703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,204000,110609980,5240,5240,5240,5240,1222
|
|
20231102,203900,110609980,5240,5240,5240,5240,0
|
|
20231102,203800,110609980,5240,5240,5240,5240,0
|
|
20231102,203700,110609980,5240,5240,5240,5240,0
|
|
20231102,203600,110609980,5240,5240,5240,5240,0
|
|
20231102,203500,110609980,5240,5240,5240,5240,0
|
|
20231102,203400,110609980,5240,5240,5240,5240,0
|
|
20231102,203300,110609980,5240,5240,5240,5240,0
|
|
20231102,203200,110609980,5240,5240,5240,5240,0
|
|
20231102,203100,110609980,5240,5240,5240,5240,0
|
|
20231102,203000,110609980,5240,5240,5240,5240,0
|
|
20231102,202900,110609980,5240,5240,5240,5240,0
|
|
20231102,202800,110609980,5240,5240,5240,5240,0
|
|
20231102,202700,110609980,5240,5240,5240,5240,0
|
|
20231102,202600,110609980,5240,5240,5240,5240,0
|
|
20231102,202500,110609980,5240,5240,5240,5240,0
|
|
20231102,202400,110609980,5240,5240,5240,5240,0
|
|
20231102,202300,110609980,5240,5240,5240,5240,0
|
|
20231102,202200,110609980,5240,5240,5240,5240,0
|
|
20231102,202100,110609980,5240,5240,5240,5240,0
|
|
20231102,202000,110609980,5240,5240,5240,5240,0
|
|
20231102,201900,110609980,5240,5240,5240,5240,0
|
|
20231102,201800,110609980,5240,5240,5240,5240,0
|
|
20231102,201700,110609980,5240,5240,5240,5240,0
|
|
20231102,201600,110609980,5240,5240,5240,5240,0
|
|
20231102,201500,110609980,5240,5240,5240,5240,0
|
|
20231102,201400,110609980,5240,5240,5240,5240,0
|
|
20231102,201300,110609980,5240,5240,5240,5240,0
|
|
20231102,201200,110609980,5240,5240,5240,5240,0
|
|
20231102,201100,110609980,5240,5240,5240,5240,0
|
|
20231102,201000,110609980,5240,5240,5240,5240,1222
|
|
20231102,200900,110609980,5240,5240,5240,5240,0
|
|
20231102,200800,110609980,5240,5240,5240,5240,0
|
|
20231102,200700,110609980,5240,5240,5240,5240,0
|
|
20231102,200600,110609980,5240,5240,5240,5240,0
|
|
20231102,200500,110609980,5240,5240,5240,5240,0
|
|
20231102,200400,110609980,5240,5240,5240,5240,0
|
|
20231102,200300,110609980,5240,5240,5240,5240,0
|
|
20231102,200200,110609980,5240,5240,5240,5240,0
|
|
20231102,200100,110609980,5240,5240,5240,5240,0
|
|
20231102,200000,110609980,5240,5240,5240,5240,0
|
|
20231102,195900,110609980,5240,5240,5240,5240,0
|
|
20231102,195800,110609980,5240,5240,5240,5240,0
|
|
20231102,195700,110609980,5240,5240,5240,5240,0
|
|
20231102,195600,110609980,5240,5240,5240,5240,0
|
|
20231102,195500,110609980,5240,5240,5240,5240,0
|
|
20231102,195400,110609980,5240,5240,5240,5240,0
|
|
20231102,195300,110609980,5240,5240,5240,5240,0
|
|
20231102,195200,110609980,5240,5240,5240,5240,0
|
|
20231102,195100,110609980,5240,5240,5240,5240,0
|
|
20231102,195000,110609980,5240,5240,5240,5240,0
|
|
20231102,194900,110609980,5240,5240,5240,5240,0
|
|
20231102,194800,110609980,5240,5240,5240,5240,0
|
|
20231102,194700,110609980,5240,5240,5240,5240,0
|
|
20231102,194600,110609980,5240,5240,5240,5240,0
|
|
20231102,194500,110609980,5240,5240,5240,5240,0
|
|
20231102,194400,110609980,5240,5240,5240,5240,0
|
|
20231102,194300,110609980,5240,5240,5240,5240,0
|
|
20231102,194200,110609980,5240,5240,5240,5240,0
|
|
20231102,194100,110609980,5240,5240,5240,5240,0
|
|
20231102,194000,110609980,5240,5240,5240,5240,1222
|
|
20231102,193900,110609980,5240,5240,5240,5240,0
|
|
20231102,193800,110609980,5240,5240,5240,5240,0
|
|
20231102,193700,110609980,5240,5240,5240,5240,0
|
|
20231102,193600,110609980,5240,5240,5240,5240,0
|
|
20231102,193500,110609980,5240,5240,5240,5240,0
|
|
20231102,193400,110609980,5240,5240,5240,5240,0
|
|
20231102,193300,110609980,5240,5240,5240,5240,0
|
|
20231102,193200,110609980,5240,5240,5240,5240,0
|
|
20231102,193100,110609980,5240,5240,5240,5240,0
|
|
20231102,193000,110609980,5240,5240,5240,5240,0
|
|
20231102,192900,110609980,5240,5240,5240,5240,0
|
|
20231102,192800,110609980,5240,5240,5240,5240,0
|
|
20231102,192700,110609980,5240,5240,5240,5240,0
|
|
20231102,192600,110609980,5240,5240,5240,5240,0
|
|
20231102,192500,110609980,5240,5240,5240,5240,0
|
|
20231102,192400,110609980,5240,5240,5240,5240,0
|
|
20231102,192300,110609980,5240,5240,5240,5240,0
|
|
20231102,192200,110609980,5240,5240,5240,5240,0
|
|
20231102,192100,110609980,5240,5240,5240,5240,0
|
|
20231102,192000,110609980,5240,5240,5240,5240,0
|
|
20231102,191900,110609980,5240,5240,5240,5240,0
|
|
20231102,191800,110609980,5240,5240,5240,5240,0
|
|
20231102,191700,110609980,5240,5240,5240,5240,0
|
|
20231102,191600,110609980,5240,5240,5240,5240,0
|
|
20231102,191500,110609980,5240,5240,5240,5240,0
|
