623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,192000,811002060,5690,5690,5690,5690,1105
|
|
20231103,191900,811002060,5690,5690,5690,5690,0
|
|
20231103,191800,811002060,5690,5690,5690,5690,0
|
|
20231103,191700,811002060,5690,5690,5690,5690,0
|
|
20231103,191600,811002060,5690,5690,5690,5690,0
|
|
20231103,191500,811002060,5690,5690,5690,5690,0
|
|
20231103,191400,811002060,5690,5690,5690,5690,0
|
|
20231103,191300,811002060,5690,5690,5690,5690,0
|
|
20231103,191200,811002060,5690,5690,5690,5690,0
|
|
20231103,191100,811002060,5690,5690,5690,5690,0
|
|
20231103,191000,811002060,5690,5690,5690,5690,0
|
|
20231103,190900,811002060,5690,5690,5690,5690,0
|
|
20231103,190800,811002060,5690,5690,5690,5690,0
|
|
20231103,190700,811002060,5690,5690,5690,5690,0
|
|
20231103,190600,811002060,5690,5690,5690,5690,0
|
|
20231103,190500,811002060,5690,5690,5690,5690,0
|
|
20231103,190400,811002060,5690,5690,5690,5690,0
|
|
20231103,190300,811002060,5690,5690,5690,5690,0
|
|
20231103,190200,811002060,5690,5690,5690,5690,0
|
|
20231103,190100,811002060,5690,5690,5690,5690,0
|
|
20231103,190000,811002060,5690,5690,5690,5690,0
|
|
20231103,185900,811002060,5690,5690,5690,5690,0
|
|
20231103,185800,811002060,5690,5690,5690,5690,0
|
|
20231103,185700,811002060,5690,5690,5690,5690,0
|
|
20231103,185600,811002060,5690,5690,5690,5690,0
|
|
20231103,185500,811002060,5690,5690,5690,5690,0
|
|
20231103,185400,811002060,5690,5690,5690,5690,0
|
|
20231103,185300,811002060,5690,5690,5690,5690,0
|
|
20231103,185200,811002060,5690,5690,5690,5690,0
|
|
20231103,185100,811002060,5690,5690,5690,5690,0
|
|
20231103,185000,811002060,5690,5690,5690,5690,1105
|
|
20231103,184900,811002060,5690,5690,5690,5690,0
|
|
20231103,184800,811002060,5690,5690,5690,5690,0
|
|
20231103,184700,811002060,5690,5690,5690,5690,0
|
|
20231103,184600,811002060,5690,5690,5690,5690,0
|
|
20231103,184500,811002060,5690,5690,5690,5690,0
|
|
20231103,184400,811002060,5690,5690,5690,5690,0
|
|
20231103,184300,811002060,5690,5690,5690,5690,0
|
|
20231103,184200,811002060,5690,5690,5690,5690,0
|
|
20231103,184100,811002060,5690,5690,5690,5690,0
|
|
20231103,184000,811002060,5690,5690,5690,5690,0
|
|
20231103,183900,811002060,5690,5690,5690,5690,0
|
|
20231103,183800,811002060,5690,5690,5690,5690,0
|
|
20231103,183700,811002060,5690,5690,5690,5690,0
|
|
20231103,183600,811002060,5690,5690,5690,5690,0
|
|
20231103,183500,811002060,5690,5690,5690,5690,0
|
|
20231103,183400,811002060,5690,5690,5690,5690,0
|
|
20231103,183300,811002060,5690,5690,5690,5690,0
|
|
20231103,183200,811002060,5690,5690,5690,5690,0
|
|
20231103,183100,811002060,5690,5690,5690,5690,0
|
|
20231103,183000,811002060,5690,5690,5690,5690,0
|
|
20231103,182900,811002060,5690,5690,5690,5690,0
|
|
20231103,182800,811002060,5690,5690,5690,5690,0
|
|
20231103,182700,811002060,5690,5690,5690,5690,0
|
|
20231103,182600,811002060,5690,5690,5690,5690,0
|
|
20231103,182500,811002060,5690,5690,5690,5690,0
|
|
20231103,182400,811002060,5690,5690,5690,5690,0
|
|
20231103,182300,811002060,5690,5690,5690,5690,0
|
|
20231103,182200,811002060,5690,5690,5690,5690,0
|
|
20231103,182100,811002060,5690,5690,5690,5690,0
|
|
20231103,182000,811002060,5690,5690,5690,5690,1105
|
|
20231103,181900,811002060,5690,5690,5690,5690,0
|
|
20231103,181800,811002060,5690,5690,5690,5690,0
|
|
20231103,181700,811002060,5690,5690,5690,5690,0
|
|
20231103,181600,811002060,5690,5690,5690,5690,0
|
|
20231103,181500,811002060,5690,5690,5690,5690,0
|
|
20231103,181400,811002060,5690,5690,5690,5690,0
|
|
20231103,181300,811002060,5690,5690,5690,5690,0
|
|
20231103,181200,811002060,5690,5690,5690,5690,0
|
|
20231103,181100,811002060,5690,5690,5690,5690,0
|
|
20231103,181000,811002060,5690,5690,5690,5690,0
|
|
20231103,180900,811002060,5690,5690,5690,5690,0
|
|
20231103,180800,811002060,5690,5690,5690,5690,0
|
|
20231103,180700,811002060,5690,5690,5690,5690,0
|
|
20231103,180600,811002060,5690,5690,5690,5690,0
|
|
20231103,180500,811002060,5690,5690,5690,5690,0
|
|
20231103,180400,811002060,5690,5690,5690,5690,0
|
|
20231103,180300,811002060,5690,5690,5690,5690,0
