624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192100,954513210,5690,5690,5690,5690,2506
|
|
20231102,192000,954513210,5690,5690,5690,5690,0
|
|
20231102,191900,954513210,5690,5690,5690,5690,0
|
|
20231102,191800,954513210,5690,5690,5690,5690,0
|
|
20231102,191700,954513210,5690,5690,5690,5690,0
|
|
20231102,191600,954513210,5690,5690,5690,5690,0
|
|
20231102,191500,954513210,5690,5690,5690,5690,0
|
|
20231102,191400,954513210,5690,5690,5690,5690,0
|
|
20231102,191300,954513210,5690,5690,5690,5690,0
|
|
20231102,191200,954513210,5690,5690,5690,5690,0
|
|
20231102,191100,954513210,5690,5690,5690,5690,0
|
|
20231102,191000,954513210,5690,5690,5690,5690,0
|
|
20231102,190900,954513210,5690,5690,5690,5690,0
|
|
20231102,190800,954513210,5690,5690,5690,5690,0
|
|
20231102,190700,954513210,5690,5690,5690,5690,0
|
|
20231102,190600,954513210,5690,5690,5690,5690,0
|
|
20231102,190500,954513210,5690,5690,5690,5690,0
|
|
20231102,190400,954513210,5690,5690,5690,5690,0
|
|
20231102,190300,954513210,5690,5690,5690,5690,0
|
|
20231102,190200,954513210,5690,5690,5690,5690,0
|
|
20231102,190100,954513210,5690,5690,5690,5690,0
|
|
20231102,190000,954513210,5690,5690,5690,5690,0
|
|
20231102,185900,954513210,5690,5690,5690,5690,0
|
|
20231102,185800,954513210,5690,5690,5690,5690,0
|
|
20231102,185700,954513210,5690,5690,5690,5690,0
|
|
20231102,185600,954513210,5690,5690,5690,5690,0
|
|
20231102,185500,954513210,5690,5690,5690,5690,0
|
|
20231102,185400,954513210,5690,5690,5690,5690,0
|
|
20231102,185300,954513210,5690,5690,5690,5690,0
|
|
20231102,185200,954513210,5690,5690,5690,5690,0
|
|
20231102,185100,954513210,5690,5690,5690,5690,2506
|
|
20231102,185000,954513210,5690,5690,5690,5690,0
|
|
20231102,184900,954513210,5690,5690,5690,5690,0
|
|
20231102,184800,954513210,5690,5690,5690,5690,0
|
|
20231102,184700,954513210,5690,5690,5690,5690,0
|
|
20231102,184600,954513210,5690,5690,5690,5690,0
|
|
20231102,184500,954513210,5690,5690,5690,5690,0
|
|
20231102,184400,954513210,5690,5690,5690,5690,0
|
|
20231102,184300,954513210,5690,5690,5690,5690,0
|
|
20231102,184200,954513210,5690,5690,5690,5690,0
|
|
20231102,184100,954513210,5690,5690,5690,5690,0
|
|
20231102,184000,954513210,5690,5690,5690,5690,0
|
|
20231102,183900,954513210,5690,5690,5690,5690,0
|
|
20231102,183800,954513210,5690,5690,5690,5690,0
|
|
20231102,183700,954513210,5690,5690,5690,5690,0
|
|
20231102,183600,954513210,5690,5690,5690,5690,0
|
|
20231102,183500,954513210,5690,5690,5690,5690,0
|
|
20231102,183400,954513210,5690,5690,5690,5690,0
|
|
20231102,183300,954513210,5690,5690,5690,5690,0
|
|
20231102,183200,954513210,5690,5690,5690,5690,0
|
|
20231102,183100,954513210,5690,5690,5690,5690,0
|
|
20231102,183000,954513210,5690,5690,5690,5690,0
|
|
20231102,182900,954513210,5690,5690,5690,5690,0
|
|
20231102,182800,954513210,5690,5690,5690,5690,0
|
|
20231102,182700,954513210,5690,5690,5690,5690,0
|
|
20231102,182600,954513210,5690,5690,5690,5690,0
|
|
20231102,182500,954513210,5690,5690,5690,5690,0
|
|
20231102,182400,954513210,5690,5690,5690,5690,0
|
|
20231102,182300,954513210,5690,5690,5690,5690,0
|
|
20231102,182200,954513210,5690,5690,5690,5690,0
|
|
20231102,182100,954513210,5690,5690,5690,5690,2506
|
|
20231102,182000,954513210,5690,5690,5690,5690,0
|
|
20231102,181900,954513210,5690,5690,5690,5690,0
|
|
20231102,181800,954513210,5690,5690,5690,5690,0
|
|
20231102,181700,954513210,5690,5690,5690,5690,0
|
|
20231102,181600,954513210,5690,5690,5690,5690,0
|
|
20231102,181500,954513210,5690,5690,5690,5690,0
|
|
20231102,181400,954513210,5690,5690,5690,5690,0
|
|
20231102,181300,954513210,5690,5690,5690,5690,0
|
|
20231102,181200,954513210,5690,5690,5690,5690,0
|
|
20231102,181100,954513210,5690,5690,5690,5690,0
|
|
20231102,181000,954513210,5690,5690,5690,5690,0
|
|
20231102,180900,954513210,5690,5690,5690,5690,0
|
|
20231102,180800,954513210,5690,5690,5690,5690,0
|
|
20231102,180700,954513210,5690,5690,5690,5690,0
|
|
20231102,180600,954513210,5690,5690,5690,5690,0
|
|
20231102,180500,954513210,5690,5690,5690,5690,0
|
|
20231102,180400,954513210,5690,5690,5690,5690,0
|
|
