630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192700,3477951100,6780,6780,6780,6780,10883
|
|
20231102,192600,3477951100,6780,6780,6780,6780,0
|
|
20231102,192500,3477951100,6780,6780,6780,6780,0
|
|
20231102,192400,3477951100,6780,6780,6780,6780,0
|
|
20231102,192300,3477951100,6780,6780,6780,6780,0
|
|
20231102,192200,3477951100,6780,6780,6780,6780,0
|
|
20231102,192100,3477951100,6780,6780,6780,6780,0
|
|
20231102,192000,3477951100,6780,6780,6780,6780,0
|
|
20231102,191900,3477951100,6780,6780,6780,6780,0
|
|
20231102,191800,3477951100,6780,6780,6780,6780,0
|
|
20231102,191700,3477951100,6780,6780,6780,6780,0
|
|
20231102,191600,3477951100,6780,6780,6780,6780,0
|
|
20231102,191500,3477951100,6780,6780,6780,6780,0
|
|
20231102,191400,3477951100,6780,6780,6780,6780,0
|
|
20231102,191300,3477951100,6780,6780,6780,6780,0
|
|
20231102,191200,3477951100,6780,6780,6780,6780,0
|
|
20231102,191100,3477951100,6780,6780,6780,6780,0
|
|
20231102,191000,3477951100,6780,6780,6780,6780,0
|
|
20231102,190900,3477951100,6780,6780,6780,6780,0
|
|
20231102,190800,3477951100,6780,6780,6780,6780,0
|
|
20231102,190700,3477951100,6780,6780,6780,6780,0
|
|
20231102,190600,3477951100,6780,6780,6780,6780,0
|
|
20231102,190500,3477951100,6780,6780,6780,6780,0
|
|
20231102,190400,3477951100,6780,6780,6780,6780,0
|
|
20231102,190300,3477951100,6780,6780,6780,6780,0
|
|
20231102,190200,3477951100,6780,6780,6780,6780,0
|
|
20231102,190100,3477951100,6780,6780,6780,6780,0
|
|
20231102,190000,3477951100,6780,6780,6780,6780,0
|
|
20231102,185900,3477951100,6780,6780,6780,6780,0
|
|
20231102,185800,3477951100,6780,6780,6780,6780,0
|
|
20231102,185700,3477951100,6780,6780,6780,6780,10883
|
|
20231102,185600,3477951100,6780,6780,6780,6780,0
|
|
20231102,185500,3477951100,6780,6780,6780,6780,0
|
|
20231102,185400,3477951100,6780,6780,6780,6780,0
|
|
20231102,185300,3477951100,6780,6780,6780,6780,0
|
|
20231102,185200,3477951100,6780,6780,6780,6780,0
|
|
20231102,185100,3477951100,6780,6780,6780,6780,0
|
|
20231102,185000,3477951100,6780,6780,6780,6780,0
|
|
20231102,184900,3477951100,6780,6780,6780,6780,0
|
|
20231102,184800,3477951100,6780,6780,6780,6780,0
|
|
20231102,184700,3477951100,6780,6780,6780,6780,0
|
|
20231102,184600,3477951100,6780,6780,6780,6780,0
|
|
20231102,184500,3477951100,6780,6780,6780,6780,0
|
|
20231102,184400,3477951100,6780,6780,6780,6780,0
|
|
20231102,184300,3477951100,6780,6780,6780,6780,0
|
|
20231102,184200,3477951100,6780,6780,6780,6780,0
|
|
20231102,184100,3477951100,6780,6780,6780,6780,0
|
|
20231102,184000,3477951100,6780,6780,6780,6780,0
|
|
20231102,183900,3477951100,6780,6780,6780,6780,0
|
|
20231102,183800,3477951100,6780,6780,6780,6780,0
|
|
20231102,183700,3477951100,6780,6780,6780,6780,0
|
|
20231102,183600,3477951100,6780,6780,6780,6780,0
|
|
20231102,183500,3477951100,6780,6780,6780,6780,0
|
|
20231102,183400,3477951100,6780,6780,6780,6780,0
|
|
20231102,183300,3477951100,6780,6780,6780,6780,0