|
|
20231103,180200,811002060,5690,5690,5690,5690,0
|
|
20231103,180100,811002060,5690,5690,5690,5690,0
|
|
20231103,180000,811002060,5690,5690,5690,5690,0
|
|
20231103,175900,811002060,5690,5690,5690,5690,0
|
|
20231103,175800,811002060,5690,5690,5690,5690,0
|
|
20231103,175700,811002060,5690,5690,5690,5690,0
|
|
20231103,175600,811002060,5690,5690,5690,5690,0
|
|
20231103,175500,811002060,5690,5690,5690,5690,0
|
|
20231103,175400,811002060,5690,5690,5690,5690,0
|
|
20231103,175300,811002060,5690,5690,5690,5690,0
|
|
20231103,175200,811002060,5690,5690,5690,5690,0
|
|
20231103,175100,811002060,5690,5690,5690,5690,0
|
|
20231103,175000,811002060,5690,5690,5690,5690,1105
|
|
20231103,174900,811002060,5690,5690,5690,5690,0
|
|
20231103,174800,811002060,5690,5690,5690,5690,0
|
|
20231103,174700,811002060,5690,5690,5690,5690,0
|
|
20231103,174600,811002060,5690,5690,5690,5690,0
|
|
20231103,174500,811002060,5690,5690,5690,5690,0
|
|
20231103,174400,811002060,5690,5690,5690,5690,0
|
|
20231103,174300,811002060,5690,5690,5690,5690,0
|
|
20231103,174200,811002060,5690,5690,5690,5690,0
|
|
20231103,174100,811002060,5690,5690,5690,5690,0
|
|
20231103,174000,811002060,5690,5690,5690,5690,0
|
|
20231103,173900,811002060,5690,5690,5690,5690,0
|
|
20231103,173800,811002060,5690,5690,5690,5690,0
|
|
20231103,173700,811002060,5690,5690,5690,5690,0
|
|
20231103,173600,811002060,5690,5690,5690,5690,0
|
|
20231103,173500,811002060,5690,5690,5690,5690,0
|
|
20231103,173400,811002060,5690,5690,5690,5690,0
|
|
20231103,173300,811002060,5690,5690,5690,5690,0
|
|
20231103,173200,811002060,5690,5690,5690,5690,0
|
|
20231103,173100,811002060,5690,5690,5690,5690,0
|
|
20231103,173000,811002060,5690,5690,5690,5690,0
|
|
20231103,172900,811002060,5690,5690,5690,5690,0
|
|
20231103,172800,811002060,5690,5690,5690,5690,0
|
|
20231103,172700,811002060,5690,5690,5690,5690,0
|
|
20231103,172600,811002060,5690,5690,5690,5690,0
|
|
20231103,172500,811002060,5690,5690,5690,5690,0
|
|
20231103,172400,811002060,5690,5690,5690,5690,0
|
|
20231103,172300,811002060,5690,5690,5690,5690,0
|
|
20231103,172200,811002060,5690,5690,5690,5690,0
|
|
20231103,172100,811002060,5690,5690,5690,5690,0
|
|
20231103,172000,811002060,5690,5690,5690,5690,1105
|
|
20231103,171900,811002060,5690,5690,5690,5690,0
|
|
20231103,171800,811002060,5690,5690,5690,5690,0
|
|
20231103,171700,811002060,5690,5690,5690,5690,0
|
|
20231103,171600,811002060,5690,5690,5690,5690,0
|
|
20231103,171500,811002060,5690,5690,5690,5690,0
|
|
20231103,171400,811002060,5690,5690,5690,5690,0
|
|
20231103,171300,811002060,5690,5690,5690,5690,0
|
|
20231103,171200,811002060,5690,5690,5690,5690,0
|
|
20231103,171100,811002060,5690,5690,5690,5690,0
|
|
20231103,171000,811002060,5690,5690,5690,5690,0
|
|
20231103,170900,811002060,5690,5690,5690,5690,0
|
|
20231103,170800,811002060,5690,5690,5690,5690,0
|
|
20231103,170700,811002060,5690,5690,5690,5690,0
|
|
20231103,170600,811002060,5690,5690,5690,5690,0
|
|
20231103,170500,811002060,5690,5690,5690,5690,0
|
|
20231103,170400,811002060,5690,5690,5690,5690,0
|
|
20231103,170300,811002060,5690,5690,5690,5690,0
|
|
20231103,170200,811002060,5690,5690,5690,5690,0
|
|
20231103,170100,811002060,5690,5690,5690,5690,0
|
|
20231103,170000,811002060,5690,5690,5690,5690,0
|
|
20231103,165900,811002060,5690,5690,5690,5690,0
|
|
20231103,165800,811002060,5690,5690,5690,5690,0
|
|
20231103,165700,811002060,5690,5690,5690,5690,0
|
|
20231103,165600,811002060,5690,5690,5690,5690,0
|
|
20231103,165500,811002060,5690,5690,5690,5690,0
|
|
20231103,165400,811002060,5690,5690,5690,5690,0
|
|
20231103,165300,811002060,5690,5690,5690,5690,0
|
|
20231103,165200,811002060,5690,5690,5690,5690,0
|
|
20231103,165100,811002060,5690,5690,5690,5690,0
|
|
20231103,165000,811002060,5690,5690,5690,5690,1105
|
|
20231103,164900,811002060,5690,5690,5690,5690,0
|
|
20231103,164800,811002060,5690,5690,5690,5690,0
|
|
20231103,164700,811002060,5690,5690,5690,5690,0
|
|
20231103,164600,811002060,5690,5690,5690,5690,0
|
|
20231103,164500,811002060,5690,5690,5690,5690,0
|
|
20231103,164400,811002060,5690,5690,5690,5690,0
