612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190900,41987880,5650,5650,5650,5650,272
|
|
20231102,190800,41987880,5650,5650,5650,5650,0
|
|
20231102,190700,41987880,5650,5650,5650,5650,0
|
|
20231102,190600,41987880,5650,5650,5650,5650,0
|
|
20231102,190500,41987880,5650,5650,5650,5650,0
|
|
20231102,190400,41987880,5650,5650,5650,5650,0
|
|
20231102,190300,41987880,5650,5650,5650,5650,0
|
|
20231102,190200,41987880,5650,5650,5650,5650,0
|
|
20231102,190100,41987880,5650,5650,5650,5650,0
|
|
20231102,190000,41987880,5650,5650,5650,5650,0
|
|
20231102,185900,41987880,5650,5650,5650,5650,0
|
|
20231102,185800,41987880,5650,5650,5650,5650,0
|
|
20231102,185700,41987880,5650,5650,5650,5650,0
|
|
20231102,185600,41987880,5650,5650,5650,5650,0
|
|
20231102,185500,41987880,5650,5650,5650,5650,0
|
|
20231102,185400,41987880,5650,5650,5650,5650,0
|
|
20231102,185300,41987880,5650,5650,5650,5650,0
|
|
20231102,185200,41987880,5650,5650,5650,5650,0
|
|
20231102,185100,41987880,5650,5650,5650,5650,0
|
|
20231102,185000,41987880,5650,5650,5650,5650,0
|
|
20231102,184900,41987880,5650,5650,5650,5650,0
|
|
20231102,184800,41987880,5650,5650,5650,5650,0
|
|
20231102,184700,41987880,5650,5650,5650,5650,0
|
|
20231102,184600,41987880,5650,5650,5650,5650,0
|
|
20231102,184500,41987880,5650,5650,5650,5650,0
|
|
20231102,184400,41987880,5650,5650,5650,5650,0
|
|
20231102,184300,41987880,5650,5650,5650,5650,0
|
|
20231102,184200,41987880,5650,5650,5650,5650,0
|
|
20231102,184100,41987880,5650,5650,5650,5650,0
|
|
20231102,184000,41987880,5650,5650,5650,5650,0
|
|
20231102,183900,41987880,5650,5650,5650,5650,272
|
|
20231102,183800,41987880,5650,5650,5650,5650,0
|
|
20231102,183700,41987880,5650,5650,5650,5650,0
|
|
20231102,183600,41987880,5650,5650,5650,5650,0
|
|
20231102,183500,41987880,5650,5650,5650,5650,0
|
|
20231102,183400,41987880,5650,5650,5650,5650,0
|
|
20231102,183300,41987880,5650,5650,5650,5650,0
|
|
20231102,183200,41987880,5650,5650,5650,5650,0
|
|
20231102,183100,41987880,5650,5650,5650,5650,0
|
|
20231102,183000,41987880,5650,5650,5650,5650,0
|
|
20231102,182900,41987880,5650,5650,5650,5650,0
|
|
20231102,182800,41987880,5650,5650,5650,5650,0
|
|
20231102,182700,41987880,5650,5650,5650,5650,0
|
|
20231102,182600,41987880,5650,5650,5650,5650,0
|
|
20231102,182500,41987880,5650,5650,5650,5650,0
|
|
20231102,182400,41987880,5650,5650,5650,5650,0
|
|
20231102,182300,41987880,5650,5650,5650,5650,0
|
|
20231102,182200,41987880,5650,5650,5650,5650,0
|
|
20231102,182100,41987880,5650,5650,5650,5650,0
|
|
20231102,182000,41987880,5650,5650,5650,5650,0
|
|
20231102,181900,41987880,5650,5650,5650,5650,0
|
|
20231102,181800,41987880,5650,5650,5650,5650,0
|
|
20231102,181700,41987880,5650,5650,5650,5650,0
|
|
20231102,181600,41987880,5650,5650,5650,5650,0
|
|
20231102,181500,41987880,5650,5650,5650,5650,0
|
|
20231102,181400,41987880,5650,5650,5650,5650,0
|
|
20231102,181300,41987880,5650,5650,5650,5650,0
|
|
20231102,181200,41987880,5650,5650,5650,5650,0
|
|
20231102,181100,41987880,5650,5650,5650,5650,0
|
|
20231102,181000,41987880,5650,5650,5650,5650,0
|
|
20231102,180900,41987880,5650,5650,5650,5650,272
|
|
20231102,180800,41987880,5650,5650,5650,5650,0
|
|
20231102,180700,41987880,5650,5650,5650,5650,0
|
|
20231102,180600,41987880,5650,5650,5650,5650,0
|
|
20231102,180500,41987880,5650,5650,5650,5650,0
|
|
20231102,180400,41987880,5650,5650,5650,5650,0
|
|
20231102,180300,41987880,5650,5650,5650,5650,0
|
|
20231102,180200,41987880,5650,5650,5650,5650,0
|
|
20231102,180100,41987880,5650,5650,5650,5650,0
|
|
20231102,180000,41987880,5650,5650,5650,5650,0
|
|
20231102,175900,41987880,5650,5650,5650,5650,0
|
|
20231102,175800,41987880,5650,5650,5650,5650,0
|
|
20231102,175700,41987880,5650,5650,5650,5650,0
|
|
20231102,175600,41987880,5650,5650,5650,5650,0
|
|
20231102,175500,41987880,5650,5650,5650,5650,0
|
|
20231102,175400,41987880,5650,5650,5650,5650,0
