596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185300,57793650,5400,5400,5400,5400,120
|
|
20231102,185200,57793650,5400,5400,5400,5400,0
|
|
20231102,185100,57793650,5400,5400,5400,5400,0
|
|
20231102,185000,57793650,5400,5400,5400,5400,0
|
|
20231102,184900,57793650,5400,5400,5400,5400,0
|
|
20231102,184800,57793650,5400,5400,5400,5400,0
|
|
20231102,184700,57793650,5400,5400,5400,5400,0
|
|
20231102,184600,57793650,5400,5400,5400,5400,0
|
|
20231102,184500,57793650,5400,5400,5400,5400,0
|
|
20231102,184400,57793650,5400,5400,5400,5400,0
|
|
20231102,184300,57793650,5400,5400,5400,5400,0
|
|
20231102,184200,57793650,5400,5400,5400,5400,0
|
|
20231102,184100,57793650,5400,5400,5400,5400,0
|
|
20231102,184000,57793650,5400,5400,5400,5400,0
|
|
20231102,183900,57793650,5400,5400,5400,5400,0
|
|
20231102,183800,57793650,5400,5400,5400,5400,0
|
|
20231102,183700,57793650,5400,5400,5400,5400,0
|
|
20231102,183600,57793650,5400,5400,5400,5400,0
|
|
20231102,183500,57793650,5400,5400,5400,5400,0
|
|
20231102,183400,57793650,5400,5400,5400,5400,0
|
|
20231102,183300,57793650,5400,5400,5400,5400,0
|
|
20231102,183200,57793650,5400,5400,5400,5400,0
|
|
20231102,183100,57793650,5400,5400,5400,5400,0
|
|
20231102,183000,57793650,5400,5400,5400,5400,0
|
|
20231102,182900,57793650,5400,5400,5400,5400,0
|
|
20231102,182800,57793650,5400,5400,5400,5400,0
|
|
20231102,182700,57793650,5400,5400,5400,5400,0
|
|
20231102,182600,57793650,5400,5400,5400,5400,0
|
|
20231102,182500,57793650,5400,5400,5400,5400,0
|
|
20231102,182400,57793650,5400,5400,5400,5400,0
|
|
20231102,182300,57793650,5400,5400,5400,5400,120
|
|
20231102,182200,57793650,5400,5400,5400,5400,0
|
|
20231102,182100,57793650,5400,5400,5400,5400,0
|
|
20231102,182000,57793650,5400,5400,5400,5400,0
|
|
20231102,181900,57793650,5400,5400,5400,5400,0
|
|
20231102,181800,57793650,5400,5400,5400,5400,0
|
|
20231102,181700,57793650,5400,5400,5400,5400,0
|
|
20231102,181600,57793650,5400,5400,5400,5400,0
|
|
20231102,181500,57793650,5400,5400,5400,5400,0
|
|
20231102,181400,57793650,5400,5400,5400,5400,0
|
|
20231102,181300,57793650,5400,5400,5400,5400,0
|
|
20231102,181200,57793650,5400,5400,5400,5400,0
|
|
20231102,181100,57793650,5400,5400,5400,5400,0
|
|
20231102,181000,57793650,5400,5400,5400,5400,0
|
|
20231102,180900,57793650,5400,5400,5400,5400,0
|
|
20231102,180800,57793650,5400,5400,5400,5400,0
|
|
20231102,180700,57793650,5400,5400,5400,5400,0
|
|
20231102,180600,57793650,5400,5400,5400,5400,0
|
|
20231102,180500,57793650,5400,5400,5400,5400,0
|
|
20231102,180400,57793650,5400,5400,5400,5400,0
|
|
20231102,180300,57793650,5400,5400,5400,5400,0
|
|
20231102,180200,57793650,5400,5400,5400,5400,0
|
|
20231102,180100,57793650,5400,5400,5400,5400,0
|
|
20231102,180000,57793650,5400,5400,5400,5400,0
|
|
20231102,175900,57793650,5400,5400,5400,5400,0
|
|
20231102,175800,57793650,5400,5400,5400,5400,0
|
|
20231102,175700,57793650,5400,5400,5400,5400,0
|
|
20231102,175600,57793650,5400,5400,5400,5400,0
|
|
20231102,175500,57793650,5400,5400,5400,5400,0
|
|
20231102,175400,57793650,5400,5400,5400,5400,0
|
|
20231102,175300,57793650,5400,5400,5400,5400,120
|
|
20231102,175200,57793650,5400,5400,5400,5400,0
|
|
20231102,175100,57793650,5400,5400,5400,5400,0
|
|
20231102,175000,57793650,5400,5400,5400,5400,0
|
|
20231102,174900,57793650,5400,5400,5400,5400,0
|
|
20231102,174800,57793650,5400,5400,5400,5400,0
|
|
20231102,174700,57793650,5400,5400,5400,5400,0
|
|
20231102,174600,57793650,5400,5400,5400,5400,0
|
|
20231102,174500,57793650,5400,5400,5400,5400,0
|
|
20231102,174400,57793650,5400,5400,5400,5400,0
|
|
20231102,174300,57793650,5400,5400,5400,5400,0
|
|
20231102,174200,57793650,5400,5400,5400,5400,0
|
|
20231102,174100,57793650,5400,5400,5400,5400,0
|
|
20231102,174000,57793650,5400,5400,5400,5400,0
