667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200400,130299865,3230,3230,3230,3230,1960
|
|
20231102,200300,130299865,3230,3230,3230,3230,0
|
|
20231102,200200,130299865,3230,3230,3230,3230,0
|
|
20231102,200100,130299865,3230,3230,3230,3230,0
|
|
20231102,200000,130299865,3230,3230,3230,3230,0
|
|
20231102,195900,130299865,3230,3230,3230,3230,0
|
|
20231102,195800,130299865,3230,3230,3230,3230,0
|
|
20231102,195700,130299865,3230,3230,3230,3230,0
|
|
20231102,195600,130299865,3230,3230,3230,3230,0
|
|
20231102,195500,130299865,3230,3230,3230,3230,0
|
|
20231102,195400,130299865,3230,3230,3230,3230,0
|
|
20231102,195300,130299865,3230,3230,3230,3230,0
|
|
20231102,195200,130299865,3230,3230,3230,3230,0
|
|
20231102,195100,130299865,3230,3230,3230,3230,0
|
|
20231102,195000,130299865,3230,3230,3230,3230,0
|
|
20231102,194900,130299865,3230,3230,3230,3230,0
|
|
20231102,194800,130299865,3230,3230,3230,3230,0
|
|
20231102,194700,130299865,3230,3230,3230,3230,0
|
|
20231102,194600,130299865,3230,3230,3230,3230,0
|
|
20231102,194500,130299865,3230,3230,3230,3230,0
|
|
20231102,194400,130299865,3230,3230,3230,3230,0
|
|
20231102,194300,130299865,3230,3230,3230,3230,0
|
|
20231102,194200,130299865,3230,3230,3230,3230,0
|
|
20231102,194100,130299865,3230,3230,3230,3230,0
|
|
20231102,194000,130299865,3230,3230,3230,3230,0
|
|
20231102,193900,130299865,3230,3230,3230,3230,0
|
|
20231102,193800,130299865,3230,3230,3230,3230,0
|
|
20231102,193700,130299865,3230,3230,3230,3230,0
|
|
20231102,193600,130299865,3230,3230,3230,3230,0
|
|
20231102,193500,130299865,3230,3230,3230,3230,0
|
|
20231102,193400,130299865,3230,3230,3230,3230,1960
|
|
20231102,193300,130299865,3230,3230,3230,3230,0
|
|
20231102,193200,130299865,3230,3230,3230,3230,0
|
|
20231102,193100,130299865,3230,3230,3230,3230,0
|
|
20231102,193000,130299865,3230,3230,3230,3230,0
|
|
20231102,192900,130299865,3230,3230,3230,3230,0
|
|
20231102,192800,130299865,3230,3230,3230,3230,0
|
|
20231102,192700,130299865,3230,3230,3230,3230,0
|
|
20231102,192600,130299865,3230,3230,3230,3230,0
|
|
20231102,192500,130299865,3230,3230,3230,3230,0
|
|
20231102,192400,130299865,3230,3230,3230,3230,0
|
|
20231102,192300,130299865,3230,3230,3230,3230,0
|
|
20231102,192200,130299865,3230,3230,3230,3230,0
|
|
20231102,192100,130299865,3230,3230,3230,3230,0
|
|
20231102,192000,130299865,3230,3230,3230,3230,0
|
|
20231102,191900,130299865,3230,3230,3230,3230,0
|
|
20231102,191800,130299865,3230,3230,3230,3230,0
|
|
20231102,191700,130299865,3230,3230,3230,3230,0
|
|
20231102,191600,130299865,3230,3230,3230,3230,0
|
|
20231102,191500,130299865,3230,3230,3230,3230,0
|
|
20231102,191400,130299865,3230,3230,3230,3230,0
|
|
20231102,191300,130299865,3230,3230,3230,3230,0
|
|
20231102,191200,130299865,3230,3230,3230,3230,0
|
|
20231102,191100,130299865,3230,3230,3230,3230,0
|
|
20231102,191000,130299865,3230,3230,3230,3230,0
|
|
20231102,190900,130299865,3230,3230,3230,3230,0
|
|
20231102,190800,130299865,3230,3230,3230,3230,0
|
|
20231102,190700,130299865,3230,3230,3230,3230,0
|
|
20231102,190600,130299865,3230,3230,3230,3230,0
|
|
20231102,190500,130299865,3230,3230,3230,3230,0
|
|
20231102,190400,130299865,3230,3230,3230,3230,1960
|
|
20231102,190300,130299865,3230,3230,3230,3230,0
|
|
20231102,190200,130299865,3230,3230,3230,3230,0
|
|
20231102,190100,130299865,3230,3230,3230,3230,0
|
|
20231102,190000,130299865,3230,3230,3230,3230,0
|
|
20231102,185900,130299865,3230,3230,3230,3230,0
|
|
20231102,185800,130299865,3230,3230,3230,3230,0
|
|
20231102,185700,130299865,3230,3230,3230,3230,0
|
|
20231102,185600,130299865,3230,3230,3230,3230,0
|
|
20231102,185500,130299865,3230,3230,3230,3230,0
|
|
20231102,185400,130299865,3230,3230,3230,3230,0
|
|
20231102,185300,130299865,3230,3230,3230,3230,0
|
|
20231102,185200,130299865,3230,3230,3230,3230,0
|
|
20231102,185100,130299865,3230,3230,3230,3230,0
|
|
20231102,185000,130299865,3230,3230,3230,3230,0
|
|
20231102,184900,130299865,3230,3230,3230,3230,0
|
|
20231102,184800,130299865,3230,3230,3230,3230,0
|
|
20231102,184700,130299865,3230,3230,3230,3230,0
|
|
20231102,184600,130299865,3230,3230,3230,3230,0
|
|
20231102,184500,130299865,3230,3230,3230,3230,0
|
|
20231102,184400,130299865,3230,3230,3230,3230,0
|
|
20231102,184300,130299865,3230,3230,3230,3230,0
|
|