|
|
20231102,183200,3477951100,6780,6780,6780,6780,0
|
|
20231102,183100,3477951100,6780,6780,6780,6780,0
|
|
20231102,183000,3477951100,6780,6780,6780,6780,0
|
|
20231102,182900,3477951100,6780,6780,6780,6780,0
|
|
20231102,182800,3477951100,6780,6780,6780,6780,0
|
|
20231102,182700,3477951100,6780,6780,6780,6780,10883
|
|
20231102,182600,3477951100,6780,6780,6780,6780,0
|
|
20231102,182500,3477951100,6780,6780,6780,6780,0
|
|
20231102,182400,3477951100,6780,6780,6780,6780,0
|
|
20231102,182300,3477951100,6780,6780,6780,6780,0
|
|
20231102,182200,3477951100,6780,6780,6780,6780,0
|
|
20231102,182100,3477951100,6780,6780,6780,6780,0
|
|
20231102,182000,3477951100,6780,6780,6780,6780,0
|
|
20231102,181900,3477951100,6780,6780,6780,6780,0
|
|
20231102,181800,3477951100,6780,6780,6780,6780,0
|
|
20231102,181700,3477951100,6780,6780,6780,6780,0
|
|
20231102,181600,3477951100,6780,6780,6780,6780,0
|
|
20231102,181500,3477951100,6780,6780,6780,6780,0
|
|
20231102,181400,3477951100,6780,6780,6780,6780,0
|
|
20231102,181300,3477951100,6780,6780,6780,6780,0
|
|
20231102,181200,3477951100,6780,6780,6780,6780,0
|
|
20231102,181100,3477951100,6780,6780,6780,6780,0
|
|
20231102,181000,3477951100,6780,6780,6780,6780,0
|
|
20231102,180900,3477951100,6780,6780,6780,6780,0
|
|
20231102,180800,3477951100,6780,6780,6780,6780,0
|
|
20231102,180700,3477951100,6780,6780,6780,6780,0
|
|
20231102,180600,3477951100,6780,6780,6780,6780,0
|
|
20231102,180500,3477951100,6780,6780,6780,6780,0
|
|
20231102,180400,3477951100,6780,6780,6780,6780,0
|
|
20231102,180300,3477951100,6780,6780,6780,6780,0
|
|
20231102,180200,3477951100,6780,6780,6780,6780,0
|
|
20231102,180100,3477951100,6780,6780,6780,6780,0
|
|
20231102,180000,3477951100,6780,6780,6780,6780,0
|
|
20231102,175900,3477951100,6780,6780,6780,6780,0
|
|
20231102,175800,3477951100,6780,6780,6780,6780,0
|
|
20231102,175700,3477951100,6780,6780,6780,6780,10883
|
|
20231102,175600,3477951100,6780,6780,6780,6780,0
|
|
20231102,175500,3477951100,6780,6780,6780,6780,0
|
|
20231102,175400,3477951100,6780,6780,6780,6780,0
|
|
20231102,175300,3477951100,6780,6780,6780,6780,0
|
|
20231102,175200,3477951100,6780,6780,6780,6780,0
|
|
20231102,175100,3477951100,6780,6780,6780,6780,0
|
|
20231102,175000,3477951100,6780,6780,6780,6780,0
|
|
20231102,174900,3477951100,6780,6780,6780,6780,0
|
|
20231102,174800,3477951100,6780,6780,6780,6780,0
|
|
20231102,174700,3477951100,6780,6780,6780,6780,0
|
|
20231102,174600,3477951100,6780,6780,6780,6780,0
|
|
20231102,174500,3477951100,6780,6780,6780,6780,0
|
|
20231102,174400,3477951100,6780,6780,6780,6780,0
|
|
20231102,174300,3477951100,6780,6780,6780,6780,0
|
|
20231102,174200,3477951100,6780,6780,6780,6780,0
|
|
20231102,174100,3477951100,6780,6780,6780,6780,0
|
|
20231102,174000,3477951100,6780,6780,6780,6780,0
|
|
20231102,173900,3477951100,6780,6780,6780,6780,0
|
|
20231102,173800,3477951100,6780,6780,6780,6780,0
|
|