|
|
20231103,164300,811002060,5690,5690,5690,5690,0
|
|
20231103,164200,811002060,5690,5690,5690,5690,0
|
|
20231103,164100,811002060,5690,5690,5690,5690,0
|
|
20231103,164000,811002060,5690,5690,5690,5690,0
|
|
20231103,163900,811002060,5690,5690,5690,5690,0
|
|
20231103,163800,811002060,5690,5690,5690,5690,0
|
|
20231103,163700,811002060,5690,5690,5690,5690,0
|
|
20231103,163600,811002060,5690,5690,5690,5690,0
|
|
20231103,163500,811002060,5690,5690,5690,5690,0
|
|
20231103,163400,811002060,5690,5690,5690,5690,0
|
|
20231103,163300,811002060,5690,5690,5690,5690,0
|
|
20231103,163200,811002060,5690,5690,5690,5690,0
|
|
20231103,163100,811002060,5690,5690,5690,5690,0
|
|
20231103,163000,811002060,5690,5690,5690,5690,0
|
|
20231103,162900,811002060,5690,5690,5690,5690,0
|
|
20231103,162800,811002060,5690,5690,5690,5690,0
|
|
20231103,162700,811002060,5690,5690,5690,5690,0
|
|
20231103,162600,811002060,5690,5690,5690,5690,0
|
|
20231103,162500,811002060,5690,5690,5690,5690,0
|
|
20231103,162400,811002060,5690,5690,5690,5690,0
|
|
20231103,162300,811002060,5690,5690,5690,5690,0
|
|
20231103,162200,811002060,5690,5690,5690,5690,0
|
|
20231103,162100,811002060,5690,5690,5690,5690,0
|
|
20231103,162000,811002060,5690,5690,5690,5690,1105
|
|
20231103,161900,811002060,5690,5690,5690,5690,0
|
|
20231103,161800,811002060,5690,5690,5690,5690,0
|
|
20231103,161700,811002060,5690,5690,5690,5690,0
|
|
20231103,161600,811002060,5690,5690,5690,5690,0
|
|
20231103,161500,811002060,5690,5690,5690,5690,0
|
|
20231103,161400,811002060,5690,5690,5690,5690,0
|
|
20231103,161300,811002060,5690,5690,5690,5690,0
|
|
20231103,161200,811002060,5690,5690,5690,5690,0
|
|
20231103,161100,811002060,5690,5690,5690,5690,0
|
|
20231103,161000,811002060,5690,5690,5690,5690,0
|
|
20231103,160900,811002060,5690,5690,5690,5690,0
|
|
20231103,160800,811002060,5690,5690,5690,5690,0
|
|
20231103,160700,811002060,5690,5690,5690,5690,0
|
|
20231103,160600,811002060,5690,5690,5690,5690,0
|
|
20231103,160500,811002060,5690,5690,5690,5690,0
|
|
20231103,160400,811002060,5690,5690,5690,5690,0
|
|
20231103,160300,811002060,5690,5690,5690,5690,0
|
|
20231103,160200,811002060,5690,5690,5690,5690,0
|
|
20231103,160100,811002060,5690,5690,5690,5690,0
|
|
20231103,160000,811002060,5690,5690,5690,5690,0
|
|
20231103,155900,811002060,5690,5690,5690,5690,0
|
|
20231103,155800,811002060,5690,5690,5690,5690,0
|
|
20231103,155700,811002060,5690,5690,5690,5690,0
|
|
20231103,155600,811002060,5690,5690,5690,5690,0
|
|
20231103,155500,811002060,5690,5690,5690,5690,0
|
|
20231103,155400,811002060,5690,5690,5690,5690,0
|
|
20231103,155300,811002060,5690,5690,5690,5690,0
|
|
20231103,155200,811002060,5690,5690,5690,5690,0
|
|
20231103,155100,811002060,5690,5690,5690,5690,0
|
|
20231103,155000,811002060,5690,5690,5690,5690,1105
|
|
20231103,154900,811002060,5690,5690,5690,5690,0
|
|
20231103,154800,811002060,5690,5690,5690,5690,0
|
|
20231103,154700,811002060,5690,5690,5690,5690,0
|
|
20231103,154600,811002060,5690,5690,5690,5690,0
|
|
20231103,154500,811002060,5690,5690,5690,5690,0
|
|
20231103,154400,811002060,5690,5690,5690,5690,0
|
|
20231103,154300,811002060,5690,5690,5690,5690,0
|
|
20231103,154200,811002060,5690,5690,5690,5690,0
|
|
20231103,154100,811002060,5690,5690,5690,5690,0
|
|
20231103,154000,811002060,5690,5690,5690,5690,0
|
|
20231103,153900,811002060,5690,5690,5690,5690,0
|
|
20231103,153800,811002060,5690,5690,5690,5690,0
|
|
20231103,153700,811002060,5690,5690,5690,5690,0
|
|
20231103,153600,811002060,5690,5690,5690,5690,0
|
|
20231103,153500,811002060,5690,5690,5690,5690,0
|
|
20231103,153400,811002060,5690,5690,5690,5690,0
|
|
20231103,153300,811002060,5690,5690,5690,5690,0
|
|
20231103,153200,811002060,5690,5690,5690,5690,0
|
|
20231103,153100,811002060,5690,5690,5690,5690,0
|
|
20231103,153000,811002060,5690,5690,5690,5690,1105
|
|
20231103,152900,804714610,5700,5700,5700,5700,0
|
|
20231103,152800,804714610,5700,5700,5700,5700,0
|
|
20231103,152700,804714610,5700,5700,5700,5700,0
|
|
20231103,152600,804714610,5700,5700,5700,5700,0
|
|