20231102,184200,130299865,3230,3230,3230,3230,0
|
|
20231102,184100,130299865,3230,3230,3230,3230,0
|
|
20231102,184000,130299865,3230,3230,3230,3230,0
|
|
20231102,183900,130299865,3230,3230,3230,3230,0
|
|
20231102,183800,130299865,3230,3230,3230,3230,0
|
|
20231102,183700,130299865,3230,3230,3230,3230,0
|
|
20231102,183600,130299865,3230,3230,3230,3230,0
|
|
20231102,183500,130299865,3230,3230,3230,3230,0
|
|
20231102,183400,130299865,3230,3230,3230,3230,1960
|
|
20231102,183300,130299865,3230,3230,3230,3230,0
|
|
20231102,183200,130299865,3230,3230,3230,3230,0
|
|
20231102,183100,130299865,3230,3230,3230,3230,0
|
|
20231102,183000,130299865,3230,3230,3230,3230,0
|
|
20231102,182900,130299865,3230,3230,3230,3230,0
|
|
20231102,182800,130299865,3230,3230,3230,3230,0
|
|
20231102,182700,130299865,3230,3230,3230,3230,0
|
|
20231102,182600,130299865,3230,3230,3230,3230,0
|
|
20231102,182500,130299865,3230,3230,3230,3230,0
|
|
20231102,182400,130299865,3230,3230,3230,3230,0
|
|
20231102,182300,130299865,3230,3230,3230,3230,0
|
|
20231102,182200,130299865,3230,3230,3230,3230,0
|
|
20231102,182100,130299865,3230,3230,3230,3230,0
|
|
20231102,182000,130299865,3230,3230,3230,3230,0
|
|
20231102,181900,130299865,3230,3230,3230,3230,0
|
|
20231102,181800,130299865,3230,3230,3230,3230,0
|
|
20231102,181700,130299865,3230,3230,3230,3230,0
|
|
20231102,181600,130299865,3230,3230,3230,3230,0
|
|
20231102,181500,130299865,3230,3230,3230,3230,0
|
|
20231102,181400,130299865,3230,3230,3230,3230,0
|
|
20231102,181300,130299865,3230,3230,3230,3230,0
|
|
20231102,181200,130299865,3230,3230,3230,3230,0
|
|
20231102,181100,130299865,3230,3230,3230,3230,0
|
|
20231102,181000,130299865,3230,3230,3230,3230,0
|
|
20231102,180900,130299865,3230,3230,3230,3230,0
|
|
20231102,180800,130299865,3230,3230,3230,3230,0
|
|
20231102,180700,130299865,3230,3230,3230,3230,0
|
|
20231102,180600,130299865,3230,3230,3230,3230,0
|
|
20231102,180500,130299865,3230,3230,3230,3230,0
|
|
20231102,180400,130299865,3230,3230,3230,3230,1960
|
|
20231102,180300,130299865,3230,3230,3230,3230,0
|
|
20231102,180200,130299865,3230,3230,3230,3230,0
|
|
20231102,180100,130299865,3230,3230,3230,3230,0
|
|
20231102,180000,130299865,3230,3230,3230,3230,0
|
|
20231102,175900,130299865,3230,3230,3230,3230,0
|
|
20231102,175800,130299865,3230,3230,3230,3230,0
|
|
20231102,175700,130299865,3230,3230,3230,3230,0
|
|
20231102,175600,130299865,3230,3230,3230,3230,0
|
|
20231102,175500,130299865,3230,3230,3230,3230,0
|
|
20231102,175400,130299865,3230,3230,3230,3230,0
|
|
20231102,175300,130299865,3230,3230,3230,3230,0
|
|
20231102,175200,130299865,3230,3230,3230,3230,0
|
|
20231102,175100,130299865,3230,3230,3230,3230,0
|
|
20231102,175000,130299865,3230,3230,3230,3230,0
|
|
20231102,174900,130299865,3230,3230,3230,3230,0
|
|
20231102,174800,130299865,3230,3230,3230,3230,0
|
|
20231102,174700,130299865,3230,3230,3230,3230,0
|
|
20231102,174600,130299865,3230,3230,3230,3230,0
|
|
20231102,174500,130299865,3230,3230,3230,3230,0
|
|
20231102,174400,130299865,3230,3230,3230,3230,0
|
|
20231102,174300,130299865,3230,3230,3230,3230,0
|
|
20231102,174200,130299865,3230,3230,3230,3230,0
|
|
20231102,174100,130299865,3230,3230,3230,3230,0
|
|
20231102,174000,130299865,3230,3230,3230,3230,0
|
|
20231102,173900,130299865,3230,3230,3230,3230,0
|
|
20231102,173800,130299865,3230,3230,3230,3230,0
|
|
20231102,173700,130299865,3230,3230,3230,3230,0
|
|
20231102,173600,130299865,3230,3230,3230,3230,0
|
|
20231102,173500,130299865,3230,3230,3230,3230,0
|
|
20231102,173400,130299865,3230,3230,3230,3230,1960
|
|
20231102,173300,130299865,3230,3230,3230,3230,0
|
|
20231102,173200,130299865,3230,3230,3230,3230,0
|
|
20231102,173100,130299865,3230,3230,3230,3230,0
|
|
20231102,173000,130299865,3230,3230,3230,3230,0
|
|
20231102,172900,130299865,3230,3230,3230,3230,0
|
|
20231102,172800,130299865,3230,3230,3230,3230,0
|
|
20231102,172700,130299865,3230,3230,3230,3230,0
|
|
20231102,172600,130299865,3230,3230,3230,3230,0
|
|
20231102,172500,130299865,3230,3230,3230,3230,0
|
|
20231102,172400,130299865,3230,3230,3230,3230,0
|
|
20231102,172300,130299865,3230,3230,3230,3230,0
|
|
20231102,172200,130299865,3230,3230,3230,3230,0
|
|
20231102,172100,130299865,3230,3230,3230,3230,0
|
|
20231102,172000,130299865,3230,3230,3230,3230,0
|
|
20231102,171900,130299865,3230,3230,3230,3230,0
