658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195500,49237060,5330,5330,5330,5330,535
|
|
20231102,195400,49237060,5330,5330,5330,5330,0
|
|
20231102,195300,49237060,5330,5330,5330,5330,0
|
|
20231102,195200,49237060,5330,5330,5330,5330,0
|
|
20231102,195100,49237060,5330,5330,5330,5330,0
|
|
20231102,195000,49237060,5330,5330,5330,5330,0
|
|
20231102,194900,49237060,5330,5330,5330,5330,0
|
|
20231102,194800,49237060,5330,5330,5330,5330,0
|
|
20231102,194700,49237060,5330,5330,5330,5330,0
|
|
20231102,194600,49237060,5330,5330,5330,5330,0
|
|
20231102,194500,49237060,5330,5330,5330,5330,0
|
|
20231102,194400,49237060,5330,5330,5330,5330,0
|
|
20231102,194300,49237060,5330,5330,5330,5330,0
|
|
20231102,194200,49237060,5330,5330,5330,5330,0
|
|
20231102,194100,49237060,5330,5330,5330,5330,0
|
|
20231102,194000,49237060,5330,5330,5330,5330,0
|
|
20231102,193900,49237060,5330,5330,5330,5330,0
|
|
20231102,193800,49237060,5330,5330,5330,5330,0
|
|
20231102,193700,49237060,5330,5330,5330,5330,0
|
|
20231102,193600,49237060,5330,5330,5330,5330,0
|
|
20231102,193500,49237060,5330,5330,5330,5330,0
|
|
20231102,193400,49237060,5330,5330,5330,5330,0
|
|
20231102,193300,49237060,5330,5330,5330,5330,0
|
|
20231102,193200,49237060,5330,5330,5330,5330,0
|
|
20231102,193100,49237060,5330,5330,5330,5330,0
|
|
20231102,193000,49237060,5330,5330,5330,5330,0
|
|
20231102,192900,49237060,5330,5330,5330,5330,0
|
|
20231102,192800,49237060,5330,5330,5330,5330,0
|
|
20231102,192700,49237060,5330,5330,5330,5330,0
|
|
20231102,192600,49237060,5330,5330,5330,5330,0
|
|
20231102,192500,49237060,5330,5330,5330,5330,535
|
|
20231102,192400,49237060,5330,5330,5330,5330,0
|
|
20231102,192300,49237060,5330,5330,5330,5330,0
|
|
20231102,192200,49237060,5330,5330,5330,5330,0
|
|
20231102,192100,49237060,5330,5330,5330,5330,0
|
|
20231102,192000,49237060,5330,5330,5330,5330,0
|
|
20231102,191900,49237060,5330,5330,5330,5330,0
|
|
20231102,191800,49237060,5330,5330,5330,5330,0
|
|
20231102,191700,49237060,5330,5330,5330,5330,0
|
|
20231102,191600,49237060,5330,5330,5330,5330,0
|
|
20231102,191500,49237060,5330,5330,5330,5330,0
|
|
20231102,191400,49237060,5330,5330,5330,5330,0
|
|
20231102,191300,49237060,5330,5330,5330,5330,0
|
|
20231102,191200,49237060,5330,5330,5330,5330,0
|
|
20231102,191100,49237060,5330,5330,5330,5330,0
|
|
20231102,191000,49237060,5330,5330,5330,5330,0
|
|
20231102,190900,49237060,5330,5330,5330,5330,0
|
|
20231102,190800,49237060,5330,5330,5330,5330,0
|
|
20231102,190700,49237060,5330,5330,5330,5330,0
|
|
20231102,190600,49237060,5330,5330,5330,5330,0
|
|
20231102,190500,49237060,5330,5330,5330,5330,0
|
|
20231102,190400,49237060,5330,5330,5330,5330,0
|
|
20231102,190300,49237060,5330,5330,5330,5330,0
|
|
20231102,190200,49237060,5330,5330,5330,5330,0
|
|
20231102,190100,49237060,5330,5330,5330,5330,0
|
|
20231102,190000,49237060,5330,5330,5330,5330,0
|
|
20231102,185900,49237060,5330,5330,5330,5330,0
|
|
20231102,185800,49237060,5330,5330,5330,5330,0
|
|
20231102,185700,49237060,5330,5330,5330,5330,0
|
|
20231102,185600,49237060,5330,5330,5330,5330,0
|
|
20231102,185500,49237060,5330,5330,5330,5330,535
|
|
20231102,185400,49237060,5330,5330,5330,5330,0
|
|
20231102,185300,49237060,5330,5330,5330,5330,0
|
|
20231102,185200,49237060,5330,5330,5330,5330,0
|
|
20231102,185100,49237060,5330,5330,5330,5330,0
|
|
20231102,185000,49237060,5330,5330,5330,5330,0
|
|
20231102,184900,49237060,5330,5330,5330,5330,0
|
|
20231102,184800,49237060,5330,5330,5330,5330,0
|
|
20231102,184700,49237060,5330,5330,5330,5330,0
|
|
20231102,184600,49237060,5330,5330,5330,5330,0
|
|
20231102,184500,49237060,5330,5330,5330,5330,0
|
|
20231102,184400,49237060,5330,5330,5330,5330,0
|
|
20231102,184300,49237060,5330,5330,5330,5330,0
|
|
20231102,184200,49237060,5330,5330,5330,5330,0
|
|
20231102,184100,49237060,5330,5330,5330,5330,0
|
|
20231102,184000,49237060,5330,5330,5330,5330,0
|
|
20231102,183900,49237060,5330,5330,5330,5330,0
|
|
20231102,183800,49237060,5330,5330,5330,5330,0
|
|
20231102,183700,49237060,5330,5330,5330,5330,0
|
|
20231102,183600,49237060,5330,5330,5330,5330,0
|
|
20231102,183500,49237060,5330,5330,5330,5330,0
|
|