|
20231102,191400,110609980,5240,5240,5240,5240,0
|
|
20231102,191300,110609980,5240,5240,5240,5240,0
|
|
20231102,191200,110609980,5240,5240,5240,5240,0
|
|
20231102,191100,110609980,5240,5240,5240,5240,0
|
|
20231102,191000,110609980,5240,5240,5240,5240,1222
|
|
20231102,190900,110609980,5240,5240,5240,5240,0
|
|
20231102,190800,110609980,5240,5240,5240,5240,0
|
|
20231102,190700,110609980,5240,5240,5240,5240,0
|
|
20231102,190600,110609980,5240,5240,5240,5240,0
|
|
20231102,190500,110609980,5240,5240,5240,5240,0
|
|
20231102,190400,110609980,5240,5240,5240,5240,0
|
|
20231102,190300,110609980,5240,5240,5240,5240,0
|
|
20231102,190200,110609980,5240,5240,5240,5240,0
|
|
20231102,190100,110609980,5240,5240,5240,5240,0
|
|
20231102,190000,110609980,5240,5240,5240,5240,0
|
|
20231102,185900,110609980,5240,5240,5240,5240,0
|
|
20231102,185800,110609980,5240,5240,5240,5240,0
|
|
20231102,185700,110609980,5240,5240,5240,5240,0
|
|
20231102,185600,110609980,5240,5240,5240,5240,0
|
|
20231102,185500,110609980,5240,5240,5240,5240,0
|
|
20231102,185400,110609980,5240,5240,5240,5240,0
|
|
20231102,185300,110609980,5240,5240,5240,5240,0
|
|
20231102,185200,110609980,5240,5240,5240,5240,0
|
|
20231102,185100,110609980,5240,5240,5240,5240,0
|
|
20231102,185000,110609980,5240,5240,5240,5240,0
|
|
20231102,184900,110609980,5240,5240,5240,5240,0
|
|
20231102,184800,110609980,5240,5240,5240,5240,0
|
|
20231102,184700,110609980,5240,5240,5240,5240,0
|
|
20231102,184600,110609980,5240,5240,5240,5240,0
|
|
20231102,184500,110609980,5240,5240,5240,5240,0
|
|
20231102,184400,110609980,5240,5240,5240,5240,0
|
|
20231102,184300,110609980,5240,5240,5240,5240,0
|
|
20231102,184200,110609980,5240,5240,5240,5240,0
|
|
20231102,184100,110609980,5240,5240,5240,5240,0
|
|
20231102,184000,110609980,5240,5240,5240,5240,1222
|
|
20231102,183900,110609980,5240,5240,5240,5240,0
|
|
20231102,183800,110609980,5240,5240,5240,5240,0
|
|
20231102,183700,110609980,5240,5240,5240,5240,0
|
|
20231102,183600,110609980,5240,5240,5240,5240,0
|
|
20231102,183500,110609980,5240,5240,5240,5240,0
|
|
20231102,183400,110609980,5240,5240,5240,5240,0
|
|
20231102,183300,110609980,5240,5240,5240,5240,0
|
|
20231102,183200,110609980,5240,5240,5240,5240,0
|
|
20231102,183100,110609980,5240,5240,5240,5240,0
|
|
20231102,183000,110609980,5240,5240,5240,5240,0
|
|
20231102,182900,110609980,5240,5240,5240,5240,0
|
|
20231102,182800,110609980,5240,5240,5240,5240,0
|
|
20231102,182700,110609980,5240,5240,5240,5240,0
|
|
20231102,182600,110609980,5240,5240,5240,5240,0
|
|
20231102,182500,110609980,5240,5240,5240,5240,0
|
|
20231102,182400,110609980,5240,5240,5240,5240,0
|
|
20231102,182300,110609980,5240,5240,5240,5240,0
|
|
20231102,182200,110609980,5240,5240,5240,5240,0
|
|
20231102,182100,110609980,5240,5240,5240,5240,0
|
|
20231102,182000,110609980,5240,5240,5240,5240,0
|
|
20231102,181900,110609980,5240,5240,5240,5240,0
|
|
20231102,181800,110609980,5240,5240,5240,5240,0
|
|
20231102,181700,110609980,5240,5240,5240,5240,0
|
|
20231102,181600,110609980,5240,5240,5240,5240,0
|
|
20231102,181500,110609980,5240,5240,5240,5240,0
|
|
20231102,181400,110609980,5240,5240,5240,5240,0
|
|
20231102,181300,110609980,5240,5240,5240,5240,0
|
|
20231102,181200,110609980,5240,5240,5240,5240,0
|
|
20231102,181100,110609980,5240,5240,5240,5240,0
|
|
20231102,181000,110609980,5240,5240,5240,5240,1222
|
|
20231102,180900,110609980,5240,5240,5240,5240,0
|
|
20231102,180800,110609980,5240,5240,5240,5240,0
|
|
20231102,180700,110609980,5240,5240,5240,5240,0
|
|
20231102,180600,110609980,5240,5240,5240,5240,0
|
|
20231102,180500,110609980,5240,5240,5240,5240,0
|
|
20231102,180400,110609980,5240,5240,5240,5240,0
|
|
20231102,180300,110609980,5240,5240,5240,5240,0
|
|
20231102,180200,110609980,5240,5240,5240,5240,0
|
|
20231102,180100,110609980,5240,5240,5240,5240,0
|
|
20231102,180000,110609980,5240,5240,5240,5240,0
|
|
20231102,175900,110609980,5240,5240,5240,5240,0
|
|
20231102,175800,110609980,5240,5240,5240,5240,0
|
|
20231102,175700,110609980,5240,5240,5240,5240,0
|
|
20231102,175600,110609980,5240,5240,5240,5240,0
|
|
20231102,175500,110609980,5240,5240,5240,5240,0
|
|
20231102,175400,110609980,5240,5240,5240,5240,0
|
|
20231102,175300,110609980,5240,5240,5240,5240,0
|
|
20231102,175200,110609980,5240,5240,5240,5240,0
|
|
20231102,175100,110609980,5240,5240,5240,5240,0
|
|
20231102,175000,110609980,5240,5240,5240,5240,0
|
|
20231102,174900,110609980,5240,5240,5240,5240,0
|
|
20231102,174800,110609980,5240,5240,5240,5240,0