|
|
20231102,175300,41987880,5650,5650,5650,5650,0
|
|
20231102,175200,41987880,5650,5650,5650,5650,0
|
|
20231102,175100,41987880,5650,5650,5650,5650,0
|
|
20231102,175000,41987880,5650,5650,5650,5650,0
|
|
20231102,174900,41987880,5650,5650,5650,5650,0
|
|
20231102,174800,41987880,5650,5650,5650,5650,0
|
|
20231102,174700,41987880,5650,5650,5650,5650,0
|
|
20231102,174600,41987880,5650,5650,5650,5650,0
|
|
20231102,174500,41987880,5650,5650,5650,5650,0
|
|
20231102,174400,41987880,5650,5650,5650,5650,0
|
|
20231102,174300,41987880,5650,5650,5650,5650,0
|
|
20231102,174200,41987880,5650,5650,5650,5650,0
|
|
20231102,174100,41987880,5650,5650,5650,5650,0
|
|
20231102,174000,41987880,5650,5650,5650,5650,0
|
|
20231102,173900,41987880,5650,5650,5650,5650,272
|
|
20231102,173800,41987880,5650,5650,5650,5650,0
|
|
20231102,173700,41987880,5650,5650,5650,5650,0
|
|
20231102,173600,41987880,5650,5650,5650,5650,0
|
|
20231102,173500,41987880,5650,5650,5650,5650,0
|
|
20231102,173400,41987880,5650,5650,5650,5650,0
|
|
20231102,173300,41987880,5650,5650,5650,5650,0
|
|
20231102,173200,41987880,5650,5650,5650,5650,0
|
|
20231102,173100,41987880,5650,5650,5650,5650,0
|
|
20231102,173000,41987880,5650,5650,5650,5650,0
|
|
20231102,172900,41987880,5650,5650,5650,5650,0
|
|
20231102,172800,41987880,5650,5650,5650,5650,0
|
|
20231102,172700,41987880,5650,5650,5650,5650,0
|
|
20231102,172600,41987880,5650,5650,5650,5650,0
|
|
20231102,172500,41987880,5650,5650,5650,5650,0
|
|
20231102,172400,41987880,5650,5650,5650,5650,0
|
|
20231102,172300,41987880,5650,5650,5650,5650,0
|
|
20231102,172200,41987880,5650,5650,5650,5650,0
|
|
20231102,172100,41987880,5650,5650,5650,5650,0
|
|
20231102,172000,41987880,5650,5650,5650,5650,0
|
|
20231102,171900,41987880,5650,5650,5650,5650,0
|
|
20231102,171800,41987880,5650,5650,5650,5650,0
|
|
20231102,171700,41987880,5650,5650,5650,5650,0
|
|
20231102,171600,41987880,5650,5650,5650,5650,0
|
|
20231102,171500,41987880,5650,5650,5650,5650,0
|
|
20231102,171400,41987880,5650,5650,5650,5650,0
|
|
20231102,171300,41987880,5650,5650,5650,5650,0
|
|
20231102,171200,41987880,5650,5650,5650,5650,0
|
|
20231102,171100,41987880,5650,5650,5650,5650,0
|
|
20231102,171000,41987880,5650,5650,5650,5650,0
|
|
20231102,170900,41987880,5650,5650,5650,5650,272
|
|
20231102,170800,41987880,5650,5650,5650,5650,0
|
|
20231102,170700,41987880,5650,5650,5650,5650,0
|
|
20231102,170600,41987880,5650,5650,5650,5650,0
|
|
20231102,170500,41987880,5650,5650,5650,5650,0
|
|
20231102,170400,41987880,5650,5650,5650,5650,0
|
|
20231102,170300,41987880,5650,5650,5650,5650,0
|
|
20231102,170200,41987880,5650,5650,5650,5650,0
|
|
20231102,170100,41987880,5650,5650,5650,5650,0
|
|
20231102,170000,41987880,5650,5650,5650,5650,0
|
|
20231102,165900,41987880,5650,5650,5650,5650,0
|
|
20231102,165800,41987880,5650,5650,5650,5650,0
|
|
20231102,165700,41987880,5650,5650,5650,5650,0
|
|
20231102,165600,41987880,5650,5650,5650,5650,0
|
|
20231102,165500,41987880,5650,5650,5650,5650,0
|
|
20231102,165400,41987880,5650,5650,5650,5650,0
|
|
20231102,165300,41987880,5650,5650,5650,5650,0
|
|
20231102,165200,41987880,5650,5650,5650,5650,0
|
|
20231102,165100,41987880,5650,5650,5650,5650,0
|
|
20231102,165000,41987880,5650,5650,5650,5650,0
|
|
20231102,164900,41987880,5650,5650,5650,5650,0
|
|
20231102,164800,41987880,5650,5650,5650,5650,0
|
|
20231102,164700,41987880,5650,5650,5650,5650,0
|
|
20231102,164600,41987880,5650,5650,5650,5650,0
|
|
20231102,164500,41987880,5650,5650,5650,5650,0
|
|
20231102,164400,41987880,5650,5650,5650,5650,0
|
|
20231102,164300,41987880,5650,5650,5650,5650,0
|
|
20231102,164200,41987880,5650,5650,5650,5650,0
|
|
20231102,164100,41987880,5650,5650,5650,5650,0
|
|
20231102,164000,41987880,5650,5650,5650,5650,0
|
|
20231102,163900,41987880,5650,5650,5650,5650,272
|
|
20231102,163800,41987880,5650,5650,5650,5650,0
|
|