20231102,183400,49237060,5330,5330,5330,5330,0
|
|
20231102,183300,49237060,5330,5330,5330,5330,0
|
|
20231102,183200,49237060,5330,5330,5330,5330,0
|
|
20231102,183100,49237060,5330,5330,5330,5330,0
|
|
20231102,183000,49237060,5330,5330,5330,5330,0
|
|
20231102,182900,49237060,5330,5330,5330,5330,0
|
|
20231102,182800,49237060,5330,5330,5330,5330,0
|
|
20231102,182700,49237060,5330,5330,5330,5330,0
|
|
20231102,182600,49237060,5330,5330,5330,5330,0
|
|
20231102,182500,49237060,5330,5330,5330,5330,535
|
|
20231102,182400,49237060,5330,5330,5330,5330,0
|
|
20231102,182300,49237060,5330,5330,5330,5330,0
|
|
20231102,182200,49237060,5330,5330,5330,5330,0
|
|
20231102,182100,49237060,5330,5330,5330,5330,0
|
|
20231102,182000,49237060,5330,5330,5330,5330,0
|
|
20231102,181900,49237060,5330,5330,5330,5330,0
|
|
20231102,181800,49237060,5330,5330,5330,5330,0
|
|
20231102,181700,49237060,5330,5330,5330,5330,0
|
|
20231102,181600,49237060,5330,5330,5330,5330,0
|
|
20231102,181500,49237060,5330,5330,5330,5330,0
|
|
20231102,181400,49237060,5330,5330,5330,5330,0
|
|
20231102,181300,49237060,5330,5330,5330,5330,0
|
|
20231102,181200,49237060,5330,5330,5330,5330,0
|
|
20231102,181100,49237060,5330,5330,5330,5330,0
|
|
20231102,181000,49237060,5330,5330,5330,5330,0
|
|
20231102,180900,49237060,5330,5330,5330,5330,0
|
|
20231102,180800,49237060,5330,5330,5330,5330,0
|
|
20231102,180700,49237060,5330,5330,5330,5330,0
|
|
20231102,180600,49237060,5330,5330,5330,5330,0
|
|
20231102,180500,49237060,5330,5330,5330,5330,0
|
|
20231102,180400,49237060,5330,5330,5330,5330,0
|
|
20231102,180300,49237060,5330,5330,5330,5330,0
|
|
20231102,180200,49237060,5330,5330,5330,5330,0
|
|
20231102,180100,49237060,5330,5330,5330,5330,0
|
|
20231102,180000,49237060,5330,5330,5330,5330,0
|
|
20231102,175900,49237060,5330,5330,5330,5330,0
|
|
20231102,175800,49237060,5330,5330,5330,5330,0
|
|
20231102,175700,49237060,5330,5330,5330,5330,0
|
|
20231102,175600,49237060,5330,5330,5330,5330,0
|
|
20231102,175500,49237060,5330,5330,5330,5330,535
|
|
20231102,175400,49237060,5330,5330,5330,5330,0
|
|
20231102,175300,49237060,5330,5330,5330,5330,0
|
|
20231102,175200,49237060,5330,5330,5330,5330,0
|
|
20231102,175100,49237060,5330,5330,5330,5330,0
|
|
20231102,175000,49237060,5330,5330,5330,5330,0
|
|
20231102,174900,49237060,5330,5330,5330,5330,0
|
|
20231102,174800,49237060,5330,5330,5330,5330,0
|
|
20231102,174700,49237060,5330,5330,5330,5330,0
|
|
20231102,174600,49237060,5330,5330,5330,5330,0
|
|
20231102,174500,49237060,5330,5330,5330,5330,0
|
|
20231102,174400,49237060,5330,5330,5330,5330,0
|
|
20231102,174300,49237060,5330,5330,5330,5330,0
|
|
20231102,174200,49237060,5330,5330,5330,5330,0
|
|
20231102,174100,49237060,5330,5330,5330,5330,0
|
|
20231102,174000,49237060,5330,5330,5330,5330,0
|
|
20231102,173900,49237060,5330,5330,5330,5330,0
|
|
20231102,173800,49237060,5330,5330,5330,5330,0
|
|
20231102,173700,49237060,5330,5330,5330,5330,0
|
|
20231102,173600,49237060,5330,5330,5330,5330,0
|
|
20231102,173500,49237060,5330,5330,5330,5330,0
|
|
20231102,173400,49237060,5330,5330,5330,5330,0
|
|
20231102,173300,49237060,5330,5330,5330,5330,0
|
|
20231102,173200,49237060,5330,5330,5330,5330,0
|
|
20231102,173100,49237060,5330,5330,5330,5330,0
|
|
20231102,173000,49237060,5330,5330,5330,5330,0
|
|
20231102,172900,49237060,5330,5330,5330,5330,0
|
|
20231102,172800,49237060,5330,5330,5330,5330,0
|
|
20231102,172700,49237060,5330,5330,5330,5330,0
|
|
20231102,172600,49237060,5330,5330,5330,5330,0
|
|
20231102,172500,49237060,5330,5330,5330,5330,535
|
|
20231102,172400,49237060,5330,5330,5330,5330,0
|
|
20231102,172300,49237060,5330,5330,5330,5330,0
|
|
20231102,172200,49237060,5330,5330,5330,5330,0
|
|
20231102,172100,49237060,5330,5330,5330,5330,0
|
|
20231102,172000,49237060,5330,5330,5330,5330,0
|
|
20231102,171900,49237060,5330,5330,5330,5330,0
|
|
20231102,171800,49237060,5330,5330,5330,5330,0
|
|
20231102,171700,49237060,5330,5330,5330,5330,0
|
|
20231102,171600,49237060,5330,5330,5330,5330,0
|
|
20231102,171500,49237060,5330,5330,5330,5330,0
|
|
20231102,171400,49237060,5330,5330,5330,5330,0
|
|
20231102,171300,49237060,5330,5330,5330,5330,0
|
|