|
|
20231102,174700,110609980,5240,5240,5240,5240,0
|
|
20231102,174600,110609980,5240,5240,5240,5240,0
|
|
20231102,174500,110609980,5240,5240,5240,5240,0
|
|
20231102,174400,110609980,5240,5240,5240,5240,0
|
|
20231102,174300,110609980,5240,5240,5240,5240,0
|
|
20231102,174200,110609980,5240,5240,5240,5240,0
|
|
20231102,174100,110609980,5240,5240,5240,5240,0
|
|
20231102,174000,110609980,5240,5240,5240,5240,1222
|
|
20231102,173900,110609980,5240,5240,5240,5240,0
|
|
20231102,173800,110609980,5240,5240,5240,5240,0
|
|
20231102,173700,110609980,5240,5240,5240,5240,0
|
|
20231102,173600,110609980,5240,5240,5240,5240,0
|
|
20231102,173500,110609980,5240,5240,5240,5240,0
|
|
20231102,173400,110609980,5240,5240,5240,5240,0
|
|
20231102,173300,110609980,5240,5240,5240,5240,0
|
|
20231102,173200,110609980,5240,5240,5240,5240,0
|
|
20231102,173100,110609980,5240,5240,5240,5240,0
|
|
20231102,173000,110609980,5240,5240,5240,5240,0
|
|
20231102,172900,110609980,5240,5240,5240,5240,0
|
|
20231102,172800,110609980,5240,5240,5240,5240,0
|
|
20231102,172700,110609980,5240,5240,5240,5240,0
|
|
20231102,172600,110609980,5240,5240,5240,5240,0
|
|
20231102,172500,110609980,5240,5240,5240,5240,0
|
|
20231102,172400,110609980,5240,5240,5240,5240,0
|
|
20231102,172300,110609980,5240,5240,5240,5240,0
|
|
20231102,172200,110609980,5240,5240,5240,5240,0
|
|
20231102,172100,110609980,5240,5240,5240,5240,0
|
|
20231102,172000,110609980,5240,5240,5240,5240,0
|
|
20231102,171900,110609980,5240,5240,5240,5240,0
|
|
20231102,171800,110609980,5240,5240,5240,5240,0
|
|
20231102,171700,110609980,5240,5240,5240,5240,0
|
|
20231102,171600,110609980,5240,5240,5240,5240,0
|
|
20231102,171500,110609980,5240,5240,5240,5240,0
|
|
20231102,171400,110609980,5240,5240,5240,5240,0
|
|
20231102,171300,110609980,5240,5240,5240,5240,0
|
|
20231102,171200,110609980,5240,5240,5240,5240,0
|
|
20231102,171100,110609980,5240,5240,5240,5240,0
|
|
20231102,171000,110609980,5240,5240,5240,5240,1222
|
|
20231102,170900,110609980,5240,5240,5240,5240,0
|
|
20231102,170800,110609980,5240,5240,5240,5240,0
|
|
20231102,170700,110609980,5240,5240,5240,5240,0
|
|
20231102,170600,110609980,5240,5240,5240,5240,0
|
|
20231102,170500,110609980,5240,5240,5240,5240,0
|
|
20231102,170400,110609980,5240,5240,5240,5240,0
|
|
20231102,170300,110609980,5240,5240,5240,5240,0
|
|
20231102,170200,110609980,5240,5240,5240,5240,0
|
|
20231102,170100,110609980,5240,5240,5240,5240,0
|
|
20231102,170000,110609980,5240,5240,5240,5240,0
|
|
20231102,165900,110609980,5240,5240,5240,5240,0
|
|
20231102,165800,110609980,5240,5240,5240,5240,0
|
|
20231102,165700,110609980,5240,5240,5240,5240,0
|
|
20231102,165600,110609980,5240,5240,5240,5240,0
|
|
20231102,165500,110609980,5240,5240,5240,5240,0
|
|
20231102,165400,110609980,5240,5240,5240,5240,0
|
|
20231102,165300,110609980,5240,5240,5240,5240,0
|
|
20231102,165200,110609980,5240,5240,5240,5240,0
|
|
20231102,165100,110609980,5240,5240,5240,5240,0
|
|
20231102,165000,110609980,5240,5240,5240,5240,0
|
|
20231102,164900,110609980,5240,5240,5240,5240,0
|
|
20231102,164800,110609980,5240,5240,5240,5240,0
|
|
20231102,164700,110609980,5240,5240,5240,5240,0
|
|
20231102,164600,110609980,5240,5240,5240,5240,0
|
|
20231102,164500,110609980,5240,5240,5240,5240,0
|
|
20231102,164400,110609980,5240,5240,5240,5240,0
|
|
20231102,164300,110609980,5240,5240,5240,5240,0
|
|
20231102,164200,110609980,5240,5240,5240,5240,0
|
|
20231102,164100,110609980,5240,5240,5240,5240,0
|
|
20231102,164000,110609980,5240,5240,5240,5240,1222
|
|
20231102,163900,110609980,5240,5240,5240,5240,0
|
|
20231102,163800,110609980,5240,5240,5240,5240,0
|
|
20231102,163700,110609980,5240,5240,5240,5240,0
|
|
20231102,163600,110609980,5240,5240,5240,5240,0
|
|
20231102,163500,110609980,5240,5240,5240,5240,0
|
|
20231102,163400,110609980,5240,5240,5240,5240,0
|
|
20231102,163300,110609980,5240,5240,5240,5240,0
|
|
20231102,163200,110609980,5240,5240,5240,5240,0
|
|
20231102,163100,110609980,5240,5240,5240,5240,0
|
|
20231102,163000,110609980,5240,5240,5240,5240,0
|
|
20231102,162900,110609980,5240,5240,5240,5240,0
|
|
20231102,162800,110609980,5240,5240,5240,5240,0
|
|
20231102,162700,110609980,5240,5240,5240,5240,0
|
|
20231102,162600,110609980,5240,5240,5240,5240,0
|
|
20231102,162500,110609980,5240,5240,5240,5240,0
|
|
20231102,162400,110609980,5240,5240,5240,5240,0
|
|
20231102,162300,110609980,5240,5240,5240,5240,0
|
|
20231102,162200,110609980,5240,5240,5240,5240,0
|
|
20231102,162100,110609980,5240,5240,5240,5240,0