20231102,173700,3477951100,6780,6780,6780,6780,0
|
|
20231102,173600,3477951100,6780,6780,6780,6780,0
|
|
20231102,173500,3477951100,6780,6780,6780,6780,0
|
|
20231102,173400,3477951100,6780,6780,6780,6780,0
|
|
20231102,173300,3477951100,6780,6780,6780,6780,0
|
|
20231102,173200,3477951100,6780,6780,6780,6780,0
|
|
20231102,173100,3477951100,6780,6780,6780,6780,0
|
|
20231102,173000,3477951100,6780,6780,6780,6780,0
|
|
20231102,172900,3477951100,6780,6780,6780,6780,0
|
|
20231102,172800,3477951100,6780,6780,6780,6780,0
|
|
20231102,172700,3477951100,6780,6780,6780,6780,10883
|
|
20231102,172600,3477951100,6780,6780,6780,6780,0
|
|
20231102,172500,3477951100,6780,6780,6780,6780,0
|
|
20231102,172400,3477951100,6780,6780,6780,6780,0
|
|
20231102,172300,3477951100,6780,6780,6780,6780,0
|
|
20231102,172200,3477951100,6780,6780,6780,6780,0
|
|
20231102,172100,3477951100,6780,6780,6780,6780,0
|
|
20231102,172000,3477951100,6780,6780,6780,6780,0
|
|
20231102,171900,3477951100,6780,6780,6780,6780,0
|
|
20231102,171800,3477951100,6780,6780,6780,6780,0
|
|
20231102,171700,3477951100,6780,6780,6780,6780,0
|
|
20231102,171600,3477951100,6780,6780,6780,6780,0
|
|
20231102,171500,3477951100,6780,6780,6780,6780,0
|
|
20231102,171400,3477951100,6780,6780,6780,6780,0
|
|
20231102,171300,3477951100,6780,6780,6780,6780,0
|
|
20231102,171200,3477951100,6780,6780,6780,6780,0
|
|
20231102,171100,3477951100,6780,6780,6780,6780,0
|
|
20231102,171000,3477951100,6780,6780,6780,6780,0
|
|
20231102,170900,3477951100,6780,6780,6780,6780,0
|
|
20231102,170800,3477951100,6780,6780,6780,6780,0
|
|
20231102,170700,3477951100,6780,6780,6780,6780,0
|
|
20231102,170600,3477951100,6780,6780,6780,6780,0
|
|
20231102,170500,3477951100,6780,6780,6780,6780,0
|
|
20231102,170400,3477951100,6780,6780,6780,6780,0
|
|
20231102,170300,3477951100,6780,6780,6780,6780,0
|
|
20231102,170200,3477951100,6780,6780,6780,6780,0
|
|
20231102,170100,3477951100,6780,6780,6780,6780,0
|
|
20231102,170000,3477951100,6780,6780,6780,6780,0
|
|
20231102,165900,3477951100,6780,6780,6780,6780,0
|
|
20231102,165800,3477951100,6780,6780,6780,6780,0
|
|
20231102,165700,3477951100,6780,6780,6780,6780,10883
|
|
20231102,165600,3477951100,6780,6780,6780,6780,0
|
|
20231102,165500,3477951100,6780,6780,6780,6780,0
|
|
20231102,165400,3477951100,6780,6780,6780,6780,0
|
|
20231102,165300,3477951100,6780,6780,6780,6780,0
|
|
20231102,165200,3477951100,6780,6780,6780,6780,0
|
|
20231102,165100,3477951100,6780,6780,6780,6780,0
|
|
20231102,165000,3477951100,6780,6780,6780,6780,0
|
|
20231102,164900,3477951100,6780,6780,6780,6780,0
|
|
20231102,164800,3477951100,6780,6780,6780,6780,0
|
|
20231102,164700,3477951100,6780,6780,6780,6780,0
|
|
20231102,164600,3477951100,6780,6780,6780,6780,0
|
|
20231102,164500,3477951100,6780,6780,6780,6780,0
|
|
20231102,164400,3477951100,6780,6780,6780,6780,0
|
|
20231102,164300,3477951100,6780,6780,6780,6780,0
|
|
20231102,164200,3477951100,6780,6780,6780,6780,0