20231102,171200,49237060,5330,5330,5330,5330,0
|
|
20231102,171100,49237060,5330,5330,5330,5330,0
|
|
20231102,171000,49237060,5330,5330,5330,5330,0
|
|
20231102,170900,49237060,5330,5330,5330,5330,0
|
|
20231102,170800,49237060,5330,5330,5330,5330,0
|
|
20231102,170700,49237060,5330,5330,5330,5330,0
|
|
20231102,170600,49237060,5330,5330,5330,5330,0
|
|
20231102,170500,49237060,5330,5330,5330,5330,0
|
|
20231102,170400,49237060,5330,5330,5330,5330,0
|
|
20231102,170300,49237060,5330,5330,5330,5330,0
|
|
20231102,170200,49237060,5330,5330,5330,5330,0
|
|
20231102,170100,49237060,5330,5330,5330,5330,0
|
|
20231102,170000,49237060,5330,5330,5330,5330,0
|
|
20231102,165900,49237060,5330,5330,5330,5330,0
|
|
20231102,165800,49237060,5330,5330,5330,5330,0
|
|
20231102,165700,49237060,5330,5330,5330,5330,0
|
|
20231102,165600,49237060,5330,5330,5330,5330,0
|
|
20231102,165500,49237060,5330,5330,5330,5330,535
|
|
20231102,165400,49237060,5330,5330,5330,5330,0
|
|
20231102,165300,49237060,5330,5330,5330,5330,0
|
|
20231102,165200,49237060,5330,5330,5330,5330,0
|
|
20231102,165100,49237060,5330,5330,5330,5330,0
|
|
20231102,165000,49237060,5330,5330,5330,5330,0
|
|
20231102,164900,49237060,5330,5330,5330,5330,0
|
|
20231102,164800,49237060,5330,5330,5330,5330,0
|
|
20231102,164700,49237060,5330,5330,5330,5330,0
|
|
20231102,164600,49237060,5330,5330,5330,5330,0
|
|
20231102,164500,49237060,5330,5330,5330,5330,0
|
|
20231102,164400,49237060,5330,5330,5330,5330,0
|
|
20231102,164300,49237060,5330,5330,5330,5330,0
|
|
20231102,164200,49237060,5330,5330,5330,5330,0
|
|
20231102,164100,49237060,5330,5330,5330,5330,0
|
|
20231102,164000,49237060,5330,5330,5330,5330,0
|
|
20231102,163900,49237060,5330,5330,5330,5330,0
|
|
20231102,163800,49237060,5330,5330,5330,5330,0
|
|
20231102,163700,49237060,5330,5330,5330,5330,0
|
|
20231102,163600,49237060,5330,5330,5330,5330,0
|
|
20231102,163500,49237060,5330,5330,5330,5330,0
|
|
20231102,163400,49237060,5330,5330,5330,5330,0
|
|
20231102,163300,49237060,5330,5330,5330,5330,0
|
|
20231102,163200,49237060,5330,5330,5330,5330,0
|
|
20231102,163100,49237060,5330,5330,5330,5330,0
|
|
20231102,163000,49237060,5330,5330,5330,5330,0
|
|
20231102,162900,49237060,5330,5330,5330,5330,0
|
|
20231102,162800,49237060,5330,5330,5330,5330,0
|
|
20231102,162700,49237060,5330,5330,5330,5330,0
|
|
20231102,162600,49237060,5330,5330,5330,5330,0
|
|
20231102,162500,49237060,5330,5330,5330,5330,535
|
|
20231102,162400,49237060,5330,5330,5330,5330,0
|
|
20231102,162300,49237060,5330,5330,5330,5330,0
|
|
20231102,162200,49237060,5330,5330,5330,5330,0
|
|
20231102,162100,49237060,5330,5330,5330,5330,0
|
|
20231102,162000,49237060,5330,5330,5330,5330,0
|
|
20231102,161900,49237060,5330,5330,5330,5330,0
|
|
20231102,161800,49237060,5330,5330,5330,5330,0
|
|
20231102,161700,49237060,5330,5330,5330,5330,0
|
|
20231102,161600,49237060,5330,5330,5330,5330,0
|
|
20231102,161500,49237060,5330,5330,5330,5330,0
|
|
20231102,161400,49237060,5330,5330,5330,5330,0
|
|
20231102,161300,49237060,5330,5330,5330,5330,0
|
|
20231102,161200,49237060,5330,5330,5330,5330,0
|
|
20231102,161100,49237060,5330,5330,5330,5330,0
|
|
20231102,161000,49237060,5330,5330,5330,5330,0
|
|
20231102,160900,49237060,5330,5330,5330,5330,0
|
|
20231102,160800,49237060,5330,5330,5330,5330,0
|
|
20231102,160700,49237060,5330,5330,5330,5330,0
|
|
20231102,160600,49237060,5330,5330,5330,5330,0
|
|
20231102,160500,49237060,5330,5330,5330,5330,0
|
|
20231102,160400,49237060,5330,5330,5330,5330,0
|
|
20231102,160300,49237060,5330,5330,5330,5330,0
|
|
20231102,160200,49237060,5330,5330,5330,5330,0
|
|
20231102,160100,49237060,5330,5330,5330,5330,0
|
|
20231102,160000,49237060,5330,5330,5330,5330,0
|
|
20231102,155900,49237060,5330,5330,5330,5330,0
|
|
20231102,155800,49237060,5330,5330,5330,5330,0
|
|
20231102,155700,49237060,5330,5330,5330,5330,0
|
|
20231102,155600,49237060,5330,5330,5330,5330,0
|
|
20231102,155500,49237060,5330,5330,5330,5330,535
|
|
20231102,155400,49237060,5330,5330,5330,5330,0
|
|
20231102,155300,49237060,5330,5330,5330,5330,0
|
|
20231102,155200,49237060,5330,5330,5330,5330,0
|
|
20231102,155100,49237060,5330,5330,5330,5330,0
|
|
20231102,155000,49237060,5330,5330,5330,5330,0