20231102,180300,954513210,5690,5690,5690,5690,0
|
|
20231102,180200,954513210,5690,5690,5690,5690,0
|
|
20231102,180100,954513210,5690,5690,5690,5690,0
|
|
20231102,180000,954513210,5690,5690,5690,5690,0
|
|
20231102,175900,954513210,5690,5690,5690,5690,0
|
|
20231102,175800,954513210,5690,5690,5690,5690,0
|
|
20231102,175700,954513210,5690,5690,5690,5690,0
|
|
20231102,175600,954513210,5690,5690,5690,5690,0
|
|
20231102,175500,954513210,5690,5690,5690,5690,0
|
|
20231102,175400,954513210,5690,5690,5690,5690,0
|
|
20231102,175300,954513210,5690,5690,5690,5690,0
|
|
20231102,175200,954513210,5690,5690,5690,5690,0
|
|
20231102,175100,954513210,5690,5690,5690,5690,2506
|
|
20231102,175000,954513210,5690,5690,5690,5690,0
|
|
20231102,174900,954513210,5690,5690,5690,5690,0
|
|
20231102,174800,954513210,5690,5690,5690,5690,0
|
|
20231102,174700,954513210,5690,5690,5690,5690,0
|
|
20231102,174600,954513210,5690,5690,5690,5690,0
|
|
20231102,174500,954513210,5690,5690,5690,5690,0
|
|
20231102,174400,954513210,5690,5690,5690,5690,0
|
|
20231102,174300,954513210,5690,5690,5690,5690,0
|
|
20231102,174200,954513210,5690,5690,5690,5690,0
|
|
20231102,174100,954513210,5690,5690,5690,5690,0
|
|
20231102,174000,954513210,5690,5690,5690,5690,0
|
|
20231102,173900,954513210,5690,5690,5690,5690,0
|
|
20231102,173800,954513210,5690,5690,5690,5690,0
|
|
20231102,173700,954513210,5690,5690,5690,5690,0
|
|
20231102,173600,954513210,5690,5690,5690,5690,0
|
|
20231102,173500,954513210,5690,5690,5690,5690,0
|
|
20231102,173400,954513210,5690,5690,5690,5690,0
|
|
20231102,173300,954513210,5690,5690,5690,5690,0
|
|
20231102,173200,954513210,5690,5690,5690,5690,0
|
|
20231102,173100,954513210,5690,5690,5690,5690,0
|
|
20231102,173000,954513210,5690,5690,5690,5690,0
|
|
20231102,172900,954513210,5690,5690,5690,5690,0
|
|
20231102,172800,954513210,5690,5690,5690,5690,0
|
|
20231102,172700,954513210,5690,5690,5690,5690,0
|
|
20231102,172600,954513210,5690,5690,5690,5690,0
|
|
20231102,172500,954513210,5690,5690,5690,5690,0
|
|
20231102,172400,954513210,5690,5690,5690,5690,0
|
|
20231102,172300,954513210,5690,5690,5690,5690,0
|
|
20231102,172200,954513210,5690,5690,5690,5690,0
|
|
20231102,172100,954513210,5690,5690,5690,5690,2506
|
|
20231102,172000,954513210,5690,5690,5690,5690,0
|
|
20231102,171900,954513210,5690,5690,5690,5690,0
|
|
20231102,171800,954513210,5690,5690,5690,5690,0
|
|
20231102,171700,954513210,5690,5690,5690,5690,0
|
|
20231102,171600,954513210,5690,5690,5690,5690,0
|
|
20231102,171500,954513210,5690,5690,5690,5690,0
|
|
20231102,171400,954513210,5690,5690,5690,5690,0
|
|
20231102,171300,954513210,5690,5690,5690,5690,0
|
|
20231102,171200,954513210,5690,5690,5690,5690,0
|
|
20231102,171100,954513210,5690,5690,5690,5690,0
|
|
20231102,171000,954513210,5690,5690,5690,5690,0
|
|
20231102,170900,954513210,5690,5690,5690,5690,0
|
|
20231102,170800,954513210,5690,5690,5690,5690,0
|
|
20231102,170700,954513210,5690,5690,5690,5690,0
|
|
20231102,170600,954513210,5690,5690,5690,5690,0
|
|
20231102,170500,954513210,5690,5690,5690,5690,0
|
|
20231102,170400,954513210,5690,5690,5690,5690,0
|
|
20231102,170300,954513210,5690,5690,5690,5690,0
|
|
20231102,170200,954513210,5690,5690,5690,5690,0
|
|
20231102,170100,954513210,5690,5690,5690,5690,0
|
|
20231102,170000,954513210,5690,5690,5690,5690,0
|
|
20231102,165900,954513210,5690,5690,5690,5690,0
|
|
20231102,165800,954513210,5690,5690,5690,5690,0
|
|
20231102,165700,954513210,5690,5690,5690,5690,0
|
|
20231102,165600,954513210,5690,5690,5690,5690,0
|
|
20231102,165500,954513210,5690,5690,5690,5690,0
|
|
20231102,165400,954513210,5690,5690,5690,5690,0
|
|
20231102,165300,954513210,5690,5690,5690,5690,0
|
|
20231102,165200,954513210,5690,5690,5690,5690,0
|
|
20231102,165100,954513210,5690,5690,5690,5690,2506
|
|
20231102,165000,954513210,5690,5690,5690,5690,0
|
|
20231102,164900,954513210,5690,5690,5690,5690,0
|
|
20231102,164800,954513210,5690,5690,5690,5690,0
|
|
20231102,164700,954513210,5690,5690,5690,5690,0
|
|
20231102,164600,954513210,5690,5690,5690,5690,0
|
|
20231102,164500,954513210,5690,5690,5690,5690,0
|
|