20231102,163700,41987880,5650,5650,5650,5650,0
|
|
20231102,163600,41987880,5650,5650,5650,5650,0
|
|
20231102,163500,41987880,5650,5650,5650,5650,0
|
|
20231102,163400,41987880,5650,5650,5650,5650,0
|
|
20231102,163300,41987880,5650,5650,5650,5650,0
|
|
20231102,163200,41987880,5650,5650,5650,5650,0
|
|
20231102,163100,41987880,5650,5650,5650,5650,0
|
|
20231102,163000,41987880,5650,5650,5650,5650,0
|
|
20231102,162900,41987880,5650,5650,5650,5650,0
|
|
20231102,162800,41987880,5650,5650,5650,5650,0
|
|
20231102,162700,41987880,5650,5650,5650,5650,0
|
|
20231102,162600,41987880,5650,5650,5650,5650,0
|
|
20231102,162500,41987880,5650,5650,5650,5650,0
|
|
20231102,162400,41987880,5650,5650,5650,5650,0
|
|
20231102,162300,41987880,5650,5650,5650,5650,0
|
|
20231102,162200,41987880,5650,5650,5650,5650,0
|
|
20231102,162100,41987880,5650,5650,5650,5650,0
|
|
20231102,162000,41987880,5650,5650,5650,5650,0
|
|
20231102,161900,41987880,5650,5650,5650,5650,0
|
|
20231102,161800,41987880,5650,5650,5650,5650,0
|
|
20231102,161700,41987880,5650,5650,5650,5650,0
|
|
20231102,161600,41987880,5650,5650,5650,5650,0
|
|
20231102,161500,41987880,5650,5650,5650,5650,0
|
|
20231102,161400,41987880,5650,5650,5650,5650,0
|
|
20231102,161300,41987880,5650,5650,5650,5650,0
|
|
20231102,161200,41987880,5650,5650,5650,5650,0
|
|
20231102,161100,41987880,5650,5650,5650,5650,0
|
|
20231102,161000,41987880,5650,5650,5650,5650,0
|
|
20231102,160900,41987880,5650,5650,5650,5650,272
|
|
20231102,160800,41987880,5650,5650,5650,5650,0
|
|
20231102,160700,41987880,5650,5650,5650,5650,0
|
|
20231102,160600,41987880,5650,5650,5650,5650,0
|
|
20231102,160500,41987880,5650,5650,5650,5650,0
|
|
20231102,160400,41987880,5650,5650,5650,5650,0
|
|
20231102,160300,41987880,5650,5650,5650,5650,0
|
|
20231102,160200,41987880,5650,5650,5650,5650,0
|
|
20231102,160100,41987880,5650,5650,5650,5650,0
|
|
20231102,160000,41987880,5650,5650,5650,5650,0
|
|
20231102,155900,41987880,5650,5650,5650,5650,0
|
|
20231102,155800,41987880,5650,5650,5650,5650,0
|
|
20231102,155700,41987880,5650,5650,5650,5650,0
|
|
20231102,155600,41987880,5650,5650,5650,5650,0
|
|
20231102,155500,41987880,5650,5650,5650,5650,0
|
|
20231102,155400,41987880,5650,5650,5650,5650,0
|
|
20231102,155300,41987880,5650,5650,5650,5650,0
|
|
20231102,155200,41987880,5650,5650,5650,5650,0
|
|
20231102,155100,41987880,5650,5650,5650,5650,0
|
|
20231102,155000,41987880,5650,5650,5650,5650,0
|
|
20231102,154900,41987880,5650,5650,5650,5650,0
|
|
20231102,154800,41987880,5650,5650,5650,5650,0
|
|
20231102,154700,41987880,5650,5650,5650,5650,0
|
|
20231102,154600,41987880,5650,5650,5650,5650,0
|
|
20231102,154500,41987880,5650,5650,5650,5650,0
|
|
20231102,154400,41987880,5650,5650,5650,5650,0
|
|
20231102,154300,41987880,5650,5650,5650,5650,0
|
|
20231102,154200,41987880,5650,5650,5650,5650,0
|
|
20231102,154100,41987880,5650,5650,5650,5650,0
|
|
20231102,154000,41987880,5650,5650,5650,5650,0
|
|
20231102,153900,41987880,5650,5650,5650,5650,272
|
|
20231102,153800,41987880,5650,5650,5650,5650,0
|
|
20231102,153700,41987880,5650,5650,5650,5650,0
|
|
20231102,153600,41987880,5650,5650,5650,5650,0
|
|
20231102,153500,41987880,5650,5650,5650,5650,0
|
|
20231102,153400,41987880,5650,5650,5650,5650,0
|
|
20231102,153300,41987880,5650,5650,5650,5650,0
|
|
20231102,153200,41987880,5650,5650,5650,5650,0
|
|
20231102,153100,41987880,5650,5650,5650,5650,0
|
|
20231102,153000,41987880,5650,5650,5650,5650,272
|
|
20231102,152900,40451080,5740,5740,5740,5740,0
|
|
20231102,152800,40451080,5740,5740,5740,5740,0
|
|
20231102,152700,40451080,5740,5740,5740,5740,0
|
|
20231102,152600,40451080,5740,5740,5740,5740,0
|
|
20231102,152500,40451080,5740,5740,5740,5740,0
|
|
20231102,152400,40451080,5740,5740,5740,5740,0
|
|
20231102,152300,40451080,5740,5740,5740,5740,0
|
|
20231102,152200,40451080,5740,5740,5740,5740,0
|
|