|
|
20231102,154900,49237060,5330,5330,5330,5330,0
|
|
20231102,154800,49237060,5330,5330,5330,5330,0
|
|
20231102,154700,49237060,5330,5330,5330,5330,0
|
|
20231102,154600,49237060,5330,5330,5330,5330,0
|
|
20231102,154500,49237060,5330,5330,5330,5330,0
|
|
20231102,154400,49237060,5330,5330,5330,5330,0
|
|
20231102,154300,49237060,5330,5330,5330,5330,0
|
|
20231102,154200,49237060,5330,5330,5330,5330,0
|
|
20231102,154100,49237060,5330,5330,5330,5330,0
|
|
20231102,154000,49237060,5330,5330,5330,5330,0
|
|
20231102,153900,49237060,5330,5330,5330,5330,0
|
|
20231102,153800,49237060,5330,5330,5330,5330,0
|
|
20231102,153700,49237060,5330,5330,5330,5330,0
|
|
20231102,153600,49237060,5330,5330,5330,5330,0
|
|
20231102,153500,49237060,5330,5330,5330,5330,0
|
|
20231102,153400,49237060,5330,5330,5330,5330,0
|
|
20231102,153300,49237060,5330,5330,5330,5330,0
|
|
20231102,153200,49237060,5330,5330,5330,5330,0
|
|
20231102,153100,49237060,5330,5330,5330,5330,0
|
|
20231102,153000,49237060,5330,5330,5330,5330,535
|
|
20231102,152900,46385510,5310,5310,5310,5310,0
|
|
20231102,152800,46385510,5310,5310,5310,5310,0
|
|
20231102,152700,46385510,5310,5310,5310,5310,0
|
|
20231102,152600,46385510,5310,5310,5310,5310,0
|
|
20231102,152500,46385510,5310,5310,5310,5310,0
|
|
20231102,152400,46385510,5310,5310,5310,5310,0
|
|
20231102,152300,46385510,5310,5310,5310,5310,0
|
|
20231102,152200,46385510,5310,5310,5310,5310,0
|
|
20231102,152100,46385510,5310,5310,5310,5310,0
|
|
20231102,152000,46385510,5310,5310,5310,5310,0
|
|
20231102,151900,46385510,5310,5310,5310,5310,4
|
|
20231102,151800,46364270,5290,5290,5290,5290,0
|
|
20231102,151700,46364270,5290,5290,5290,5290,0
|
|
20231102,151600,46364270,5290,5290,5290,5290,2
|
|
20231102,151500,46353690,5320,5320,5320,5320,5
|
|
20231102,151400,46327090,5320,5320,5320,5320,0
|
|
20231102,151300,46327090,5320,5320,5320,5320,92
|
|
20231102,151200,45837650,5320,5320,5320,5320,0
|
|
20231102,151100,45837650,5320,5320,5320,5320,0
|
|
20231102,151000,45837650,5320,5320,5320,5320,0
|
|
20231102,150900,45837650,5320,5320,5320,5320,0
|
|
20231102,150800,45837650,5320,5320,5320,5320,0
|
|
20231102,150700,45837650,5320,5320,5320,5320,0
|
|
20231102,150600,45837650,5320,5320,5320,5320,12
|
|
20231102,150500,45773810,5310,5310,5310,5310,100
|
|
20231102,150400,45242810,5320,5320,5320,5320,0
|
|
20231102,150300,45242810,5320,5320,5320,5320,0
|
|
20231102,150200,45242810,5320,5320,5320,5320,0
|
|
20231102,150100,45242810,5320,5320,5320,5320,0
|
|
20231102,150000,45242810,5320,5320,5320,5320,0
|
|
20231102,145900,45242810,5320,5320,5320,5320,0
|
|
20231102,145800,45242810,5320,5290,5320,5290,123
|
|
20231102,145700,44591450,5320,5320,5320,5320,0
|
|
20231102,145600,44591450,5320,5320,5320,5320,0
|
|
20231102,145500,44591450,5320,5320,5320,5320,0
|
|
20231102,145400,44591450,5320,5320,5320,5320,0
|
|
20231102,145300,44591450,5320,5320,5320,5320,0
|
|
20231102,145200,44591450,5320,5320,5320,5320,0
|
|
20231102,145100,44591450,5320,5320,5320,5320,0
|
|
20231102,145000,44591450,5320,5320,5320,5320,0
|
|
20231102,144900,44591450,5320,5320,5320,5320,0
|
|
20231102,144800,44591450,5320,5290,5320,5290,856
|
|
20231102,144700,40054630,5290,5290,5290,5290,0
|
|
20231102,144600,40054630,5290,5280,5290,5280,649
|
|
20231102,144500,36626420,5280,5280,5280,5280,0
|
|
20231102,144400,36626420,5280,5280,5280,5280,0
|
|
20231102,144300,36626420,5280,5280,5280,5280,0
|
|
20231102,144200,36626420,5280,5280,5280,5280,0
|
|
20231102,144100,36626420,5280,5280,5280,5280,0
|
|
20231102,144000,36626420,5280,5280,5280,5280,0
|
|
20231102,143900,36626420,5280,5280,5280,5280,0
|
|
20231102,143800,36626420,5280,5280,5280,5280,0
|
|
20231102,143700,36626420,5280,5280,5280,5280,0
|
|
20231102,143600,36626420,5280,5280,5280,5280,0
|
|
20231102,143500,36626420,5280,5280,5280,5280,0
|
|
20231102,143400,36626420,5280,5280,5280,5280,0
|
|
20231102,143300,36626420,5280,5280,5280,5280,1
|
|
20231102,143200,36621140,5290,5290,5290,5290,0
|
|
20231102,143100,36621140,5290,5290,5290,5290,0
|
|
20231102,143000,36621140,5290,5290,5290,5290,0
|
|
20231102,142900,36621140,5290,5290,5290,5290,0
|
|
20231102,142800,36621140,5290,5290,5290,5290,0