|
|
20231102,173900,57793650,5400,5400,5400,5400,0
|
|
20231102,173800,57793650,5400,5400,5400,5400,0
|
|
20231102,173700,57793650,5400,5400,5400,5400,0
|
|
20231102,173600,57793650,5400,5400,5400,5400,0
|
|
20231102,173500,57793650,5400,5400,5400,5400,0
|
|
20231102,173400,57793650,5400,5400,5400,5400,0
|
|
20231102,173300,57793650,5400,5400,5400,5400,0
|
|
20231102,173200,57793650,5400,5400,5400,5400,0
|
|
20231102,173100,57793650,5400,5400,5400,5400,0
|
|
20231102,173000,57793650,5400,5400,5400,5400,0
|
|
20231102,172900,57793650,5400,5400,5400,5400,0
|
|
20231102,172800,57793650,5400,5400,5400,5400,0
|
|
20231102,172700,57793650,5400,5400,5400,5400,0
|
|
20231102,172600,57793650,5400,5400,5400,5400,0
|
|
20231102,172500,57793650,5400,5400,5400,5400,0
|
|
20231102,172400,57793650,5400,5400,5400,5400,0
|
|
20231102,172300,57793650,5400,5400,5400,5400,120
|
|
20231102,172200,57793650,5400,5400,5400,5400,0
|
|
20231102,172100,57793650,5400,5400,5400,5400,0
|
|
20231102,172000,57793650,5400,5400,5400,5400,0
|
|
20231102,171900,57793650,5400,5400,5400,5400,0
|
|
20231102,171800,57793650,5400,5400,5400,5400,0
|
|
20231102,171700,57793650,5400,5400,5400,5400,0
|
|
20231102,171600,57793650,5400,5400,5400,5400,0
|
|
20231102,171500,57793650,5400,5400,5400,5400,0
|
|
20231102,171400,57793650,5400,5400,5400,5400,0
|
|
20231102,171300,57793650,5400,5400,5400,5400,0
|
|
20231102,171200,57793650,5400,5400,5400,5400,0
|
|
20231102,171100,57793650,5400,5400,5400,5400,0
|
|
20231102,171000,57793650,5400,5400,5400,5400,0
|
|
20231102,170900,57793650,5400,5400,5400,5400,0
|
|
20231102,170800,57793650,5400,5400,5400,5400,0
|
|
20231102,170700,57793650,5400,5400,5400,5400,0
|
|
20231102,170600,57793650,5400,5400,5400,5400,0
|
|
20231102,170500,57793650,5400,5400,5400,5400,0
|
|
20231102,170400,57793650,5400,5400,5400,5400,0
|
|
20231102,170300,57793650,5400,5400,5400,5400,0
|
|
20231102,170200,57793650,5400,5400,5400,5400,0
|
|
20231102,170100,57793650,5400,5400,5400,5400,0
|
|
20231102,170000,57793650,5400,5400,5400,5400,0
|
|
20231102,165900,57793650,5400,5400,5400,5400,0
|
|
20231102,165800,57793650,5400,5400,5400,5400,0
|
|
20231102,165700,57793650,5400,5400,5400,5400,0
|
|
20231102,165600,57793650,5400,5400,5400,5400,0
|
|
20231102,165500,57793650,5400,5400,5400,5400,0
|
|
20231102,165400,57793650,5400,5400,5400,5400,0
|
|
20231102,165300,57793650,5400,5400,5400,5400,120
|
|
20231102,165200,57793650,5400,5400,5400,5400,0
|
|
20231102,165100,57793650,5400,5400,5400,5400,0
|
|
20231102,165000,57793650,5400,5400,5400,5400,0
|
|
20231102,164900,57793650,5400,5400,5400,5400,0
|
|
20231102,164800,57793650,5400,5400,5400,5400,0
|
|
20231102,164700,57793650,5400,5400,5400,5400,0
|
|
20231102,164600,57793650,5400,5400,5400,5400,0
|
|
20231102,164500,57793650,5400,5400,5400,5400,0
|
|
20231102,164400,57793650,5400,5400,5400,5400,0
|
|
20231102,164300,57793650,5400,5400,5400,5400,0
|
|
20231102,164200,57793650,5400,5400,5400,5400,0
|
|
20231102,164100,57793650,5400,5400,5400,5400,0
|
|
20231102,164000,57793650,5400,5400,5400,5400,0
|
|
20231102,163900,57793650,5400,5400,5400,5400,0
|
|
20231102,163800,57793650,5400,5400,5400,5400,0
|
|
20231102,163700,57793650,5400,5400,5400,5400,0
|
|
20231102,163600,57793650,5400,5400,5400,5400,0
|
|
20231102,163500,57793650,5400,5400,5400,5400,0
|
|
20231102,163400,57793650,5400,5400,5400,5400,0
|
|
20231102,163300,57793650,5400,5400,5400,5400,0
|
|
20231102,163200,57793650,5400,5400,5400,5400,0
|
|
20231102,163100,57793650,5400,5400,5400,5400,0
|
|
20231102,163000,57793650,5400,5400,5400,5400,0
|
|
20231102,162900,57793650,5400,5400,5400,5400,0
|
|
20231102,162800,57793650,5400,5400,5400,5400,0
|
|
20231102,162700,57793650,5400,5400,5400,5400,0
|
|
20231102,162600,57793650,5400,5400,5400,5400,0