20231102,164400,954513210,5690,5690,5690,5690,0
|
|
20231102,164300,954513210,5690,5690,5690,5690,0
|
|
20231102,164200,954513210,5690,5690,5690,5690,0
|
|
20231102,164100,954513210,5690,5690,5690,5690,0
|
|
20231102,164000,954513210,5690,5690,5690,5690,0
|
|
20231102,163900,954513210,5690,5690,5690,5690,0
|
|
20231102,163800,954513210,5690,5690,5690,5690,0
|
|
20231102,163700,954513210,5690,5690,5690,5690,0
|
|
20231102,163600,954513210,5690,5690,5690,5690,0
|
|
20231102,163500,954513210,5690,5690,5690,5690,0
|
|
20231102,163400,954513210,5690,5690,5690,5690,0
|
|
20231102,163300,954513210,5690,5690,5690,5690,0
|
|
20231102,163200,954513210,5690,5690,5690,5690,0
|
|
20231102,163100,954513210,5690,5690,5690,5690,0
|
|
20231102,163000,954513210,5690,5690,5690,5690,0
|
|
20231102,162900,954513210,5690,5690,5690,5690,0
|
|
20231102,162800,954513210,5690,5690,5690,5690,0
|
|
20231102,162700,954513210,5690,5690,5690,5690,0
|
|
20231102,162600,954513210,5690,5690,5690,5690,0
|
|
20231102,162500,954513210,5690,5690,5690,5690,0
|
|
20231102,162400,954513210,5690,5690,5690,5690,0
|
|
20231102,162300,954513210,5690,5690,5690,5690,0
|
|
20231102,162200,954513210,5690,5690,5690,5690,0
|
|
20231102,162100,954513210,5690,5690,5690,5690,2506
|
|
20231102,162000,954513210,5690,5690,5690,5690,0
|
|
20231102,161900,954513210,5690,5690,5690,5690,0
|
|
20231102,161800,954513210,5690,5690,5690,5690,0
|
|
20231102,161700,954513210,5690,5690,5690,5690,0
|
|
20231102,161600,954513210,5690,5690,5690,5690,0
|
|
20231102,161500,954513210,5690,5690,5690,5690,0
|
|
20231102,161400,954513210,5690,5690,5690,5690,0
|
|
20231102,161300,954513210,5690,5690,5690,5690,0
|
|
20231102,161200,954513210,5690,5690,5690,5690,0
|
|
20231102,161100,954513210,5690,5690,5690,5690,0
|
|
20231102,161000,954513210,5690,5690,5690,5690,0
|
|
20231102,160900,954513210,5690,5690,5690,5690,0
|
|
20231102,160800,954513210,5690,5690,5690,5690,0
|
|
20231102,160700,954513210,5690,5690,5690,5690,0
|
|
20231102,160600,954513210,5690,5690,5690,5690,0
|
|
20231102,160500,954513210,5690,5690,5690,5690,0
|
|
20231102,160400,954513210,5690,5690,5690,5690,0
|
|
20231102,160300,954513210,5690,5690,5690,5690,0
|
|
20231102,160200,954513210,5690,5690,5690,5690,0
|
|
20231102,160100,954513210,5690,5690,5690,5690,0
|
|
20231102,160000,954513210,5690,5690,5690,5690,0
|
|
20231102,155900,954513210,5690,5690,5690,5690,0
|
|
20231102,155800,954513210,5690,5690,5690,5690,0
|
|
20231102,155700,954513210,5690,5690,5690,5690,0
|
|
20231102,155600,954513210,5690,5690,5690,5690,0
|
|
20231102,155500,954513210,5690,5690,5690,5690,0
|
|
20231102,155400,954513210,5690,5690,5690,5690,0
|
|
20231102,155300,954513210,5690,5690,5690,5690,0
|
|
20231102,155200,954513210,5690,5690,5690,5690,0
|
|
20231102,155100,954513210,5690,5690,5690,5690,2506
|
|
20231102,155000,954513210,5690,5690,5690,5690,0
|
|
20231102,154900,954513210,5690,5690,5690,5690,0
|
|
20231102,154800,954513210,5690,5690,5690,5690,0
|
|
20231102,154700,954513210,5690,5690,5690,5690,0
|
|
20231102,154600,954513210,5690,5690,5690,5690,0
|
|
20231102,154500,954513210,5690,5690,5690,5690,0
|
|
20231102,154400,954513210,5690,5690,5690,5690,0
|
|
20231102,154300,954513210,5690,5690,5690,5690,0
|
|
20231102,154200,954513210,5690,5690,5690,5690,0
|
|
20231102,154100,954513210,5690,5690,5690,5690,0
|
|
20231102,154000,954513210,5690,5690,5690,5690,0
|
|
20231102,153900,954513210,5690,5690,5690,5690,0
|
|
20231102,153800,954513210,5690,5690,5690,5690,0
|
|
20231102,153700,954513210,5690,5690,5690,5690,0
|
|
20231102,153600,954513210,5690,5690,5690,5690,0
|
|
20231102,153500,954513210,5690,5690,5690,5690,0
|
|
20231102,153400,954513210,5690,5690,5690,5690,0
|
|
20231102,153300,954513210,5690,5690,5690,5690,0
|
|
20231102,153200,954513210,5690,5690,5690,5690,0
|
|
20231102,153100,954513210,5690,5690,5690,5690,0
|
|
20231102,153000,954513210,5690,5690,5690,5690,2506
|
|
20231102,152900,940254070,5700,5700,5700,5700,0
|
|
20231102,152800,940254070,5700,5700,5700,5700,0
|
|
20231102,152700,940254070,5700,5700,5700,5700,0
|
|
20231102,152600,940254070,5700,5700,5700,5700,0
|
|
