624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192100,2076098780,5780,5780,5780,5780,2332
|
|
20231106,192000,2076098780,5780,5780,5780,5780,0
|
|
20231106,191900,2076098780,5780,5780,5780,5780,0
|
|
20231106,191800,2076098780,5780,5780,5780,5780,0
|
|
20231106,191700,2076098780,5780,5780,5780,5780,0
|
|
20231106,191600,2076098780,5780,5780,5780,5780,0
|
|
20231106,191500,2076098780,5780,5780,5780,5780,0
|
|
20231106,191400,2076098780,5780,5780,5780,5780,0
|
|
20231106,191300,2076098780,5780,5780,5780,5780,0
|
|
20231106,191200,2076098780,5780,5780,5780,5780,0
|
|
20231106,191100,2076098780,5780,5780,5780,5780,0
|
|
20231106,191000,2076098780,5780,5780,5780,5780,0
|
|
20231106,190900,2076098780,5780,5780,5780,5780,0
|
|
20231106,190800,2076098780,5780,5780,5780,5780,0
|
|
20231106,190700,2076098780,5780,5780,5780,5780,0
|
|
20231106,190600,2076098780,5780,5780,5780,5780,0
|
|
20231106,190500,2076098780,5780,5780,5780,5780,0
|
|
20231106,190400,2076098780,5780,5780,5780,5780,0
|
|
20231106,190300,2076098780,5780,5780,5780,5780,0
|
|
20231106,190200,2076098780,5780,5780,5780,5780,0
|
|
20231106,190100,2076098780,5780,5780,5780,5780,0
|
|
20231106,190000,2076098780,5780,5780,5780,5780,0
|
|
20231106,185900,2076098780,5780,5780,5780,5780,0
|
|
20231106,185800,2076098780,5780,5780,5780,5780,0
|
|
20231106,185700,2076098780,5780,5780,5780,5780,0
|
|
20231106,185600,2076098780,5780,5780,5780,5780,0
|
|
20231106,185500,2076098780,5780,5780,5780,5780,0
|
|
20231106,185400,2076098780,5780,5780,5780,5780,0
|
|
20231106,185300,2076098780,5780,5780,5780,5780,0
|
|
20231106,185200,2076098780,5780,5780,5780,5780,0
|
|
20231106,185100,2076098780,5780,5780,5780,5780,2332
|
|
20231106,185000,2076098780,5780,5780,5780,5780,0
|
|
20231106,184900,2076098780,5780,5780,5780,5780,0
|
|
20231106,184800,2076098780,5780,5780,5780,5780,0
|
|
20231106,184700,2076098780,5780,5780,5780,5780,0
|
|
20231106,184600,2076098780,5780,5780,5780,5780,0
|
|
20231106,184500,2076098780,5780,5780,5780,5780,0
|
|
20231106,184400,2076098780,5780,5780,5780,5780,0
|
|
20231106,184300,2076098780,5780,5780,5780,5780,0
|
|
20231106,184200,2076098780,5780,5780,5780,5780,0
|
|
20231106,184100,2076098780,5780,5780,5780,5780,0
|
|
20231106,184000,2076098780,5780,5780,5780,5780,0
|
|
20231106,183900,2076098780,5780,5780,5780,5780,0
|
|
20231106,183800,2076098780,5780,5780,5780,5780,0
|
|
20231106,183700,2076098780,5780,5780,5780,5780,0
|
|
20231106,183600,2076098780,5780,5780,5780,5780,0
|
|
20231106,183500,2076098780,5780,5780,5780,5780,0
|
|
20231106,183400,2076098780,5780,5780,5780,5780,0
|
|
20231106,183300,2076098780,5780,5780,5780,5780,0
|
|
20231106,183200,2076098780,5780,5780,5780,5780,0
|
|
20231106,183100,2076098780,5780,5780,5780,5780,0
|
|
20231106,183000,2076098780,5780,5780,5780,5780,0
|
|
20231106,182900,2076098780,5780,5780,5780,5780,0
|
|
20231106,182800,2076098780,5780,5780,5780,5780,0
|
|
20231106,182700,2076098780,5780,5780,5780,5780,0
|
|
20231106,182600,2076098780,5780,5780,5780,5780,0
|
|
20231106,182500,2076098780,5780,5780,5780,5780,0
|
|
20231106,182400,2076098780,5780,5780,5780,5780,0
|
|
20231106,182300,2076098780,5780,5780,5780,5780,0
|
|
20231106,182200,2076098780,5780,5780,5780,5780,0
|
|
20231106,182100,2076098780,5780,5780,5780,5780,2332
|
|
20231106,182000,2076098780,5780,5780,5780,5780,0
|
|
20231106,181900,2076098780,5780,5780,5780,5780,0
|
|
20231106,181800,2076098780,5780,5780,5780,5780,0
|
|
20231106,181700,2076098780,5780,5780,5780,5780,0
|
|
20231106,181600,2076098780,5780,5780,5780,5780,0
|
|
20231106,181500,2076098780,5780,5780,5780,5780,0
|
|
20231106,181400,2076098780,5780,5780,5780,5780,0
|
|
20231106,181300,2076098780,5780,5780,5780,5780,0
|
|
20231106,181200,2076098780,5780,5780,5780,5780,0
|
|
20231106,181100,2076098780,5780,5780,5780,5780,0
|
|
20231106,181000,2076098780,5780,5780,5780,5780,0
|
|
20231106,180900,2076098780,5780,5780,5780,5780,0
|
|
20231106,180800,2076098780,5780,5780,5780,5780,0
|
|
20231106,180700,2076098780,5780,5780,5780,5780,0
|
|
20231106,180600,2076098780,5780,5780,5780,5780,0
|
|
20231106,180500,2076098780,5780,5780,5780,5780,0
|
|
20231106,180400,2076098780,5780,5780,5780,5780,0
|
|