|
|
20231102,171800,130299865,3230,3230,3230,3230,0
|
|
20231102,171700,130299865,3230,3230,3230,3230,0
|
|
20231102,171600,130299865,3230,3230,3230,3230,0
|
|
20231102,171500,130299865,3230,3230,3230,3230,0
|
|
20231102,171400,130299865,3230,3230,3230,3230,0
|
|
20231102,171300,130299865,3230,3230,3230,3230,0
|
|
20231102,171200,130299865,3230,3230,3230,3230,0
|
|
20231102,171100,130299865,3230,3230,3230,3230,0
|
|
20231102,171000,130299865,3230,3230,3230,3230,0
|
|
20231102,170900,130299865,3230,3230,3230,3230,0
|
|
20231102,170800,130299865,3230,3230,3230,3230,0
|
|
20231102,170700,130299865,3230,3230,3230,3230,0
|
|
20231102,170600,130299865,3230,3230,3230,3230,0
|
|
20231102,170500,130299865,3230,3230,3230,3230,0
|
|
20231102,170400,130299865,3230,3230,3230,3230,1960
|
|
20231102,170300,130299865,3230,3230,3230,3230,0
|
|
20231102,170200,130299865,3230,3230,3230,3230,0
|
|
20231102,170100,130299865,3230,3230,3230,3230,0
|
|
20231102,170000,130299865,3230,3230,3230,3230,0
|
|
20231102,165900,130299865,3230,3230,3230,3230,0
|
|
20231102,165800,130299865,3230,3230,3230,3230,0
|
|
20231102,165700,130299865,3230,3230,3230,3230,0
|
|
20231102,165600,130299865,3230,3230,3230,3230,0
|
|
20231102,165500,130299865,3230,3230,3230,3230,0
|
|
20231102,165400,130299865,3230,3230,3230,3230,0
|
|
20231102,165300,130299865,3230,3230,3230,3230,0
|
|
20231102,165200,130299865,3230,3230,3230,3230,0
|
|
20231102,165100,130299865,3230,3230,3230,3230,0
|
|
20231102,165000,130299865,3230,3230,3230,3230,0
|
|
20231102,164900,130299865,3230,3230,3230,3230,0
|
|
20231102,164800,130299865,3230,3230,3230,3230,0
|
|
20231102,164700,130299865,3230,3230,3230,3230,0
|
|
20231102,164600,130299865,3230,3230,3230,3230,0
|
|
20231102,164500,130299865,3230,3230,3230,3230,0
|
|
20231102,164400,130299865,3230,3230,3230,3230,0
|
|
20231102,164300,130299865,3230,3230,3230,3230,0
|
|
20231102,164200,130299865,3230,3230,3230,3230,0
|
|
20231102,164100,130299865,3230,3230,3230,3230,0
|
|
20231102,164000,130299865,3230,3230,3230,3230,0
|
|
20231102,163900,130299865,3230,3230,3230,3230,0
|
|
20231102,163800,130299865,3230,3230,3230,3230,0
|
|
20231102,163700,130299865,3230,3230,3230,3230,0
|
|
20231102,163600,130299865,3230,3230,3230,3230,0
|
|
20231102,163500,130299865,3230,3230,3230,3230,0
|
|
20231102,163400,130299865,3230,3230,3230,3230,1960
|
|
20231102,163300,130299865,3230,3230,3230,3230,0
|
|
20231102,163200,130299865,3230,3230,3230,3230,0
|
|
20231102,163100,130299865,3230,3230,3230,3230,0
|
|
20231102,163000,130299865,3230,3230,3230,3230,0
|
|
20231102,162900,130299865,3230,3230,3230,3230,0
|
|
20231102,162800,130299865,3230,3230,3230,3230,0
|
|
20231102,162700,130299865,3230,3230,3230,3230,0
|
|
20231102,162600,130299865,3230,3230,3230,3230,0
|
|
20231102,162500,130299865,3230,3230,3230,3230,0
|
|
20231102,162400,130299865,3230,3230,3230,3230,0
|
|
20231102,162300,130299865,3230,3230,3230,3230,0
|
|
20231102,162200,130299865,3230,3230,3230,3230,0
|
|
20231102,162100,130299865,3230,3230,3230,3230,0
|
|
20231102,162000,130299865,3230,3230,3230,3230,0
|
|
20231102,161900,130299865,3230,3230,3230,3230,0
|
|
20231102,161800,130299865,3230,3230,3230,3230,0
|
|
20231102,161700,130299865,3230,3230,3230,3230,0
|
|
20231102,161600,130299865,3230,3230,3230,3230,0
|
|
20231102,161500,130299865,3230,3230,3230,3230,0
|
|
20231102,161400,130299865,3230,3230,3230,3230,0
|
|
20231102,161300,130299865,3230,3230,3230,3230,0
|
|
20231102,161200,130299865,3230,3230,3230,3230,0
|
|
20231102,161100,130299865,3230,3230,3230,3230,0
|
|
20231102,161000,130299865,3230,3230,3230,3230,0
|
|
20231102,160900,130299865,3230,3230,3230,3230,0
|
|
20231102,160800,130299865,3230,3230,3230,3230,0
|
|
20231102,160700,130299865,3230,3230,3230,3230,0
|
|
20231102,160600,130299865,3230,3230,3230,3230,0
|
|
20231102,160500,130299865,3230,3230,3230,3230,0
|
|
20231102,160400,130299865,3230,3230,3230,3230,1960
|
|
20231102,160300,130299865,3230,3230,3230,3230,0
|
|
20231102,160200,130299865,3230,3230,3230,3230,0
|
|
20231102,160100,130299865,3230,3230,3230,3230,0
|
|
20231102,160000,130299865,3230,3230,3230,3230,0
|
|
20231102,155900,130299865,3230,3230,3230,3230,0
|
|
20231102,155800,130299865,3230,3230,3230,3230,0
|
|
20231102,155700,130299865,3230,3230,3230,3230,0
|
|
20231102,155600,130299865,3230,3230,3230,3230,0