|
|
20231102,164100,3477951100,6780,6780,6780,6780,0
|
|
20231102,164000,3477951100,6780,6780,6780,6780,0
|
|
20231102,163900,3477951100,6780,6780,6780,6780,0
|
|
20231102,163800,3477951100,6780,6780,6780,6780,0
|
|
20231102,163700,3477951100,6780,6780,6780,6780,0
|
|
20231102,163600,3477951100,6780,6780,6780,6780,0
|
|
20231102,163500,3477951100,6780,6780,6780,6780,0
|
|
20231102,163400,3477951100,6780,6780,6780,6780,0
|
|
20231102,163300,3477951100,6780,6780,6780,6780,0
|
|
20231102,163200,3477951100,6780,6780,6780,6780,0
|
|
20231102,163100,3477951100,6780,6780,6780,6780,0
|
|
20231102,163000,3477951100,6780,6780,6780,6780,0
|
|
20231102,162900,3477951100,6780,6780,6780,6780,0
|
|
20231102,162800,3477951100,6780,6780,6780,6780,0
|
|
20231102,162700,3477951100,6780,6780,6780,6780,10883
|
|
20231102,162600,3477951100,6780,6780,6780,6780,0
|
|
20231102,162500,3477951100,6780,6780,6780,6780,0
|
|
20231102,162400,3477951100,6780,6780,6780,6780,0
|
|
20231102,162300,3477951100,6780,6780,6780,6780,0
|
|
20231102,162200,3477951100,6780,6780,6780,6780,0
|
|
20231102,162100,3477951100,6780,6780,6780,6780,0
|
|
20231102,162000,3477951100,6780,6780,6780,6780,0
|
|
20231102,161900,3477951100,6780,6780,6780,6780,0
|
|
20231102,161800,3477951100,6780,6780,6780,6780,0
|
|
20231102,161700,3477951100,6780,6780,6780,6780,0
|
|
20231102,161600,3477951100,6780,6780,6780,6780,0
|
|
20231102,161500,3477951100,6780,6780,6780,6780,0
|
|
20231102,161400,3477951100,6780,6780,6780,6780,0
|
|
20231102,161300,3477951100,6780,6780,6780,6780,0
|
|
20231102,161200,3477951100,6780,6780,6780,6780,0
|
|
20231102,161100,3477951100,6780,6780,6780,6780,0
|
|
20231102,161000,3477951100,6780,6780,6780,6780,0
|
|
20231102,160900,3477951100,6780,6780,6780,6780,0
|
|
20231102,160800,3477951100,6780,6780,6780,6780,0
|
|
20231102,160700,3477951100,6780,6780,6780,6780,0
|
|
20231102,160600,3477951100,6780,6780,6780,6780,0
|
|
20231102,160500,3477951100,6780,6780,6780,6780,0
|
|
20231102,160400,3477951100,6780,6780,6780,6780,0
|
|
20231102,160300,3477951100,6780,6780,6780,6780,0
|
|
20231102,160200,3477951100,6780,6780,6780,6780,0
|
|
20231102,160100,3477951100,6780,6780,6780,6780,0
|
|
20231102,160000,3477951100,6780,6780,6780,6780,0
|
|
20231102,155900,3477951100,6780,6780,6780,6780,0
|
|
20231102,155800,3477951100,6780,6780,6780,6780,0
|
|
20231102,155700,3477951100,6780,6780,6780,6780,10883
|
|
20231102,155600,3477951100,6780,6780,6780,6780,0
|
|
20231102,155500,3477951100,6780,6780,6780,6780,0
|
|
20231102,155400,3477951100,6780,6780,6780,6780,0
|
|
20231102,155300,3477951100,6780,6780,6780,6780,0
|
|
20231102,155200,3477951100,6780,6780,6780,6780,0
|
|
20231102,155100,3477951100,6780,6780,6780,6780,0
|
|
20231102,155000,3477951100,6780,6780,6780,6780,0
|
|
20231102,154900,3477951100,6780,6780,6780,6780,0
|
|
20231102,154800,3477951100,6780,6780,6780,6780,0
|
|
20231102,154700,3477951100,6780,6780,6780,6780,0
|
|