20231102,152100,40451080,5740,5740,5740,5740,0
|
|
20231102,152000,40451080,5740,5740,5740,5740,0
|
|
20231102,151900,40451080,5740,5740,5740,5740,5
|
|
20231102,151800,40422380,5780,5780,5780,5780,2
|
|
20231102,151700,40410820,5780,5780,5780,5780,1
|
|
20231102,151600,40405040,5780,5780,5780,5780,5
|
|
20231102,151500,40376140,5790,5790,5790,5790,2
|
|
20231102,151400,40364560,5790,5790,5790,5790,1
|
|
20231102,151300,40358770,5800,5740,5800,5740,247
|
|
20231102,151200,38929640,5740,5740,5740,5740,2
|
|
20231102,151100,38918160,5740,5740,5740,5740,1
|
|
20231102,151000,38912420,5740,5740,5740,5740,11
|
|
20231102,150900,38849280,5730,5720,5730,5720,186
|
|
20231102,150800,37784060,5720,5720,5720,5720,159
|
|
20231102,150700,36874580,5720,5720,5720,5720,4
|
|
20231102,150600,36851700,5720,5720,5720,5720,1
|
|
20231102,150500,36845980,5720,5710,5720,5710,2
|
|
20231102,150400,36834550,5710,5710,5710,5710,1
|
|
20231102,150300,36828840,5710,5710,5710,5710,1
|
|
20231102,150200,36823130,5710,5720,5720,5710,8
|
|
20231102,150100,36777440,5720,5720,5720,5720,1
|
|
20231102,150000,36771720,5720,5720,5720,5720,1
|
|
20231102,145900,36766000,5720,5720,5720,5720,4
|
|
20231102,145800,36743120,5720,5720,5720,5720,4
|
|
20231102,145700,36720240,5720,5720,5720,5720,1
|
|
20231102,145600,36714520,5710,5700,5710,5700,8
|
|
20231102,145500,36668880,5700,5700,5700,5700,1
|
|
20231102,145400,36663180,5700,5700,5700,5700,1
|
|
20231102,145300,36657480,5700,5700,5700,5700,1
|
|
20231102,145200,36651780,5700,5700,5700,5700,2
|
|
20231102,145100,36640380,5700,5700,5700,5700,1
|
|
20231102,145000,36634680,5700,5700,5700,5700,1
|
|
20231102,144900,36628980,5700,5700,5700,5700,1
|
|
20231102,144800,36623280,5700,5700,5700,5700,1
|
|
20231102,144700,36617580,5710,5670,5710,5670,201
|
|
20231102,144600,35475180,5670,5670,5670,5670,1
|
|
20231102,144500,35469510,5670,5670,5670,5670,2
|
|
20231102,144400,35458170,5670,5670,5670,5670,1
|
|
20231102,144300,35452500,5670,5670,5670,5670,1
|
|
20231102,144200,35446830,5670,5670,5670,5670,1
|
|
20231102,144100,35441160,5670,5670,5670,5670,1
|
|
20231102,144000,35435490,5670,5670,5670,5670,1
|
|
20231102,143900,35429820,5670,5670,5670,5670,1
|
|
20231102,143800,35424150,5670,5670,5670,5670,3
|
|
20231102,143700,35407140,5670,5670,5670,5670,1
|
|
20231102,143600,35401470,5680,5680,5680,5680,1
|
|
20231102,143500,35395790,5680,5680,5680,5680,1
|
|
20231102,143400,35390110,5680,5680,5680,5680,1
|
|
20231102,143300,35384430,5680,5680,5680,5680,1
|
|
20231102,143200,35378750,5680,5680,5680,5680,1
|
|
20231102,143100,35373070,5680,5680,5680,5680,2
|
|
20231102,143000,35361710,5680,5680,5680,5680,1
|
|
20231102,142900,35356030,5680,5680,5680,5680,1
|
|
20231102,142800,35350350,5680,5680,5680,5680,1
|
|
20231102,142700,35344670,5680,5680,5680,5680,1
|
|
20231102,142600,35338990,5680,5680,5680,5680,1
|
|
20231102,142500,35333310,5680,5680,5680,5680,2
|
|
20231102,142400,35321950,5680,5680,5680,5680,1
|
|
20231102,142300,35316270,5680,5680,5680,5680,1
|
|
20231102,142200,35310590,5680,5680,5680,5680,1
|
|
20231102,142100,35304910,5680,5660,5680,5630,66
|
|
20231102,142000,34932190,5680,5680,5680,5680,1
|
|
20231102,141900,34926510,5680,5680,5680,5680,1
|
|
20231102,141800,34920830,5660,5660,5660,5660,19
|
|
20231102,141700,34813290,5660,5660,5660,5660,1
|
|
20231102,141600,34807630,5660,5660,5660,5660,72
|
|
20231102,141500,34400110,5660,5660,5660,5660,1
|
|
20231102,141400,34394450,5660,5660,5660,5660,1
|
|
20231102,141300,34388790,5650,5660,5660,5650,2
|
|
20231102,141200,34377480,5660,5660,5660,5660,1
|
|
20231102,141100,34371820,5660,5660,5660,5660,2
|
|
20231102,141000,34360500,5660,5660,5660,5660,1
|
|
20231102,140900,34354840,5650,5650,5650,5650,1
|
|
20231102,140800,34349190,5650,5650,5650,5650,3
|
|
20231102,140700,34332240,5650,5650,5650,5650,1
|
|
20231102,140600,34326590,5650,5650,5650,5650,1
|
|
20231102,140500,34320940,5620,5650,5650,5620,190
