
|
|
20231102,110300,1129335560,5240,5230,5240,5230,124
|
|
20231102,110200,1128687010,5230,5230,5230,5230,1171
|
|
20231102,110100,1122562680,5250,5250,5250,5250,50
|
|
20231102,110000,1122300180,5250,5250,5250,5250,61
|
|
20231102,105900,1121979930,5250,5250,5250,5250,0
|
|
20231102,105800,1121979930,5250,5240,5250,5230,425
|
|
20231102,105700,1119756670,5230,5230,5230,5230,228
|
|
20231102,105600,1118564230,5250,5240,5250,5240,12
|
|
20231102,105500,1118501310,5230,5230,5230,5230,7
|
|
20231102,105400,1118464700,5230,5230,5230,5230,35
|
|
20231102,105300,1118281650,5240,5240,5240,5240,125
|
|
20231102,105200,1117626650,5240,5230,5240,5230,930
|
|
20231102,105100,1112760300,5230,5220,5230,5220,3256
|
|
20231102,105000,1095731720,5220,5220,5230,5220,236
|
|
20231102,104900,1094499440,5230,5230,5230,5230,1231
|
|
20231102,104800,1088061310,5230,5230,5240,5230,2455
|
|
20231102,104700,1075221510,5230,5230,5230,5220,815
|
|
20231102,104600,1070960670,5230,5240,5240,5230,289
|
|
20231102,104500,1069447920,5230,5230,5230,5230,399
|
|
20231102,104400,1067361150,5230,5240,5240,5230,3604
|
|
20231102,104300,1048509010,5240,5250,5250,5240,258
|
|
20231102,104200,1047155890,5250,5250,5250,5250,0
|
|
20231102,104100,1047155890,5250,5250,5250,5250,3036
|
|
20231102,104000,1031216890,5260,5260,5260,5260,1000
|
|
20231102,103900,1025956890,5270,5250,5270,5240,2380
|
|
20231102,103800,1013458140,5240,5240,5240,5240,150
|
|
20231102,103700,1012672140,5240,5240,5240,5240,2
|
|
20231102,103600,1012661660,5240,5240,5240,5240,649
|
|
20231102,103500,1009260900,5240,5240,5240,5240,76
|
|
20231102,103400,1008862660,5240,5240,5240,5240,157
|
|
20231102,103300,1008039980,5240,5240,5240,5240,754
|
|
20231102,103200,1004089020,5240,5240,5240,5240,1535
|
|
20231102,103100,996045620,5240,5240,5240,5240,900
|
|
20231102,103000,991329620,5250,5250,5250,5250,1
|
|
20231102,102900,991324370,5250,5240,5250,5240,414
|
|
20231102,102800,989150910,5250,5250,5250,5250,50
|
|
20231102,102700,988888410,5250,5250,5250,5250,200
|
|
20231102,102600,987838410,5250,5250,5250,5240,506
|
|
20231102,102500,985182930,5250,5250,5260,5250,1179
|
|
20231102,102400,978993090,5250,5260,5260,5250,801
|
|
20231102,102300,974786830,5260,5260,5260,5260,388
|
|
20231102,102200,972745950,5250,5250,5250,5250,4
|
|
20231102,102100,972724950,5250,5250,5250,5250,450
|
|
20231102,102000,970362450,5240,5240,5240,5240,4
|
|
20231102,101900,970341490,5240,5250,5250,5240,899
|
|
20231102,101800,965627930,5250,5260,5260,5250,250
|
|
20231102,101700,964314920,5260,5280,5280,5260,7867
|
|
20231102,101600,922840420,5280,5280,5280,5270,672
|
|
20231102,101500,919296470,5280,5280,5280,5280,47
|
|
20231102,101400,919048310,5280,5270,5280,5270,760
|
|
20231102,101300,915042690,5280,5270,5280,5270,41
|
|
20231102,101200,914826470,5270,5270,5280,5270,625
|
|
20231102,101100,911527770,5280,5270,5280,5270,540
|
|
20231102,101000,908676970,5270,5270,5280,5270,863
|
|
20231102,100900,904128940,5270,5270,5270,5270,1653
|
|
20231102,100800,895417630,5260,5250,5260,5250,1659
|
|
20231102,100700,886705260,5250,5260,5260,5250,229
|
|
20231102,100600,885502860,5260,5260,5260,5260,52
|
|
20231102,100500,885229340,5260,5250,5260,5250,300
|
|
20231102,100400,883652340,5260,5260,5260,5260,320
|
|
20231102,100300,881969140,5260,5260,5260,5260,1069
|
|
20231102,100200,876346200,5260,5260,5260,5260,509
|
|