20231102,154600,3477951100,6780,6780,6780,6780,0
|
|
20231102,154500,3477951100,6780,6780,6780,6780,0
|
|
20231102,154400,3477951100,6780,6780,6780,6780,0
|
|
20231102,154300,3477951100,6780,6780,6780,6780,0
|
|
20231102,154200,3477951100,6780,6780,6780,6780,0
|
|
20231102,154100,3477951100,6780,6780,6780,6780,0
|
|
20231102,154000,3477951100,6780,6780,6780,6780,0
|
|
20231102,153900,3477951100,6780,6780,6780,6780,0
|
|
20231102,153800,3477951100,6780,6780,6780,6780,0
|
|
20231102,153700,3477951100,6780,6780,6780,6780,0
|
|
20231102,153600,3477951100,6780,6780,6780,6780,0
|
|
20231102,153500,3477951100,6780,6780,6780,6780,0
|
|
20231102,153400,3477951100,6780,6780,6780,6780,0
|
|
20231102,153300,3477951100,6780,6780,6780,6780,0
|
|
20231102,153200,3477951100,6780,6780,6780,6780,0
|
|
20231102,153100,3477951100,6780,6780,6780,6780,0
|
|
20231102,153000,3477951100,6780,6780,6780,6780,10883
|
|
20231102,152900,3404164360,6760,6760,6760,6760,0
|
|
20231102,152800,3404164360,6760,6760,6760,6760,0
|
|
20231102,152700,3404164360,6760,6760,6760,6760,0
|
|
20231102,152600,3404164360,6760,6760,6760,6760,0
|
|
20231102,152500,3404164360,6760,6760,6760,6760,0
|
|
20231102,152400,3404164360,6760,6760,6760,6760,0
|
|
20231102,152300,3404164360,6760,6760,6760,6760,0
|
|
20231102,152200,3404164360,6760,6760,6760,6760,0
|
|
20231102,152100,3404164360,6760,6760,6760,6760,0
|
|
20231102,152000,3404164360,6760,6760,6760,6760,0
|
|
20231102,151900,3404164360,6760,6760,6770,6750,639
|
|
20231102,151800,3399845620,6770,6770,6770,6770,1028
|
|
20231102,151700,3392886060,6770,6760,6770,6760,512
|
|
20231102,151600,3389422630,6760,6760,6770,6750,595
|
|
20231102,151500,3385396280,6760,6750,6760,6750,956
|
|
20231102,151400,3378938720,6750,6750,6760,6750,918
|
|
20231102,151300,3372737280,6760,6750,6760,6750,237
|
|
20231102,151200,3371135200,6760,6750,6760,6750,182
|
|
20231102,151100,3369905070,6750,6750,6750,6750,937
|
|
20231102,151000,3363580320,6750,6750,6750,6750,320
|
|
20231102,150900,3361420320,6750,6750,6750,6750,417
|
|
20231102,150800,3358605570,6750,6750,6750,6740,650
|
|
20231102,150700,3354220070,6760,6750,6760,6740,2361
|
|
20231102,150600,3338265430,6750,6740,6750,6740,365
|
|
20231102,150500,3335804930,6740,6740,6740,6730,1773
|
|
20231102,150400,3323855140,6740,6740,6740,6740,0
|
|
20231102,150300,3323855140,6740,6740,6740,6740,190
|
|
20231102,150200,3322574540,6750,6730,6750,6730,1938
|
|
20231102,150100,3309495450,6730,6730,6730,6730,150
|
|
20231102,150000,3308485950,6740,6740,6740,6740,0
|
|
20231102,145900,3308485950,6740,6740,6740,6740,37
|
|
20231102,145800,3308236570,6740,6740,6740,6730,103
|
|
20231102,145700,3307542650,6740,6720,6740,6720,556
|
|
20231102,145600,3303796030,6730,6740,6740,6730,106
|
|
20231102,145500,3303081840,6730,6730,6740,6730,2987
|
|
20231102,145400,3282978960,6740,6740,6750,6740,146
|
|
20231102,145300,3281993810,6740,6740,6750,6740,750
|
|
20231102,145200,3276938800,6750,6750,6750,6750,20