|
|
20231102,155500,130299865,3230,3230,3230,3230,0
|
|
20231102,155400,130299865,3230,3230,3230,3230,0
|
|
20231102,155300,130299865,3230,3230,3230,3230,0
|
|
20231102,155200,130299865,3230,3230,3230,3230,0
|
|
20231102,155100,130299865,3230,3230,3230,3230,0
|
|
20231102,155000,130299865,3230,3230,3230,3230,0
|
|
20231102,154900,130299865,3230,3230,3230,3230,0
|
|
20231102,154800,130299865,3230,3230,3230,3230,0
|
|
20231102,154700,130299865,3230,3230,3230,3230,0
|
|
20231102,154600,130299865,3230,3230,3230,3230,0
|
|
20231102,154500,130299865,3230,3230,3230,3230,0
|
|
20231102,154400,130299865,3230,3230,3230,3230,0
|
|
20231102,154300,130299865,3230,3230,3230,3230,0
|
|
20231102,154200,130299865,3230,3230,3230,3230,0
|
|
20231102,154100,130299865,3230,3230,3230,3230,0
|
|
20231102,154000,130299865,3230,3230,3230,3230,0
|
|
20231102,153900,130299865,3230,3230,3230,3230,0
|
|
20231102,153800,130299865,3230,3230,3230,3230,0
|
|
20231102,153700,130299865,3230,3230,3230,3230,0
|
|
20231102,153600,130299865,3230,3230,3230,3230,0
|
|
20231102,153500,130299865,3230,3230,3230,3230,0
|
|
20231102,153400,130299865,3230,3230,3230,3230,1960
|
|
20231102,153300,130299865,3230,3230,3230,3230,0
|
|
20231102,153200,130299865,3230,3230,3230,3230,0
|
|
20231102,153100,130299865,3230,3230,3230,3230,0
|
|
20231102,153000,130299865,3230,3230,3230,3230,1960
|
|
20231102,152900,123969065,3225,3225,3225,3225,0
|
|
20231102,152800,123969065,3225,3225,3225,3225,0
|
|
20231102,152700,123969065,3225,3225,3225,3225,0
|
|
20231102,152600,123969065,3225,3225,3225,3225,0
|
|
20231102,152500,123969065,3225,3225,3225,3225,0
|
|
20231102,152400,123969065,3225,3225,3225,3225,0
|
|
20231102,152300,123969065,3225,3225,3225,3225,0
|
|
20231102,152200,123969065,3225,3225,3225,3225,0
|
|
20231102,152100,123969065,3225,3225,3225,3225,0
|
|
20231102,152000,123969065,3225,3225,3225,3225,0
|
|
20231102,151900,123969065,3225,3215,3225,3215,500
|
|
20231102,151800,122359795,3215,3210,3215,3210,30
|
|
20231102,151700,122263465,3210,3210,3210,3210,1
|
|
20231102,151600,122260255,3195,3195,3195,3195,3
|
|
20231102,151500,122250670,3200,3200,3200,3200,1
|
|
20231102,151400,122247470,3210,3210,3210,3210,0
|
|
20231102,151300,122247470,3210,3210,3210,3210,0
|
|
20231102,151200,122247470,3210,3210,3210,3210,0
|
|
20231102,151100,122247470,3210,3210,3210,3210,1
|
|
20231102,151000,122244260,3195,3195,3195,3195,0
|
|
20231102,150900,122244260,3195,3215,3215,3195,1010
|
|
20231102,150800,119016880,3215,3215,3215,3215,0
|
|
20231102,150700,119016880,3215,3215,3215,3215,0
|
|
20231102,150600,119016880,3215,3215,3215,3215,0
|
|
20231102,150500,119016880,3215,3215,3215,3215,0
|
|
20231102,150400,119016880,3215,3215,3215,3215,1
|
|
20231102,150300,119013665,3200,3200,3200,3200,0
|
|
20231102,150200,119013665,3200,3200,3200,3200,0
|
|
20231102,150100,119013665,3200,3200,3200,3200,0
|
|
20231102,150000,119013665,3200,3200,3200,3200,0
|
|
20231102,145900,119013665,3200,3200,3200,3200,0
|
|
20231102,145800,119013665,3200,3200,3200,3200,100
|
|
20231102,145700,118693665,3200,3200,3200,3200,0
|
|
20231102,145600,118693665,3200,3200,3200,3200,0
|
|
20231102,145500,118693665,3200,3200,3200,3200,1
|
|
20231102,145400,118690465,3200,3200,3200,3200,0
|
|
20231102,145300,118690465,3200,3200,3200,3200,0
|
|
20231102,145200,118690465,3200,3200,3200,3200,60
|
|
20231102,145100,118498465,3200,3200,3200,3200,15
|
|
20231102,145000,118450465,3195,3195,3195,3195,20
|
|
20231102,144900,118386565,3195,3195,3195,3195,0
|
|
20231102,144800,118386565,3195,3195,3195,3195,59
|
|
20231102,144700,118198060,3215,3215,3215,3215,0
|
|
20231102,144600,118198060,3215,3210,3215,3210,100
|
|
20231102,144500,117876995,3200,3200,3200,3200,0
|
|
20231102,144400,117876995,3200,3200,3200,3200,0
|
|
20231102,144300,117876995,3200,3200,3200,3200,0
|
|
20231102,144200,117876995,3200,3200,3200,3200,0
|
|
20231102,144100,117876995,3200,3200,3200,3200,0
|
|
20231102,144000,117876995,3200,3200,3200,3200,10
|
|
20231102,143900,117844995,3210,3210,3210,3210,0
|
|
20231102,143800,117844995,3210,3210,3210,3210,0
|
|
20231102,143700,117844995,3210,3210,3210,3210,0
|
|
20231102,143600,117844995,3210,3210,3210,3210,0
|
|
20231102,143500,117844995,3210,3210,3210,3210,1
|
|
20231102,143400,117841785,3200,3200,3200,3200,0
|
|
20231102,143300,117841785,3200,3200,3200,3200,0