|
|
20231102,162000,110609980,5240,5240,5240,5240,0
|
|
20231102,161900,110609980,5240,5240,5240,5240,0
|
|
20231102,161800,110609980,5240,5240,5240,5240,0
|
|
20231102,161700,110609980,5240,5240,5240,5240,0
|
|
20231102,161600,110609980,5240,5240,5240,5240,0
|
|
20231102,161500,110609980,5240,5240,5240,5240,0
|
|
20231102,161400,110609980,5240,5240,5240,5240,0
|
|
20231102,161300,110609980,5240,5240,5240,5240,0
|
|
20231102,161200,110609980,5240,5240,5240,5240,0
|
|
20231102,161100,110609980,5240,5240,5240,5240,0
|
|
20231102,161000,110609980,5240,5240,5240,5240,1222
|
|
20231102,160900,110609980,5240,5240,5240,5240,0
|
|
20231102,160800,110609980,5240,5240,5240,5240,0
|
|
20231102,160700,110609980,5240,5240,5240,5240,0
|
|
20231102,160600,110609980,5240,5240,5240,5240,0
|
|
20231102,160500,110609980,5240,5240,5240,5240,0
|
|
20231102,160400,110609980,5240,5240,5240,5240,0
|
|
20231102,160300,110609980,5240,5240,5240,5240,0
|
|
20231102,160200,110609980,5240,5240,5240,5240,0
|
|
20231102,160100,110609980,5240,5240,5240,5240,0
|
|
20231102,160000,110609980,5240,5240,5240,5240,0
|
|
20231102,155900,110609980,5240,5240,5240,5240,0
|
|
20231102,155800,110609980,5240,5240,5240,5240,0
|
|
20231102,155700,110609980,5240,5240,5240,5240,0
|
|
20231102,155600,110609980,5240,5240,5240,5240,0
|
|
20231102,155500,110609980,5240,5240,5240,5240,0
|
|
20231102,155400,110609980,5240,5240,5240,5240,0
|
|
20231102,155300,110609980,5240,5240,5240,5240,0
|
|
20231102,155200,110609980,5240,5240,5240,5240,0
|
|
20231102,155100,110609980,5240,5240,5240,5240,0
|
|
20231102,155000,110609980,5240,5240,5240,5240,0
|
|
20231102,154900,110609980,5240,5240,5240,5240,0
|
|
20231102,154800,110609980,5240,5240,5240,5240,0
|
|
20231102,154700,110609980,5240,5240,5240,5240,0
|
|
20231102,154600,110609980,5240,5240,5240,5240,0
|
|
20231102,154500,110609980,5240,5240,5240,5240,0
|
|
20231102,154400,110609980,5240,5240,5240,5240,0
|
|
20231102,154300,110609980,5240,5240,5240,5240,0
|
|
20231102,154200,110609980,5240,5240,5240,5240,0
|
|
20231102,154100,110609980,5240,5240,5240,5240,0
|
|
20231102,154000,110609980,5240,5240,5240,5240,1222
|
|
20231102,153900,110609980,5240,5240,5240,5240,0
|
|
20231102,153800,110609980,5240,5240,5240,5240,0
|
|
20231102,153700,110609980,5240,5240,5240,5240,0
|
|
20231102,153600,110609980,5240,5240,5240,5240,0
|
|
20231102,153500,110609980,5240,5240,5240,5240,0
|
|
20231102,153400,110609980,5240,5240,5240,5240,0
|
|
20231102,153300,110609980,5240,5240,5240,5240,0
|
|
20231102,153200,110609980,5240,5240,5240,5240,0
|
|
20231102,153100,110609980,5240,5240,5240,5240,0
|
|
20231102,153000,110609980,5240,5240,5240,5240,1222
|
|
20231102,152900,104206700,5190,5190,5190,5190,0
|
|
20231102,152800,104206700,5190,5190,5190,5190,0
|
|
20231102,152700,104206700,5190,5190,5190,5190,0
|
|
20231102,152600,104206700,5190,5190,5190,5190,0
|
|
20231102,152500,104206700,5190,5190,5190,5190,0
|
|
20231102,152400,104206700,5190,5190,5190,5190,0
|
|
20231102,152300,104206700,5190,5190,5190,5190,0
|
|
20231102,152200,104206700,5190,5190,5190,5190,0
|
|
20231102,152100,104206700,5190,5190,5190,5190,0
|
|
20231102,152000,104206700,5190,5190,5190,5190,0
|
|
20231102,151900,104206700,5190,5210,5210,5190,113
|
|
20231102,151800,103620010,5210,5210,5210,5210,0
|
|
20231102,151700,103620010,5210,5210,5210,5210,1
|
|
20231102,151600,103614800,5190,5190,5190,5190,4
|
|
20231102,151500,103594040,5220,5220,5220,5220,0
|
|
20231102,151400,103594040,5220,5220,5220,5220,0
|
|
20231102,151300,103594040,5220,5220,5220,5220,0
|
|
20231102,151200,103594040,5220,5200,5220,5200,401
|
|
20231102,151100,101508820,5190,5200,5200,5190,153
|
|
20231102,151000,100714540,5220,5220,5220,5220,388
|
|
20231102,150900,98689180,5220,5220,5220,5220,100
|
|
20231102,150800,98167180,5220,5220,5220,5220,1
|
|
20231102,150700,98161960,5200,5200,5200,5200,0
|
|
20231102,150600,98161960,5200,5200,5200,5200,0
|
|
20231102,150500,98161960,5200,5200,5200,5200,0
|
|
20231102,150400,98161960,5200,5200,5200,5200,0
|
|
20231102,150300,98161960,5200,5200,5200,5200,0
|
|
20231102,150200,98161960,5200,5200,5200,5200,2849
|
|
20231102,150100,83347160,5200,5200,5200,5200,30
|
|
20231102,150000,83191160,5210,5210,5210,5210,0
|
|
20231102,145900,83191160,5210,5210,5210,5210,0
|
|
20231102,145800,83191160,5210,5210,5210,5210,0
|
|
20231102,145700,83191160,5210,5210,5210,5210,0
|
|
20231102,145600,83191160,5210,5210,5210,5210,0
|
|
20231102,145500,83191160,5210,5210,5210,5210,0
|
|
20231102,145400,83191160,5210,5210,5210,5210,2