|
|
20231102,145100,3276803800,6750,6750,6750,6740,13
|
|
20231102,145000,3276716060,6740,6740,6740,6740,30
|
|
20231102,144900,3276513860,6750,6750,6750,6740,584
|
|
20231102,144800,3272571880,6750,6740,6750,6740,1626
|
|
20231102,144700,3261604360,6740,6740,6740,6740,241
|
|
20231102,144600,3259980020,6740,6740,6740,6740,128
|
|
20231102,144500,3259117300,6750,6740,6750,6740,452
|
|
20231102,144400,3256070720,6750,6750,6750,6750,41
|
|
20231102,144300,3255793970,6760,6760,6760,6760,133
|
|
20231102,144200,3254894890,6760,6760,6760,6760,12
|
|
20231102,144100,3254813770,6740,6750,6760,6740,1226
|
|
20231102,144000,3246530830,6750,6740,6750,6740,249
|
|
20231102,143900,3244850950,6740,6730,6740,6730,1700
|
|
20231102,143800,3233392960,6730,6730,6730,6730,611
|
|
20231102,143700,3229280930,6730,6720,6730,6720,39
|
|
20231102,143600,3229018510,6720,6720,6720,6720,9
|
|
20231102,143500,3228958030,6730,6730,6730,6730,1114
|
|
20231102,143400,3221460810,6740,6750,6750,6740,80
|
|
20231102,143300,3220921310,6750,6750,6750,6750,312
|
|
20231102,143200,3218815310,6740,6740,6740,6740,0
|
|
20231102,143100,3218815310,6740,6740,6740,6740,100
|
|
20231102,143000,3218141310,6740,6740,6740,6740,576
|
|
20231102,142900,3214259070,6740,6740,6740,6740,2
|
|
20231102,142800,3214245590,6750,6740,6750,6740,105
|
|
20231102,142700,3213537880,6740,6740,6740,6730,656
|
|
20231102,142600,3209116690,6740,6740,6740,6730,1209
|
|
20231102,142500,3200969030,6740,6730,6740,6730,201
|
|
20231102,142400,3199616290,6730,6730,6730,6730,154
|
|
20231102,142300,3198579870,6730,6730,6730,6730,1731
|
|
20231102,142200,3186930240,6720,6720,6720,6720,992
|
|
20231102,142100,3180264000,6720,6720,6730,6720,931
|
|
20231102,142000,3174007150,6720,6720,6720,6710,1687
|
|
20231102,141900,3162671870,6720,6700,6720,6700,133
|
|
20231102,141800,3161778740,6720,6710,6720,6710,526
|
|
20231102,141700,3158249070,6720,6720,6720,6710,1624
|
|
20231102,141600,3147351940,6720,6720,6720,6720,1053
|
|
20231102,141500,3140275780,6730,6730,6730,6730,12
|
|
20231102,141400,3140195020,6730,6710,6730,6710,680
|
|
20231102,141300,3135630030,6720,6730,6730,6720,657
|
|
20231102,141200,3131213410,6730,6740,6740,6730,76
|
|
20231102,141100,3130701900,6740,6720,6740,6720,790
|
|
20231102,141000,3125388990,6730,6720,6730,6720,151
|
|
20231102,140900,3124373620,6720,6730,6730,6710,1254
|
|
20231102,140800,3115934420,6710,6720,6720,6710,182
|
|
20231102,140700,3114713120,6720,6730,6740,6720,80
|
|
20231102,140600,3114175230,6730,6730,6730,6730,281
|
|
20231102,140500,3112284100,6730,6730,6730,6730,2
|
|
20231102,140400,3112270640,6720,6740,6750,6720,548
|
|
20231102,140300,3108579800,6740,6740,6740,6730,439
|
|
20231102,140200,3105620950,6740,6740,6740,6740,1524
|
|
20231102,140100,3095349190,6730,6730,6730,6730,383
|
|
20231102,140000,3092771600,6700,6730,6730,6700,6024
|
|
20231102,135900,3052314560,6730,6730,6730,6730,111
|
|
20231102,135800,3051567530,6740,6740,6740,6740,421