20231102,152500,940254070,5700,5700,5700,5700,0
|
|
20231102,152400,940254070,5700,5700,5700,5700,0
|
|
20231102,152300,940254070,5700,5700,5700,5700,0
|
|
20231102,152200,940254070,5700,5700,5700,5700,0
|
|
20231102,152100,940254070,5700,5700,5700,5700,0
|
|
20231102,152000,940254070,5700,5700,5700,5700,0
|
|
20231102,151900,940254070,5700,5700,5710,5660,1497
|
|
20231102,151800,931726220,5700,5690,5700,5660,686
|
|
20231102,151700,927827370,5680,5690,5690,5680,706
|
|
20231102,151600,923814130,5700,5690,5700,5680,1631
|
|
20231102,151500,914521330,5690,5690,5690,5690,854
|
|
20231102,151400,909662070,5700,5690,5700,5690,577
|
|
20231102,151300,906376570,5700,5680,5700,5670,1940
|
|
20231102,151200,895346000,5670,5670,5670,5670,500
|
|
20231102,151100,892511000,5670,5660,5670,5660,615
|
|
20231102,151000,889030000,5660,5670,5680,5660,249
|
|
20231102,150900,887618640,5680,5680,5680,5660,183
|
|
20231102,150800,886581640,5670,5670,5670,5670,916
|
|
20231102,150700,881387920,5670,5670,5670,5670,1
|
|
20231102,150600,881382250,5680,5680,5680,5680,134
|
|
20231102,150500,880621130,5680,5680,5680,5680,220
|
|
20231102,150400,879371530,5680,5680,5680,5680,233
|
|
20231102,150300,878048090,5700,5700,5700,5700,0
|
|
20231102,150200,878048090,5700,5700,5700,5700,157
|
|
20231102,150100,877153190,5700,5700,5700,5700,0
|
|
20231102,150000,877153190,5700,5700,5700,5700,1
|
|
20231102,145900,877147490,5680,5680,5680,5680,7
|
|
20231102,145800,877107730,5690,5690,5690,5670,2202
|
|
20231102,145700,864588500,5680,5680,5680,5680,781
|
|
20231102,145600,860152420,5680,5680,5680,5680,1
|
|
20231102,145500,860146740,5660,5660,5660,5660,4
|
|
20231102,145400,860124100,5680,5680,5680,5680,100
|
|
20231102,145300,859556100,5680,5660,5680,5660,132
|
|
20231102,145200,858808960,5660,5660,5660,5660,266
|
|
20231102,145100,857303400,5660,5670,5680,5660,220
|
|
20231102,145000,856056300,5670,5670,5670,5670,711
|
|
20231102,144900,852024930,5670,5680,5680,5670,1290
|
|
20231102,144800,844697860,5670,5670,5670,5670,0
|
|
20231102,144700,844697860,5670,5670,5670,5670,0
|
|
20231102,144600,844697860,5670,5670,5670,5670,15
|
|
20231102,144500,844612810,5670,5670,5670,5670,0
|
|
20231102,144400,844612810,5670,5660,5670,5660,173
|
|
20231102,144300,843631930,5660,5670,5670,5660,972
|
|
20231102,144200,838130310,5660,5670,5670,5660,971
|
|
20231102,144100,832626240,5670,5640,5670,5640,1301
|
|
20231102,144000,825251600,5670,5670,5670,5670,0
|
|
20231102,143900,825251600,5670,5670,5670,5670,0
|
|
20231102,143800,825251600,5670,5670,5670,5670,0
|
|
20231102,143700,825251600,5670,5670,5670,5670,27
|
|
20231102,143600,825098510,5660,5660,5660,5660,100
|
|
20231102,143500,824532510,5660,5660,5660,5660,468
|
|
20231102,143400,821883630,5650,5660,5660,5630,656
|
|
20231102,143300,818185390,5660,5660,5660,5660,11
|
|
20231102,143200,818123130,5660,5660,5660,5660,0
|
|
20231102,143100,818123130,5660,5660,5660,5660,114
|
|
20231102,143000,817477890,5650,5640,5650,5640,739
|
|
20231102,142900,813306010,5640,5640,5640,5640,124
|
|
20231102,142800,812606650,5650,5650,5650,5650,60
|
|
20231102,142700,812267650,5640,5660,5660,5640,63
|
|
20231102,142600,811912070,5660,5660,5660,5660,10
|
|
20231102,142500,811855470,5660,5660,5660,5660,1
|
|
20231102,142400,811849810,5660,5660,5660,5660,1
|
|
20231102,142300,811844150,5640,5630,5640,5630,3
|
|
20231102,142200,811827240,5630,5640,5640,5620,344
|
|
20231102,142100,809892740,5660,5660,5660,5660,206
|
|
20231102,142000,808726780,5660,5660,5660,5660,0
|
|
20231102,141900,808726780,5660,5670,5670,5660,3
|
|
20231102,141800,808709790,5660,5660,5660,5650,502
|
|
20231102,141700,805868480,5620,5650,5650,5620,12
|
|
20231102,141600,805800980,5660,5660,5660,5660,0
|
|
20231102,141500,805800980,5660,5660,5660,5660,0
|
|
20231102,141400,805800980,5660,5660,5670,5660,102
|
|
20231102,141300,805223650,5660,5630,5660,5630,616
|
|
20231102,141200,801746390,5630,5660,5660,5630,1917
|
|
20231102,141100,790947500,5650,5650,5650,5650,0
|
|
20231102,141000,790947500,5650,5650,5650,5650,89
|
|
20231102,140900,790444650,5650,5650,5650,5650,10
|
|
20231102,140800,790388150,5650,5650,5650,5650,10