20231102,100100,873668860,5260,5270,5270,5250,815
|
|
20231102,100000,869380780,5270,5270,5270,5260,2027
|
|
20231102,095900,858707350,5270,5270,5280,5260,5987
|
|
20231102,095800,827150940,5260,5260,5270,5260,2481
|
|
20231102,095700,814097670,5260,5250,5260,5240,10606
|
|
20231102,095600,758506740,5260,5250,5260,5250,4921
|
|
20231102,095500,732670190,5250,5240,5250,5240,4132
|
|
20231102,095400,711017810,5240,5240,5240,5240,1081
|
|
20231102,095300,705353370,5230,5230,5230,5230,1040
|
|
20231102,095200,699914170,5230,5230,5240,5230,207
|
|
20231102,095100,698829610,5230,5230,5230,5230,170
|
|
20231102,095000,697940510,5230,5240,5240,5230,2033
|
|
20231102,094900,687288590,5240,5240,5240,5240,275
|
|
20231102,094800,685847590,5240,5230,5240,5230,2496
|
|
20231102,094700,672775960,5230,5230,5230,5230,770
|
|
20231102,094600,668748860,5230,5230,5230,5230,83
|
|
20231102,094500,668314770,5230,5230,5230,5220,12535
|
|
20231102,094400,602856720,5230,5240,5240,5230,987
|
|
20231102,094300,597694700,5240,5240,5240,5240,453
|
|
20231102,094200,595320980,5240,5230,5240,5230,2043
|
|
20231102,094100,584633330,5230,5240,5240,5230,667
|
|
20231102,094000,581143260,5230,5240,5240,5230,1324
|
|
20231102,093900,574206610,5240,5240,5250,5240,853
|
|
20231102,093800,569735890,5250,5240,5250,5240,850
|
|
20231102,093700,565281190,5240,5240,5240,5240,1300
|
|
20231102,093600,558469190,5230,5210,5240,5210,14709
|
|
20231102,093500,481634050,5220,5210,5220,5200,2901
|
|
20231102,093400,466531350,5220,5220,5220,5220,7
|
|
20231102,093300,466494810,5200,5220,5220,5200,508
|
|
20231102,093200,463851250,5220,5220,5220,5220,456
|
|
20231102,093100,461470930,5220,5210,5220,5210,2274
|
|
20231102,093000,449612070,5200,5200,5210,5200,489
|
|
20231102,092900,447069190,5210,5210,5210,5190,2353
|
|
20231102,092800,434841490,5210,5210,5210,5210,1140
|
|
20231102,092700,428902090,5210,5220,5220,5210,919
|
|
20231102,092600,424113090,5220,5230,5230,5220,2195
|
|
20231102,092500,412643940,5230,5220,5230,5220,2650
|
|
20231102,092400,398790940,5220,5220,5220,5210,2277
|
|
20231102,092300,386905080,5220,5210,5220,5200,10380
|
|
20231102,092200,332906010,5210,5210,5210,5210,863
|
|
20231102,092100,328409780,5210,5210,5220,5210,400
|
|
20231102,092000,326322570,5220,5220,5220,5220,1216
|
|
20231102,091900,319975050,5220,5240,5240,5220,1757
|
|
20231102,091800,310783580,5230,5230,5240,5230,973
|
|
20231102,091700,305694590,5230,5240,5240,5220,1898
|
|
20231102,091600,295766120,5240,5230,5240,5230,1047
|
|
20231102,091500,290286710,5220,5220,5230,5220,386
|
|
20231102,091400,288271780,5210,5230,5230,5210,372
|
|
20231102,091300,286328060,5230,5200,5230,5200,5841
|
|
20231102,091200,255793500,5200,5230,5230,5200,3221
|
|
20231102,091100,239006150,5230,5230,5230,5230,1857
|
|
20231102,091000,229294040,5240,5250,5250,5240,1342
|
|
20231102,090900,222254800,5250,5240,5260,5230,658
|
|
20231102,090800,218799840,5250,5250,5250,5250,1626
|
|
20231102,090700,210263340,5250,5240,5260,5230,5662
|
|
20231102,090600,180551160,5230,5210,5250,5200,8882
|
|
20231102,090500,134145340,5210,5220,5230,5210,2444
|
|
20231102,090400,121393420,5220,5230,5230,5210,1138
|
|
20231102,090300,115446810,5220,5220,5220,5210,1638
|
|
20231102,090200,106900950,5150,5200,5220,5150,10289
|
|
20231102,090100,53533590,5200,5190,5240,5190,2257
|
|
20231102,090000,41760710,5200,5190,5220,5190,8029
|