|
|
20231102,143200,117841785,3200,3200,3200,3200,0
|
|
20231102,143100,117841785,3200,3200,3200,3200,0
|
|
20231102,143000,117841785,3200,3200,3200,3200,0
|
|
20231102,142900,117841785,3200,3200,3200,3200,1
|
|
20231102,142800,117838585,3200,3200,3200,3200,1
|
|
20231102,142700,117835385,3210,3210,3210,3210,0
|
|
20231102,142600,117835385,3210,3210,3210,3210,0
|
|
20231102,142500,117835385,3210,3200,3210,3200,74
|
|
20231102,142400,117598215,3190,3190,3190,3190,0
|
|
20231102,142300,117598215,3190,3190,3190,3190,0
|
|
20231102,142200,117598215,3190,3195,3195,3190,55
|
|
20231102,142100,117422565,3195,3195,3195,3195,1573
|
|
20231102,142000,112396830,3195,3195,3195,3195,6
|
|
20231102,141900,112377660,3190,3190,3190,3190,0
|
|
20231102,141800,112377660,3190,3190,3190,3190,0
|
|
20231102,141700,112377660,3190,3190,3190,3190,4
|
|
20231102,141600,112364900,3190,3190,3190,3190,0
|
|
20231102,141500,112364900,3190,3190,3190,3190,0
|
|
20231102,141400,112364900,3190,3195,3195,3190,2
|
|
20231102,141300,112358515,3195,3195,3195,3195,0
|
|
20231102,141200,112358515,3195,3195,3195,3195,0
|
|
20231102,141100,112358515,3195,3195,3195,3195,0
|
|
20231102,141000,112358515,3195,3195,3195,3195,0
|
|
20231102,140900,112358515,3195,3195,3195,3195,0
|
|
20231102,140800,112358515,3195,3195,3195,3195,0
|
|
20231102,140700,112358515,3195,3195,3195,3195,0
|
|
20231102,140600,112358515,3195,3195,3195,3195,0
|
|
20231102,140500,112358515,3195,3195,3195,3195,10
|
|
20231102,140400,112326565,3190,3190,3190,3190,0
|
|
20231102,140300,112326565,3190,3190,3190,3190,0
|
|
20231102,140200,112326565,3190,3190,3190,3190,0
|
|
20231102,140100,112326565,3190,3190,3190,3190,72
|
|
20231102,140000,112096885,3195,3195,3195,3195,0
|
|
20231102,135900,112096885,3195,3195,3195,3195,0
|
|
20231102,135800,112096885,3195,3195,3195,3195,0
|
|
20231102,135700,112096885,3195,3195,3195,3195,0
|
|
20231102,135600,112096885,3195,3195,3195,3195,49
|
|
20231102,135500,111940330,3195,3195,3195,3195,0
|
|
20231102,135400,111940330,3195,3195,3195,3195,0
|
|
20231102,135300,111940330,3195,3195,3195,3195,100
|
|
20231102,135200,111620830,3195,3195,3195,3195,1
|
|
20231102,135100,111617635,3195,3195,3195,3195,1
|
|
20231102,135000,111614440,3195,3195,3195,3195,0
|
|
20231102,134900,111614440,3195,3195,3195,3195,0
|
|
20231102,134800,111614440,3195,3195,3195,3195,0
|
|
20231102,134700,111614440,3195,3195,3195,3195,0
|
|
20231102,134600,111614440,3195,3195,3195,3195,0
|
|
20231102,134500,111614440,3195,3195,3195,3195,0
|
|
20231102,134400,111614440,3195,3195,3195,3195,0
|
|
20231102,134300,111614440,3195,3195,3195,3195,0
|
|
20231102,134200,111614440,3195,3195,3195,3195,56
|
|
20231102,134100,111435520,3190,3190,3190,3190,0
|
|
20231102,134000,111435520,3190,3190,3190,3190,0
|
|
20231102,133900,111435520,3190,3190,3190,3190,0
|
|
20231102,133800,111435520,3190,3190,3190,3190,792
|
|
20231102,133700,108909040,3195,3195,3195,3195,0
|
|
20231102,133600,108909040,3195,3195,3195,3195,0
|
|
20231102,133500,108909040,3195,3195,3195,3195,104
|
|
20231102,133400,108576760,3195,3195,3195,3195,0
|
|
20231102,133300,108576760,3195,3195,3195,3195,3
|
|
20231102,133200,108567175,3195,3195,3195,3195,0
|
|
20231102,133100,108567175,3195,3195,3195,3195,0
|
|
20231102,133000,108567175,3195,3195,3195,3195,0
|
|
20231102,132900,108567175,3195,3195,3195,3195,1
|
|
20231102,132800,108563980,3195,3195,3195,3195,0
|
|
20231102,132700,108563980,3195,3195,3195,3195,0
|
|
20231102,132600,108563980,3195,3195,3195,3195,0
|
|
20231102,132500,108563980,3195,3195,3195,3195,0
|
|
20231102,132400,108563980,3195,3195,3195,3195,0
|
|
20231102,132300,108563980,3195,3195,3195,3195,0
|
|
20231102,132200,108563980,3195,3195,3195,3195,0
|
|
20231102,132100,108563980,3195,3195,3195,3195,0
|
|
20231102,132000,108563980,3195,3195,3195,3195,0
|
|
20231102,131900,108563980,3195,3195,3195,3195,0
|
|
20231102,131800,108563980,3195,3195,3195,3195,10
|
|
20231102,131700,108532030,3195,3195,3195,3195,0
|
|
20231102,131600,108532030,3195,3195,3195,3195,0
|
|
20231102,131500,108532030,3195,3195,3195,3195,10
|
|
20231102,131400,108500080,3195,3195,3195,3195,0
|
|
20231102,131300,108500080,3195,3195,3195,3195,0
|
|
20231102,131200,108500080,3195,3195,3195,3195,0
|
|
20231102,131100,108500080,3195,3195,3195,3195,0
|
|
20231102,131000,108500080,3195,3195,3195,3195,0