|
|
20231102,140700,790331650,5650,5650,5650,5650,410
|
|
20231102,140600,788015150,5650,5650,5650,5650,0
|
|
20231102,140500,788015150,5650,5650,5650,5650,40
|
|
20231102,140400,787789150,5650,5650,5650,5650,0
|
|
20231102,140300,787789150,5650,5650,5650,5650,0
|
|
20231102,140200,787789150,5650,5650,5650,5650,0
|
|
20231102,140100,787789150,5650,5650,5650,5650,0
|
|
20231102,140000,787789150,5650,5650,5650,5650,1
|
|
20231102,135900,787783500,5670,5680,5680,5670,535
|
|
20231102,135800,784749700,5680,5680,5680,5680,1
|
|
20231102,135700,784744020,5670,5670,5670,5670,2
|
|
20231102,135600,784732680,5650,5650,5650,5650,1
|
|
20231102,135500,784727030,5680,5680,5680,5680,1
|
|
20231102,135400,784721350,5650,5650,5650,5650,1
|
|
20231102,135300,784715700,5650,5650,5650,5650,0
|
|
20231102,135200,784715700,5650,5650,5650,5650,1
|
|
20231102,135100,784710050,5650,5650,5650,5650,596
|
|
20231102,135000,781342650,5650,5680,5680,5650,17
|
|
20231102,134900,781246570,5670,5640,5670,5640,50
|
|
20231102,134800,780964540,5630,5670,5670,5630,381
|
|
20231102,134700,778814260,5680,5680,5680,5680,0
|
|
20231102,134600,778814260,5680,5660,5680,5660,22
|
|
20231102,134500,778689710,5660,5660,5660,5660,0
|
|
20231102,134400,778689710,5660,5660,5660,5650,54
|
|
20231102,134300,778384590,5650,5650,5650,5650,923
|
|
20231102,134200,773169640,5670,5670,5670,5670,18
|
|
20231102,134100,773067580,5680,5680,5680,5680,79
|
|
20231102,134000,772618860,5680,5660,5680,5660,669
|
|
20231102,133900,768831600,5660,5660,5660,5660,160
|
|
20231102,133800,767926000,5660,5660,5660,5660,280
|
|
20231102,133700,766341200,5660,5660,5660,5660,364
|
|
20231102,133600,764280960,5660,5660,5660,5660,242
|
|
20231102,133500,762911240,5670,5670,5670,5670,0
|
|
20231102,133400,762911240,5670,5670,5670,5670,120
|
|
20231102,133300,762230840,5670,5670,5670,5670,364
|
|
20231102,133200,760166960,5680,5680,5680,5680,956
|
|
20231102,133100,754736880,5680,5680,5700,5680,499
|
|
20231102,133000,751902260,5700,5700,5700,5700,100
|
|
20231102,132900,751332260,5710,5710,5710,5710,0
|
|
20231102,132800,751332260,5710,5710,5710,5710,282
|
|
20231102,132700,749722040,5710,5710,5710,5710,0
|
|
20231102,132600,749722040,5710,5690,5710,5690,502
|
|
20231102,132500,746861580,5670,5670,5670,5670,0
|
|
20231102,132400,746861580,5670,5670,5670,5670,17
|
|
20231102,132300,746765190,5680,5680,5680,5680,100
|
|
20231102,132200,746197190,5690,5690,5690,5690,0
|
|
20231102,132100,746197190,5690,5690,5690,5690,3
|
|
20231102,132000,746180120,5680,5680,5680,5680,645
|
|
20231102,131900,742516520,5660,5660,5660,5660,1
|
|
20231102,131800,742510860,5680,5680,5680,5680,0
|
|
20231102,131700,742510860,5680,5680,5680,5680,100
|
|
20231102,131600,741942860,5680,5680,5680,5680,0
|
|
20231102,131500,741942860,5680,5690,5690,5670,49
|
|
20231102,131400,741664420,5690,5690,5690,5690,0
|
|
20231102,131300,741664420,5690,5690,5690,5690,0
|
|
20231102,131200,741664420,5690,5690,5690,5690,400
|
|
20231102,131100,739388420,5700,5670,5700,5670,3
|
|
20231102,131000,739371350,5700,5700,5700,5700,778
|
|
20231102,130900,734936750,5710,5710,5710,5710,0
|
|
20231102,130800,734936750,5710,5710,5710,5710,0
|
|
20231102,130700,734936750,5710,5710,5710,5710,51
|
|
20231102,130600,734645540,5670,5700,5700,5670,623
|
|
20231102,130500,731097350,5700,5700,5700,5700,290
|
|
20231102,130400,729444350,5670,5670,5670,5670,1
|
|
20231102,130300,729438680,5700,5700,5700,5700,800
|
|
20231102,130200,724878680,5670,5670,5670,5670,0
|
|
20231102,130100,724878680,5670,5680,5680,5670,586
|
|
20231102,130000,721554310,5680,5680,5680,5680,0
|
|
20231102,125900,721554310,5680,5680,5680,5680,1
|
|
20231102,125800,721548630,5710,5710,5710,5710,8
|
|
20231102,125700,721502950,5710,5710,5710,5710,170
|
|
20231102,125600,720532250,5690,5690,5690,5690,46
|
|
20231102,125500,720270510,5690,5690,5690,5690,6
|
|
20231102,125400,720236370,5700,5700,5700,5700,36
|
|
20231102,125300,720031170,5700,5700,5700,5700,0
|
|
20231102,125200,720031170,5700,5700,5700,5700,21
|
|
20231102,125100,719911470,5700,5700,5700,5690,198
|
|