20231106,180300,2076098780,5780,5780,5780,5780,0
|
|
20231106,180200,2076098780,5780,5780,5780,5780,0
|
|
20231106,180100,2076098780,5780,5780,5780,5780,0
|
|
20231106,180000,2076098780,5780,5780,5780,5780,0
|
|
20231106,175900,2076098780,5780,5780,5780,5780,0
|
|
20231106,175800,2076098780,5780,5780,5780,5780,0
|
|
20231106,175700,2076098780,5780,5780,5780,5780,0
|
|
20231106,175600,2076098780,5780,5780,5780,5780,0
|
|
20231106,175500,2076098780,5780,5780,5780,5780,0
|
|
20231106,175400,2076098780,5780,5780,5780,5780,0
|
|
20231106,175300,2076098780,5780,5780,5780,5780,0
|
|
20231106,175200,2076098780,5780,5780,5780,5780,0
|
|
20231106,175100,2076098780,5780,5780,5780,5780,2332
|
|
20231106,175000,2076098780,5780,5780,5780,5780,0
|
|
20231106,174900,2076098780,5780,5780,5780,5780,0
|
|
20231106,174800,2076098780,5780,5780,5780,5780,0
|
|
20231106,174700,2076098780,5780,5780,5780,5780,0
|
|
20231106,174600,2076098780,5780,5780,5780,5780,0
|
|
20231106,174500,2076098780,5780,5780,5780,5780,0
|
|
20231106,174400,2076098780,5780,5780,5780,5780,0
|
|
20231106,174300,2076098780,5780,5780,5780,5780,0
|
|
20231106,174200,2076098780,5780,5780,5780,5780,0
|
|
20231106,174100,2076098780,5780,5780,5780,5780,0
|
|
20231106,174000,2076098780,5780,5780,5780,5780,0
|
|
20231106,173900,2076098780,5780,5780,5780,5780,0
|
|
20231106,173800,2076098780,5780,5780,5780,5780,0
|
|
20231106,173700,2076098780,5780,5780,5780,5780,0
|
|
20231106,173600,2076098780,5780,5780,5780,5780,0
|
|
20231106,173500,2076098780,5780,5780,5780,5780,0
|
|
20231106,173400,2076098780,5780,5780,5780,5780,0
|
|
20231106,173300,2076098780,5780,5780,5780,5780,0
|
|
20231106,173200,2076098780,5780,5780,5780,5780,0
|
|
20231106,173100,2076098780,5780,5780,5780,5780,0
|
|
20231106,173000,2076098780,5780,5780,5780,5780,0
|
|
20231106,172900,2076098780,5780,5780,5780,5780,0
|
|
20231106,172800,2076098780,5780,5780,5780,5780,0
|
|
20231106,172700,2076098780,5780,5780,5780,5780,0
|
|
20231106,172600,2076098780,5780,5780,5780,5780,0
|
|
20231106,172500,2076098780,5780,5780,5780,5780,0
|
|
20231106,172400,2076098780,5780,5780,5780,5780,0
|
|
20231106,172300,2076098780,5780,5780,5780,5780,0
|
|
20231106,172200,2076098780,5780,5780,5780,5780,0
|
|
20231106,172100,2076098780,5780,5780,5780,5780,2332
|
|
20231106,172000,2076098780,5780,5780,5780,5780,0
|
|
20231106,171900,2076098780,5780,5780,5780,5780,0
|
|
20231106,171800,2076098780,5780,5780,5780,5780,0
|
|
20231106,171700,2076098780,5780,5780,5780,5780,0
|
|
20231106,171600,2076098780,5780,5780,5780,5780,0
|
|
20231106,171500,2076098780,5780,5780,5780,5780,0
|
|
20231106,171400,2076098780,5780,5780,5780,5780,0
|
|
20231106,171300,2076098780,5780,5780,5780,5780,0
|
|
20231106,171200,2076098780,5780,5780,5780,5780,0
|
|
20231106,171100,2076098780,5780,5780,5780,5780,0
|
|
20231106,171000,2076098780,5780,5780,5780,5780,0
|
|
20231106,170900,2076098780,5780,5780,5780,5780,0
|
|
20231106,170800,2076098780,5780,5780,5780,5780,0
|
|
20231106,170700,2076098780,5780,5780,5780,5780,0
|
|
20231106,170600,2076098780,5780,5780,5780,5780,0
|
|
20231106,170500,2076098780,5780,5780,5780,5780,0
|
|
20231106,170400,2076098780,5780,5780,5780,5780,0
|
|
20231106,170300,2076098780,5780,5780,5780,5780,0
|
|
20231106,170200,2076098780,5780,5780,5780,5780,0
|
|
20231106,170100,2076098780,5780,5780,5780,5780,0
|
|
20231106,170000,2076098780,5780,5780,5780,5780,0
|
|
20231106,165900,2076098780,5780,5780,5780,5780,0
|
|
20231106,165800,2076098780,5780,5780,5780,5780,0
|
|
20231106,165700,2076098780,5780,5780,5780,5780,0
|
|
20231106,165600,2076098780,5780,5780,5780,5780,0
|
|
20231106,165500,2076098780,5780,5780,5780,5780,0
|
|
20231106,165400,2076098780,5780,5780,5780,5780,0
|
|
20231106,165300,2076098780,5780,5780,5780,5780,0
|
|
20231106,165200,2076098780,5780,5780,5780,5780,0
|
|
20231106,165100,2076098780,5780,5780,5780,5780,2332
|
|
20231106,165000,2076098780,5780,5780,5780,5780,0
|
|
20231106,164900,2076098780,5780,5780,5780,5780,0
|
|
20231106,164800,2076098780,5780,5780,5780,5780,0
|
|
20231106,164700,2076098780,5780,5780,5780,5780,0
|
|
20231106,164600,2076098780,5780,5780,5780,5780,0
|
|
20231106,164500,2076098780,5780,5780,5780,5780,0
|
|