|
|
20231102,130900,108500080,3195,3195,3195,3195,10
|
|
20231102,130800,108468130,3195,3195,3195,3195,0
|
|
20231102,130700,108468130,3195,3195,3195,3195,2
|
|
20231102,130600,108461740,3195,3195,3195,3195,0
|
|
20231102,130500,108461740,3195,3195,3195,3195,3
|
|
20231102,130400,108452155,3195,3195,3195,3195,1
|
|
20231102,130300,108448960,3195,3195,3195,3195,0
|
|
20231102,130200,108448960,3195,3195,3195,3195,0
|
|
20231102,130100,108448960,3195,3195,3195,3195,0
|
|
20231102,130000,108448960,3195,3195,3195,3195,5
|
|
20231102,125900,108432985,3195,3195,3195,3195,0
|
|
20231102,125800,108432985,3195,3195,3195,3195,3
|
|
20231102,125700,108423400,3195,3195,3195,3195,157
|
|
20231102,125600,107921785,3195,3195,3195,3195,0
|
|
20231102,125500,107921785,3195,3195,3195,3195,0
|
|
20231102,125400,107921785,3195,3195,3195,3195,0
|
|
20231102,125300,107921785,3195,3195,3195,3195,0
|
|
20231102,125200,107921785,3195,3195,3195,3195,0
|
|
20231102,125100,107921785,3195,3195,3195,3195,0
|
|
20231102,125000,107921785,3195,3195,3195,3195,0
|
|
20231102,124900,107921785,3195,3195,3195,3195,0
|
|
20231102,124800,107921785,3195,3195,3195,3195,7
|
|
20231102,124700,107899420,3195,3195,3195,3195,0
|
|
20231102,124600,107899420,3195,3195,3195,3195,0
|
|
20231102,124500,107899420,3195,3195,3195,3195,0
|
|
20231102,124400,107899420,3195,3195,3195,3195,0
|
|
20231102,124300,107899420,3195,3195,3195,3195,1
|
|
20231102,124200,107896225,3190,3190,3190,3190,0
|
|
20231102,124100,107896225,3190,3190,3190,3190,0
|
|
20231102,124000,107896225,3190,3190,3190,3190,0
|
|
20231102,123900,107896225,3190,3190,3190,3190,50
|
|
20231102,123800,107736725,3195,3195,3195,3195,0
|
|
20231102,123700,107736725,3195,3195,3195,3195,0
|
|
20231102,123600,107736725,3195,3195,3195,3195,0
|
|
20231102,123500,107736725,3195,3195,3195,3195,0
|
|
20231102,123400,107736725,3195,3195,3195,3195,0
|
|
20231102,123300,107736725,3195,3195,3195,3195,0
|
|
20231102,123200,107736725,3195,3195,3195,3195,0
|
|
20231102,123100,107736725,3195,3195,3195,3195,0
|
|
20231102,123000,107736725,3195,3195,3195,3195,0
|
|
20231102,122900,107736725,3195,3195,3195,3195,0
|
|
20231102,122800,107736725,3195,3195,3195,3195,1
|
|
20231102,122700,107733530,3195,3195,3195,3195,0
|
|
20231102,122600,107733530,3195,3195,3195,3195,0
|
|
20231102,122500,107733530,3195,3195,3195,3195,0
|
|
20231102,122400,107733530,3195,3195,3195,3195,0
|
|
20231102,122300,107733530,3195,3195,3195,3195,0
|
|
20231102,122200,107733530,3195,3195,3195,3195,0
|
|
20231102,122100,107733530,3195,3195,3195,3195,0
|
|
20231102,122000,107733530,3195,3195,3195,3195,0
|
|
20231102,121900,107733530,3195,3195,3195,3195,0
|
|
20231102,121800,107733530,3195,3195,3195,3195,0
|
|
20231102,121700,107733530,3195,3195,3195,3195,0
|
|
20231102,121600,107733530,3195,3195,3195,3195,0
|
|
20231102,121500,107733530,3195,3195,3195,3195,1
|
|
20231102,121400,107730335,3195,3195,3195,3195,0
|
|
20231102,121300,107730335,3195,3195,3195,3195,0
|
|
20231102,121200,107730335,3195,3195,3195,3195,0
|
|
20231102,121100,107730335,3195,3195,3195,3195,0
|
|
20231102,121000,107730335,3195,3195,3195,3195,0
|
|
20231102,120900,107730335,3195,3195,3195,3195,0
|
|
20231102,120800,107730335,3195,3195,3195,3195,0
|
|
20231102,120700,107730335,3195,3195,3195,3195,10
|
|
20231102,120600,107698385,3195,3195,3195,3195,0
|
|
20231102,120500,107698385,3195,3195,3195,3195,13
|
|
20231102,120400,107656850,3195,3195,3195,3195,0
|
|
20231102,120300,107656850,3195,3195,3195,3195,374
|
|
20231102,120200,106461920,3200,3200,3200,3200,0
|
|
20231102,120100,106461920,3200,3200,3200,3200,1
|
|
20231102,120000,106458720,3195,3195,3195,3195,0
|
|
20231102,115900,106458720,3195,3195,3195,3195,0
|
|
20231102,115800,106458720,3195,3195,3195,3195,0
|
|
20231102,115700,106458720,3195,3195,3195,3195,0
|
|
20231102,115600,106458720,3195,3195,3195,3195,0
|
|
20231102,115500,106458720,3195,3195,3195,3195,0
|
|
20231102,115400,106458720,3195,3195,3195,3195,0
|
|
20231102,115300,106458720,3195,3195,3195,3195,0
|
|
20231102,115200,106458720,3195,3195,3195,3195,60
|
|
20231102,115100,106267020,3195,3195,3195,3195,0
|
|
20231102,115000,106267020,3195,3195,3195,3195,51
|
|
20231102,114900,106104075,3200,3200,3200,3200,0
|
|
20231102,114800,106104075,3200,3195,3200,3195,110
|
|
20231102,114700,105752575,3195,3195,3195,3195,656