20231103,152500,804714610,5700,5700,5700,5700,0
|
|
20231103,152400,804714610,5700,5700,5700,5700,0
|
|
20231103,152300,804714610,5700,5700,5700,5700,0
|
|
20231103,152200,804714610,5700,5700,5700,5700,0
|
|
20231103,152100,804714610,5700,5700,5700,5700,0
|
|
20231103,152000,804714610,5700,5700,5700,5700,0
|
|
20231103,151900,804714610,5700,5690,5700,5670,480
|
|
20231103,151800,801985640,5690,5680,5690,5680,393
|
|
20231103,151700,799753390,5680,5680,5680,5680,423
|
|
20231103,151600,797350750,5680,5690,5690,5680,276
|
|
20231103,151500,795781020,5690,5690,5700,5690,794
|
|
20231103,151400,791260570,5680,5680,5680,5680,4
|
|
20231103,151300,791237850,5690,5690,5690,5690,1
|
|
20231103,151200,791232160,5670,5670,5670,5670,0
|
|
20231103,151100,791232160,5670,5690,5690,5670,22
|
|
20231103,151000,791107210,5670,5670,5670,5670,0
|
|
20231103,150900,791107210,5670,5670,5670,5670,100
|
|
20231103,150800,790540210,5680,5700,5700,5670,3
|
|
20231103,150700,790523160,5680,5680,5680,5680,248
|
|
20231103,150600,789114520,5690,5690,5690,5690,85
|
|
20231103,150500,788630870,5700,5700,5700,5700,101
|
|
20231103,150400,788055170,5680,5700,5700,5680,15
|
|
20231103,150300,787969950,5700,5700,5700,5700,0
|
|
20231103,150200,787969950,5700,5700,5700,5700,1
|
|
20231103,150100,787964250,5700,5690,5700,5680,10
|
|
20231103,150000,787907350,5680,5680,5680,5680,0
|
|
20231103,145900,787907350,5680,5680,5680,5680,0
|
|
20231103,145800,787907350,5680,5690,5690,5680,30
|
|
20231103,145700,787736940,5700,5700,5700,5700,2
|
|
20231103,145600,787725540,5710,5710,5710,5710,1
|
|
20231103,145500,787719830,5670,5700,5700,5670,281
|
|
20231103,145400,786122030,5700,5700,5700,5700,506
|
|
20231103,145300,783237830,5700,5700,5700,5700,44
|
|
20231103,145200,782987030,5680,5680,5680,5680,2
|
|
20231103,145100,782975670,5700,5700,5700,5700,100
|
|
20231103,145000,782405670,5700,5700,5700,5700,527
|
|
20231103,144900,779401770,5660,5670,5710,5660,1062
|
|
20231103,144800,773380940,5720,5720,5720,5720,1
|
|
20231103,144700,773375220,5700,5710,5710,5700,2
|
|
20231103,144600,773363810,5670,5710,5720,5670,640
|
|
20231103,144500,769727410,5720,5720,5720,5720,0
|
|
20231103,144400,769727410,5720,5720,5720,5720,20
|
|
20231103,144300,769613010,5720,5710,5720,5710,5013
|
|
20231103,144200,740946280,5710,5710,5710,5710,47
|
|
20231103,144100,740677910,5710,5710,5710,5710,0
|
|
20231103,144000,740677910,5710,5710,5710,5710,463
|
|
20231103,143900,738034180,5710,5710,5710,5710,0
|
|
20231103,143800,738034180,5710,5710,5710,5710,0
|
|
20231103,143700,738034180,5710,5680,5710,5680,403
|
|
20231103,143600,735745110,5710,5710,5710,5710,1
|
|
20231103,143500,735739400,5710,5710,5710,5710,5
|
|
20231103,143400,735710850,5690,5690,5690,5690,5000
|
|
20231103,143300,707260850,5690,5690,5690,5690,150
|
|
20231103,143200,706407350,5690,5690,5690,5690,302
|
|
20231103,143100,704688970,5690,5690,5690,5690,0
|
|
20231103,143000,704688970,5690,5690,5690,5690,251
|
|
20231103,142900,703260780,5690,5690,5690,5690,0
|
|
20231103,142800,703260780,5690,5690,5690,5690,0
|
|
20231103,142700,703260780,5690,5690,5690,5690,84
|
|
20231103,142600,702782820,5700,5700,5700,5700,2
|
|
20231103,142500,702771420,5700,5700,5700,5700,0
|
|
20231103,142400,702771420,5700,5700,5700,5700,118
|
|
20231103,142300,702098820,5700,5700,5700,5700,17
|
|
20231103,142200,702001920,5700,5700,5700,5700,0
|
|
20231103,142100,702001920,5700,5700,5700,5700,0
|
|
20231103,142000,702001920,5700,5700,5700,5700,104
|
|
20231103,141900,701409120,5700,5700,5700,5700,0
|
|
20231103,141800,701409120,5700,5700,5700,5700,0
|
|
20231103,141700,701409120,5700,5700,5700,5700,7
|
|
20231103,141600,701369220,5710,5710,5710,5710,0
|
|
20231103,141500,701369220,5710,5710,5710,5710,0
|
|
20231103,141400,701369220,5710,5710,5710,5710,20
|
|
20231103,141300,701255020,5710,5710,5710,5710,0
|
|
20231103,141200,701255020,5710,5710,5710,5710,100
|
|
20231103,141100,700684020,5710,5710,5710,5710,109
|
|
20231103,141000,700061630,5710,5710,5710,5710,111
|
|
20231103,140900,699427820,5710,5710,5710,5710,0
|
|
20231103,140800,699427820,5710,5710,5710,5710,700