20231106,164400,2076098780,5780,5780,5780,5780,0
|
|
20231106,164300,2076098780,5780,5780,5780,5780,0
|
|
20231106,164200,2076098780,5780,5780,5780,5780,0
|
|
20231106,164100,2076098780,5780,5780,5780,5780,0
|
|
20231106,164000,2076098780,5780,5780,5780,5780,0
|
|
20231106,163900,2076098780,5780,5780,5780,5780,0
|
|
20231106,163800,2076098780,5780,5780,5780,5780,0
|
|
20231106,163700,2076098780,5780,5780,5780,5780,0
|
|
20231106,163600,2076098780,5780,5780,5780,5780,0
|
|
20231106,163500,2076098780,5780,5780,5780,5780,0
|
|
20231106,163400,2076098780,5780,5780,5780,5780,0
|
|
20231106,163300,2076098780,5780,5780,5780,5780,0
|
|
20231106,163200,2076098780,5780,5780,5780,5780,0
|
|
20231106,163100,2076098780,5780,5780,5780,5780,0
|
|
20231106,163000,2076098780,5780,5780,5780,5780,0
|
|
20231106,162900,2076098780,5780,5780,5780,5780,0
|
|
20231106,162800,2076098780,5780,5780,5780,5780,0
|
|
20231106,162700,2076098780,5780,5780,5780,5780,0
|
|
20231106,162600,2076098780,5780,5780,5780,5780,0
|
|
20231106,162500,2076098780,5780,5780,5780,5780,0
|
|
20231106,162400,2076098780,5780,5780,5780,5780,0
|
|
20231106,162300,2076098780,5780,5780,5780,5780,0
|
|
20231106,162200,2076098780,5780,5780,5780,5780,0
|
|
20231106,162100,2076098780,5780,5780,5780,5780,2332
|
|
20231106,162000,2076098780,5780,5780,5780,5780,0
|
|
20231106,161900,2076098780,5780,5780,5780,5780,0
|
|
20231106,161800,2076098780,5780,5780,5780,5780,0
|
|
20231106,161700,2076098780,5780,5780,5780,5780,0
|
|
20231106,161600,2076098780,5780,5780,5780,5780,0
|
|
20231106,161500,2076098780,5780,5780,5780,5780,0
|
|
20231106,161400,2076098780,5780,5780,5780,5780,0
|
|
20231106,161300,2076098780,5780,5780,5780,5780,0
|
|
20231106,161200,2076098780,5780,5780,5780,5780,0
|
|
20231106,161100,2076098780,5780,5780,5780,5780,0
|
|
20231106,161000,2076098780,5780,5780,5780,5780,0
|
|
20231106,160900,2076098780,5780,5780,5780,5780,0
|
|
20231106,160800,2076098780,5780,5780,5780,5780,0
|
|
20231106,160700,2076098780,5780,5780,5780,5780,0
|
|
20231106,160600,2076098780,5780,5780,5780,5780,0
|
|
20231106,160500,2076098780,5780,5780,5780,5780,0
|
|
20231106,160400,2076098780,5780,5780,5780,5780,0
|
|
20231106,160300,2076098780,5780,5780,5780,5780,0
|
|
20231106,160200,2076098780,5780,5780,5780,5780,0
|
|
20231106,160100,2076098780,5780,5780,5780,5780,0
|
|
20231106,160000,2076098780,5780,5780,5780,5780,0
|
|
20231106,155900,2076098780,5780,5780,5780,5780,0
|
|
20231106,155800,2076098780,5780,5780,5780,5780,0
|
|
20231106,155700,2076098780,5780,5780,5780,5780,0
|
|
20231106,155600,2076098780,5780,5780,5780,5780,0
|
|
20231106,155500,2076098780,5780,5780,5780,5780,0
|
|
20231106,155400,2076098780,5780,5780,5780,5780,0
|
|
20231106,155300,2076098780,5780,5780,5780,5780,0
|
|
20231106,155200,2076098780,5780,5780,5780,5780,0
|
|
20231106,155100,2076098780,5780,5780,5780,5780,2332
|
|
20231106,155000,2076098780,5780,5780,5780,5780,0
|
|
20231106,154900,2076098780,5780,5780,5780,5780,0
|
|
20231106,154800,2076098780,5780,5780,5780,5780,0
|
|
20231106,154700,2076098780,5780,5780,5780,5780,0
|
|
20231106,154600,2076098780,5780,5780,5780,5780,0
|
|
20231106,154500,2076098780,5780,5780,5780,5780,0
|
|
20231106,154400,2076098780,5780,5780,5780,5780,0
|
|
20231106,154300,2076098780,5780,5780,5780,5780,0
|
|
20231106,154200,2076098780,5780,5780,5780,5780,0
|
|
20231106,154100,2076098780,5780,5780,5780,5780,0
|
|
20231106,154000,2076098780,5780,5780,5780,5780,0
|
|
20231106,153900,2076098780,5780,5780,5780,5780,0
|
|
20231106,153800,2076098780,5780,5780,5780,5780,0
|
|
20231106,153700,2076098780,5780,5780,5780,5780,0
|
|
20231106,153600,2076098780,5780,5780,5780,5780,0
|
|
20231106,153500,2076098780,5780,5780,5780,5780,0
|
|
20231106,153400,2076098780,5780,5780,5780,5780,0
|
|
20231106,153300,2076098780,5780,5780,5780,5780,0
|
|
20231106,153200,2076098780,5780,5780,5780,5780,0
|
|
20231106,153100,2076098780,5780,5780,5780,5780,0
|
|
20231106,153000,2076098780,5780,5780,5780,5780,2332
|
|
20231106,152900,2062619820,5810,5810,5810,5810,0
|
|
20231106,152800,2062619820,5810,5810,5810,5810,0
|
|
20231106,152700,2062619820,5810,5810,5810,5810,0
|
|
20231106,152600,2062619820,5810,5810,5810,5810,0
|
|