|
|
20231102,162500,57793650,5400,5400,5400,5400,0
|
|
20231102,162400,57793650,5400,5400,5400,5400,0
|
|
20231102,162300,57793650,5400,5400,5400,5400,120
|
|
20231102,162200,57793650,5400,5400,5400,5400,0
|
|
20231102,162100,57793650,5400,5400,5400,5400,0
|
|
20231102,162000,57793650,5400,5400,5400,5400,0
|
|
20231102,161900,57793650,5400,5400,5400,5400,0
|
|
20231102,161800,57793650,5400,5400,5400,5400,0
|
|
20231102,161700,57793650,5400,5400,5400,5400,0
|
|
20231102,161600,57793650,5400,5400,5400,5400,0
|
|
20231102,161500,57793650,5400,5400,5400,5400,0
|
|
20231102,161400,57793650,5400,5400,5400,5400,0
|
|
20231102,161300,57793650,5400,5400,5400,5400,0
|
|
20231102,161200,57793650,5400,5400,5400,5400,0
|
|
20231102,161100,57793650,5400,5400,5400,5400,0
|
|
20231102,161000,57793650,5400,5400,5400,5400,0
|
|
20231102,160900,57793650,5400,5400,5400,5400,0
|
|
20231102,160800,57793650,5400,5400,5400,5400,0
|
|
20231102,160700,57793650,5400,5400,5400,5400,0
|
|
20231102,160600,57793650,5400,5400,5400,5400,0
|
|
20231102,160500,57793650,5400,5400,5400,5400,0
|
|
20231102,160400,57793650,5400,5400,5400,5400,0
|
|
20231102,160300,57793650,5400,5400,5400,5400,0
|
|
20231102,160200,57793650,5400,5400,5400,5400,0
|
|
20231102,160100,57793650,5400,5400,5400,5400,0
|
|
20231102,160000,57793650,5400,5400,5400,5400,0
|
|
20231102,155900,57793650,5400,5400,5400,5400,0
|
|
20231102,155800,57793650,5400,5400,5400,5400,0
|
|
20231102,155700,57793650,5400,5400,5400,5400,0
|
|
20231102,155600,57793650,5400,5400,5400,5400,0
|
|
20231102,155500,57793650,5400,5400,5400,5400,0
|
|
20231102,155400,57793650,5400,5400,5400,5400,0
|
|
20231102,155300,57793650,5400,5400,5400,5400,120
|
|
20231102,155200,57793650,5400,5400,5400,5400,0
|
|
20231102,155100,57793650,5400,5400,5400,5400,0
|
|
20231102,155000,57793650,5400,5400,5400,5400,0
|
|
20231102,154900,57793650,5400,5400,5400,5400,0
|
|
20231102,154800,57793650,5400,5400,5400,5400,0
|
|
20231102,154700,57793650,5400,5400,5400,5400,0
|
|
20231102,154600,57793650,5400,5400,5400,5400,0
|
|
20231102,154500,57793650,5400,5400,5400,5400,0
|
|
20231102,154400,57793650,5400,5400,5400,5400,0
|
|
20231102,154300,57793650,5400,5400,5400,5400,0
|
|
20231102,154200,57793650,5400,5400,5400,5400,0
|
|
20231102,154100,57793650,5400,5400,5400,5400,0
|
|
20231102,154000,57793650,5400,5400,5400,5400,0
|
|
20231102,153900,57793650,5400,5400,5400,5400,0
|
|
20231102,153800,57793650,5400,5400,5400,5400,0
|
|
20231102,153700,57793650,5400,5400,5400,5400,0
|
|
20231102,153600,57793650,5400,5400,5400,5400,0
|
|
20231102,153500,57793650,5400,5400,5400,5400,0
|
|
20231102,153400,57793650,5400,5400,5400,5400,0
|
|
20231102,153300,57793650,5400,5400,5400,5400,0
|
|
20231102,153200,57793650,5400,5400,5400,5400,0
|
|
20231102,153100,57793650,5400,5400,5400,5400,0
|
|
20231102,153000,57793650,5400,5400,5400,5400,120
|
|
20231102,152900,57145650,5410,5410,5410,5410,0
|
|
20231102,152800,57145650,5410,5410,5410,5410,0
|
|
20231102,152700,57145650,5410,5410,5410,5410,0
|
|
20231102,152600,57145650,5410,5410,5410,5410,0
|
|
20231102,152500,57145650,5410,5410,5410,5410,0
|
|
20231102,152400,57145650,5410,5410,5410,5410,0
|
|
20231102,152300,57145650,5410,5410,5410,5410,0
|
|
20231102,152200,57145650,5410,5410,5410,5410,0
|
|
20231102,152100,57145650,5410,5410,5410,5410,0
|
|
20231102,152000,57145650,5410,5410,5410,5410,0
|
|
20231102,151900,57145650,5410,5410,5410,5410,0
|
|
20231102,151800,57145650,5410,5410,5410,5410,0
|
|
20231102,151700,57145650,5410,5410,5410,5410,0
|
|
20231102,151600,57145650,5410,5410,5410,5410,0
|
|
20231102,151500,57145650,5410,5410,5410,5410,200
|
|
20231102,151400,56063650,5420,5420,5420,5420,0
|
|
20231102,151300,56063650,5420,5420,5420,5420,0
|
|
20231102,151200,56063650,5420,5420,5420,5420,1
|
|