|
|
20231103,140700,695430820,5710,5710,5710,5710,0
|
|
20231103,140600,695430820,5710,5710,5710,5710,34
|
|
20231103,140500,695236680,5700,5700,5700,5700,200
|
|
20231103,140400,694096680,5720,5700,5720,5700,334
|
|
20231103,140300,692192860,5700,5700,5700,5700,30
|
|
20231103,140200,692021860,5700,5690,5700,5690,569
|
|
20231103,140100,688781780,5690,5690,5690,5690,500
|
|
20231103,140000,685936780,5690,5690,5690,5690,0
|
|
20231103,135900,685936780,5690,5690,5690,5690,0
|
|
20231103,135800,685936780,5690,5690,5690,5690,200
|
|
20231103,135700,684798780,5700,5700,5700,5700,48
|
|
20231103,135600,684525180,5710,5700,5710,5700,706
|
|
20231103,135500,680500970,5700,5700,5700,5700,207
|
|
20231103,135400,679321070,5700,5700,5700,5700,0
|
|
20231103,135300,679321070,5700,5700,5700,5700,2
|
|
20231103,135200,679309670,5700,5700,5700,5700,44
|
|
20231103,135100,679058870,5720,5720,5720,5720,1
|
|
20231103,135000,679053150,5700,5710,5710,5700,436
|
|
20231103,134900,676563820,5710,5710,5710,5710,0
|
|
20231103,134800,676563820,5710,5710,5710,5710,0
|
|
20231103,134700,676563820,5710,5710,5710,5710,0
|
|
20231103,134600,676563820,5710,5710,5710,5710,41
|
|
20231103,134500,676329710,5710,5710,5710,5710,0
|
|
20231103,134400,676329710,5710,5720,5720,5710,5
|
|
20231103,134300,676301120,5720,5720,5720,5720,5
|
|
20231103,134200,676272520,5720,5720,5720,5720,15
|
|
20231103,134100,676186720,5720,5720,5720,5720,0
|
|
20231103,134000,676186720,5720,5720,5720,5710,221
|
|
20231103,133900,674924700,5720,5710,5720,5710,869
|
|
20231103,133800,669961960,5720,5720,5720,5720,0
|
|
20231103,133700,669961960,5720,5710,5720,5710,261
|
|
20231103,133600,668471640,5720,5710,5720,5710,481
|
|
20231103,133500,665724620,5710,5710,5710,5710,0
|
|
20231103,133400,665724620,5710,5710,5710,5710,0
|
|
20231103,133300,665724620,5710,5710,5710,5710,10
|
|
20231103,133200,665667520,5710,5710,5710,5710,0
|
|
20231103,133100,665667520,5710,5700,5710,5700,328
|
|
20231103,133000,663795530,5710,5710,5710,5710,239
|
|
20231103,132900,662430840,5680,5680,5680,5680,0
|
|
20231103,132800,662430840,5680,5680,5680,5680,0
|
|
20231103,132700,662430840,5680,5680,5680,5680,0
|
|
20231103,132600,662430840,5680,5680,5680,5680,0
|
|
20231103,132500,662430840,5680,5690,5690,5680,103
|
|
20231103,132400,661844800,5690,5690,5690,5690,0
|
|
20231103,132300,661844800,5690,5690,5690,5690,70
|
|
20231103,132200,661446500,5680,5680,5680,5680,0
|
|
20231103,132100,661446500,5680,5680,5680,5680,478
|
|
20231103,132000,658731460,5710,5710,5710,5710,0
|
|
20231103,131900,658731460,5710,5710,5710,5710,0
|
|
20231103,131800,658731460,5710,5680,5710,5680,151
|
|
20231103,131700,657873750,5680,5690,5690,5680,400
|
|
20231103,131600,655601730,5690,5690,5690,5690,0
|
|
20231103,131500,655601730,5690,5690,5690,5690,0
|
|
20231103,131400,655601730,5690,5700,5700,5690,1270
|
|
20231103,131300,648373250,5700,5710,5710,5700,181
|
|
20231103,131200,647341500,5700,5700,5700,5700,50
|
|
20231103,131100,647056500,5700,5700,5700,5700,0
|
|
20231103,131000,647056500,5700,5700,5700,5700,0
|
|
20231103,130900,647056500,5700,5700,5700,5700,0
|
|
20231103,130800,647056500,5700,5700,5700,5700,0
|
|
20231103,130700,647056500,5700,5700,5700,5700,300
|
|
20231103,130600,645346500,5700,5700,5700,5700,413
|
|
20231103,130500,642992400,5700,5700,5700,5700,2
|
|
20231103,130400,642981000,5700,5700,5700,5700,4
|
|
20231103,130300,642958200,5690,5690,5690,5690,0
|
|
20231103,130200,642958200,5690,5690,5690,5690,0
|
|
20231103,130100,642958200,5690,5690,5690,5690,0
|
|
20231103,130000,642958200,5690,5690,5690,5690,300
|
|
20231103,125900,641251200,5690,5690,5690,5690,1
|
|
20231103,125800,641245510,5690,5690,5690,5690,0
|
|
20231103,125700,641245510,5690,5690,5690,5690,1
|
|
20231103,125600,641239820,5690,5690,5690,5690,200
|
|
20231103,125500,640101820,5690,5690,5690,5690,0
|
|
20231103,125400,640101820,5690,5690,5690,5690,1000
|
|
20231103,125300,634411820,5700,5700,5700,5700,50
|
|
20231103,125200,634126820,5700,5700,5700,5700,3
|
|
20231103,125100,634109720,5710,5710,5710,5710,1
|
|
20231103,125000,634104010,5710,5710,5710,5710,0