20231106,152500,2062619820,5810,5810,5810,5810,0
|
|
20231106,152400,2062619820,5810,5810,5810,5810,0
|
|
20231106,152300,2062619820,5810,5810,5810,5810,0
|
|
20231106,152200,2062619820,5810,5810,5810,5810,0
|
|
20231106,152100,2062619820,5810,5810,5810,5810,0
|
|
20231106,152000,2062619820,5810,5810,5810,5810,0
|
|
20231106,151900,2062619820,5810,5790,5810,5780,1197
|
|
20231106,151800,2055699270,5780,5790,5830,5780,1719
|
|
20231106,151700,2045750480,5820,5790,5820,5790,1545
|
|
20231106,151600,2036789760,5800,5790,5800,5790,2095
|
|
20231106,151500,2024659640,5800,5790,5800,5790,86
|
|
20231106,151400,2024161140,5790,5810,5810,5790,487
|
|
20231106,151300,2021334030,5810,5800,5810,5790,43
|
|
20231106,151200,2021084900,5810,5810,5810,5810,902
|
|
20231106,151100,2015844280,5830,5830,5830,5800,3003
|
|
20231106,151000,1998426790,5820,5830,5830,5820,294
|
|
20231106,150900,1996714350,5830,5810,5830,5810,485
|
|
20231106,150800,1993896390,5830,5830,5830,5820,379
|
|
20231106,150700,1991686830,5830,5810,5830,5810,830
|
|
20231106,150600,1986858490,5810,5810,5810,5810,281
|
|
20231106,150500,1985225880,5810,5820,5820,5810,226
|
|
20231106,150400,1983912370,5820,5820,5820,5820,1
|
|
20231106,150300,1983906550,5820,5810,5820,5810,1331
|
|
20231106,150200,1976173420,5810,5810,5810,5800,108
|
|
20231106,150100,1975545990,5820,5820,5820,5820,2
|
|
20231106,150000,1975534350,5790,5790,5820,5790,1222
|
|
20231106,145900,1968428440,5790,5810,5810,5790,233
|
|
20231106,145800,1967077320,5820,5820,5820,5820,30
|
|
20231106,145700,1966902720,5820,5820,5820,5820,100
|
|
20231106,145600,1966320720,5820,5790,5820,5790,215
|
|
20231106,145500,1965072290,5810,5800,5810,5790,763
|
|
20231106,145400,1960646860,5800,5810,5810,5800,70
|
|
20231106,145300,1960240770,5810,5810,5810,5810,0
|
|
20231106,145200,1960240770,5810,5810,5810,5810,81
|
|
20231106,145100,1959770160,5810,5810,5810,5790,922
|
|
20231106,145000,1954414400,5820,5810,5820,5810,177
|
|
20231106,144900,1953385990,5810,5800,5810,5780,980
|
|
20231106,144800,1947705490,5820,5820,5820,5820,0
|
|
20231106,144700,1947705490,5820,5820,5820,5820,0
|
|
20231106,144600,1947705490,5820,5800,5820,5800,4
|
|
20231106,144500,1947682270,5800,5800,5800,5800,3
|
|
20231106,144400,1947664870,5820,5810,5820,5800,89
|
|
20231106,144300,1947148640,5810,5800,5810,5800,101
|
|
20231106,144200,1946561840,5800,5810,5810,5800,179
|
|
20231106,144100,1945521860,5810,5810,5810,5810,0
|
|
20231106,144000,1945521860,5810,5810,5810,5810,22
|
|
20231106,143900,1945394040,5810,5810,5810,5810,1
|
|
20231106,143800,1945388230,5800,5800,5800,5800,7
|
|
20231106,143700,1945347630,5820,5820,5820,5820,20
|
|
20231106,143600,1945231230,5820,5820,5820,5820,60
|
|
20231106,143500,1944882030,5820,5780,5820,5780,4
|
|
20231106,143400,1944858870,5780,5820,5820,5780,587
|
|
20231106,143300,1941452930,5780,5820,5820,5780,601
|
|
20231106,143200,1937973260,5800,5800,5800,5800,12
|
|
20231106,143100,1937903660,5820,5820,5820,5820,0
|
|
20231106,143000,1937903660,5820,5820,5820,5820,0
|
|
20231106,142900,1937903660,5820,5810,5820,5810,93
|
|
20231106,142800,1937363130,5800,5800,5800,5800,19
|
|
20231106,142700,1937252930,5800,5800,5800,5800,85
|
|
20231106,142600,1936759930,5800,5800,5800,5800,72
|
|
20231106,142500,1936342330,5800,5800,5800,5800,1212
|
|
20231106,142400,1929312730,5800,5800,5800,5800,0
|
|
20231106,142300,1929312730,5800,5800,5800,5800,89
|
|
20231106,142200,1928796530,5800,5800,5830,5800,37
|
|
20231106,142100,1928581750,5800,5840,5840,5800,1441
|
|
20231106,142000,1920181070,5840,5830,5840,5830,16
|
|
20231106,141900,1920087710,5800,5830,5830,5800,1349
|
|
20231106,141800,1912253660,5830,5830,5830,5830,495
|
|
20231106,141700,1909367810,5830,5830,5830,5800,104
|
|
20231106,141600,1908761520,5830,5830,5830,5830,0
|
|
20231106,141500,1908761520,5830,5800,5830,5800,2
|
|
20231106,141400,1908749890,5800,5810,5810,5800,300
|
|
20231106,141300,1907008790,5820,5840,5840,5820,2
|
|
20231106,141200,1906997130,5810,5810,5810,5810,1
|
|
20231106,141100,1906991320,5810,5830,5830,5810,1964
|
|
20231106,141000,1895564640,5840,5840,5840,5840,1
|
|
20231106,140900,1895558800,5840,5830,5840,5830,325
|
|
20231106,140800,1893662050,5830,5830,5830,5830,55