|
|
20231102,140400,33251830,5660,5680,5680,5660,2
|
|
20231102,140300,33240490,5680,5680,5680,5680,17
|
|
20231102,140200,33143930,5680,5680,5680,5680,1
|
|
20231102,140100,33138250,5680,5680,5680,5680,9
|
|
20231102,140000,33087130,5680,5670,5680,5670,3
|
|
20231102,135900,33070110,5670,5670,5670,5670,40
|
|
20231102,135800,32843310,5670,5670,5670,5670,2
|
|
20231102,135700,32831970,5670,5670,5670,5670,1
|
|
20231102,135600,32826300,5670,5670,5670,5670,1
|
|
20231102,135500,32820630,5670,5670,5670,5670,1
|
|
20231102,135400,32814960,5670,5670,5670,5670,2
|
|
20231102,135300,32803620,5670,5670,5670,5670,1
|
|
20231102,135200,32797950,5660,5660,5660,5660,7
|
|
20231102,135100,32758330,5660,5660,5660,5660,2
|
|
20231102,135000,32747010,5660,5660,5660,5660,1
|
|
20231102,134900,32741350,5660,5660,5660,5660,1
|
|
20231102,134800,32735690,5660,5660,5660,5660,1
|
|
20231102,134700,32730030,5650,5650,5650,5640,267
|
|
20231102,134600,31223170,5650,5650,5650,5650,1
|
|
20231102,134500,31217520,5650,5650,5650,5650,1
|
|
20231102,134400,31211870,5660,5660,5660,5660,2
|
|
20231102,134300,31200550,5650,5660,5660,5650,32
|
|
20231102,134200,31019740,5660,5660,5660,5660,1
|
|
20231102,134100,31014080,5660,5660,5660,5660,1
|
|
20231102,134000,31008420,5660,5660,5660,5660,1
|
|
20231102,133900,31002760,5660,5660,5660,5660,1
|
|
20231102,133800,30997100,5660,5660,5660,5660,2
|
|
20231102,133700,30985780,5660,5660,5660,5660,1
|
|
20231102,133600,30980120,5660,5660,5660,5660,1
|
|
20231102,133500,30974460,5660,5660,5660,5660,1
|
|
20231102,133400,30968800,5660,5660,5660,5660,1
|
|
20231102,133300,30963140,5660,5660,5660,5660,1
|
|
20231102,133200,30957480,5660,5660,5660,5660,1
|
|
20231102,133100,30951820,5660,5660,5660,5660,2
|
|
20231102,133000,30940500,5660,5660,5660,5660,11
|
|
20231102,132900,30878240,5660,5660,5660,5660,1
|
|
20231102,132800,30872580,5650,5660,5660,5650,2
|
|
20231102,132700,30861270,5660,5660,5660,5660,1
|
|
20231102,132600,30855610,5660,5660,5660,5660,1
|
|
20231102,132500,30849950,5640,5650,5650,5640,3
|
|
20231102,132400,30833020,5650,5650,5650,5650,2
|
|
20231102,132300,30821720,5650,5650,5650,5650,1
|
|
20231102,132200,30816070,5650,5650,5650,5650,1
|
|
20231102,132100,30810420,5650,5650,5650,5650,1
|
|
20231102,132000,30804770,5650,5650,5650,5650,1
|
|
20231102,131900,30799120,5650,5650,5650,5650,1
|
|
20231102,131800,30793470,5650,5650,5650,5650,2
|
|
20231102,131700,30782170,5650,5650,5650,5650,1
|
|
20231102,131600,30776520,5650,5650,5650,5650,11
|
|
20231102,131500,30714370,5640,5650,5650,5640,2
|
|
20231102,131400,30703080,5650,5650,5650,5650,1
|
|
20231102,131300,30697430,5650,5650,5650,5650,1
|
|
20231102,131200,30691780,5650,5650,5650,5650,1
|
|
20231102,131100,30686130,5650,5650,5650,5650,2
|
|
20231102,131000,30674830,5650,5650,5650,5650,1
|
|
20231102,130900,30669180,5650,5650,5650,5650,2
|
|
20231102,130800,30657880,5650,5650,5650,5650,1
|
|
20231102,130700,30652230,5660,5660,5660,5660,1
|
|
20231102,130600,30646570,5660,5660,5660,5660,1
|
|
20231102,130500,30640910,5660,5660,5660,5660,3
|
|
20231102,130400,30623930,5660,5660,5660,5660,2
|
|
20231102,130300,30612610,5640,5640,5640,5640,3
|
|
20231102,130200,30595690,5640,5640,5640,5640,1
|
|
20231102,130100,30590050,5640,5640,5640,5640,1
|
|
20231102,130000,30584410,5640,5640,5640,5640,16
|
|
20231102,125900,30494170,5640,5640,5640,5640,1
|
|
20231102,125800,30488530,5640,5640,5640,5640,1
|
|
20231102,125700,30482890,5630,5650,5660,5630,111
|
|
20231102,125600,29857830,5660,5660,5660,5660,1
|
|
20231102,125500,29852170,5660,5660,5660,5660,1
|
|
20231102,125400,29846510,5660,5660,5660,5660,1
|
|
20231102,125300,29840850,5660,5660,5660,5660,1
|
|
20231102,125200,29835190,5660,5660,5660,5660,1
|
|
20231102,125100,29829530,5660,5660,5660,5660,3
|
|
20231102,125000,29812550,5660,5660,5660,5660,1
|
|
20231102,124900,29806890,5660,5660,5660,5660,1
|
|