|
|
20231103,124900,634104010,5710,5690,5710,5690,1113
|
|
20231103,124800,627766400,5710,5690,5710,5690,305
|
|
20231103,124700,626030850,5700,5700,5700,5700,100
|
|
20231103,124600,625460850,5700,5710,5710,5700,240
|
|
20231103,124500,624091270,5710,5710,5710,5710,200
|
|
20231103,124400,622949270,5710,5710,5710,5710,72
|
|
20231103,124300,622538150,5710,5710,5710,5710,2082
|
|
20231103,124200,610649930,5710,5710,5710,5710,311
|
|
20231103,124100,608874120,5710,5710,5720,5710,144
|
|
20231103,124000,608051300,5710,5710,5710,5710,18
|
|
20231103,123900,607948520,5720,5720,5720,5720,100
|
|
20231103,123800,607376520,5720,5720,5720,5720,10
|
|
20231103,123700,607319320,5720,5720,5720,5720,0
|
|
20231103,123600,607319320,5720,5740,5740,5720,395
|
|
20231103,123500,605059900,5720,5720,5720,5720,105
|
|
20231103,123400,604459300,5740,5730,5740,5730,1000
|
|
20231103,123300,598728530,5700,5700,5700,5700,0
|
|
20231103,123200,598728530,5700,5700,5700,5700,0
|
|
20231103,123100,598728530,5700,5700,5700,5700,0
|
|
20231103,123000,598728530,5700,5700,5700,5700,20
|
|
20231103,122900,598614530,5710,5710,5710,5710,50
|
|
20231103,122800,598329030,5710,5710,5710,5710,982
|
|
20231103,122700,592721810,5710,5720,5720,5710,514
|
|
20231103,122600,589783740,5710,5710,5710,5710,0
|
|
20231103,122500,589783740,5710,5710,5710,5700,511
|
|
20231103,122400,586866040,5710,5700,5710,5700,330
|
|
20231103,122300,584984860,5700,5690,5700,5690,585
|
|
20231103,122200,581655860,5700,5700,5700,5700,0
|
|
20231103,122100,581655860,5700,5700,5700,5700,175
|
|
20231103,122000,580658360,5700,5710,5710,5700,158
|
|
20231103,121900,579757750,5700,5700,5700,5700,43
|
|
20231103,121800,579512650,5710,5700,5710,5690,6
|
|
20231103,121700,579478440,5720,5700,5720,5700,106
|
|
20231103,121600,578874060,5700,5700,5700,5700,243
|
|
20231103,121500,577488960,5700,5700,5700,5700,0
|
|
20231103,121400,577488960,5700,5700,5700,5700,100
|
|
20231103,121300,576918960,5700,5710,5710,5700,1135
|
|
20231103,121200,570438510,5710,5690,5710,5690,394
|
|
20231103,121100,568196250,5690,5690,5690,5690,0
|
|
20231103,121000,568196250,5690,5690,5700,5690,1199
|
|
20231103,120900,561363070,5680,5680,5680,5680,353
|
|
20231103,120800,559358030,5680,5680,5680,5680,2
|
|
20231103,120700,559346670,5680,5680,5680,5680,0
|
|
20231103,120600,559346670,5680,5680,5680,5680,1
|
|
20231103,120500,559340990,5690,5690,5690,5690,578
|
|
20231103,120400,556052170,5690,5670,5690,5670,553
|
|
20231103,120300,552905620,5690,5690,5690,5690,0
|
|
20231103,120200,552905620,5690,5690,5690,5690,615
|
|
20231103,120100,549406270,5650,5680,5680,5650,350
|
|
20231103,120000,547421880,5700,5690,5700,5690,14
|
|
20231103,115900,547342210,5700,5700,5700,5700,0
|
|
20231103,115800,547342210,5700,5700,5700,5700,46
|
|
20231103,115700,547080010,5710,5710,5710,5710,231
|
|
20231103,115600,545761000,5690,5690,5690,5690,3
|
|
20231103,115500,545743930,5690,5690,5690,5690,1
|
|
20231103,115400,545738240,5710,5710,5710,5710,10
|
|
20231103,115300,545681140,5710,5710,5710,5710,201
|
|
20231103,115200,544533430,5700,5700,5700,5700,255
|
|
20231103,115100,543079930,5690,5690,5690,5690,91
|
|
20231103,115000,542562140,5690,5690,5690,5690,71
|
|
20231103,114900,542158150,5700,5700,5700,5700,0
|
|
20231103,114800,542158150,5700,5700,5700,5700,351
|
|
20231103,114700,540157450,5680,5680,5680,5680,0
|
|
20231103,114600,540157450,5680,5680,5680,5680,0
|
|
20231103,114500,540157450,5680,5680,5680,5680,63
|
|
20231103,114400,539799610,5690,5700,5700,5690,181
|
|
20231103,114300,538769190,5700,5710,5710,5700,85
|
|
20231103,114200,538284640,5710,5700,5710,5700,453
|
|
20231103,114100,535699300,5700,5700,5700,5700,2
|
|
20231103,114000,535687900,5700,5700,5700,5700,0
|
|
20231103,113900,535687900,5700,5700,5700,5700,100
|
|
20231103,113800,535117900,5700,5700,5700,5700,1
|
|
20231103,113700,535112200,5680,5680,5680,5680,0
|
|
20231103,113600,535112200,5680,5680,5680,5680,0
|
|
20231103,113500,535112200,5680,5680,5680,5680,0
|
|
20231103,113400,535112200,5680,5700,5700,5680,11
|
|
20231103,113300,535049700,5700,5700,5700,5670,730