20231102,125000,718782880,5690,5690,5690,5690,139
|
|
20231102,124900,717991970,5700,5690,5700,5690,110
|
|
20231102,124800,717365070,5680,5680,5680,5680,1
|
|
20231102,124700,717359390,5710,5700,5710,5700,166
|
|
20231102,124600,716413110,5670,5670,5670,5670,1
|
|
20231102,124500,716407440,5700,5670,5700,5670,3
|
|
20231102,124400,716390400,5670,5700,5700,5670,123
|
|
20231102,124300,715689990,5700,5700,5700,5700,10
|
|
20231102,124200,715632990,5700,5670,5700,5670,13
|
|
20231102,124100,715559220,5670,5680,5680,5670,132
|
|
20231102,124000,714809980,5680,5700,5700,5680,51
|
|
20231102,123900,714519300,5710,5700,5710,5670,699
|
|
20231102,123800,710533020,5700,5700,5700,5700,1
|
|
20231102,123700,710527320,5690,5700,5700,5690,1929
|
|
20231102,123600,699551290,5710,5710,5710,5700,145
|
|
20231102,123500,698724760,5700,5700,5700,5700,210
|
|
20231102,123400,697527760,5710,5710,5710,5700,647
|
|
20231102,123300,693838690,5710,5690,5710,5690,1376
|
|
20231102,123200,686003120,5690,5690,5690,5690,1
|
|
20231102,123100,685997430,5670,5680,5680,5670,1000
|
|
20231102,123000,680322430,5680,5660,5680,5660,501
|
|
20231102,122900,677486750,5690,5690,5690,5690,1
|
|
20231102,122800,677481060,5690,5680,5690,5680,137
|
|
20231102,122700,676702540,5660,5680,5680,5660,64
|
|
20231102,122600,676340280,5640,5680,5680,5640,120
|
|
20231102,122500,675660450,5680,5680,5680,5680,0
|
|
20231102,122400,675660450,5680,5680,5680,5680,0
|
|
20231102,122300,675660450,5680,5690,5690,5680,78
|
|
20231102,122200,675216780,5680,5680,5680,5650,1060
|
|
20231102,122100,669198980,5640,5660,5660,5640,586
|
|
20231102,122000,665884840,5680,5670,5680,5670,61
|
|
20231102,121900,665538960,5680,5680,5680,5680,2
|
|
20231102,121800,665527600,5680,5680,5680,5670,50
|
|
20231102,121700,665243700,5680,5680,5680,5680,301
|
|
20231102,121600,663534020,5680,5670,5680,5670,207
|
|
20231102,121500,662360140,5670,5670,5670,5670,4
|
|
20231102,121400,662337460,5670,5670,5670,5670,196
|
|
20231102,121300,661226140,5670,5670,5670,5670,32
|
|
20231102,121200,661044700,5660,5660,5660,5660,56
|
|
20231102,121100,660727740,5660,5660,5660,5660,1
|
|
20231102,121000,660722080,5660,5660,5660,5660,51
|
|
20231102,120900,660433420,5660,5660,5660,5660,118
|
|
20231102,120800,659765540,5660,5660,5660,5660,100
|
|
20231102,120700,659199540,5650,5660,5660,5650,111
|
|
20231102,120600,658572290,5660,5660,5660,5660,500
|
|
20231102,120500,655742290,5660,5660,5660,5660,299
|
|
20231102,120400,654049950,5650,5670,5670,5650,1031
|
|
20231102,120300,648224460,5650,5650,5650,5650,96
|
|
20231102,120200,647682060,5660,5660,5660,5660,50
|
|
20231102,120100,647399060,5670,5670,5670,5670,0
|
|
20231102,120000,647399060,5670,5670,5670,5670,106
|
|
20231102,115900,646798040,5650,5650,5660,5650,60
|
|
20231102,115800,646459030,5640,5640,5640,5640,0
|
|
20231102,115700,646459030,5640,5660,5660,5640,56
|
|
20231102,115600,646143150,5640,5680,5680,5640,10
|
|
20231102,115500,646086710,5670,5640,5670,5640,152
|
|
20231102,115400,645225410,5640,5640,5640,5640,0
|
|
20231102,115300,645225410,5640,5640,5640,5640,0
|
|
20231102,115200,645225410,5640,5640,5640,5640,0
|
|
20231102,115100,645225410,5640,5640,5640,5640,127
|
|
20231102,115000,644509130,5640,5640,5640,5640,117
|
|
20231102,114900,643849250,5680,5660,5680,5660,251
|
|
20231102,114800,642428570,5660,5670,5670,5660,2500
|
|
20231102,114700,628263570,5640,5640,5640,5640,1030
|
|
20231102,114600,622454370,5640,5640,5640,5640,0
|
|
20231102,114500,622454370,5640,5640,5640,5640,11
|
|
20231102,114400,622392330,5680,5680,5680,5680,8
|
|
20231102,114300,622346890,5670,5670,5670,5670,0
|
|
20231102,114200,622346890,5670,5620,5670,5620,452
|
|
20231102,114100,619791080,5620,5670,5670,5590,8646
|
|
20231102,114000,571287070,5670,5670,5670,5670,0
|
|
20231102,113900,571287070,5670,5670,5670,5670,0
|
|
20231102,113800,571287070,5670,5670,5670,5670,30
|
|
20231102,113700,571116970,5700,5700,5700,5700,0
|
|
20231102,113600,571116970,5700,5700,5700,5700,0
|
|
20231102,113500,571116970,5700,5710,5710,5700,922
|
|
20231102,113400,565861560,5700,5700,5710,5700,1072
|
|
20231102,113300,559751150,5700,5700,5700,5700,10