20231102,124800,29801230,5650,5650,5650,5650,1
|
|
20231102,124700,29795580,5660,5660,5660,5660,1
|
|
20231102,124600,29789920,5650,5650,5650,5650,1
|
|
20231102,124500,29784270,5650,5650,5650,5650,1
|
|
20231102,124400,29778620,5650,5650,5650,5650,5
|
|
20231102,124300,29750370,5650,5650,5650,5650,1
|
|
20231102,124200,29744720,5650,5650,5650,5650,2
|
|
20231102,124100,29733420,5660,5660,5660,5660,1
|
|
20231102,124000,29727760,5660,5660,5660,5660,1
|
|
20231102,123900,29722100,5660,5660,5660,5660,1
|
|
20231102,123800,29716440,5660,5660,5660,5660,1
|
|
20231102,123700,29710780,5660,5660,5660,5660,2
|
|
20231102,123600,29699460,5630,5660,5660,5630,34
|
|
20231102,123500,29507710,5660,5660,5660,5660,1
|
|
20231102,123400,29502050,5670,5670,5670,5670,1
|
|
20231102,123300,29496380,5670,5670,5670,5670,1
|
|
20231102,123200,29490710,5670,5670,5670,5670,1
|
|
20231102,123100,29485040,5620,5670,5670,5620,52
|
|
20231102,123000,29192750,5660,5660,5660,5660,2
|
|
20231102,122900,29181430,5660,5660,5660,5660,1
|
|
20231102,122800,29175770,5660,5660,5660,5660,1
|
|
20231102,122700,29170110,5660,5660,5660,5660,1
|
|
20231102,122600,29164450,5620,5660,5660,5620,6
|
|
20231102,122500,29130690,5660,5660,5660,5660,1
|
|
20231102,122400,29125030,5660,5660,5660,5660,2
|
|
20231102,122300,29113710,5660,5660,5660,5660,1
|
|
20231102,122200,29108050,5660,5660,5660,5660,1
|
|
20231102,122100,29102390,5620,5660,5660,5620,10
|
|
20231102,122000,29046150,5660,5660,5660,5660,1
|
|
20231102,121900,29040490,5670,5670,5670,5670,1
|
|
20231102,121800,29034820,5680,5680,5680,5680,1
|
|
20231102,121700,29029140,5680,5680,5680,5680,2
|
|
20231102,121600,29017780,5620,5680,5680,5620,12
|
|
20231102,121500,28950280,5680,5680,5680,5680,1
|
|
20231102,121400,28944600,5680,5670,5680,5670,90
|
|
20231102,121300,28433710,5670,5670,5670,5670,1
|
|
20231102,121200,28428040,5660,5660,5660,5660,1
|
|
20231102,121100,28422380,5660,5670,5670,5660,12
|
|
20231102,121000,28354450,5670,5670,5670,5670,2
|
|
20231102,120900,28343110,5670,5660,5670,5660,2
|
|
20231102,120800,28331780,5660,5660,5660,5660,1
|
|
20231102,120700,28326120,5660,5660,5660,5660,1
|
|
20231102,120600,28320460,5620,5660,5660,5620,3
|
|
20231102,120500,28303520,5660,5660,5660,5660,1
|
|
20231102,120400,28297860,5660,5660,5660,5660,2
|
|
20231102,120300,28286540,5660,5660,5660,5660,1
|
|
20231102,120200,28280880,5660,5620,5660,5620,91
|
|
20231102,120100,27769420,5620,5660,5660,5620,27
|
|
20231102,120000,27617640,5650,5650,5650,5650,1
|
|
20231102,115900,27611990,5640,5640,5640,5620,131
|
|
20231102,115800,26874700,5670,5670,5670,5670,1
|
|
20231102,115700,26869030,5670,5670,5670,5670,2
|
|
20231102,115600,26857690,5640,5670,5670,5640,35
|
|
20231102,115500,26660260,5670,5670,5670,5670,1
|
|
20231102,115400,26654590,5670,5670,5670,5670,1
|
|
20231102,115300,26648920,5670,5670,5670,5670,1
|
|
20231102,115200,26643250,5670,5670,5670,5670,1
|
|
20231102,115100,26637580,5640,5670,5670,5640,40
|
|
20231102,115000,26411950,5670,5670,5670,5670,2
|
|
20231102,114900,26400610,5670,5670,5670,5670,1
|
|
20231102,114800,26394940,5670,5670,5670,5670,1
|
|
20231102,114700,26389270,5670,5670,5670,5670,1
|
|
20231102,114600,26383600,5640,5670,5670,5640,42
|
|
20231102,114500,26146660,5670,5670,5670,5670,1
|
|
20231102,114400,26140990,5670,5670,5670,5670,1
|
|
20231102,114300,26135320,5670,5670,5670,5670,2
|
|
20231102,114200,26123980,5670,5670,5670,5670,1
|
|
20231102,114100,26118310,5670,5670,5670,5670,2
|
|
20231102,114000,26106970,5670,5670,5670,5670,1
|
|
20231102,113900,26101300,5670,5670,5670,5670,1
|
|
20231102,113800,26095630,5670,5670,5670,5670,1
|
|
20231102,113700,26089960,5670,5670,5670,5670,2
|
|
20231102,113600,26078620,5670,5670,5670,5670,1
|
|
20231102,113500,26072950,5680,5680,5680,5680,1
|
|
20231102,113400,26067270,5680,5680,5680,5680,1
|
|
20231102,113300,26061590,5680,5680,5680,5680,1
|
|