|
|
20231106,140700,1893341400,5830,5830,5830,5830,3
|
|
20231106,140600,1893323910,5830,5850,5850,5830,355
|
|
20231106,140500,1891254170,5840,5830,5840,5830,221
|
|
20231106,140400,1889964590,5830,5830,5830,5830,100
|
|
20231106,140300,1889381590,5820,5820,5820,5820,632
|
|
20231106,140200,1885703350,5820,5820,5820,5820,0
|
|
20231106,140100,1885703350,5820,5820,5820,5820,174
|
|
20231106,140000,1884690670,5820,5800,5820,5800,31
|
|
20231106,135900,1884510620,5800,5810,5810,5800,34
|
|
20231106,135800,1884313190,5810,5810,5810,5810,640
|
|
20231106,135700,1880594790,5810,5790,5810,5790,23
|
|
20231106,135600,1880461600,5810,5790,5810,5790,83
|
|
20231106,135500,1879980810,5790,5810,5810,5790,34
|
|
20231106,135400,1879783370,5810,5790,5810,5790,529
|
|
20231106,135300,1876717220,5790,5790,5790,5790,100
|
|
20231106,135200,1876138220,5790,5790,5790,5790,100
|
|
20231106,135100,1875559220,5810,5790,5810,5790,67
|
|
20231106,135000,1875170270,5790,5790,5790,5790,103
|
|
20231106,134900,1874573900,5790,5790,5790,5790,2021
|
|
20231106,134800,1862872310,5800,5800,5800,5800,863
|
|
20231106,134700,1857866910,5800,5800,5800,5800,166
|
|
20231106,134600,1856904110,5800,5800,5800,5800,0
|
|
20231106,134500,1856904110,5800,5780,5800,5780,10
|
|
20231106,134400,1856846130,5790,5790,5790,5790,439
|
|
20231106,134300,1854304320,5800,5800,5800,5800,0
|
|
20231106,134200,1854304320,5800,5790,5800,5790,433
|
|
20231106,134100,1851795350,5790,5790,5790,5790,20
|
|
20231106,134000,1851679550,5790,5790,5790,5790,447
|
|
20231106,133900,1849091420,5790,5790,5790,5790,6
|
|
20231106,133800,1849056680,5790,5780,5790,5770,826
|
|
20231106,133700,1844281650,5790,5780,5790,5780,55
|
|
20231106,133600,1843963280,5780,5780,5780,5780,83
|
|
20231106,133500,1843483540,5770,5770,5770,5770,150
|
|
20231106,133400,1842618040,5780,5780,5780,5780,0
|
|
20231106,133300,1842618040,5780,5780,5780,5780,118
|
|
20231106,133200,1841936000,5780,5780,5780,5780,20
|
|
20231106,133100,1841820400,5780,5790,5790,5760,367
|
|
20231106,133000,1839695750,5760,5770,5790,5750,764
|
|
20231106,132900,1835283330,5780,5760,5780,5750,276
|
|
20231106,132800,1833694490,5760,5770,5770,5760,71
|
|
20231106,132700,1833285520,5770,5780,5780,5770,37
|
|
20231106,132600,1833071850,5780,5780,5780,5780,1
|
|
20231106,132500,1833066070,5790,5790,5790,5750,308
|
|
20231106,132400,1831291390,5790,5780,5790,5780,105
|
|
20231106,132300,1830683470,5780,5750,5780,5750,790
|
|
20231106,132200,1826122370,5780,5770,5780,5770,258
|
|
20231106,132100,1824633690,5760,5760,5760,5760,279
|
|
20231106,132000,1823026650,5770,5770,5770,5770,1
|
|
20231106,131900,1823020880,5770,5770,5770,5770,0
|
|
20231106,131800,1823020880,5770,5750,5770,5750,7032
|
|
20231106,131700,1782586720,5750,5750,5750,5750,0
|
|
20231106,131600,1782586720,5750,5750,5750,5750,286
|
|
20231106,131500,1780942220,5770,5770,5770,5770,50
|
|
20231106,131400,1780653720,5770,5770,5770,5740,161
|
|
20231106,131300,1779727750,5770,5740,5770,5740,95
|
|
20231106,131200,1779182120,5740,5750,5780,5720,1125
|
|
20231106,131100,1772728950,5750,5760,5760,5750,423
|
|
20231106,131000,1770295630,5750,5760,5780,5750,558
|
|
20231106,130900,1767077340,5780,5760,5780,5750,1106
|
|
20231106,130800,1760717690,5760,5760,5760,5750,708
|
|
20231106,130700,1756640430,5760,5750,5760,5750,320
|
|
20231106,130600,1754798430,5800,5760,5800,5750,1673
|
|
20231106,130500,1745171790,5800,5790,5800,5760,6517
|
|
20231106,130400,1707555610,5790,5790,5790,5790,0
|
|
20231106,130300,1707555610,5790,5790,5790,5790,498
|
|
20231106,130200,1704672190,5800,5790,5800,5780,1110
|
|
20231106,130100,1698245010,5790,5800,5800,5790,2456
|
|
20231106,130000,1684000680,5800,5800,5800,5800,723
|
|
20231106,125900,1679807280,5800,5800,5800,5800,206
|
|
20231106,125800,1678612480,5800,5800,5800,5800,946
|
|
20231106,125700,1673125680,5800,5800,5800,5800,12
|
|
20231106,125600,1673056080,5800,5810,5810,5800,1728
|
|
20231106,125500,1663017080,5810,5810,5810,5810,0
|
|
20231106,125400,1663017080,5810,5810,5810,5810,590
|
|
20231106,125300,1659589180,5820,5820,5820,5820,0
|
|
20231106,125200,1659589180,5820,5820,5820,5820,11
|
|
20231106,125100,1659525160,5830,5830,5830,5830,0