20231102,151100,56058230,5410,5410,5410,5410,9
|
|
20231102,151000,56009540,5420,5420,5420,5420,6
|
|
20231102,150900,55977020,5410,5410,5410,5410,80
|
|
20231102,150800,55544220,5410,5410,5410,5410,0
|
|
20231102,150700,55544220,5410,5410,5410,5410,0
|
|
20231102,150600,55544220,5410,5410,5410,5410,0
|
|
20231102,150500,55544220,5410,5410,5410,5410,0
|
|
20231102,150400,55544220,5410,5410,5410,5410,211
|
|
20231102,150300,54402710,5420,5420,5420,5420,0
|
|
20231102,150200,54402710,5420,5420,5420,5420,0
|
|
20231102,150100,54402710,5420,5420,5420,5420,1
|
|
20231102,150000,54397290,5410,5410,5410,5410,0
|
|
20231102,145900,54397290,5410,5410,5410,5410,0
|
|
20231102,145800,54397290,5410,5410,5410,5410,0
|
|
20231102,145700,54397290,5410,5410,5410,5410,2
|
|
20231102,145600,54386470,5420,5420,5420,5420,0
|
|
20231102,145500,54386470,5420,5420,5420,5420,0
|
|
20231102,145400,54386470,5420,5420,5420,5420,0
|
|
20231102,145300,54386470,5420,5420,5420,5420,0
|
|
20231102,145200,54386470,5420,5420,5420,5420,1
|
|
20231102,145100,54381050,5410,5410,5410,5410,0
|
|
20231102,145000,54381050,5410,5410,5410,5410,0
|
|
20231102,144900,54381050,5410,5420,5420,5410,191
|
|
20231102,144800,53347730,5410,5410,5410,5410,1
|
|
20231102,144700,53342320,5420,5420,5420,5420,0
|
|
20231102,144600,53342320,5420,5420,5420,5420,0
|
|
20231102,144500,53342320,5420,5420,5420,5420,0
|
|
20231102,144400,53342320,5420,5420,5420,5420,0
|
|
20231102,144300,53342320,5420,5420,5420,5420,0
|
|
20231102,144200,53342320,5420,5420,5420,5420,0
|
|
20231102,144100,53342320,5420,5420,5420,5420,1
|
|
20231102,144000,53336900,5410,5410,5410,5410,473
|
|
20231102,143900,50777970,5410,5410,5410,5410,1
|
|
20231102,143800,50772560,5420,5420,5420,5420,0
|
|
20231102,143700,50772560,5420,5420,5420,5420,1
|
|
20231102,143600,50767140,5410,5410,5410,5410,4
|
|
20231102,143500,50745500,5420,5420,5420,5420,0
|
|
20231102,143400,50745500,5420,5420,5420,5420,0
|
|
20231102,143300,50745500,5420,5420,5420,5420,0
|
|
20231102,143200,50745500,5420,5420,5420,5420,0
|
|
20231102,143100,50745500,5420,5420,5420,5420,2
|
|
20231102,143000,50734660,5420,5420,5420,5420,4
|
|
20231102,142900,50712980,5420,5420,5420,5420,0
|
|
20231102,142800,50712980,5420,5420,5420,5420,1
|
|
20231102,142700,50707560,5420,5420,5420,5420,0
|
|
20231102,142600,50707560,5420,5420,5420,5420,0
|
|
20231102,142500,50707560,5420,5420,5420,5420,94
|
|
20231102,142400,50198080,5420,5420,5420,5420,0
|
|
20231102,142300,50198080,5420,5420,5420,5420,0
|
|
20231102,142200,50198080,5420,5420,5420,5420,0
|
|
20231102,142100,50198080,5420,5420,5420,5420,0
|
|
20231102,142000,50198080,5420,5410,5420,5410,6
|
|
20231102,141900,50165610,5400,5400,5400,5400,0
|
|
20231102,141800,50165610,5400,5400,5400,5400,0
|
|
20231102,141700,50165610,5400,5400,5400,5400,0
|
|
20231102,141600,50165610,5400,5400,5400,5400,0
|
|
20231102,141500,50165610,5400,5400,5400,5400,2
|
|
20231102,141400,50154810,5410,5410,5410,5410,0
|
|
20231102,141300,50154810,5410,5410,5410,5410,0
|
|
20231102,141200,50154810,5410,5410,5410,5410,0
|
|
20231102,141100,50154810,5410,5410,5410,5410,0
|
|
20231102,141000,50154810,5410,5410,5410,5410,0
|
|
20231102,140900,50154810,5410,5410,5410,5410,0
|
|
20231102,140800,50154810,5410,5410,5410,5410,0
|
|
20231102,140700,50154810,5410,5410,5410,5410,95
|
|
20231102,140600,49640860,5420,5420,5420,5420,0
|
|
20231102,140500,49640860,5420,5420,5420,5420,0
|
|
20231102,140400,49640860,5420,5420,5420,5420,0
|
|
20231102,140300,49640860,5420,5420,5420,5420,0
|
|
20231102,140200,49640860,5420,5420,5420,5420,0
|
|
20231102,140100,49640860,5420,5420,5420,5420,0
|
|
20231102,140000,49640860,5420,5420,5420,5420,0
|
|
20231102,135900,49640860,5420,5420,5420,5420,0
|
|
20231102,135800,49640860,5420,5420,5420,5420,0
|
|
20231102,135700,49640860,5420,5420,5420,5420,0