20231102,113200,26055910,5680,5680,5680,5680,1
|
|
20231102,113100,26050230,5680,5680,5680,5680,1
|
|
20231102,113000,26044550,5680,5680,5680,5680,2
|
|
20231102,112900,26033190,5680,5680,5680,5680,1
|
|
20231102,112800,26027510,5680,5680,5680,5680,1
|
|
20231102,112700,26021830,5680,5680,5680,5680,1
|
|
20231102,112600,26016150,5680,5680,5680,5680,1
|
|
20231102,112500,26010470,5680,5680,5680,5680,1
|
|
20231102,112400,26004790,5680,5680,5680,5680,1
|
|
20231102,112300,25999110,5640,5680,5680,5640,20
|
|
20231102,112200,25886230,5680,5680,5680,5680,1
|
|
20231102,112100,25880550,5680,5680,5680,5680,1
|
|
20231102,112000,25874870,5680,5680,5680,5680,1
|
|
20231102,111900,25869190,5680,5680,5680,5680,1
|
|
20231102,111800,25863510,5680,5680,5680,5680,1
|
|
20231102,111700,25857830,5680,5680,5680,5680,2
|
|
20231102,111600,25846470,5680,5680,5680,5680,1
|
|
20231102,111500,25840790,5680,5680,5680,5680,19
|
|
20231102,111400,25732870,5680,5680,5680,5680,1
|
|
20231102,111300,25727190,5680,5680,5680,5680,1
|
|
20231102,111200,25721510,5680,5680,5680,5680,1
|
|
20231102,111100,25715830,5680,5680,5680,5680,1
|
|
20231102,111000,25710150,5680,5680,5680,5680,2
|
|
20231102,110900,25698790,5670,5670,5670,5670,1
|
|
20231102,110800,25693120,5670,5670,5670,5670,1
|
|
20231102,110700,25687450,5670,5660,5670,5640,181
|
|
20231102,110600,24666480,5680,5670,5680,5670,3
|
|
20231102,110500,24649450,5670,5670,5670,5670,1
|
|
20231102,110400,24643780,5670,5660,5670,5660,101
|
|
20231102,110300,24072110,5680,5680,5680,5680,2
|
|
20231102,110200,24060750,5660,5680,5680,5660,9
|
|
20231102,110100,24009790,5680,5680,5680,5680,1
|
|
20231102,110000,24004110,5680,5680,5680,5680,1
|
|
20231102,105900,23998430,5680,5680,5680,5680,1
|
|
20231102,105800,23992750,5680,5680,5680,5680,1
|
|
20231102,105700,23987070,5680,5680,5680,5680,1
|
|
20231102,105600,23981390,5680,5680,5680,5680,2
|
|
20231102,105500,23970030,5680,5680,5680,5680,7
|
|
20231102,105400,23930270,5680,5680,5680,5680,3
|
|
20231102,105300,23913230,5680,5680,5680,5680,1
|
|
20231102,105200,23907550,5680,5680,5680,5680,1
|
|
20231102,105100,23901870,5680,5680,5680,5680,1
|
|
20231102,105000,23896190,5680,5680,5680,5680,2
|
|
20231102,104900,23884830,5680,5680,5680,5680,1
|
|
20231102,104800,23879150,5680,5680,5680,5680,1
|
|
20231102,104700,23873470,5680,5680,5680,5680,1
|
|
20231102,104600,23867790,5690,5690,5690,5690,1
|
|
20231102,104500,23862100,5690,5690,5690,5690,1
|
|
20231102,104400,23856410,5690,5690,5690,5690,1
|
|
20231102,104300,23850720,5640,5710,5710,5640,202
|
|
20231102,104200,22709150,5710,5710,5710,5710,2
|
|
20231102,104100,22697730,5710,5710,5710,5710,1
|
|
20231102,104000,22692020,5710,5700,5710,5700,58
|
|
20231102,103900,22360930,5700,5700,5700,5700,1
|
|
20231102,103800,22355230,5700,5700,5700,5700,1
|
|
20231102,103700,22349530,5700,5700,5700,5700,1
|
|
20231102,103600,22343830,5700,5700,5700,5700,2
|
|
20231102,103500,22332430,5700,5700,5700,5700,1
|
|
20231102,103400,22326730,5700,5700,5700,5700,5
|
|
20231102,103300,22298230,5700,5700,5700,5700,1
|
|
20231102,103200,22292530,5700,5700,5700,5700,1
|
|
20231102,103100,22286830,5700,5680,5730,5650,343
|
|
20231102,103000,20344100,5730,5700,5730,5700,2
|
|
20231102,102900,20332670,5730,5730,5730,5730,0
|
|
20231102,102800,20332670,5730,5730,5730,5730,5
|
|
20231102,102700,20304020,5730,5730,5730,5730,0
|
|
20231102,102600,20304020,5730,5730,5730,5730,2
|
|
20231102,102500,20292560,5730,5730,5730,5730,23
|
|
20231102,102400,20160770,5730,5730,5730,5730,0
|
|
20231102,102300,20160770,5730,5730,5730,5730,0
|
|
20231102,102200,20160770,5730,5730,5730,5730,0
|
|
20231102,102100,20160770,5730,5720,5730,5720,77
|
|
20231102,102000,19719600,5720,5710,5720,5710,104
|
|
20231102,101900,19124730,5710,5710,5710,5710,29
|
|
20231102,101800,18959140,5720,5720,5720,5720,0
|
|
20231102,101700,18959140,5720,5720,5720,5720,0
|
|
20231102,101600,18959140,5720,5720,5720,5720,53