|
|
20231106,125000,1659525160,5830,5830,5830,5830,12
|
|
20231106,124900,1659455200,5820,5840,5840,5820,1742
|
|
20231106,124800,1649311180,5840,5840,5850,5840,21
|
|
20231106,124700,1649188530,5840,5840,5840,5840,92
|
|
20231106,124600,1648651250,5850,5850,5850,5850,16
|
|
20231106,124500,1648557650,5850,5850,5850,5850,0
|
|
20231106,124400,1648557650,5850,5850,5850,5850,0
|
|
20231106,124300,1648557650,5850,5840,5850,5840,2
|
|
20231106,124200,1648545960,5850,5850,5850,5850,0
|
|
20231106,124100,1648545960,5850,5860,5860,5850,71
|
|
20231106,124000,1648130560,5860,5860,5860,5860,1
|
|
20231106,123900,1648124700,5850,5850,5850,5850,17
|
|
20231106,123800,1648025250,5860,5860,5860,5860,0
|
|
20231106,123700,1648025250,5860,5850,5860,5850,301
|
|
20231106,123600,1646264390,5850,5850,5850,5850,0
|
|
20231106,123500,1646264390,5850,5850,5850,5850,0
|
|
20231106,123400,1646264390,5850,5840,5850,5840,465
|
|
20231106,123300,1643548780,5830,5830,5830,5830,0
|
|
20231106,123200,1643548780,5830,5830,5830,5830,3
|
|
20231106,123100,1643531290,5830,5830,5830,5830,17
|
|
20231106,123000,1643432180,5840,5840,5840,5840,5
|
|
20231106,122900,1643402980,5840,5840,5840,5840,203
|
|
20231106,122800,1642217460,5840,5840,5840,5840,0
|
|
20231106,122700,1642217460,5840,5840,5840,5840,0
|
|
20231106,122600,1642217460,5840,5840,5840,5840,15
|
|
20231106,122500,1642129860,5840,5830,5840,5830,269
|
|
20231106,122400,1640561580,5820,5820,5820,5820,100
|
|
20231106,122300,1639979580,5820,5820,5820,5820,198
|
|
20231106,122200,1638827220,5810,5810,5810,5810,728
|
|
20231106,122100,1634597540,5810,5810,5810,5810,30
|
|
20231106,122000,1634423240,5820,5820,5820,5820,61
|
|
20231106,121900,1634068220,5820,5810,5820,5810,230
|
|
20231106,121800,1632730220,5820,5820,5820,5820,6
|
|
20231106,121700,1632695300,5820,5820,5820,5820,439
|
|
20231106,121600,1630140320,5820,5830,5830,5820,149
|
|
20231106,121500,1629272930,5830,5820,5830,5810,279
|
|
20231106,121400,1627650340,5810,5820,5820,5810,569
|
|
20231106,121300,1624340640,5830,5830,5830,5820,971
|
|
20231106,121200,1618687830,5830,5830,5830,5830,105
|
|
20231106,121100,1618075680,5830,5820,5830,5820,194
|
|
20231106,121000,1616946040,5810,5810,5810,5810,3
|
|
20231106,120900,1616928610,5810,5810,5810,5810,0
|
|
20231106,120800,1616928610,5810,5810,5810,5810,0
|
|
20231106,120700,1616928610,5810,5820,5820,5810,343
|
|
20231106,120600,1614934960,5810,5810,5810,5810,140
|
|
20231106,120500,1614121560,5830,5830,5830,5830,0
|
|
20231106,120400,1614121560,5830,5830,5830,5830,56
|
|
20231106,120300,1613795080,5830,5810,5830,5810,1169
|
|
20231106,120200,1607003090,5830,5810,5830,5810,254
|
|
20231106,120100,1605525350,5810,5820,5820,5810,1173
|
|
20231106,120000,1598698690,5830,5830,5830,5830,597
|
|
20231106,115900,1595218180,5830,5830,5830,5830,140
|
|
20231106,115800,1594401980,5830,5830,5830,5830,0
|
|
20231106,115700,1594401980,5830,5830,5830,5830,872
|
|
20231106,115600,1589318220,5830,5830,5830,5830,1
|
|
20231106,115500,1589312390,5840,5820,5840,5820,293
|
|
20231106,115400,1587601290,5820,5820,5820,5820,0
|
|
20231106,115300,1587601290,5820,5840,5840,5820,212
|
|
20231106,115200,1586363290,5840,5840,5840,5840,2
|
|
20231106,115100,1586351610,5850,5850,5850,5850,0
|
|
20231106,115000,1586351610,5850,5830,5850,5830,22
|
|
20231106,114900,1586223170,5820,5820,5820,5820,0
|
|
20231106,114800,1586223170,5820,5820,5820,5820,0
|
|
20231106,114700,1586223170,5820,5810,5820,5810,1143
|
|
20231106,114600,1579579540,5810,5810,5810,5810,0
|
|
20231106,114500,1579579540,5810,5810,5820,5810,358
|
|
20231106,114400,1577496990,5820,5810,5820,5800,1984
|
|
20231106,114300,1565969630,5810,5820,5820,5810,323
|
|
20231106,114200,1564091270,5820,5820,5830,5820,386
|
|
20231106,114100,1561844740,5820,5820,5820,5820,78
|
|
20231106,114000,1561390780,5850,5820,5850,5820,41
|
|
20231106,113900,1561152130,5820,5830,5830,5820,1324
|
|
20231106,113800,1553439220,5830,5830,5840,5830,501
|
|
20231106,113700,1550518380,5830,5830,5850,5830,740
|
|
20231106,113600,1546195780,5830,5830,5830,5830,200
|
|
20231106,113500,1545029780,5830,5840,5850,5830,1332
|
|
20231106,113400,1537248890,5820,5840,5840,5810,290