|
|
20231102,135700,3048729990,6740,6740,6740,6740,100
|
|
20231102,135600,3048055990,6740,6740,6740,6740,1534
|
|
20231102,135500,3037716830,6750,6750,6750,6750,444
|
|
20231102,135400,3034719830,6760,6760,6760,6750,1032
|
|
20231102,135300,3027743750,6760,6760,6760,6750,1365
|
|
20231102,135200,3018529170,6750,6760,6760,6750,354
|
|
20231102,135100,3016136690,6760,6760,6760,6760,0
|
|
20231102,135000,3016136690,6760,6760,6760,6760,606
|
|
20231102,134900,3012040130,6760,6760,6760,6760,3
|
|
20231102,134800,3012019850,6760,6750,6760,6740,482
|
|
20231102,134700,3008765830,6750,6750,6760,6750,150
|
|
20231102,134600,3007753110,6750,6750,6750,6750,41
|
|
20231102,134500,3007476360,6750,6750,6750,6750,0
|
|
20231102,134400,3007476360,6750,6750,6750,6750,331
|
|
20231102,134300,3005242110,6740,6740,6740,6740,2
|
|
20231102,134200,3005228630,6740,6750,6750,6740,332
|
|
20231102,134100,3002990840,6750,6750,6750,6750,560
|
|
20231102,134000,2999210840,6760,6760,6760,6760,607
|
|
20231102,133900,2995107520,6760,6760,6760,6760,0
|
|
20231102,133800,2995107520,6760,6750,6760,6750,16
|
|
20231102,133700,2994999470,6750,6750,6750,6750,3
|
|
20231102,133600,2994979220,6760,6760,6760,6750,108
|
|
20231102,133500,2994249190,6760,6760,6760,6760,12
|
|
20231102,133400,2994168070,6760,6750,6760,6750,2612
|
|
20231102,133300,2976515110,6750,6750,6750,6750,713
|
|
20231102,133200,2971702360,6760,6740,6760,6740,452
|
|
20231102,133100,2968651360,6740,6750,6750,6740,888
|
|
20231102,133000,2962657370,6760,6750,6760,6750,340
|
|
20231102,132900,2960362070,6750,6760,6760,6750,788
|
|
20231102,132800,2955043060,6750,6750,6750,6750,206
|
|
20231102,132700,2953652560,6760,6760,6760,6760,1154
|
|
20231102,132600,2945851520,6760,6760,6760,6760,0
|
|
20231102,132500,2945851520,6760,6760,6760,6760,7
|
|
20231102,132400,2945804200,6760,6760,6760,6760,191
|
|
20231102,132300,2944513040,6760,6760,6760,6760,200
|
|
20231102,132200,2943161040,6760,6760,6760,6760,850
|
|
20231102,132100,2937415040,6760,6760,6760,6760,107
|
|
20231102,132000,2936691720,6760,6760,6760,6760,14
|
|
20231102,131900,2936597080,6770,6760,6770,6760,377
|
|
20231102,131800,2934046890,6760,6770,6770,6760,230
|
|
20231102,131700,2932490790,6770,6760,6770,6750,150
|
|
20231102,131600,2931477780,6770,6770,6770,6770,50
|
|
20231102,131500,2931139280,6770,6770,6770,6770,4
|
|
20231102,131400,2931112200,6770,6760,6770,6750,16
|
|
20231102,131300,2931004170,6750,6750,6760,6750,2832
|
|
20231102,131200,2911869210,6730,6730,6730,6730,5
|
|
20231102,131100,2911835560,6750,6740,6750,6730,1044
|
|
20231102,131000,2904808190,6750,6750,6750,6740,87
|
|
20231102,130900,2904221760,6750,6740,6750,6740,1009
|
|
20231102,130800,2897421060,6740,6740,6740,6740,12
|
|
20231102,130700,2897340180,6740,6750,6750,6740,2124
|
|
20231102,130600,2883006330,6750,6760,6760,6750,313
|
|
20231102,130500,2880893480,6760,6750,6760,6750,13
|
|
20231102,130400,2880805630,6760,6760,6760,6760,1