|
|
20231102,101500,18655980,5720,5720,5720,5720,0
|
|
20231102,101400,18655980,5720,5720,5720,5720,0
|
|
20231102,101300,18655980,5720,5710,5720,5710,41
|
|
20231102,101200,18421670,5700,5700,5700,5700,29
|
|
20231102,101100,18256370,5700,5700,5700,5700,0
|
|
20231102,101000,18256370,5700,5700,5700,5700,8
|
|
20231102,100900,18210770,5690,5690,5690,5690,0
|
|
20231102,100800,18210770,5690,5690,5690,5690,0
|
|
20231102,100700,18210770,5690,5690,5690,5690,0
|
|
20231102,100600,18210770,5690,5690,5690,5690,0
|
|
20231102,100500,18210770,5690,5690,5690,5690,2
|
|
20231102,100400,18199390,5660,5660,5660,5660,0
|
|
20231102,100300,18199390,5660,5660,5660,5660,0
|
|
20231102,100200,18199390,5660,5660,5660,5660,0
|
|
20231102,100100,18199390,5660,5660,5660,5660,22
|
|
20231102,100000,18074870,5660,5660,5660,5660,1
|
|
20231102,095900,18069210,5660,5700,5700,5660,65
|
|
20231102,095800,17700510,5710,5710,5710,5710,0
|
|
20231102,095700,17700510,5710,5710,5710,5710,0
|
|
20231102,095600,17700510,5710,5710,5710,5710,0
|
|
20231102,095500,17700510,5710,5700,5710,5700,2
|
|
20231102,095400,17689100,5660,5660,5660,5660,15
|
|
20231102,095300,17604200,5660,5660,5660,5660,0
|
|
20231102,095200,17604200,5660,5660,5660,5660,0
|
|
20231102,095100,17604200,5660,5660,5660,5660,0
|
|
20231102,095000,17604200,5660,5660,5660,5660,0
|
|
20231102,094900,17604200,5660,5660,5660,5660,0
|
|
20231102,094800,17604200,5660,5660,5660,5660,0
|
|
20231102,094700,17604200,5660,5660,5660,5660,0
|
|
20231102,094600,17604200,5660,5660,5660,5660,0
|
|
20231102,094500,17604200,5660,5660,5660,5660,0
|
|
20231102,094400,17604200,5660,5660,5660,5660,25
|
|
20231102,094300,17462700,5660,5660,5660,5660,0
|
|
20231102,094200,17462700,5660,5660,5660,5660,23
|
|
20231102,094100,17332520,5710,5710,5710,5710,1
|
|
20231102,094000,17326810,5660,5660,5660,5660,0
|
|
20231102,093900,17326810,5660,5660,5660,5660,10
|
|
20231102,093800,17270210,5660,5660,5660,5660,0
|
|
20231102,093700,17270210,5660,5660,5660,5660,8
|
|
20231102,093600,17224930,5660,5660,5660,5660,0
|
|
20231102,093500,17224930,5660,5660,5660,5660,0
|
|
20231102,093400,17224930,5660,5660,5660,5660,0
|
|
20231102,093300,17224930,5660,5660,5660,5660,0
|
|
20231102,093200,17224930,5660,5660,5660,5660,7
|
|
20231102,093100,17185310,5720,5720,5720,5720,0
|
|
20231102,093000,17185310,5720,5710,5720,5710,18
|
|
20231102,092900,17082460,5660,5660,5660,5660,0
|
|
20231102,092800,17082460,5660,5660,5660,5660,0
|
|
20231102,092700,17082460,5660,5660,5660,5660,11
|
|
20231102,092600,17020200,5690,5690,5690,5690,0
|
|
20231102,092500,17020200,5690,5690,5690,5690,0
|
|
20231102,092400,17020200,5690,5690,5690,5690,300
|
|
20231102,092300,15313200,5670,5670,5670,5670,24
|
|
20231102,092200,15177120,5640,5660,5660,5640,670
|
|
20231102,092100,11393440,5670,5670,5670,5670,0
|
|
20231102,092000,11393440,5670,5670,5670,5670,18
|
|
20231102,091900,11291380,5660,5660,5660,5660,0
|
|
20231102,091800,11291380,5660,5660,5660,5660,0
|
|
20231102,091700,11291380,5660,5660,5660,5660,5
|
|
20231102,091600,11263080,5660,5660,5660,5660,121
|
|
20231102,091500,10578220,5660,5660,5660,5660,0
|
|
20231102,091400,10578220,5660,5660,5660,5660,80
|
|
20231102,091300,10125420,5670,5670,5670,5670,8
|
|
20231102,091200,10080060,5660,5690,5690,5660,631
|
|
20231102,091100,6503240,5710,5710,5710,5710,95
|
|
20231102,091000,5960790,5740,5740,5740,5740,0
|
|
20231102,090900,5960790,5740,5740,5740,5740,0
|
|
20231102,090800,5960790,5740,5740,5740,5740,0
|
|
20231102,090700,5960790,5740,5740,5740,5740,2
|
|
20231102,090600,5949310,5750,5750,5750,5750,1
|
|
20231102,090500,5943560,5750,5750,5750,5750,206
|
|
20231102,090400,4759060,5760,5760,5760,5760,1
|
|
20231102,090300,4753300,5760,5800,5800,5760,2
|
|
20231102,090200,4741740,5800,5730,5800,5730,59
|
|
20231102,090100,4403600,5800,5800,5800,5800,546
|
|
20231102,090000,1236800,5850,5800,5850,5800,213
|