|
|
20231102,145300,83180740,5200,5200,5200,5200,0
|
|
20231102,145200,83180740,5200,5200,5200,5200,0
|
|
20231102,145100,83180740,5200,5200,5200,5200,0
|
|
20231102,145000,83180740,5200,5200,5200,5200,2
|
|
20231102,144900,83170340,5210,5210,5210,5200,211
|
|
20231102,144800,82072450,5210,5210,5210,5210,51
|
|
20231102,144700,81806740,5210,5210,5210,5210,0
|
|
20231102,144600,81806740,5210,5210,5210,5210,0
|
|
20231102,144500,81806740,5210,5210,5210,5210,100
|
|
20231102,144400,81285740,5210,5210,5210,5210,10
|
|
20231102,144300,81233640,5210,5210,5210,5210,0
|
|
20231102,144200,81233640,5210,5210,5210,5210,0
|
|
20231102,144100,81233640,5210,5210,5210,5210,0
|
|
20231102,144000,81233640,5210,5210,5210,5210,0
|
|
20231102,143900,81233640,5210,5210,5210,5210,0
|
|
20231102,143800,81233640,5210,5210,5210,5210,1
|
|
20231102,143700,81228430,5200,5200,5200,5200,0
|
|
20231102,143600,81228430,5200,5200,5200,5200,0
|
|
20231102,143500,81228430,5200,5200,5200,5200,1
|
|
20231102,143400,81223230,5210,5210,5210,5210,0
|
|
20231102,143300,81223230,5210,5210,5210,5210,0
|
|
20231102,143200,81223230,5210,5210,5210,5210,0
|
|
20231102,143100,81223230,5210,5210,5210,5210,0
|
|
20231102,143000,81223230,5210,5210,5210,5210,0
|
|
20231102,142900,81223230,5210,5210,5210,5210,0
|
|
20231102,142800,81223230,5210,5210,5210,5210,5
|
|
20231102,142700,81197180,5200,5200,5200,5200,0
|
|
20231102,142600,81197180,5200,5200,5200,5200,10
|
|
20231102,142500,81145180,5210,5210,5210,5210,34
|
|
20231102,142400,80968040,5210,5210,5210,5210,0
|
|
20231102,142300,80968040,5210,5210,5210,5210,100
|
|
20231102,142200,80447040,5220,5220,5220,5220,0
|
|
20231102,142100,80447040,5220,5220,5220,5220,5
|
|
20231102,142000,80420940,5220,5220,5220,5220,0
|
|
20231102,141900,80420940,5220,5220,5220,5220,2
|
|
20231102,141800,80410500,5220,5220,5220,5220,0
|
|
20231102,141700,80410500,5220,5220,5220,5220,0
|
|
20231102,141600,80410500,5220,5220,5220,5220,0
|
|
20231102,141500,80410500,5220,5220,5220,5220,0
|
|
20231102,141400,80410500,5220,5220,5220,5220,298
|
|
20231102,141300,78854940,5240,5240,5240,5240,0
|
|
20231102,141200,78854940,5240,5240,5240,5240,0
|
|
20231102,141100,78854940,5240,5240,5240,5240,1
|
|
20231102,141000,78849700,5220,5220,5220,5220,0
|
|
20231102,140900,78849700,5220,5220,5220,5220,2
|
|
20231102,140800,78839260,5250,5250,5250,5250,0
|
|
20231102,140700,78839260,5250,5250,5250,5250,0
|
|
20231102,140600,78839260,5250,5250,5250,5250,0
|
|
20231102,140500,78839260,5250,5250,5250,5250,0
|
|
20231102,140400,78839260,5250,5250,5250,5250,0
|
|
20231102,140300,78839260,5250,5250,5250,5250,0
|
|
20231102,140200,78839260,5250,5250,5250,5250,0
|
|
20231102,140100,78839260,5250,5250,5250,5250,0
|
|
20231102,140000,78839260,5250,5250,5250,5250,0
|
|
20231102,135900,78839260,5250,5250,5250,5250,0
|
|
20231102,135800,78839260,5250,5250,5250,5250,0
|
|
20231102,135700,78839260,5250,5250,5250,5250,0
|
|
20231102,135600,78839260,5250,5230,5250,5230,1070
|
|
20231102,135500,73238330,5230,5230,5230,5230,0
|
|
20231102,135400,73238330,5230,5230,5230,5230,0
|
|
20231102,135300,73238330,5230,5230,5230,5230,0
|
|
20231102,135200,73238330,5230,5230,5230,5230,0
|
|
20231102,135100,73238330,5230,5230,5230,5230,0
|
|
20231102,135000,73238330,5230,5230,5230,5230,0
|
|
20231102,134900,73238330,5230,5230,5230,5230,0
|
|
20231102,134800,73238330,5230,5230,5230,5230,0
|
|
20231102,134700,73238330,5230,5230,5230,5230,0
|
|
20231102,134600,73238330,5230,5230,5230,5230,0
|
|
20231102,134500,73238330,5230,5230,5230,5230,0
|
|
20231102,134400,73238330,5230,5230,5230,5230,0
|
|
20231102,134300,73238330,5230,5230,5230,5230,0
|
|
20231102,134200,73238330,5230,5230,5230,5230,0
|
|
20231102,134100,73238330,5230,5230,5230,5230,0
|
|
20231102,134000,73238330,5230,5230,5230,5230,0
|
|
20231102,133900,73238330,5230,5230,5230,5230,0
|
|
20231102,133800,73238330,5230,5230,5230,5230,0
|
|
20231102,133700,73238330,5230,5230,5230,5230,0
|
|
20231102,133600,73238330,5230,5230,5230,5230,0
|
|
20231102,133500,73238330,5230,5230,5230,5230,0
|
|
20231102,133400,73238330,5230,5230,5230,5230,0
|
|
20231102,133300,73238330,5230,5230,5230,5230,1
|
|
20231102,133200,73233100,5210,5210,5210,5210,65
|
|
20231102,133100,72894450,5210,5210,5210,5210,57
|
|
20231102,133000,72597480,5240,5240,5240,5240,0
|
|
20231102,132900,72597480,5240,5240,5240,5240,0
|
|
20231102,132800,72597480,5240,5240,5240,5240,0
|
|
20231102,132700,72597480,5240,5240,5240,5240,0
|
|
20231102,132600,72597480,5240,5240,5240,5240,0
|
|