|
|
20231102,142700,36621140,5290,5290,5290,5290,10
|
|
20231102,142600,36568240,5290,5290,5290,5290,0
|
|
20231102,142500,36568240,5290,5290,5290,5290,0
|
|
20231102,142400,36568240,5290,5290,5290,5290,0
|
|
20231102,142300,36568240,5290,5290,5290,5290,0
|
|
20231102,142200,36568240,5290,5290,5290,5290,0
|
|
20231102,142100,36568240,5290,5290,5290,5290,0
|
|
20231102,142000,36568240,5290,5290,5290,5290,0
|
|
20231102,141900,36568240,5290,5290,5290,5290,0
|
|
20231102,141800,36568240,5290,5290,5290,5290,0
|
|
20231102,141700,36568240,5290,5290,5290,5290,0
|
|
20231102,141600,36568240,5290,5290,5290,5290,2
|
|
20231102,141500,36557660,5290,5290,5290,5290,0
|
|
20231102,141400,36557660,5290,5290,5290,5290,0
|
|
20231102,141300,36557660,5290,5290,5290,5290,0
|
|
20231102,141200,36557660,5290,5290,5290,5290,0
|
|
20231102,141100,36557660,5290,5280,5290,5280,285
|
|
20231102,141000,35050570,5270,5270,5270,5270,0
|
|
20231102,140900,35050570,5270,5270,5270,5270,0
|
|
20231102,140800,35050570,5270,5270,5270,5270,0
|
|
20231102,140700,35050570,5270,5270,5270,5270,0
|
|
20231102,140600,35050570,5270,5270,5270,5270,0
|
|
20231102,140500,35050570,5270,5270,5270,5270,0
|
|
20231102,140400,35050570,5270,5270,5270,5270,0
|
|
20231102,140300,35050570,5270,5270,5270,5270,0
|
|
20231102,140200,35050570,5270,5270,5270,5270,0
|
|
20231102,140100,35050570,5270,5270,5270,5270,0
|
|
20231102,140000,35050570,5270,5270,5270,5270,0
|
|
20231102,135900,35050570,5270,5270,5270,5270,0
|
|
20231102,135800,35050570,5270,5270,5270,5270,0
|
|
20231102,135700,35050570,5270,5270,5270,5270,0
|
|
20231102,135600,35050570,5270,5270,5270,5270,0
|
|
20231102,135500,35050570,5270,5270,5270,5270,0
|
|
20231102,135400,35050570,5270,5270,5270,5270,0
|
|
20231102,135300,35050570,5270,5270,5270,5270,0
|
|
20231102,135200,35050570,5270,5270,5270,5270,0
|
|
20231102,135100,35050570,5270,5270,5270,5270,0
|
|
20231102,135000,35050570,5270,5270,5270,5270,0
|
|
20231102,134900,35050570,5270,5270,5270,5270,0
|
|
20231102,134800,35050570,5270,5270,5270,5270,0
|
|
20231102,134700,35050570,5270,5270,5270,5270,0
|
|
20231102,134600,35050570,5270,5270,5270,5270,0
|
|
20231102,134500,35050570,5270,5270,5270,5270,0
|
|
20231102,134400,35050570,5270,5270,5270,5270,0
|
|
20231102,134300,35050570,5270,5270,5270,5270,0
|
|
20231102,134200,35050570,5270,5270,5270,5270,0
|
|
20231102,134100,35050570,5270,5270,5270,5270,0
|
|
20231102,134000,35050570,5270,5270,5270,5270,0
|
|
20231102,133900,35050570,5270,5270,5270,5270,40
|
|
20231102,133800,34839770,5280,5280,5280,5280,0
|
|
20231102,133700,34839770,5280,5280,5280,5280,0
|
|
20231102,133600,34839770,5280,5280,5280,5280,0
|
|
20231102,133500,34839770,5280,5280,5280,5280,0
|
|
20231102,133400,34839770,5280,5280,5280,5280,0
|
|
20231102,133300,34839770,5280,5280,5280,5280,0
|
|
20231102,133200,34839770,5280,5280,5280,5280,0
|
|
20231102,133100,34839770,5280,5280,5280,5280,0
|
|
20231102,133000,34839770,5280,5280,5280,5280,0
|
|
20231102,132900,34839770,5280,5280,5280,5280,0
|
|
20231102,132800,34839770,5280,5280,5280,5280,0
|
|
20231102,132700,34839770,5280,5280,5280,5280,32
|
|
20231102,132600,34670810,5290,5290,5290,5290,0
|
|
20231102,132500,34670810,5290,5290,5290,5290,0
|
|
20231102,132400,34670810,5290,5290,5290,5290,0
|
|
20231102,132300,34670810,5290,5290,5290,5290,0
|
|
20231102,132200,34670810,5290,5290,5290,5290,0
|
|
20231102,132100,34670810,5290,5290,5290,5290,0
|
|
20231102,132000,34670810,5290,5290,5290,5290,0
|
|
20231102,131900,34670810,5290,5290,5290,5290,0
|
|
20231102,131800,34670810,5290,5290,5290,5290,0
|
|
20231102,131700,34670810,5290,5290,5290,5290,0
|
|
20231102,131600,34670810,5290,5290,5290,5290,0
|
|
20231102,131500,34670810,5290,5290,5290,5290,0
|
|
20231102,131400,34670810,5290,5290,5290,5290,0
|
|
20231102,131300,34670810,5290,5290,5290,5290,0
|
|
20231102,131200,34670810,5290,5290,5290,5290,0
|
|
20231102,131100,34670810,5290,5290,5290,5290,0
|
|
20231102,131000,34670810,5290,5290,5290,5290,0
|
|
20231102,130900,34670810,5290,5290,5290,5290,32
|
|
20231102,130800,34501530,5290,5290,5290,5290,0
|
|
20231102,130700,34501530,5290,5290,5290,5290,0
|
|
20231102,130600,34501530,5290,5300,5300,5290,8