|
|
20231102,135600,49640860,5420,5420,5420,5420,0
|
|
20231102,135500,49640860,5420,5420,5420,5420,0
|
|
20231102,135400,49640860,5420,5420,5420,5420,0
|
|
20231102,135300,49640860,5420,5420,5420,5420,1
|
|
20231102,135200,49635440,5410,5410,5410,5410,0
|
|
20231102,135100,49635440,5410,5410,5410,5410,111
|
|
20231102,135000,49034930,5430,5430,5430,5430,2
|
|
20231102,134900,49024070,5430,5430,5430,5430,1
|
|
20231102,134800,49018640,5400,5400,5400,5400,0
|
|
20231102,134700,49018640,5400,5400,5400,5400,0
|
|
20231102,134600,49018640,5400,5400,5400,5400,0
|
|
20231102,134500,49018640,5400,5400,5400,5400,0
|
|
20231102,134400,49018640,5400,5400,5400,5400,0
|
|
20231102,134300,49018640,5400,5400,5400,5400,0
|
|
20231102,134200,49018640,5400,5400,5400,5400,0
|
|
20231102,134100,49018640,5400,5410,5410,5400,23
|
|
20231102,134000,48894330,5440,5440,5440,5440,0
|
|
20231102,133900,48894330,5440,5440,5440,5440,0
|
|
20231102,133800,48894330,5440,5440,5440,5440,0
|
|
20231102,133700,48894330,5440,5440,5440,5440,0
|
|
20231102,133600,48894330,5440,5440,5440,5440,0
|
|
20231102,133500,48894330,5440,5440,5440,5440,0
|
|
20231102,133400,48894330,5440,5440,5440,5440,0
|
|
20231102,133300,48894330,5440,5440,5440,5440,1
|
|
20231102,133200,48888890,5440,5440,5440,5440,0
|
|
20231102,133100,48888890,5440,5440,5440,5440,0
|
|
20231102,133000,48888890,5440,5440,5440,5440,0
|
|
20231102,132900,48888890,5440,5440,5440,5440,0
|
|
20231102,132800,48888890,5440,5440,5440,5440,0
|
|
20231102,132700,48888890,5440,5440,5440,5440,0
|
|
20231102,132600,48888890,5440,5440,5440,5440,0
|
|
20231102,132500,48888890,5440,5440,5440,5440,0
|
|
20231102,132400,48888890,5440,5440,5440,5440,0
|
|
20231102,132300,48888890,5440,5440,5440,5440,6
|
|
20231102,132200,48856250,5440,5440,5440,5440,0
|
|
20231102,132100,48856250,5440,5440,5440,5440,0
|
|
20231102,132000,48856250,5440,5440,5440,5440,0
|
|
20231102,131900,48856250,5440,5440,5440,5440,0
|
|
20231102,131800,48856250,5440,5440,5440,5440,0
|
|
20231102,131700,48856250,5440,5440,5440,5440,0
|
|
20231102,131600,48856250,5440,5440,5440,5440,0
|
|
20231102,131500,48856250,5440,5440,5440,5440,0
|
|
20231102,131400,48856250,5440,5440,5440,5440,0
|
|
20231102,131300,48856250,5440,5440,5440,5440,0
|
|
20231102,131200,48856250,5440,5440,5440,5440,0
|
|
20231102,131100,48856250,5440,5440,5440,5440,0
|
|
20231102,131000,48856250,5440,5440,5440,5440,0
|
|
20231102,130900,48856250,5440,5440,5440,5440,0
|
|
20231102,130800,48856250,5440,5440,5440,5440,0
|
|
20231102,130700,48856250,5440,5440,5440,5440,0
|
|
20231102,130600,48856250,5440,5440,5440,5440,0
|
|
20231102,130500,48856250,5440,5440,5440,5440,0
|
|
20231102,130400,48856250,5440,5440,5440,5440,0
|
|
20231102,130300,48856250,5440,5440,5440,5440,0
|
|
20231102,130200,48856250,5440,5440,5440,5440,0
|
|
20231102,130100,48856250,5440,5440,5440,5440,0
|
|
20231102,130000,48856250,5440,5440,5440,5440,0
|
|
20231102,125900,48856250,5440,5440,5440,5440,0
|
|
20231102,125800,48856250,5440,5440,5440,5440,1
|
|
20231102,125700,48850810,5430,5430,5430,5430,0
|
|
20231102,125600,48850810,5430,5430,5430,5430,0
|
|
20231102,125500,48850810,5430,5430,5430,5430,1
|
|
20231102,125400,48845380,5430,5430,5430,5430,0
|
|
20231102,125300,48845380,5430,5430,5430,5430,0
|
|
20231102,125200,48845380,5430,5430,5430,5430,0
|
|
20231102,125100,48845380,5430,5430,5430,5430,0
|
|
20231102,125000,48845380,5430,5430,5430,5430,0
|
|
20231102,124900,48845380,5430,5430,5430,5430,0
|
|
20231102,124800,48845380,5430,5430,5430,5430,0
|
|
20231102,124700,48845380,5430,5430,5430,5430,0
|
|
20231102,124600,48845380,5430,5430,5430,5430,0
|
|
20231102,124500,48845380,5430,5430,5430,5430,0
|
|
20231102,124400,48845380,5430,5430,5430,5430,0
|
|
20231102,124300,48845380,5430,5430,5430,5430,0
|
|