|
|
20231102,114600,103656655,3200,3200,3200,3200,0
|
|
20231102,114500,103656655,3200,3200,3200,3200,7
|
|
20231102,114400,103634255,3205,3205,3205,3205,0
|
|
20231102,114300,103634255,3205,3205,3205,3205,0
|
|
20231102,114200,103634255,3205,3205,3205,3205,0
|
|
20231102,114100,103634255,3205,3205,3205,3205,0
|
|
20231102,114000,103634255,3205,3205,3205,3205,0
|
|
20231102,113900,103634255,3205,3205,3205,3205,0
|
|
20231102,113800,103634255,3205,3205,3205,3205,0
|
|
20231102,113700,103634255,3205,3205,3205,3205,0
|
|
20231102,113600,103634255,3205,3205,3205,3205,0
|
|
20231102,113500,103634255,3205,3205,3205,3205,0
|
|
20231102,113400,103634255,3205,3205,3205,3205,0
|
|
20231102,113300,103634255,3205,3205,3205,3205,0
|
|
20231102,113200,103634255,3205,3205,3205,3205,0
|
|
20231102,113100,103634255,3205,3205,3205,3205,0
|
|
20231102,113000,103634255,3205,3205,3205,3205,0
|
|
20231102,112900,103634255,3205,3205,3205,3205,13
|
|
20231102,112800,103592590,3205,3205,3205,3205,1
|
|
20231102,112700,103589385,3210,3205,3210,3205,10
|
|
20231102,112600,103557295,3195,3195,3195,3195,0
|
|
20231102,112500,103557295,3195,3195,3195,3195,0
|
|
20231102,112400,103557295,3195,3195,3195,3195,0
|
|
20231102,112300,103557295,3195,3200,3200,3195,306
|
|
20231102,112200,102578595,3200,3200,3200,3200,0
|
|
20231102,112100,102578595,3200,3200,3200,3200,0
|
|
20231102,112000,102578595,3200,3200,3200,3200,100
|
|
20231102,111900,102258595,3210,3210,3210,3210,3
|
|
20231102,111800,102248965,3210,3210,3210,3210,0
|
|
20231102,111700,102248965,3210,3210,3210,3210,0
|
|
20231102,111600,102248965,3210,3210,3210,3210,5
|
|
20231102,111500,102232915,3210,3210,3210,3210,0
|
|
20231102,111400,102232915,3210,3210,3210,3210,0
|
|
20231102,111300,102232915,3210,3210,3210,3210,0
|
|
20231102,111200,102232915,3210,3210,3210,3210,0
|
|
20231102,111100,102232915,3210,3210,3210,3210,0
|
|
20231102,111000,102232915,3210,3210,3210,3210,0
|
|
20231102,110900,102232915,3210,3210,3210,3210,0
|
|
20231102,110800,102232915,3210,3210,3210,3210,0
|
|
20231102,110700,102232915,3210,3210,3210,3210,0
|
|
20231102,110600,102232915,3210,3210,3210,3210,0
|
|
20231102,110500,102232915,3210,3210,3210,3210,0
|
|
20231102,110400,102232915,3210,3210,3210,3210,0
|
|
20231102,110300,102232915,3210,3210,3210,3210,0
|
|
20231102,110200,102232915,3210,3210,3210,3210,0
|
|
20231102,110100,102232915,3210,3210,3210,3210,0
|
|
20231102,110000,102232915,3210,3210,3210,3210,0
|
|
20231102,105900,102232915,3210,3210,3210,3210,0
|
|
20231102,105800,102232915,3210,3210,3210,3210,0
|
|
20231102,105700,102232915,3210,3210,3210,3210,0
|
|
20231102,105600,102232915,3210,3210,3210,3210,0
|
|
20231102,105500,102232915,3210,3210,3210,3210,0
|
|
20231102,105400,102232915,3210,3210,3210,3210,0
|
|
20231102,105300,102232915,3210,3210,3210,3210,0
|
|
20231102,105200,102232915,3210,3210,3210,3210,0
|
|
20231102,105100,102232915,3210,3210,3210,3210,0
|
|
20231102,105000,102232915,3210,3210,3210,3210,0
|
|
20231102,104900,102232915,3210,3210,3210,3210,10
|
|
20231102,104800,102200815,3205,3205,3205,3205,0
|
|
20231102,104700,102200815,3205,3205,3205,3205,0
|
|
20231102,104600,102200815,3205,3205,3205,3205,0
|
|
20231102,104500,102200815,3205,3205,3205,3205,72
|
|
20231102,104400,101970055,3205,3205,3205,3205,16
|
|
20231102,104300,101918775,3205,3205,3205,3205,0
|
|
20231102,104200,101918775,3205,3205,3205,3205,0
|
|
20231102,104100,101918775,3205,3205,3205,3205,0
|
|
20231102,104000,101918775,3205,3205,3205,3205,0
|
|
20231102,103900,101918775,3205,3205,3205,3205,95
|
|
20231102,103800,101614300,3205,3205,3205,3205,155
|
|
20231102,103700,101117525,3205,3205,3205,3205,0
|
|
20231102,103600,101117525,3205,3205,3205,3205,0
|
|
20231102,103500,101117525,3205,3205,3205,3205,0
|
|
20231102,103400,101117525,3205,3205,3205,3205,0
|
|
20231102,103300,101117525,3205,3205,3205,3205,0
|
|
20231102,103200,101117525,3205,3205,3205,3205,0
|
|
20231102,103100,101117525,3205,3205,3205,3205,0
|
|
20231102,103000,101117525,3205,3205,3205,3205,1
|
|
20231102,102900,101114320,3205,3205,3205,3205,0
|
|
20231102,102800,101114320,3205,3205,3205,3205,1010
|
|
20231102,102700,97877270,3205,3205,3205,3205,0
|
|
20231102,102600,97877270,3205,3205,3205,3205,490
|
|
20231102,102500,96306820,3205,3205,3205,3205,0
|
|
20231102,102400,96306820,3205,3205,3205,3205,0