|
|
20231103,113200,530888730,5710,5710,5710,5710,1047
|
|
20231103,113100,524910360,5710,5710,5710,5710,484
|
|
20231103,113000,522146720,5710,5710,5710,5710,0
|
|
20231103,112900,522146720,5710,5710,5710,5710,1
|
|
20231103,112800,522141010,5700,5710,5710,5650,424
|
|
20231103,112700,519738400,5710,5710,5710,5710,0
|
|
20231103,112600,519738400,5710,5710,5710,5710,0
|
|
20231103,112500,519738400,5710,5710,5710,5710,0
|
|
20231103,112400,519738400,5710,5710,5710,5710,100
|
|
20231103,112300,519167400,5710,5710,5710,5710,109
|
|
20231103,112200,518545010,5710,5690,5710,5690,501
|
|
20231103,112100,515694300,5690,5690,5690,5690,0
|
|
20231103,112000,515694300,5690,5690,5710,5690,1353
|
|
20231103,111900,507990690,5680,5680,5680,5680,850
|
|
20231103,111800,503162690,5680,5680,5680,5680,394
|
|
20231103,111700,500924770,5680,5680,5680,5680,0
|
|
20231103,111600,500924770,5680,5680,5680,5680,17
|
|
20231103,111500,500828210,5650,5650,5650,5650,0
|
|
20231103,111400,500828210,5650,5650,5650,5650,0
|
|
20231103,111300,500828210,5650,5650,5650,5650,0
|
|
20231103,111200,500828210,5650,5660,5660,5650,60
|
|
20231103,111100,500488620,5670,5650,5670,5650,269
|
|
20231103,111000,498963590,5660,5660,5660,5660,172
|
|
20231103,110900,497990070,5660,5630,5660,5630,42
|
|
20231103,110800,497752770,5670,5670,5670,5670,50
|
|
20231103,110700,497469270,5670,5670,5670,5670,71
|
|
20231103,110600,497066700,5670,5670,5670,5670,120
|
|
20231103,110500,496386300,5670,5670,5670,5670,0
|
|
20231103,110400,496386300,5670,5670,5670,5670,49
|
|
20231103,110300,496108470,5670,5660,5670,5630,187
|
|
20231103,110200,495052390,5660,5660,5660,5660,0
|
|
20231103,110100,495052390,5660,5660,5660,5660,6
|
|
20231103,110000,495018430,5660,5660,5660,5660,348
|
|
20231103,105900,493048750,5650,5650,5650,5650,300
|
|
20231103,105800,491353750,5650,5650,5650,5650,519
|
|
20231103,105700,488421400,5640,5640,5640,5640,100
|
|
20231103,105600,487857400,5640,5630,5640,5630,42
|
|
20231103,105500,487620530,5650,5630,5650,5630,81
|
|
20231103,105400,487164480,5630,5630,5630,5630,8
|
|
20231103,105300,487119440,5620,5650,5650,5620,531
|
|
20231103,105200,484124620,5650,5650,5650,5650,110
|
|
20231103,105100,483503120,5650,5650,5650,5650,2
|
|
20231103,105000,483491820,5650,5650,5650,5650,0
|
|
20231103,104900,483491820,5650,5650,5650,5650,0
|
|
20231103,104800,483491820,5650,5650,5650,5650,0
|
|
20231103,104700,483491820,5650,5650,5650,5650,4
|
|
20231103,104600,483469220,5650,5650,5650,5650,10
|
|
20231103,104500,483412720,5650,5650,5650,5650,0
|
|
20231103,104400,483412720,5650,5630,5650,5630,82
|
|
20231103,104300,482950780,5650,5630,5650,5630,424
|
|
20231103,104200,480563640,5630,5650,5650,5630,100
|
|
20231103,104100,480000620,5660,5660,5660,5660,6
|
|
20231103,104000,479966660,5660,5660,5660,5660,0
|
|
20231103,103900,479966660,5660,5660,5660,5660,0
|
|
20231103,103800,479966660,5660,5660,5660,5660,0
|
|
20231103,103700,479966660,5660,5660,5660,5660,15
|
|
20231103,103600,479881760,5660,5660,5660,5660,0
|
|
20231103,103500,479881760,5660,5660,5660,5660,33
|
|
20231103,103400,479694980,5660,5660,5660,5660,0
|
|
20231103,103300,479694980,5660,5660,5660,5660,3
|
|
20231103,103200,479678000,5660,5660,5660,5660,4
|
|
20231103,103100,479655360,5660,5660,5660,5660,23
|
|
20231103,103000,479525180,5660,5660,5660,5660,10
|
|
20231103,102900,479468580,5660,5660,5660,5660,12
|
|
20231103,102800,479400660,5630,5630,5630,5630,0
|
|
20231103,102700,479400660,5630,5630,5630,5630,396
|
|
20231103,102600,477171180,5630,5630,5630,5630,157
|
|
20231103,102500,476287270,5630,5630,5630,5630,1
|
|
20231103,102400,476281640,5610,5630,5630,5610,43
|
|
20231103,102300,476040150,5630,5630,5630,5630,2
|
|
20231103,102200,476028890,5610,5640,5640,5610,1200
|
|
20231103,102100,469277020,5640,5640,5670,5640,77
|
|
20231103,102000,468842710,5650,5650,5650,5650,56
|
|
20231103,101900,468526310,5640,5650,5660,5640,310
|
|
20231103,101800,466774810,5650,5650,5650,5650,20
|
|
20231103,101700,466661810,5620,5620,5620,5620,0
|
|
20231103,101600,466661810,5620,5650,5650,5620,1013
|