|
|
20231102,113200,559694150,5700,5690,5700,5660,310
|
|
20231102,113100,557933970,5690,5690,5690,5690,345
|
|
20231102,113000,555970920,5700,5690,5700,5690,981
|
|
20231102,112900,550388620,5690,5690,5690,5680,1055
|
|
20231102,112800,544388670,5680,5680,5680,5680,500
|
|
20231102,112700,541548670,5680,5680,5680,5660,175
|
|
20231102,112600,540557150,5690,5690,5690,5680,177
|
|
20231102,112500,539550950,5690,5700,5700,5690,355
|
|
20231102,112400,537530510,5700,5700,5700,5700,0
|
|
20231102,112300,537530510,5700,5700,5700,5700,1
|
|
20231102,112200,537524810,5700,5700,5700,5700,34
|
|
20231102,112100,537331010,5710,5710,5710,5710,1
|
|
20231102,112000,537325300,5710,5710,5710,5710,88
|
|
20231102,111900,536822820,5710,5710,5710,5710,15
|
|
20231102,111800,536737170,5700,5700,5700,5700,400
|
|
20231102,111700,534457170,5700,5670,5700,5670,345
|
|
20231102,111600,532495120,5670,5670,5670,5670,100
|
|
20231102,111500,531928120,5700,5700,5700,5700,122
|
|
20231102,111400,531232720,5710,5710,5710,5710,34
|
|
20231102,111300,531038580,5670,5670,5670,5670,1055
|
|
20231102,111200,525056730,5710,5710,5710,5710,1
|
|
20231102,111100,525051020,5710,5650,5710,5650,244
|
|
20231102,111000,523665110,5650,5660,5660,5650,213
|
|
20231102,110900,522459960,5660,5720,5720,5620,2118
|
|
20231102,110800,510472720,5720,5720,5720,5720,111
|
|
20231102,110700,509837800,5720,5710,5720,5710,1602
|
|
20231102,110600,500682580,5710,5700,5710,5700,304
|
|
20231102,110500,498949340,5700,5710,5710,5700,1118
|
|
20231102,110400,492575610,5710,5710,5710,5710,108
|
|
20231102,110300,491958930,5700,5690,5700,5680,4714
|
|
20231102,110200,465089360,5690,5700,5700,5690,591
|
|
20231102,110100,461720770,5700,5700,5700,5700,729
|
|
20231102,110000,457565470,5700,5680,5700,5680,3598
|
|
20231102,105900,437115610,5670,5670,5680,5670,322
|
|
20231102,105800,435289860,5680,5680,5680,5680,1
|
|
20231102,105700,435284180,5680,5640,5680,5640,818
|
|
20231102,105600,430662010,5640,5640,5640,5640,0
|
|
20231102,105500,430662010,5640,5640,5640,5640,10
|
|
20231102,105400,430605610,5640,5650,5650,5630,458
|
|
20231102,105300,428024110,5680,5680,5690,5680,139
|
|
20231102,105200,427234170,5680,5670,5680,5670,1675
|
|
20231102,105100,417724900,5660,5660,5660,5640,394
|
|
20231102,105000,415496340,5640,5650,5650,5640,2005
|
|
20231102,104900,404188020,5650,5650,5650,5650,10
|
|
20231102,104800,404131520,5650,5640,5650,5640,80
|
|
20231102,104700,403680220,5640,5650,5670,5640,280
|
|
20231102,104600,402099370,5660,5660,5660,5660,1100
|
|
20231102,104500,395873370,5670,5660,5670,5660,4
|
|
20231102,104400,395850720,5660,5660,5660,5660,604
|
|
20231102,104300,392432080,5660,5660,5660,5660,1375
|
|
20231102,104200,384649580,5650,5650,5650,5650,0
|
|
20231102,104100,384649580,5650,5650,5650,5650,50
|
|
20231102,104000,384367080,5670,5660,5670,5660,839
|
|
20231102,103900,379611620,5650,5650,5650,5650,320
|
|
20231102,103800,377803620,5650,5650,5650,5650,110
|
|
20231102,103700,377182120,5650,5650,5650,5650,16
|
|
20231102,103600,377091720,5650,5660,5660,5650,123
|
|
20231102,103500,376396600,5660,5660,5660,5660,5
|
|
20231102,103400,376368300,5670,5660,5670,5660,61
|
|
20231102,103300,376022790,5660,5660,5660,5660,1
|
|
20231102,103200,376017130,5660,5630,5660,5630,2887
|
|
20231102,103100,359715990,5630,5650,5650,5630,152
|
|
20231102,103000,358860190,5630,5630,5630,5630,3
|
|
20231102,102900,358843300,5630,5630,5630,5630,9
|
|
20231102,102800,358792630,5630,5630,5630,5630,18
|
|
20231102,102700,358691290,5630,5650,5650,5630,241
|
|
20231102,102600,357333600,5650,5640,5650,5630,1305
|
|
20231102,102500,349981990,5650,5650,5650,5640,652
|
|
20231102,102400,346299490,5650,5650,5650,5650,4
|
|
20231102,102300,346276890,5660,5650,5660,5650,313
|
|
20231102,102200,344507910,5650,5650,5650,5650,100
|
|
20231102,102100,343942910,5640,5660,5660,5640,636
|
|
20231102,102000,340355150,5660,5660,5660,5660,60
|
|
20231102,101900,340015550,5660,5650,5660,5650,220
|
|
20231102,101800,338771380,5670,5670,5670,5670,0
|
|
20231102,101700,338771380,5670,5650,5670,5630,317
|
|