20231102,124200,48845380,5430,5430,5430,5430,0
|
|
20231102,124100,48845380,5430,5430,5430,5430,0
|
|
20231102,124000,48845380,5430,5430,5430,5430,0
|
|
20231102,123900,48845380,5430,5430,5430,5430,0
|
|
20231102,123800,48845380,5430,5430,5430,5430,0
|
|
20231102,123700,48845380,5430,5430,5430,5430,0
|
|
20231102,123600,48845380,5430,5430,5430,5430,0
|
|
20231102,123500,48845380,5430,5430,5430,5430,0
|
|
20231102,123400,48845380,5430,5430,5430,5430,0
|
|
20231102,123300,48845380,5430,5430,5430,5430,0
|
|
20231102,123200,48845380,5430,5430,5430,5430,130
|
|
20231102,123100,48139480,5430,5430,5430,5430,0
|
|
20231102,123000,48139480,5430,5430,5430,5430,1
|
|
20231102,122900,48134050,5430,5430,5430,5430,0
|
|
20231102,122800,48134050,5430,5430,5430,5430,0
|
|
20231102,122700,48134050,5430,5430,5430,5430,0
|
|
20231102,122600,48134050,5430,5430,5430,5430,0
|
|
20231102,122500,48134050,5430,5430,5430,5430,0
|
|
20231102,122400,48134050,5430,5430,5430,5430,0
|
|
20231102,122300,48134050,5430,5430,5430,5430,0
|
|
20231102,122200,48134050,5430,5430,5430,5430,0
|
|
20231102,122100,48134050,5430,5430,5430,5430,0
|
|
20231102,122000,48134050,5430,5430,5430,5430,0
|
|
20231102,121900,48134050,5430,5430,5430,5430,0
|
|
20231102,121800,48134050,5430,5430,5430,5430,1
|
|
20231102,121700,48128620,5440,5440,5440,5440,0
|
|
20231102,121600,48128620,5440,5440,5440,5440,0
|
|
20231102,121500,48128620,5440,5440,5440,5440,0
|
|
20231102,121400,48128620,5440,5440,5440,5440,0
|
|
20231102,121300,48128620,5440,5440,5440,5440,0
|
|
20231102,121200,48128620,5440,5440,5440,5440,0
|
|
20231102,121100,48128620,5440,5440,5440,5440,0
|
|
20231102,121000,48128620,5440,5440,5440,5440,0
|
|
20231102,120900,48128620,5440,5440,5440,5440,0
|
|
20231102,120800,48128620,5440,5440,5440,5440,0
|
|
20231102,120700,48128620,5440,5440,5440,5440,0
|
|
20231102,120600,48128620,5440,5440,5440,5440,0
|
|
20231102,120500,48128620,5440,5440,5440,5440,0
|
|
20231102,120400,48128620,5440,5440,5440,5440,0
|
|
20231102,120300,48128620,5440,5440,5440,5440,0
|
|
20231102,120200,48128620,5440,5440,5440,5440,0
|
|
20231102,120100,48128620,5440,5440,5440,5440,0
|
|
20231102,120000,48128620,5440,5440,5440,5440,0
|
|
20231102,115900,48128620,5440,5440,5440,5440,0
|
|
20231102,115800,48128620,5440,5440,5440,5440,0
|
|
20231102,115700,48128620,5440,5440,5440,5440,0
|
|
20231102,115600,48128620,5440,5440,5440,5440,0
|
|
20231102,115500,48128620,5440,5440,5440,5440,0
|
|
20231102,115400,48128620,5440,5440,5440,5440,0
|
|
20231102,115300,48128620,5440,5410,5440,5400,1341
|
|
20231102,115200,40879920,5450,5450,5450,5450,1
|
|
20231102,115100,40874470,5450,5440,5450,5440,2
|
|
20231102,115000,40863580,5410,5410,5410,5410,37
|
|
20231102,114900,40663410,5410,5410,5410,5410,0
|
|
20231102,114800,40663410,5410,5410,5410,5410,0
|
|
20231102,114700,40663410,5410,5410,5410,5410,93
|
|
20231102,114600,40160280,5410,5410,5410,5410,0
|
|
20231102,114500,40160280,5410,5410,5410,5410,6
|
|
20231102,114400,40127820,5450,5450,5450,5450,0
|
|
20231102,114300,40127820,5450,5450,5450,5450,0
|
|
20231102,114200,40127820,5450,5450,5450,5450,0
|
|
20231102,114100,40127820,5450,5450,5450,5450,0
|
|
20231102,114000,40127820,5450,5450,5450,5450,0
|
|
20231102,113900,40127820,5450,5450,5450,5450,0
|
|
20231102,113800,40127820,5450,5450,5450,5450,0
|
|
20231102,113700,40127820,5450,5450,5450,5450,0
|
|
20231102,113600,40127820,5450,5450,5450,5450,1
|
|
20231102,113500,40122370,5420,5420,5420,5420,202
|
|
20231102,113400,39027530,5420,5420,5420,5420,0
|
|
20231102,113300,39027530,5420,5420,5420,5420,0
|
|
20231102,113200,39027530,5420,5420,5420,5420,0
|
|
20231102,113100,39027530,5420,5420,5420,5420,0
|
|
20231102,113000,39027530,5420,5420,5420,5420,59
|
|
20231102,112900,38707750,5430,5430,5430,5430,0
|
|
20231102,112800,38707750,5430,5430,5430,5430,0