20231102,132500,72597480,5240,5240,5240,5240,0
|
|
20231102,132400,72597480,5240,5240,5240,5240,0
|
|
20231102,132300,72597480,5240,5220,5240,5220,1099
|
|
20231102,132200,66859180,5210,5200,5210,5200,3206
|
|
20231102,132100,50174210,5200,5200,5200,5200,1
|
|
20231102,132000,50169010,5190,5190,5190,5190,0
|
|
20231102,131900,50169010,5190,5190,5190,5190,500
|
|
20231102,131800,47574010,5190,5190,5190,5190,100
|
|
20231102,131700,47055010,5190,5190,5190,5190,0
|
|
20231102,131600,47055010,5190,5190,5190,5190,0
|
|
20231102,131500,47055010,5190,5190,5190,5190,0
|
|
20231102,131400,47055010,5190,5190,5190,5190,118
|
|
20231102,131300,46442590,5200,5200,5200,5200,0
|
|
20231102,131200,46442590,5200,5200,5200,5200,0
|
|
20231102,131100,46442590,5200,5200,5200,5200,0
|
|
20231102,131000,46442590,5200,5200,5200,5200,1
|
|
20231102,130900,46437390,5200,5200,5200,5200,0
|
|
20231102,130800,46437390,5200,5200,5200,5200,0
|
|
20231102,130700,46437390,5200,5200,5200,5200,0
|
|
20231102,130600,46437390,5200,5200,5200,5200,0
|
|
20231102,130500,46437390,5200,5200,5200,5200,0
|
|
20231102,130400,46437390,5200,5200,5200,5200,0
|
|
20231102,130300,46437390,5200,5200,5200,5200,0
|
|
20231102,130200,46437390,5200,5200,5200,5200,0
|
|
20231102,130100,46437390,5200,5200,5200,5200,0
|
|
20231102,130000,46437390,5200,5200,5200,5200,0
|
|
20231102,125900,46437390,5200,5200,5200,5200,0
|
|
20231102,125800,46437390,5200,5200,5200,5200,0
|
|
20231102,125700,46437390,5200,5200,5200,5200,0
|
|
20231102,125600,46437390,5200,5200,5200,5200,0
|
|
20231102,125500,46437390,5200,5200,5200,5200,0
|
|
20231102,125400,46437390,5200,5200,5200,5200,0
|
|
20231102,125300,46437390,5200,5200,5200,5200,0
|
|
20231102,125200,46437390,5200,5200,5200,5200,0
|
|
20231102,125100,46437390,5200,5200,5200,5200,5
|
|
20231102,125000,46411390,5200,5200,5200,5200,0
|
|
20231102,124900,46411390,5200,5200,5200,5200,1
|
|
20231102,124800,46406190,5190,5190,5190,5190,0
|
|
20231102,124700,46406190,5190,5190,5190,5190,1
|
|
20231102,124600,46401000,5200,5200,5200,5200,0
|
|
20231102,124500,46401000,5200,5200,5200,5200,0
|
|
20231102,124400,46401000,5200,5200,5200,5200,0
|
|
20231102,124300,46401000,5200,5200,5200,5200,49
|
|
20231102,124200,46146200,5190,5190,5190,5190,0
|
|
20231102,124100,46146200,5190,5190,5190,5190,0
|
|
20231102,124000,46146200,5190,5190,5190,5190,0
|
|
20231102,123900,46146200,5190,5190,5190,5190,28
|
|
20231102,123800,46000880,5190,5190,5190,5190,0
|
|
20231102,123700,46000880,5190,5190,5190,5190,0
|
|
20231102,123600,46000880,5190,5190,5190,5190,0
|
|
20231102,123500,46000880,5190,5190,5190,5190,0
|
|
20231102,123400,46000880,5190,5190,5190,5190,0
|
|
20231102,123300,46000880,5190,5190,5190,5190,1
|
|
20231102,123200,45995690,5190,5190,5190,5190,0
|
|
20231102,123100,45995690,5190,5190,5190,5190,0
|
|
20231102,123000,45995690,5190,5200,5200,5190,4
|
|
20231102,122900,45974910,5200,5200,5200,5200,0
|
|
20231102,122800,45974910,5200,5200,5200,5200,0
|
|
20231102,122700,45974910,5200,5200,5200,5200,0
|
|
20231102,122600,45974910,5200,5200,5200,5200,0
|
|
20231102,122500,45974910,5200,5200,5200,5200,0
|
|
20231102,122400,45974910,5200,5200,5200,5200,2
|
|
20231102,122300,45964510,5200,5200,5200,5200,1
|
|
20231102,122200,45959310,5200,5200,5200,5200,0
|
|
20231102,122100,45959310,5200,5200,5200,5200,0
|
|
20231102,122000,45959310,5200,5200,5200,5200,0
|
|
20231102,121900,45959310,5200,5200,5200,5200,0
|
|
20231102,121800,45959310,5200,5200,5200,5200,0
|
|
20231102,121700,45959310,5200,5200,5200,5200,0
|
|
20231102,121600,45959310,5200,5200,5200,5200,0
|
|
20231102,121500,45959310,5200,5200,5200,5200,0
|
|
20231102,121400,45959310,5200,5200,5200,5200,0
|
|
20231102,121300,45959310,5200,5200,5200,5200,0
|
|
20231102,121200,45959310,5200,5200,5200,5200,0
|
|
20231102,121100,45959310,5200,5200,5200,5200,0
|
|
20231102,121000,45959310,5200,5200,5200,5200,0
|
|
20231102,120900,45959310,5200,5200,5200,5200,1
|
|
20231102,120800,45954110,5190,5190,5190,5190,0
|
|
20231102,120700,45954110,5190,5190,5190,5190,0
|
|
20231102,120600,45954110,5190,5190,5190,5190,131
|
|
20231102,120500,45274220,5190,5190,5190,5190,0
|
|
20231102,120400,45274220,5190,5190,5190,5190,0
|
|
20231102,120300,45274220,5190,5190,5190,5190,0
|
|
20231102,120200,45274220,5190,5190,5190,5190,1
|
|
20231102,120100,45269030,5170,5170,5170,5170,0
|
|
20231102,120000,45269030,5170,5170,5170,5170,381
|
|
20231102,115900,43299260,5170,5170,5170,5170,199
|
|
20231102,115800,42270430,5180,5180,5180,5180,0
|
|
20231102,115700,42270430,5180,5180,5180,5180,0