|
|
20231102,130500,34459140,5290,5290,5290,5290,6
|
|
20231102,130400,34427400,5290,5290,5290,5290,1
|
|
20231102,130300,34422110,5280,5280,5280,5280,0
|
|
20231102,130200,34422110,5280,5280,5280,5280,0
|
|
20231102,130100,34422110,5280,5280,5280,5280,0
|
|
20231102,130000,34422110,5280,5280,5280,5280,0
|
|
20231102,125900,34422110,5280,5280,5280,5280,0
|
|
20231102,125800,34422110,5280,5280,5280,5280,0
|
|
20231102,125700,34422110,5280,5280,5280,5280,0
|
|
20231102,125600,34422110,5280,5280,5280,5280,0
|
|
20231102,125500,34422110,5280,5280,5280,5280,0
|
|
20231102,125400,34422110,5280,5280,5280,5280,0
|
|
20231102,125300,34422110,5280,5280,5280,5280,0
|
|
20231102,125200,34422110,5280,5280,5280,5280,0
|
|
20231102,125100,34422110,5280,5280,5280,5280,62
|
|
20231102,125000,34094750,5270,5270,5270,5270,0
|
|
20231102,124900,34094750,5270,5270,5270,5270,0
|
|
20231102,124800,34094750,5270,5270,5270,5270,0
|
|
20231102,124700,34094750,5270,5270,5270,5270,0
|
|
20231102,124600,34094750,5270,5270,5270,5270,0
|
|
20231102,124500,34094750,5270,5270,5270,5270,0
|
|
20231102,124400,34094750,5270,5270,5270,5270,0
|
|
20231102,124300,34094750,5270,5270,5270,5270,0
|
|
20231102,124200,34094750,5270,5270,5270,5270,0
|
|
20231102,124100,34094750,5270,5270,5270,5270,0
|
|
20231102,124000,34094750,5270,5270,5270,5270,0
|
|
20231102,123900,34094750,5270,5270,5270,5270,0
|
|
20231102,123800,34094750,5270,5270,5270,5270,0
|
|
20231102,123700,34094750,5270,5270,5270,5270,0
|
|
20231102,123600,34094750,5270,5270,5270,5270,0
|
|
20231102,123500,34094750,5270,5270,5270,5270,0
|
|
20231102,123400,34094750,5270,5270,5270,5270,0
|
|
20231102,123300,34094750,5270,5270,5270,5270,0
|
|
20231102,123200,34094750,5270,5270,5270,5270,0
|
|
20231102,123100,34094750,5270,5270,5270,5270,0
|
|
20231102,123000,34094750,5270,5270,5270,5270,0
|
|
20231102,122900,34094750,5270,5270,5270,5270,0
|
|
20231102,122800,34094750,5270,5270,5270,5270,0
|
|
20231102,122700,34094750,5270,5270,5270,5270,0
|
|
20231102,122600,34094750,5270,5270,5270,5270,0
|
|
20231102,122500,34094750,5270,5270,5270,5270,100
|
|
20231102,122400,33567750,5280,5280,5280,5280,0
|
|
20231102,122300,33567750,5280,5280,5280,5280,0
|
|
20231102,122200,33567750,5280,5280,5280,5280,0
|
|
20231102,122100,33567750,5280,5280,5280,5280,0
|
|
20231102,122000,33567750,5280,5280,5280,5280,0
|
|
20231102,121900,33567750,5280,5280,5280,5280,10
|
|
20231102,121800,33514950,5280,5280,5280,5280,0
|
|
20231102,121700,33514950,5280,5280,5280,5280,0
|
|
20231102,121600,33514950,5280,5280,5280,5280,0
|
|
20231102,121500,33514950,5280,5280,5280,5280,0
|
|
20231102,121400,33514950,5280,5280,5280,5280,0
|
|
20231102,121300,33514950,5280,5280,5280,5280,0
|
|
20231102,121200,33514950,5280,5280,5280,5280,0
|
|
20231102,121100,33514950,5280,5280,5280,5280,0
|
|
20231102,121000,33514950,5280,5280,5280,5280,0
|
|
20231102,120900,33514950,5280,5280,5280,5280,0
|
|
20231102,120800,33514950,5280,5280,5280,5280,0
|
|
20231102,120700,33514950,5280,5280,5280,5280,0
|
|
20231102,120600,33514950,5280,5280,5280,5280,0
|
|
20231102,120500,33514950,5280,5280,5280,5280,0
|
|
20231102,120400,33514950,5280,5280,5280,5280,0
|
|
20231102,120300,33514950,5280,5280,5280,5280,0
|
|
20231102,120200,33514950,5280,5280,5280,5280,0
|
|
20231102,120100,33514950,5280,5280,5280,5280,0
|
|
20231102,120000,33514950,5280,5280,5280,5280,0
|
|
20231102,115900,33514950,5280,5280,5280,5280,1
|
|
20231102,115800,33509670,5290,5290,5290,5290,0
|
|
20231102,115700,33509670,5290,5290,5290,5290,0
|
|
20231102,115600,33509670,5290,5290,5290,5290,0
|
|
20231102,115500,33509670,5290,5290,5290,5290,0
|
|
20231102,115400,33509670,5290,5290,5290,5290,0
|
|
20231102,115300,33509670,5290,5290,5290,5290,0
|
|
20231102,115200,33509670,5290,5290,5290,5290,1
|
|
20231102,115100,33504380,5290,5290,5290,5290,0
|
|
20231102,115000,33504380,5290,5290,5290,5290,0
|
|
20231102,114900,33504380,5290,5290,5290,5290,0
|
|
20231102,114800,33504380,5290,5290,5290,5290,0
|
|
20231102,114700,33504380,5290,5290,5290,5290,0
|
|
20231102,114600,33504380,5290,5290,5290,5290,0
|
|
20231102,114500,33504380,5290,5290,5290,5290,0
|
|
20231102,114400,33504380,5290,5290,5290,5290,0
|
|