|
|
20231102,112700,38707750,5430,5430,5430,5430,0
|
|
20231102,112600,38707750,5430,5430,5430,5430,0
|
|
20231102,112500,38707750,5430,5430,5430,5430,0
|
|
20231102,112400,38707750,5430,5430,5430,5430,0
|
|
20231102,112300,38707750,5430,5430,5430,5430,0
|
|
20231102,112200,38707750,5430,5430,5430,5430,0
|
|
20231102,112100,38707750,5430,5430,5430,5430,0
|
|
20231102,112000,38707750,5430,5430,5430,5430,0
|
|
20231102,111900,38707750,5430,5430,5430,5430,0
|
|
20231102,111800,38707750,5430,5430,5430,5430,0
|
|
20231102,111700,38707750,5430,5430,5430,5430,0
|
|
20231102,111600,38707750,5430,5430,5430,5430,408
|
|
20231102,111500,36492310,5440,5440,5440,5440,0
|
|
20231102,111400,36492310,5440,5440,5440,5440,0
|
|
20231102,111300,36492310,5440,5440,5440,5440,0
|
|
20231102,111200,36492310,5440,5440,5440,5440,0
|
|
20231102,111100,36492310,5440,5440,5440,5440,0
|
|
20231102,111000,36492310,5440,5440,5440,5440,6
|
|
20231102,110900,36459670,5420,5420,5420,5420,0
|
|
20231102,110800,36459670,5420,5420,5420,5420,0
|
|
20231102,110700,36459670,5420,5420,5420,5420,0
|
|
20231102,110600,36459670,5420,5420,5420,5420,0
|
|
20231102,110500,36459670,5420,5420,5420,5420,9
|
|
20231102,110400,36410890,5420,5420,5420,5420,0
|
|
20231102,110300,36410890,5420,5420,5420,5420,0
|
|
20231102,110200,36410890,5420,5420,5420,5420,0
|
|
20231102,110100,36410890,5420,5420,5420,5420,0
|
|
20231102,110000,36410890,5420,5420,5420,5420,0
|
|
20231102,105900,36410890,5420,5420,5420,5420,0
|
|
20231102,105800,36410890,5420,5420,5420,5420,56
|
|
20231102,105700,36107370,5450,5450,5450,5450,0
|
|
20231102,105600,36107370,5450,5450,5450,5450,0
|
|
20231102,105500,36107370,5450,5450,5450,5450,0
|
|
20231102,105400,36107370,5450,5450,5450,5450,0
|
|
20231102,105300,36107370,5450,5450,5450,5450,0
|
|
20231102,105200,36107370,5450,5450,5450,5450,0
|
|
20231102,105100,36107370,5450,5450,5450,5450,1
|
|
20231102,105000,36101920,5450,5450,5450,5450,0
|
|
20231102,104900,36101920,5450,5450,5450,5450,0
|
|
20231102,104800,36101920,5450,5450,5450,5450,0
|
|
20231102,104700,36101920,5450,5450,5450,5450,0
|
|
20231102,104600,36101920,5450,5450,5450,5450,0
|
|
20231102,104500,36101920,5450,5450,5450,5450,0
|
|
20231102,104400,36101920,5450,5450,5450,5450,0
|
|
20231102,104300,36101920,5450,5450,5450,5450,0
|
|
20231102,104200,36101920,5450,5450,5450,5450,2
|
|
20231102,104100,36091020,5450,5450,5450,5450,1
|
|
20231102,104000,36085570,5440,5440,5440,5440,0
|
|
20231102,103900,36085570,5440,5440,5440,5440,368
|
|
20231102,103800,34083650,5460,5460,5460,5460,0
|
|
20231102,103700,34083650,5460,5460,5460,5460,0
|
|
20231102,103600,34083650,5460,5460,5460,5460,0
|
|
20231102,103500,34083650,5460,5460,5460,5460,0
|
|
20231102,103400,34083650,5460,5460,5460,5460,0
|
|
20231102,103300,34083650,5460,5460,5460,5460,10
|
|
20231102,103200,34029050,5470,5470,5470,5470,0
|
|
20231102,103100,34029050,5470,5470,5470,5470,0
|
|
20231102,103000,34029050,5470,5470,5470,5470,0
|
|
20231102,102900,34029050,5470,5470,5470,5470,0
|
|
20231102,102800,34029050,5470,5470,5470,5470,0
|
|
20231102,102700,34029050,5470,5470,5470,5470,1
|
|
20231102,102600,34023580,5460,5420,5460,5420,736
|
|
20231102,102500,30005070,5460,5460,5460,5460,1
|
|
20231102,102400,29999610,5430,5430,5430,5430,0
|
|
20231102,102300,29999610,5430,5430,5430,5430,37
|
|
20231102,102200,29798700,5430,5430,5430,5430,0
|
|
20231102,102100,29798700,5430,5440,5450,5430,290
|
|
20231102,102000,28218260,5440,5440,5440,5440,18
|
|
20231102,101900,28120340,5450,5430,5450,5430,1112
|
|
20231102,101800,22076040,5430,5430,5430,5430,0
|
|
20231102,101700,22076040,5430,5430,5430,5430,0
|
|
20231102,101600,22076040,5430,5430,5430,5430,0
|
|
20231102,101500,22076040,5430,5430,5430,5430,0
|
|
20231102,101400,22076040,5430,5430,5430,5430,111