|
|
20231102,102300,96306820,3205,3205,3205,3205,22
|
|
20231102,102200,96236310,3205,3205,3205,3205,4
|
|
20231102,102100,96223490,3205,3205,3205,3205,0
|
|
20231102,102000,96223490,3205,3205,3205,3205,0
|
|
20231102,101900,96223490,3205,3205,3205,3205,0
|
|
20231102,101800,96223490,3205,3205,3205,3205,0
|
|
20231102,101700,96223490,3205,3205,3205,3205,0
|
|
20231102,101600,96223490,3205,3205,3205,3205,0
|
|
20231102,101500,96223490,3205,3195,3205,3195,80
|
|
20231102,101400,95967655,3195,3195,3195,3195,0
|
|
20231102,101300,95967655,3195,3195,3195,3195,0
|
|
20231102,101200,95967655,3195,3195,3200,3195,2838
|
|
20231102,101100,86896895,3190,3195,3195,3190,2214
|
|
20231102,101000,79833710,3195,3195,3195,3195,0
|
|
20231102,100900,79833710,3195,3195,3195,3195,0
|
|
20231102,100800,79833710,3195,3195,3195,3195,0
|
|
20231102,100700,79833710,3195,3195,3195,3195,0
|
|
20231102,100600,79833710,3195,3195,3195,3195,0
|
|
20231102,100500,79833710,3195,3195,3195,3195,45
|
|
20231102,100400,79689935,3200,3200,3200,3200,0
|
|
20231102,100300,79689935,3200,3200,3200,3200,0
|
|
20231102,100200,79689935,3200,3200,3200,3200,0
|
|
20231102,100100,79689935,3200,3200,3200,3200,0
|
|
20231102,100000,79689935,3200,3200,3200,3200,1
|
|
20231102,095900,79686735,3190,3190,3190,3190,0
|
|
20231102,095800,79686735,3190,3190,3190,3190,0
|
|
20231102,095700,79686735,3190,3190,3190,3190,0
|
|
20231102,095600,79686735,3190,3190,3190,3190,0
|
|
20231102,095500,79686735,3190,3190,3190,3190,0
|
|
20231102,095400,79686735,3190,3190,3190,3190,0
|
|
20231102,095300,79686735,3190,3190,3190,3190,0
|
|
20231102,095200,79686735,3190,3190,3190,3190,0
|
|
20231102,095100,79686735,3190,3190,3190,3190,0
|
|
20231102,095000,79686735,3190,3190,3190,3190,0
|
|
20231102,094900,79686735,3190,3190,3190,3190,0
|
|
20231102,094800,79686735,3190,3190,3190,3190,0
|
|
20231102,094700,79686735,3190,3190,3190,3190,0
|
|
20231102,094600,79686735,3190,3190,3190,3190,2
|
|
20231102,094500,79680355,3200,3200,3200,3200,1
|
|
20231102,094400,79677155,3200,3200,3200,3200,10
|
|
20231102,094300,79645155,3200,3200,3200,3200,1
|
|
20231102,094200,79641955,3200,3200,3200,3200,0
|
|
20231102,094100,79641955,3200,3200,3200,3200,2
|
|
20231102,094000,79635555,3190,3190,3190,3190,100
|
|
20231102,093900,79316555,3200,3200,3200,3200,1
|
|
20231102,093800,79313355,3195,3195,3195,3195,1
|
|
20231102,093700,79310160,3200,3190,3200,3190,2
|
|
20231102,093600,79303770,3190,3200,3200,3190,2500
|
|
20231102,093500,71313160,3205,3205,3205,3205,1
|
|
20231102,093400,71309955,3205,3205,3205,3205,10
|
|
20231102,093300,71277905,3205,3205,3205,3205,132
|
|
20231102,093200,70854845,3205,3205,3205,3205,201
|
|
20231102,093100,70210640,3205,3205,3205,3205,147
|
|
20231102,093000,69739505,3205,3205,3205,3205,21
|
|
20231102,092900,69672200,3205,3205,3205,3205,200
|
|
20231102,092800,69031200,3200,3200,3200,3200,1
|
|
20231102,092700,69028000,3200,3200,3200,3200,0
|
|
20231102,092600,69028000,3200,3200,3200,3200,0
|
|
20231102,092500,69028000,3200,3200,3200,3200,0
|
|
20231102,092400,69028000,3200,3200,3200,3200,0
|
|
20231102,092300,69028000,3200,3200,3200,3200,296
|
|
20231102,092200,68080800,3200,3200,3200,3200,50
|
|
20231102,092100,67920800,3200,3200,3200,3200,2
|
|
20231102,092000,67914400,3200,3200,3200,3200,0
|
|
20231102,091900,67914400,3200,3200,3205,3200,86
|
|
20231102,091800,67639155,3205,3195,3210,3195,1109
|
|
20231102,091700,64092315,3190,3190,3190,3190,0
|
|
20231102,091600,64092315,3190,3190,3190,3190,0
|
|
20231102,091500,64092315,3190,3200,3200,3190,188
|
|
20231102,091400,63492215,3200,3200,3200,3200,10
|
|
20231102,091300,63460215,3200,3200,3200,3200,80
|
|
20231102,091200,63204215,3200,3200,3200,3200,6
|
|
20231102,091100,63185015,3200,3200,3200,3200,2
|
|
20231102,091000,63178615,3185,3185,3185,3185,0
|
|
20231102,090900,63178615,3185,3185,3185,3185,5
|
|
20231102,090800,63162690,3215,3215,3215,3215,0
|
|
20231102,090700,63162690,3215,3185,3215,3185,1502
|
|
20231102,090600,58369650,3160,3180,3180,3160,1300
|
|
20231102,090500,54245160,3180,3185,3195,3180,1091
|
|
20231102,090400,50772895,3185,3165,3185,3165,3605
|
|
20231102,090300,39351975,3025,3025,3025,3025,0
|
|
20231102,090200,39351975,3025,3200,3200,3025,12561
|
|
20231102,090100,32150,3215,3215,3215,3215,0
|
|
20231102,090000,32150,3215,3215,3215,3215,10
|