20231102,101600,336980590,5650,5650,5670,5640,4281
|
|
20231102,101500,312763730,5650,5650,5650,5650,0
|
|
20231102,101400,312763730,5650,5650,5650,5650,0
|
|
20231102,101300,312763730,5650,5650,5650,5650,0
|
|
20231102,101200,312763730,5650,5650,5650,5650,0
|
|
20231102,101100,312763730,5650,5650,5650,5650,10
|
|
20231102,101000,312707230,5650,5640,5650,5630,2090
|
|
20231102,100900,300910960,5630,5630,5630,5630,292
|
|
20231102,100800,299267000,5630,5640,5650,5630,575
|
|
20231102,100700,296022420,5640,5630,5640,5630,218
|
|
20231102,100600,294794490,5640,5640,5640,5640,4
|
|
20231102,100500,294771930,5660,5660,5660,5660,3
|
|
20231102,100400,294754950,5660,5660,5660,5660,50
|
|
20231102,100300,294471950,5650,5640,5650,5640,364
|
|
20231102,100200,292416950,5610,5610,5610,5610,146
|
|
20231102,100100,291597890,5610,5630,5630,5610,1608
|
|
20231102,100000,282561690,5630,5630,5630,5630,1112
|
|
20231102,095900,276301130,5630,5630,5630,5630,368
|
|
20231102,095800,274229290,5660,5630,5660,5630,40
|
|
20231102,095700,274002920,5660,5660,5660,5660,0
|
|
20231102,095600,274002920,5660,5660,5660,5660,5
|
|
20231102,095500,273974620,5660,5660,5690,5660,881
|
|
20231102,095400,268978750,5680,5630,5680,5630,5050
|
|
20231102,095300,240366540,5630,5630,5630,5620,259
|
|
20231102,095200,238909370,5630,5640,5640,5630,232
|
|
20231102,095100,237603110,5630,5620,5630,5620,129
|
|
20231102,095000,236877130,5620,5630,5630,5620,382
|
|
20231102,094900,234729690,5640,5640,5650,5640,745
|
|
20231102,094800,230524240,5630,5640,5640,5630,1042
|
|
20231102,094700,224657770,5640,5640,5640,5640,416
|
|
20231102,094600,222311530,5640,5640,5640,5640,10
|
|
20231102,094500,222255130,5640,5640,5650,5640,235
|
|
20231102,094400,220927780,5650,5640,5650,5640,1137
|
|
20231102,094300,214505310,5640,5630,5640,5630,465
|
|
20231102,094200,211883610,5630,5650,5650,5630,117
|
|
20231102,094100,211224870,5650,5620,5650,5620,785
|
|
20231102,094000,206800470,5620,5630,5630,5620,202
|
|
20231102,093900,205664510,5620,5620,5620,5620,200
|
|
20231102,093800,204540510,5630,5630,5630,5630,21
|
|
20231102,093700,204422280,5630,5630,5630,5630,190
|
|
20231102,093600,203352580,5630,5630,5630,5620,803
|
|
20231102,093500,198835450,5630,5600,5630,5600,328
|
|
20231102,093400,196990030,5620,5620,5620,5620,512
|
|
20231102,093300,194112590,5620,5620,5630,5620,385
|
|
20231102,093200,191948520,5620,5600,5620,5590,1462
|
|
20231102,093100,183768500,5600,5610,5620,5600,129
|
|
20231102,093000,183045740,5620,5620,5620,5600,354
|
|
20231102,092900,181058620,5630,5630,5630,5630,725
|
|
20231102,092800,176976870,5630,5630,5630,5620,862
|
|
20231102,092700,172124940,5630,5620,5630,5620,892
|
|
20231102,092600,167108640,5620,5620,5630,5600,519
|
|
20231102,092500,164192070,5620,5610,5620,5610,637
|
|
20231102,092400,160612630,5610,5570,5610,5570,2617
|
|
20231102,092300,145952880,5580,5590,5590,5580,200
|
|
20231102,092200,144836720,5590,5590,5590,5590,88
|
|
20231102,092100,144344800,5600,5600,5620,5600,1228
|
|
20231102,092000,137458330,5600,5590,5600,5590,868
|
|
20231102,091900,132602950,5590,5600,5600,5590,719
|
|
20231102,091800,128576850,5600,5600,5600,5600,220
|
|
20231102,091700,127344850,5600,5600,5610,5600,709
|
|
20231102,091600,123374250,5600,5590,5600,5590,685
|
|
20231102,091500,119539750,5600,5610,5610,5600,547
|
|
20231102,091400,116476440,5600,5590,5600,5590,1112
|
|
20231102,091300,110251390,5580,5590,5590,5580,39
|
|
20231102,091200,110033400,5600,5560,5600,5550,757
|
|
20231102,091100,105801610,5550,5580,5580,5550,1711
|
|
20231102,091000,96301230,5590,5590,5600,5580,849
|
|
20231102,090900,91554100,5580,5540,5580,5540,1159
|
|
20231102,090800,85110290,5540,5550,5550,5540,121
|
|
20231102,090700,84439940,5580,5560,5580,5560,1709
|
|
20231102,090600,74913430,5570,5500,5570,5500,2648
|
|
20231102,090500,60246770,5500,5550,5550,5500,1262
|
|
20231102,090400,53273640,5550,5550,5550,5530,554
|
|
20231102,090300,50202940,5530,5560,5560,5530,1032
|
|
20231102,090200,44465080,5560,5540,5570,5520,2601
|
|
20231102,090100,30043660,5540,5550,5560,5490,584
|
|
20231102,090000,26824620,5540,5510,5540,5510,4868
|