|
|
20231102,101300,21473310,5430,5430,5430,5430,0
|
|
20231102,101200,21473310,5430,5430,5430,5430,0
|
|
20231102,101100,21473310,5430,5430,5430,5430,0
|
|
20231102,101000,21473310,5430,5430,5430,5430,10
|
|
20231102,100900,21419010,5420,5420,5420,5420,2
|
|
20231102,100800,21408170,5430,5430,5430,5430,1
|
|
20231102,100700,21402740,5430,5430,5430,5430,0
|
|
20231102,100600,21402740,5430,5430,5430,5430,0
|
|
20231102,100500,21402740,5430,5430,5430,5430,0
|
|
20231102,100400,21402740,5430,5430,5430,5430,0
|
|
20231102,100300,21402740,5430,5420,5430,5420,18
|
|
20231102,100200,21305160,5430,5430,5430,5430,11
|
|
20231102,100100,21245430,5420,5420,5420,5420,0
|
|
20231102,100000,21245430,5420,5420,5420,5420,100
|
|
20231102,095900,20703430,5420,5420,5420,5420,0
|
|
20231102,095800,20703430,5420,5420,5420,5420,300
|
|
20231102,095700,19077430,5430,5430,5430,5430,0
|
|
20231102,095600,19077430,5430,5430,5430,5430,0
|
|
20231102,095500,19077430,5430,5430,5430,5430,0
|
|
20231102,095400,19077430,5430,5430,5430,5430,0
|
|
20231102,095300,19077430,5430,5430,5430,5430,0
|
|
20231102,095200,19077430,5430,5430,5430,5430,0
|
|
20231102,095100,19077430,5430,5430,5430,5430,1
|
|
20231102,095000,19072000,5430,5430,5430,5430,0
|
|
20231102,094900,19072000,5430,5430,5430,5430,0
|
|
20231102,094800,19072000,5430,5430,5430,5430,0
|
|
20231102,094700,19072000,5430,5430,5430,5430,3
|
|
20231102,094600,19055710,5430,5430,5430,5430,0
|
|
20231102,094500,19055710,5430,5430,5430,5430,0
|
|
20231102,094400,19055710,5430,5430,5430,5430,3
|
|
20231102,094300,19039420,5420,5420,5420,5420,0
|
|
20231102,094200,19039420,5420,5420,5420,5420,0
|
|
20231102,094100,19039420,5420,5420,5420,5420,0
|
|
20231102,094000,19039420,5420,5400,5420,5380,622
|
|
20231102,093900,15684260,5420,5430,5430,5420,334
|
|
20231102,093800,13870660,5430,5430,5430,5430,173
|
|
20231102,093700,12931270,5430,5430,5430,5430,0
|
|
20231102,093600,12931270,5430,5430,5430,5430,0
|
|
20231102,093500,12931270,5430,5430,5430,5430,0
|
|
20231102,093400,12931270,5430,5430,5430,5430,0
|
|
20231102,093300,12931270,5430,5430,5430,5430,7
|
|
20231102,093200,12893260,5430,5430,5430,5430,0
|
|
20231102,093100,12893260,5430,5430,5430,5430,2
|
|
20231102,093000,12882400,5420,5410,5420,5410,128
|
|
20231102,092900,12188650,5400,5400,5400,5400,0
|
|
20231102,092800,12188650,5400,5400,5400,5400,14
|
|
20231102,092700,12113050,5400,5400,5400,5400,0
|
|
20231102,092600,12113050,5400,5400,5400,5400,0
|
|
20231102,092500,12113050,5400,5400,5400,5400,0
|
|
20231102,092400,12113050,5400,5400,5400,5400,0
|
|
20231102,092300,12113050,5400,5400,5400,5400,0
|
|
20231102,092200,12113050,5400,5400,5400,5400,50
|
|
20231102,092100,11843050,5410,5410,5410,5410,1
|
|
20231102,092000,11837640,5420,5420,5420,5420,0
|
|
20231102,091900,11837640,5420,5420,5420,5420,0
|
|
20231102,091800,11837640,5420,5420,5420,5420,0
|
|
20231102,091700,11837640,5420,5400,5420,5400,664
|
|
20231102,091600,8247450,5400,5400,5400,5400,511
|
|
20231102,091500,5488050,5380,5380,5380,5380,0
|
|
20231102,091400,5488050,5380,5380,5380,5380,0
|
|
20231102,091300,5488050,5380,5380,5380,5380,0
|
|
20231102,091200,5488050,5380,5380,5380,5380,2
|
|
20231102,091100,5477290,5380,5380,5380,5380,108
|
|
20231102,091000,4896250,5380,5380,5380,5380,0
|
|
20231102,090900,4896250,5380,5400,5400,5380,118
|
|
20231102,090800,4261050,5400,5400,5400,5400,0
|
|
20231102,090700,4261050,5400,5370,5400,5370,579
|
|
20231102,090600,1140240,5370,5370,5370,5370,20
|
|
20231102,090500,1032840,5360,5360,5360,5360,0
|
|
20231102,090400,1032840,5360,5360,5360,5360,0
|
|
20231102,090300,1032840,5360,5360,5360,5360,0
|
|
20231102,090200,1032840,5360,5360,5360,5360,0
|
|
20231102,090100,1032840,5360,5360,5360,5360,3
|
|
20231102,090000,1016760,5360,5320,5360,5320,191
|