|
|
20231102,115600,42270430,5180,5180,5180,5180,0
|
|
20231102,115500,42270430,5180,5180,5180,5180,0
|
|
20231102,115400,42270430,5180,5190,5190,5180,2
|
|
20231102,115300,42260060,5190,5190,5190,5190,0
|
|
20231102,115200,42260060,5190,5190,5190,5190,0
|
|
20231102,115100,42260060,5190,5190,5190,5190,0
|
|
20231102,115000,42260060,5190,5190,5190,5190,5
|
|
20231102,114900,42234110,5190,5190,5190,5190,0
|
|
20231102,114800,42234110,5190,5190,5190,5190,0
|
|
20231102,114700,42234110,5190,5190,5190,5190,0
|
|
20231102,114600,42234110,5190,5190,5190,5190,0
|
|
20231102,114500,42234110,5190,5190,5190,5190,0
|
|
20231102,114400,42234110,5190,5190,5190,5190,0
|
|
20231102,114300,42234110,5190,5190,5190,5190,0
|
|
20231102,114200,42234110,5190,5190,5190,5190,0
|
|
20231102,114100,42234110,5190,5190,5190,5190,0
|
|
20231102,114000,42234110,5190,5190,5190,5190,0
|
|
20231102,113900,42234110,5190,5190,5190,5190,0
|
|
20231102,113800,42234110,5190,5190,5190,5190,0
|
|
20231102,113700,42234110,5190,5190,5190,5190,65
|
|
20231102,113600,41896760,5190,5190,5190,5190,0
|
|
20231102,113500,41896760,5190,5190,5190,5190,0
|
|
20231102,113400,41896760,5190,5190,5190,5190,0
|
|
20231102,113300,41896760,5190,5190,5190,5190,0
|
|
20231102,113200,41896760,5190,5190,5190,5190,0
|
|
20231102,113100,41896760,5190,5190,5190,5190,0
|
|
20231102,113000,41896760,5190,5190,5190,5190,1
|
|
20231102,112900,41891570,5160,5190,5190,5160,500
|
|
20231102,112800,39309110,5190,5190,5190,5190,175
|
|
20231102,112700,38400860,5190,5190,5190,5190,0
|
|
20231102,112600,38400860,5190,5190,5190,5190,0
|
|
20231102,112500,38400860,5190,5190,5190,5190,0
|
|
20231102,112400,38400860,5190,5190,5190,5190,0
|
|
20231102,112300,38400860,5190,5190,5190,5190,0
|
|
20231102,112200,38400860,5190,5190,5190,5190,0
|
|
20231102,112100,38400860,5190,5190,5190,5190,0
|
|
20231102,112000,38400860,5190,5190,5190,5190,14
|
|
20231102,111900,38328200,5190,5190,5190,5190,0
|
|
20231102,111800,38328200,5190,5190,5190,5190,0
|
|
20231102,111700,38328200,5190,5190,5190,5190,8
|
|
20231102,111600,38286680,5190,5190,5190,5190,2
|
|
20231102,111500,38276300,5190,5190,5190,5190,0
|
|
20231102,111400,38276300,5190,5190,5190,5190,0
|
|
20231102,111300,38276300,5190,5190,5190,5190,0
|
|
20231102,111200,38276300,5190,5180,5190,5180,16
|
|
20231102,111100,38193410,5180,5180,5180,5180,19
|
|
20231102,111000,38094990,5190,5190,5190,5190,0
|
|
20231102,110900,38094990,5190,5190,5190,5190,0
|
|
20231102,110800,38094990,5190,5190,5190,5190,1
|
|
20231102,110700,38089800,5190,5190,5190,5190,0
|
|
20231102,110600,38089800,5190,5190,5190,5190,0
|
|
20231102,110500,38089800,5190,5190,5190,5190,0
|
|
20231102,110400,38089800,5190,5190,5190,5190,0
|
|
20231102,110300,38089800,5190,5190,5190,5190,0
|
|
20231102,110200,38089800,5190,5190,5190,5190,0
|
|
20231102,110100,38089800,5190,5190,5190,5190,0
|
|
20231102,110000,38089800,5190,5190,5190,5190,1
|
|
20231102,105900,38084610,5170,5170,5170,5170,0
|
|
20231102,105800,38084610,5170,5170,5170,5170,0
|
|
20231102,105700,38084610,5170,5170,5170,5170,150
|
|
20231102,105600,37309110,5170,5170,5170,5170,50
|
|
20231102,105500,37050610,5190,5190,5190,5190,0
|
|
20231102,105400,37050610,5190,5190,5190,5190,0
|
|
20231102,105300,37050610,5190,5190,5190,5190,0
|
|
20231102,105200,37050610,5190,5190,5190,5190,0
|
|
20231102,105100,37050610,5190,5190,5190,5190,1
|
|
20231102,105000,37045420,5180,5180,5180,5180,50
|
|
20231102,104900,36786420,5200,5200,5200,5200,0
|
|
20231102,104800,36786420,5200,5200,5200,5200,0
|
|
20231102,104700,36786420,5200,5200,5200,5200,0
|
|
20231102,104600,36786420,5200,5200,5200,5200,0
|
|
20231102,104500,36786420,5200,5200,5200,5200,0
|
|
20231102,104400,36786420,5200,5200,5200,5200,0
|
|
20231102,104300,36786420,5200,5200,5200,5200,0
|
|
20231102,104200,36786420,5200,5200,5200,5200,0
|
|
20231102,104100,36786420,5200,5200,5200,5200,0
|
|
20231102,104000,36786420,5200,5200,5200,5200,0
|
|
20231102,103900,36786420,5200,5200,5200,5200,0
|
|
20231102,103800,36786420,5200,5200,5200,5200,0
|
|
20231102,103700,36786420,5200,5200,5200,5200,0
|
|
20231102,103600,36786420,5200,5200,5200,5200,0
|
|
20231102,103500,36786420,5200,5200,5200,5200,0
|
|
20231102,103400,36786420,5200,5200,5200,5200,0
|
|
20231102,103300,36786420,5200,5200,5200,5200,0
|
|
20231102,103200,36786420,5200,5200,5200,5200,0
|
|
20231102,103100,36786420,5200,5200,5200,5200,2
|
|
20231102,103000,36776020,5200,5200,5200,5200,0
|
|
20231102,102900,36776020,5200,5200,5200,5200,0
|
|