|
20231103,101500,460968360,5650,5620,5650,5620,55
|
|
20231103,101400,460659230,5630,5630,5630,5630,401
|
|
20231103,101300,458401600,5640,5620,5640,5620,690
|
|
20231103,101200,454516530,5620,5620,5620,5620,55
|
|
20231103,101100,454207430,5630,5630,5630,5630,325
|
|
20231103,101000,452377680,5630,5630,5630,5630,1
|
|
20231103,100900,452372050,5630,5630,5630,5630,0
|
|
20231103,100800,452372050,5630,5630,5630,5630,5
|
|
20231103,100700,452343900,5630,5610,5640,5610,61
|
|
20231103,100600,452001120,5610,5630,5630,5610,144
|
|
20231103,100500,451191270,5620,5620,5620,5620,42
|
|
20231103,100400,450955230,5620,5610,5620,5610,182
|
|
20231103,100300,449932490,5610,5610,5610,5610,71
|
|
20231103,100200,449534180,5590,5600,5600,5590,13
|
|
20231103,100100,449461410,5600,5590,5600,5590,163
|
|
20231103,100000,448550230,5580,5580,5580,5580,50
|
|
20231103,095900,448271230,5580,5580,5580,5580,10
|
|
20231103,095800,448215430,5580,5570,5580,5570,212
|
|
20231103,095700,447033910,5580,5580,5580,5580,50
|
|
20231103,095600,446754910,5580,5570,5580,5570,49
|
|
20231103,095500,446481610,5570,5570,5580,5570,124
|
|
20231103,095400,445789930,5560,5560,5560,5550,3251
|
|
20231103,095300,427736510,5560,5580,5580,5560,840
|
|
20231103,095200,423058080,5580,5570,5580,5570,629
|
|
20231103,095100,419554440,5550,5550,5550,5550,500
|
|
20231103,095000,416779440,5550,5560,5560,5550,24
|
|
20231103,094900,416646230,5550,5580,5580,5550,716
|
|
20231103,094800,412665770,5560,5560,5570,5560,1094
|
|
20231103,094700,406580930,5560,5590,5590,5560,505
|
|
20231103,094600,403768080,5590,5600,5600,5590,357
|
|
20231103,094500,401772440,5570,5570,5590,5570,3495
|
|
20231103,094400,382304060,5570,5580,5580,5570,2353
|
|
20231103,094300,369193850,5600,5580,5600,5580,492
|
|
20231103,094200,366446270,5580,5600,5600,5580,1112
|
|
20231103,094100,360232410,5600,5610,5610,5600,1361
|
|
20231103,094000,352608680,5610,5620,5630,5600,1222
|
|
20231103,093900,345753900,5630,5630,5630,5630,122
|
|
20231103,093800,345067040,5630,5630,5630,5610,47
|
|
20231103,093700,344802470,5620,5620,5620,5600,1037
|
|
20231103,093600,338979170,5640,5640,5640,5620,129
|
|
20231103,093500,338252090,5640,5640,5640,5640,428
|
|
20231103,093400,335838170,5640,5640,5640,5640,375
|
|
20231103,093300,333723170,5600,5620,5640,5600,11775
|
|
20231103,093200,267766720,5630,5630,5630,5620,3429
|
|
20231103,093100,248474450,5630,5640,5640,5630,829
|
|
20231103,093000,243802890,5620,5640,5640,5620,1647
|
|
20231103,092900,234526320,5640,5660,5660,5640,819
|
|
20231103,092800,229898370,5660,5660,5660,5660,32
|
|
20231103,092700,229717250,5650,5650,5650,5650,10
|
|
20231103,092600,229660750,5660,5680,5680,5660,309
|
|
20231103,092500,227907470,5690,5690,5690,5690,144
|
|
20231103,092400,227088110,5690,5690,5690,5690,12
|
|
20231103,092300,227019830,5690,5720,5720,5690,343
|
|
20231103,092200,225066410,5710,5690,5710,5690,394
|
|
20231103,092100,222822230,5690,5680,5690,5680,155
|
|
20231103,092000,221940780,5670,5670,5670,5660,883
|
|
20231103,091900,216942750,5670,5670,5670,5670,98
|
|
20231103,091800,216387090,5680,5670,5680,5670,131
|
|
20231103,091700,215643020,5660,5660,5660,5660,528
|
|
20231103,091600,212654540,5650,5670,5670,5630,2299
|
|
20231103,091500,199659800,5700,5680,5700,5660,2852
|
|
20231103,091400,183502540,5700,5680,5700,5680,82
|
|
20231103,091300,183036760,5680,5680,5680,5670,1354
|
|
20231103,091200,175347420,5680,5690,5690,5680,1910
|
|
20231103,091100,164489360,5690,5690,5690,5690,658
|
|
20231103,091000,160745340,5690,5730,5730,5690,1119
|
|
20231103,090900,154370060,5730,5730,5730,5700,2011
|
|
20231103,090800,142899750,5750,5700,5760,5690,2280
|
|
20231103,090700,129852710,5690,5720,5720,5690,1226
|
|
20231103,090600,122852100,5710,5680,5720,5670,2473
|
|
20231103,090500,108759730,5690,5710,5710,5660,3644
|
|
20231103,090400,88028620,5710,5740,5770,5710,2936
|
|
20231103,090300,71224600,5740,5750,5780,5740,5918
|
|
20231103,090200,37181960,5760,5760,5760,5750,1043
|
|
20231103,090100,31177610,5760,5790,5790,5760,2752
|
|
20231103,090000,15286560,5830,5760,5830,5760,2632
|