|
|
20231106,113300,1535556610,5810,5810,5820,5810,412
|
|
20231106,113200,1533162850,5850,5850,5850,5850,31
|
|
20231106,113100,1532981500,5850,5850,5850,5850,14
|
|
20231106,113000,1532899600,5810,5810,5810,5810,0
|
|
20231106,112900,1532899600,5810,5850,5850,5810,949
|
|
20231106,112800,1527379770,5850,5830,5850,5830,256
|
|
20231106,112700,1525887270,5850,5820,5850,5820,13
|
|
20231106,112600,1525811360,5840,5840,5840,5840,1
|
|
20231106,112500,1525805520,5830,5830,5830,5830,272
|
|
20231106,112400,1524219760,5830,5810,5830,5800,6709
|
|
20231106,112300,1485274060,5810,5810,5810,5810,975
|
|
20231106,112200,1479609310,5810,5820,5820,5810,1046
|
|
20231106,112100,1473530250,5820,5850,5850,5820,125
|
|
20231106,112000,1472800810,5850,5880,5880,5850,22
|
|
20231106,111900,1472671600,5820,5850,5890,5820,277
|
|
20231106,111800,1471051930,5850,5810,5850,5810,16
|
|
20231106,111700,1470958930,5850,5850,5850,5810,1142
|
|
20231106,111600,1464318910,5840,5840,5840,5840,192
|
|
20231106,111500,1463197630,5850,5850,5850,5820,229
|
|
20231106,111400,1461858040,5820,5820,5820,5820,400
|
|
20231106,111300,1459530040,5820,5820,5820,5820,332
|
|
20231106,111200,1457597800,5810,5820,5820,5810,720
|
|
20231106,111100,1453409480,5850,5860,5860,5810,3796
|
|
20231106,111000,1431248010,5860,5860,5860,5860,1048
|
|
20231106,110900,1425106730,5870,5870,5870,5870,395
|
|
20231106,110800,1422788080,5870,5870,5870,5870,16
|
|
20231106,110700,1422694160,5890,5860,5890,5860,12
|
|
20231106,110600,1422623810,5890,5890,5890,5860,1134
|
|
20231106,110500,1415969790,5890,5880,5890,5880,1288
|
|
20231106,110400,1408393360,5870,5860,5870,5860,467
|
|
20231106,110300,1405654970,5880,5860,5880,5850,1827
|
|
20231106,110200,1394956020,5880,5880,5880,5880,51
|
|
20231106,110100,1394656140,5890,5860,5890,5860,697
|
|
20231106,110000,1390571600,5860,5860,5890,5860,73
|
|
20231106,105900,1390143790,5860,5890,5890,5860,1290
|
|
20231106,105800,1382548330,5890,5870,5890,5850,8346
|
|
20231106,105700,1333575690,5870,5880,5880,5870,1991
|
|
20231106,105600,1321877690,5880,5890,5900,5870,4754
|
|
20231106,105500,1293912630,5900,5940,5940,5890,7173
|
|
20231106,105400,1251483270,5920,5940,5940,5920,884
|
|
20231106,105300,1246240220,5920,5930,5940,5910,1781
|
|
20231106,105200,1235689940,5910,5950,5950,5910,1548
|
|
20231106,105100,1226509410,5920,5920,5950,5900,5198
|
|
20231106,105000,1195678120,5900,5920,5940,5900,9405
|
|
20231106,104900,1140009040,5910,5920,5990,5900,20102
|
|
20231106,104800,1020501400,5900,5920,5920,5900,649
|
|
20231106,104700,1016664650,5900,5910,5930,5900,4617
|
|
20231106,104600,989376950,5900,5910,5910,5890,975
|
|
20231106,104500,983619190,5890,5890,5910,5870,1043
|
|
20231106,104400,977473120,5870,5870,5890,5870,1400
|
|
20231106,104300,969243750,5880,5890,5910,5870,3704
|
|
20231106,104200,947452460,5880,5900,5910,5880,8799
|
|
20231106,104100,895588730,5910,5910,5930,5900,3668
|
|
20231106,104000,873889830,5920,5910,5920,5900,2542
|
|
20231106,103900,858867200,5920,5900,5920,5900,1914
|
|
20231106,103800,847539440,5910,5890,5920,5890,6760
|
|
20231106,103700,807590960,5910,5890,5920,5890,7914
|
|
20231106,103600,760874420,5910,5920,5920,5880,4097
|
|
20231106,103500,736709720,5900,5880,5930,5870,11406
|
|
20231106,103400,669367220,5880,5870,5880,5870,552
|
|
20231106,103300,666126940,5870,5870,5870,5870,51
|
|
20231106,103200,665827570,5880,5880,5880,5880,206
|
|
20231106,103100,664616290,5880,5870,5880,5870,3
|
|
20231106,103000,664598670,5850,5870,5880,5850,1596
|
|
20231106,102900,655230160,5880,5870,5880,5870,542
|
|
20231106,102800,652048610,5870,5860,5870,5860,1042
|
|
20231106,102700,645934070,5850,5840,5880,5840,5030
|
|
20231106,102600,616446450,5840,5840,5840,5820,197
|
|
20231106,102500,615297750,5840,5820,5840,5820,783
|
|
20231106,102400,610725430,5840,5840,5840,5840,461
|
|
20231106,102300,608033190,5850,5840,5850,5840,999
|
|
20231106,102200,602198840,5840,5820,5840,5820,179
|
|
20231106,102100,601157020,5840,5840,5840,5840,52
|
|
20231106,102000,600853340,5840,5850,5850,5830,1858
|
|
20231106,101900,590010620,5840,5850,5860,5840,336
|
|
20231106,101800,588041960,5860,5840,5860,5840,43
|
|