20231102,102800,36776020,5200,5200,5200,5200,2
|
|
20231102,102700,36765620,5210,5210,5210,5210,0
|
|
20231102,102600,36765620,5210,5210,5210,5210,0
|
|
20231102,102500,36765620,5210,5210,5210,5210,18
|
|
20231102,102400,36671840,5210,5210,5210,5210,0
|
|
20231102,102300,36671840,5210,5210,5210,5210,0
|
|
20231102,102200,36671840,5210,5210,5210,5210,1
|
|
20231102,102100,36666630,5210,5210,5210,5210,2
|
|
20231102,102000,36656210,5220,5210,5220,5210,4
|
|
20231102,101900,36635360,5210,5210,5210,5210,52
|
|
20231102,101800,36364440,5210,5200,5210,5200,8
|
|
20231102,101700,36322800,5210,5210,5210,5210,0
|
|
20231102,101600,36322800,5210,5210,5210,5210,1
|
|
20231102,101500,36317590,5200,5200,5200,5200,2
|
|
20231102,101400,36307190,5200,5200,5200,5200,525
|
|
20231102,101300,33577190,5190,5190,5190,5190,546
|
|
20231102,101200,30743450,5200,5200,5200,5200,0
|
|
20231102,101100,30743450,5200,5200,5200,5200,0
|
|
20231102,101000,30743450,5200,5200,5200,5200,99
|
|
20231102,100900,30228650,5200,5200,5200,5200,0
|
|
20231102,100800,30228650,5200,5200,5200,5200,0
|
|
20231102,100700,30228650,5200,5200,5200,5200,0
|
|
20231102,100600,30228650,5200,5200,5200,5200,0
|
|
20231102,100500,30228650,5200,5200,5200,5200,0
|
|
20231102,100400,30228650,5200,5190,5200,5190,2
|
|
20231102,100300,30218260,5170,5170,5170,5170,0
|
|
20231102,100200,30218260,5170,5170,5170,5170,100
|
|
20231102,100100,29701260,5200,5200,5200,5200,0
|
|
20231102,100000,29701260,5200,5200,5200,5200,0
|
|
20231102,095900,29701260,5200,5190,5200,5190,25
|
|
20231102,095800,29571270,5190,5190,5190,5190,0
|
|
20231102,095700,29571270,5190,5160,5190,5160,2130
|
|
20231102,095600,18568260,5170,5170,5170,5170,0
|
|
20231102,095500,18568260,5170,5170,5170,5170,0
|
|
20231102,095400,18568260,5170,5160,5170,5160,1657
|
|
20231102,095300,10016570,5170,5170,5170,5170,0
|
|
20231102,095200,10016570,5170,5170,5170,5170,0
|
|
20231102,095100,10016570,5170,5170,5170,5170,0
|
|
20231102,095000,10016570,5170,5170,5170,5170,0
|
|
20231102,094900,10016570,5170,5170,5170,5170,0
|
|
20231102,094800,10016570,5170,5170,5170,5170,0
|
|
20231102,094700,10016570,5170,5170,5170,5170,0
|
|
20231102,094600,10016570,5170,5170,5170,5170,1
|
|
20231102,094500,10011400,5150,5150,5150,5150,0
|
|
20231102,094400,10011400,5150,5150,5150,5150,1
|
|
20231102,094300,10006250,5180,5180,5180,5180,0
|
|
20231102,094200,10006250,5180,5180,5180,5180,0
|
|
20231102,094100,10006250,5180,5180,5180,5180,0
|
|
20231102,094000,10006250,5180,5180,5180,5180,0
|
|
20231102,093900,10006250,5180,5180,5180,5180,0
|
|
20231102,093800,10006250,5180,5170,5180,5170,3
|
|
20231102,093700,9990730,5180,5180,5180,5180,0
|
|
20231102,093600,9990730,5180,5180,5180,5180,1
|
|
20231102,093500,9985550,5150,5170,5180,5150,136
|
|
20231102,093400,9282460,5170,5170,5170,5170,0
|
|
20231102,093300,9282460,5170,5170,5170,5170,0
|
|
20231102,093200,9282460,5170,5170,5170,5170,100
|
|
20231102,093100,8765460,5170,5170,5170,5170,1
|
|
20231102,093000,8760290,5150,5150,5150,5150,0
|
|
20231102,092900,8760290,5150,5150,5150,5150,0
|
|
20231102,092800,8760290,5150,5150,5150,5150,12
|
|
20231102,092700,8698490,5150,5150,5150,5150,0
|
|
20231102,092600,8698490,5150,5150,5150,5150,0
|
|
20231102,092500,8698490,5150,5160,5160,5150,88
|
|
20231102,092400,8245180,5160,5160,5160,5160,5
|
|
20231102,092300,8219380,5170,5170,5170,5170,29
|
|
20231102,092200,8069450,5170,5170,5170,5170,0
|
|
20231102,092100,8069450,5170,5170,5170,5170,248
|
|
20231102,092000,6787290,5160,5160,5160,5160,0
|
|
20231102,091900,6787290,5160,5160,5160,5160,0
|
|
20231102,091800,6787290,5160,5160,5160,5160,34
|
|
20231102,091700,6611850,5150,5150,5150,5150,0
|
|
20231102,091600,6611850,5150,5150,5150,5150,123
|
|
20231102,091500,5978400,5150,5140,5150,5140,121
|
|
20231102,091400,5355300,5120,5120,5120,5120,0
|
|
20231102,091300,5355300,5120,5140,5140,5120,14
|
|
20231102,091200,5283460,5150,5140,5150,5140,8
|
|
20231102,091100,5242320,5150,5150,5150,5150,0
|
|
20231102,091000,5242320,5150,5150,5150,5150,0
|
|
20231102,090900,5242320,5150,5150,5150,5150,0
|
|
20231102,090800,5242320,5150,5150,5150,5150,1
|
|
20231102,090700,5237170,5160,5160,5160,5160,1
|
|
20231102,090600,5232010,5160,5160,5160,5160,6
|
|
20231102,090500,5201050,5140,5140,5140,5140,0
|
|
20231102,090400,5201050,5140,5140,5140,5140,2
|
|
20231102,090300,5190770,5170,5170,5170,5170,0
|
|
20231102,090200,5190770,5170,5130,5170,5130,258
|
|
20231102,090100,3858650,5130,5130,5130,5130,0
|
|
20231102,090000,3858650,5130,5110,5130,5110,755
|