20231102,114300,33504380,5290,5290,5290,5290,0
|
|
20231102,114200,33504380,5290,5280,5290,5280,75
|
|
20231102,114100,33107640,5290,5290,5290,5290,0
|
|
20231102,114000,33107640,5290,5290,5290,5290,0
|
|
20231102,113900,33107640,5290,5290,5290,5290,0
|
|
20231102,113800,33107640,5290,5290,5290,5290,1
|
|
20231102,113700,33102350,5300,5280,5300,5280,95
|
|
20231102,113600,32600320,5280,5280,5280,5280,0
|
|
20231102,113500,32600320,5280,5280,5280,5280,0
|
|
20231102,113400,32600320,5280,5280,5280,5280,0
|
|
20231102,113300,32600320,5280,5280,5280,5280,0
|
|
20231102,113200,32600320,5280,5280,5280,5280,0
|
|
20231102,113100,32600320,5280,5280,5280,5280,0
|
|
20231102,113000,32600320,5280,5280,5280,5280,0
|
|
20231102,112900,32600320,5280,5280,5280,5280,0
|
|
20231102,112800,32600320,5280,5280,5280,5280,0
|
|
20231102,112700,32600320,5280,5280,5280,5280,0
|
|
20231102,112600,32600320,5280,5280,5280,5280,0
|
|
20231102,112500,32600320,5280,5280,5280,5280,0
|
|
20231102,112400,32600320,5280,5280,5280,5280,0
|
|
20231102,112300,32600320,5280,5280,5280,5280,0
|
|
20231102,112200,32600320,5280,5280,5280,5280,0
|
|
20231102,112100,32600320,5280,5280,5280,5280,0
|
|
20231102,112000,32600320,5280,5270,5280,5270,4
|
|
20231102,111900,32579220,5270,5260,5270,5250,65
|
|
20231102,111800,32237460,5280,5280,5280,5280,0
|
|
20231102,111700,32237460,5280,5280,5280,5280,0
|
|
20231102,111600,32237460,5280,5280,5280,5280,0
|
|
20231102,111500,32237460,5280,5280,5280,5280,0
|
|
20231102,111400,32237460,5280,5280,5280,5280,0
|
|
20231102,111300,32237460,5280,5280,5280,5280,1
|
|
20231102,111200,32232180,5260,5260,5260,5260,0
|
|
20231102,111100,32232180,5260,5260,5260,5260,0
|
|
20231102,111000,32232180,5260,5260,5260,5260,0
|
|
20231102,110900,32232180,5260,5260,5260,5260,0
|
|
20231102,110800,32232180,5260,5260,5260,5260,0
|
|
20231102,110700,32232180,5260,5260,5260,5260,0
|
|
20231102,110600,32232180,5260,5260,5260,5260,75
|
|
20231102,110500,31837680,5280,5280,5280,5280,0
|
|
20231102,110400,31837680,5280,5280,5280,5280,0
|
|
20231102,110300,31837680,5280,5280,5280,5280,0
|
|
20231102,110200,31837680,5280,5280,5280,5280,0
|
|
20231102,110100,31837680,5280,5280,5280,5280,0
|
|
20231102,110000,31837680,5280,5280,5280,5280,0
|
|
20231102,105900,31837680,5280,5280,5280,5280,0
|
|
20231102,105800,31837680,5280,5280,5280,5280,93
|
|
20231102,105700,31346640,5280,5280,5280,5280,27
|
|
20231102,105600,31204080,5280,5280,5280,5280,0
|
|
20231102,105500,31204080,5280,5280,5280,5280,0
|
|
20231102,105400,31204080,5280,5280,5280,5280,0
|
|
20231102,105300,31204080,5280,5280,5280,5280,1
|
|
20231102,105200,31198800,5270,5270,5270,5270,0
|
|
20231102,105100,31198800,5270,5270,5270,5270,0
|
|
20231102,105000,31198800,5270,5270,5270,5270,0
|
|
20231102,104900,31198800,5270,5270,5270,5270,0
|
|
20231102,104800,31198800,5270,5270,5270,5270,0
|
|
20231102,104700,31198800,5270,5270,5270,5270,0
|
|
20231102,104600,31198800,5270,5270,5270,5270,0
|
|
20231102,104500,31198800,5270,5270,5270,5270,0
|
|
20231102,104400,31198800,5270,5270,5270,5270,0
|
|
20231102,104300,31198800,5270,5270,5270,5270,1
|
|
20231102,104200,31193530,5270,5270,5270,5270,0
|
|
20231102,104100,31193530,5270,5270,5270,5270,0
|
|
20231102,104000,31193530,5270,5270,5270,5270,0
|
|
20231102,103900,31193530,5270,5270,5270,5270,0
|
|
20231102,103800,31193530,5270,5270,5270,5270,0
|
|
20231102,103700,31193530,5270,5270,5270,5270,0
|
|
20231102,103600,31193530,5270,5270,5270,5270,0
|
|
20231102,103500,31193530,5270,5270,5270,5270,0
|
|
20231102,103400,31193530,5270,5270,5270,5270,0
|
|
20231102,103300,31193530,5270,5270,5270,5270,0
|
|
20231102,103200,31193530,5270,5270,5270,5270,0
|
|
20231102,103100,31193530,5270,5270,5270,5270,0
|
|
20231102,103000,31193530,5270,5270,5270,5270,0
|
|
20231102,102900,31193530,5270,5270,5270,5270,4
|
|
20231102,102800,31172450,5260,5260,5260,5260,0
|
|
20231102,102700,31172450,5260,5260,5260,5260,101
|
|
20231102,102600,30641190,5260,5260,5260,5260,0
|
|
20231102,102500,30641190,5260,5260,5260,5260,0
|
|
20231102,102400,30641190,5260,5260,5260,5260,0
|
|
20231102,102300,30641190,5260,5260,5260,5260,30
|
|
20231102,102200,30483390,5260,5260,5260,5260,75
|
|