20231106,101700,587790590,5840,5860,5860,5840,131
|
|
20231106,101600,587025270,5860,5870,5870,5830,951
|
|
20231106,101500,581460400,5870,5840,5870,5820,2470
|
|
20231106,101400,566999870,5840,5820,5840,5810,1425
|
|
20231106,101300,558705820,5830,5830,5830,5830,218
|
|
20231106,101200,557434880,5830,5830,5830,5820,7
|
|
20231106,101100,557394110,5840,5820,5840,5810,281
|
|
20231106,101000,555759430,5840,5830,5840,5810,2892
|
|
20231106,100900,538926240,5840,5850,5850,5840,14
|
|
20231106,100800,538844460,5850,5860,5860,5850,453
|
|
20231106,100700,536190420,5860,5860,5870,5860,2113
|
|
20231106,100600,523808210,5860,5850,5860,5850,859
|
|
20231106,100500,518781650,5860,5860,5860,5860,1131
|
|
20231106,100400,512153990,5860,5860,5870,5860,1193
|
|
20231106,100300,505162980,5860,5830,5870,5830,3607
|
|
20231106,100200,484051230,5820,5820,5830,5810,792
|
|
20231106,100100,479441720,5820,5820,5820,5820,969
|
|
20231106,100000,473802140,5830,5830,5850,5820,303
|
|
20231106,095900,472035640,5830,5830,5850,5820,534
|
|
20231106,095800,468922880,5830,5830,5830,5830,20
|
|
20231106,095700,468806280,5830,5820,5830,5820,849
|
|
20231106,095600,463865090,5820,5820,5820,5820,40
|
|
20231106,095500,463632290,5820,5820,5820,5820,541
|
|
20231106,095400,460483670,5830,5830,5850,5820,993
|
|
20231106,095300,454695990,5850,5840,5850,5840,11
|
|
20231106,095200,454631740,5850,5850,5850,5850,100
|
|
20231106,095100,454046740,5850,5850,5850,5830,3
|
|
20231106,095000,454029210,5850,5850,5850,5830,178
|
|
20231106,094900,452991030,5840,5820,5840,5820,1315
|
|
20231106,094800,445314560,5810,5800,5830,5800,296
|
|
20231106,094700,443594920,5810,5810,5830,5800,1041
|
|
20231106,094600,437547010,5830,5850,5850,5810,2323
|
|
20231106,094500,424014970,5860,5830,5860,5830,707
|
|
20231106,094400,419871980,5860,5840,5860,5830,1123
|
|
20231106,094300,413314670,5860,5850,5860,5850,387
|
|
20231106,094200,411047210,5850,5840,5860,5830,1329
|
|
20231106,094100,403280400,5840,5850,5850,5840,138
|
|
20231106,094000,402473150,5850,5820,5850,5820,1258
|
|
20231106,093900,395131090,5820,5820,5840,5820,2088
|
|
20231106,093800,382937700,5840,5840,5840,5830,142
|
|
20231106,093700,382108610,5840,5790,5840,5790,3310
|
|
20231106,093600,362874630,5800,5800,5800,5770,4
|
|
20231106,093500,362851490,5770,5790,5790,5770,1571
|
|
20231106,093400,353781380,5800,5800,5800,5800,0
|
|
20231106,093300,353781380,5800,5800,5800,5800,120
|
|
20231106,093200,353085380,5800,5780,5800,5770,14
|
|
20231106,093100,353004530,5770,5810,5810,5770,180
|
|
20231106,093000,351959050,5810,5810,5810,5770,151
|
|
20231106,092900,351085740,5760,5810,5810,5760,266
|
|
20231106,092800,349551060,5810,5810,5810,5810,329
|
|
20231106,092700,347639570,5790,5780,5800,5770,9207
|
|
20231106,092600,294304890,5800,5780,5800,5780,1296
|
|
20231106,092500,286807660,5790,5780,5790,5780,113
|
|
20231106,092400,286154510,5790,5810,5810,5790,699
|
|
20231106,092300,282103280,5810,5810,5810,5800,1328
|
|
20231106,092200,274400220,5810,5820,5820,5800,1437
|
|
20231106,092100,266057360,5830,5770,5830,5770,9523
|
|
20231106,092000,210768870,5760,5760,5770,5760,377
|
|
20231106,091900,208597280,5770,5750,5770,5750,1905
|
|
20231106,091800,197637380,5750,5750,5750,5720,97
|
|
20231106,091700,197081130,5720,5720,5750,5720,1277
|
|
20231106,091600,189756820,5720,5700,5720,5690,424
|
|
20231106,091500,187340570,5700,5740,5740,5700,982
|
|
20231106,091400,181737470,5740,5730,5740,5730,1640
|
|
20231106,091300,172340110,5730,5710,5730,5710,511
|
|
20231106,091200,169418180,5730,5730,5730,5730,1332
|
|
20231106,091100,161785820,5730,5720,5730,5700,1979
|
|
20231106,091000,150466920,5720,5670,5720,5670,5160
|
|
20231106,090900,121106060,5710,5710,5710,5680,2527
|
|
20231106,090800,106742410,5710,5680,5710,5670,1308
|
|
20231106,090700,99311350,5680,5650,5680,5650,992
|
|
20231106,090600,93687710,5640,5640,5670,5640,3243
|
|
20231106,090500,75330080,5650,5680,5680,5640,1788
|
|
20231106,090400,65215500,5680,5680,5680,5680,1553
|
|
20231106,090300,56394460,5680,5720,5730,5680,1976
|
|
20231106,090200,45120600,5720,5720,5720,5680,2751
|
|
20231106,090100,29430590,5720,5730,5750,5720,328
|
|
20231106,090000,27553660,5720,5690,5720,5690,4838
|