20231102,102100,30088890,5300,5300,5300,5300,0
|
|
20231102,102000,30088890,5300,5300,5300,5300,0
|
|
20231102,101900,30088890,5300,5300,5300,5300,0
|
|
20231102,101800,30088890,5300,5300,5300,5300,0
|
|
20231102,101700,30088890,5300,5300,5300,5300,0
|
|
20231102,101600,30088890,5300,5300,5300,5300,0
|
|
20231102,101500,30088890,5300,5300,5300,5300,0
|
|
20231102,101400,30088890,5300,5300,5300,5300,0
|
|
20231102,101300,30088890,5300,5300,5300,5300,0
|
|
20231102,101200,30088890,5300,5300,5300,5300,0
|
|
20231102,101100,30088890,5300,5300,5300,5300,0
|
|
20231102,101000,30088890,5300,5300,5300,5300,0
|
|
20231102,100900,30088890,5300,5300,5300,5300,0
|
|
20231102,100800,30088890,5300,5300,5300,5300,0
|
|
20231102,100700,30088890,5300,5300,5300,5300,0
|
|
20231102,100600,30088890,5300,5300,5300,5300,0
|
|
20231102,100500,30088890,5300,5300,5300,5300,0
|
|
20231102,100400,30088890,5300,5300,5300,5300,0
|
|
20231102,100300,30088890,5300,5300,5300,5300,0
|
|
20231102,100200,30088890,5300,5300,5300,5300,0
|
|
20231102,100100,30088890,5300,5300,5300,5300,0
|
|
20231102,100000,30088890,5300,5300,5300,5300,0
|
|
20231102,095900,30088890,5300,5300,5300,5300,0
|
|
20231102,095800,30088890,5300,5300,5300,5300,0
|
|
20231102,095700,30088890,5300,5300,5300,5300,0
|
|
20231102,095600,30088890,5300,5280,5300,5280,50
|
|
20231102,095500,29824380,5280,5280,5280,5280,0
|
|
20231102,095400,29824380,5280,5280,5280,5280,0
|
|
20231102,095300,29824380,5280,5280,5280,5280,0
|
|
20231102,095200,29824380,5280,5280,5280,5280,0
|
|
20231102,095100,29824380,5280,5280,5280,5280,0
|
|
20231102,095000,29824380,5280,5280,5280,5280,0
|
|
20231102,094900,29824380,5280,5280,5280,5280,0
|
|
20231102,094800,29824380,5280,5280,5280,5280,1
|
|
20231102,094700,29819100,5280,5280,5280,5280,1
|
|
20231102,094600,29813820,5270,5270,5270,5270,63
|
|
20231102,094500,29481810,5280,5270,5280,5270,9
|
|
20231102,094400,29434340,5260,5260,5260,5260,0
|
|
20231102,094300,29434340,5260,5260,5260,5260,0
|
|
20231102,094200,29434340,5260,5260,5260,5260,0
|
|
20231102,094100,29434340,5260,5260,5260,5260,20
|
|
20231102,094000,29329140,5290,5290,5290,5290,20
|
|
20231102,093900,29223340,5300,5300,5300,5300,0
|
|
20231102,093800,29223340,5300,5300,5300,5300,0
|
|
20231102,093700,29223340,5300,5240,5300,5240,185
|
|
20231102,093600,28253810,5240,5230,5240,5230,68
|
|
20231102,093500,27898030,5230,5230,5230,5230,0
|
|
20231102,093400,27898030,5230,5230,5230,5230,0
|
|
20231102,093300,27898030,5230,5230,5230,5230,0
|
|
20231102,093200,27898030,5230,5230,5230,5230,0
|
|
20231102,093100,27898030,5230,5230,5230,5230,2
|
|
20231102,093000,27887570,5230,5230,5230,5230,0
|
|
20231102,092900,27887570,5230,5230,5230,5230,0
|
|
20231102,092800,27887570,5230,5230,5230,5230,12
|
|
20231102,092700,27824810,5230,5230,5230,5230,50
|
|
20231102,092600,27563310,5230,5230,5230,5230,32
|
|
20231102,092500,27395950,5240,5240,5240,5240,1
|
|
20231102,092400,27390710,5220,5220,5220,5220,0
|
|
20231102,092300,27390710,5220,5220,5220,5220,1
|
|
20231102,092200,27385490,5210,5210,5210,5210,0
|
|
20231102,092100,27385490,5210,5210,5210,5210,0
|
|
20231102,092000,27385490,5210,5210,5210,5210,0
|
|
20231102,091900,27385490,5210,5210,5210,5210,69
|
|
20231102,091800,27026000,5210,5210,5210,5210,0
|
|
20231102,091700,27026000,5210,5210,5210,5210,0
|
|
20231102,091600,27026000,5210,5210,5210,5210,0
|
|
20231102,091500,27026000,5210,5210,5210,5210,0
|
|
20231102,091400,27026000,5210,5210,5210,5210,4
|
|
20231102,091300,27005160,5240,5240,5240,5240,0
|
|
20231102,091200,27005160,5240,5240,5240,5240,0
|
|
20231102,091100,27005160,5240,5240,5240,5240,0
|
|
20231102,091000,27005160,5240,5240,5240,5240,293
|
|
20231102,090900,25469840,5240,5240,5250,5240,1098
|
|
20231102,090800,19716150,5240,5240,5240,5240,0
|
|
20231102,090700,19716150,5240,5240,5240,5240,824
|
|
20231102,090600,15398390,5230,5230,5230,5230,0
|
|
20231102,090500,15398390,5230,5230,5230,5230,7
|
|
20231102,090400,15361780,5220,5210,5220,5210,355
|
|
20231102,090300,13510100,5210,5210,5210,5210,0
|
|
20231102,090200,13510100,5210,5200,5210,5200,605
|
|
20231102,090100,10364050,5200,5200,5200,5200,16
|
|
20231102,090000,10280850,5220,5190,5220,5190,1980
|