|
|
20231102,130300,2880798870,6750,6760,6760,6750,48
|
|
20231102,130200,2880474410,6750,6760,6760,6750,1502
|
|
20231102,130100,2870320900,6770,6770,6770,6770,190
|
|
20231102,130000,2869034600,6760,6760,6760,6760,5
|
|
20231102,125900,2869000800,6760,6780,6780,6760,12
|
|
20231102,125800,2868919470,6760,6770,6770,6760,226
|
|
20231102,125700,2867389830,6770,6780,6780,6770,217
|
|
20231102,125600,2865919270,6770,6770,6770,6770,231
|
|
20231102,125500,2864355400,6780,6780,6780,6780,2
|
|
20231102,125400,2864341840,6770,6780,6780,6770,62
|
|
20231102,125300,2863922080,6780,6780,6780,6780,463
|
|
20231102,125200,2860782940,6780,6780,6780,6780,10
|
|
20231102,125100,2860715140,6780,6780,6780,6780,1000
|
|
20231102,125000,2853935140,6770,6770,6770,6770,239
|
|
20231102,124900,2852317110,6770,6770,6770,6770,98
|
|
20231102,124800,2851653650,6770,6770,6770,6760,961
|
|
20231102,124700,2845151660,6770,6770,6770,6770,582
|
|
20231102,124600,2841211520,6770,6770,6770,6770,1
|
|
20231102,124500,2841204750,6780,6790,6790,6780,220
|
|
20231102,124400,2839713060,6790,6790,6790,6790,109
|
|
20231102,124300,2838972950,6800,6790,6800,6790,161
|
|
20231102,124200,2837878760,6790,6800,6800,6790,278
|
|
20231102,124100,2835988370,6780,6770,6790,6760,8284
|
|
20231102,124000,2779803230,6770,6780,6780,6770,309
|
|
20231102,123900,2777711260,6780,6780,6780,6780,28
|
|
20231102,123800,2777521420,6770,6770,6770,6770,849
|
|
20231102,123700,2771773690,6770,6770,6780,6770,518
|
|
20231102,123600,2768263150,6770,6770,6770,6770,458
|
|
20231102,123500,2765162490,6770,6780,6780,6770,2432
|
|
20231102,123400,2748697340,6770,6780,6780,6770,787
|
|
20231102,123300,2743361540,6770,6780,6780,6770,6
|
|
20231102,123200,2743320910,6780,6780,6780,6780,337
|
|
20231102,123100,2741036050,6780,6790,6790,6780,75
|
|
20231102,123000,2740527000,6790,6780,6790,6780,251
|
|
20231102,122900,2738825210,6790,6780,6790,6770,301
|
|
20231102,122800,2736784930,6790,6790,6790,6790,93
|
|
20231102,122700,2736153460,6790,6780,6790,6780,2228
|
|
20231102,122600,2721047560,6780,6770,6780,6770,225
|
|
20231102,122500,2719522710,6770,6770,6770,6770,367
|
|
20231102,122400,2717038120,6770,6780,6780,6760,214
|
|
20231102,122300,2715589350,6780,6780,6780,6770,102
|
|
20231102,122200,2714898790,6770,6780,6780,6770,203
|
|
20231102,122100,2713524450,6780,6770,6780,6770,24
|
|
20231102,122000,2713361870,6780,6770,6780,6770,790
|
|
20231102,121900,2708013360,6770,6760,6770,6750,2022
|
|
20231102,121800,2694354580,6770,6770,6770,6770,2257
|
|
20231102,121700,2679074690,6760,6760,6760,6760,160
|
|
20231102,121600,2677993090,6760,6760,6760,6760,750
|
|
20231102,121500,2672923090,6760,6760,6760,6760,401
|
|
20231102,121400,2670212330,6760,6760,6760,6760,200
|
|
20231102,121300,2668860330,6760,6760,6770,6760,397
|
|
20231102,121200,2666175610,6760,6760,6760,6760,133
|
|
20231102,121100,2665276530,6760,6760,6760,6760,406
|
|
20231102,121000,2662531970,6760,6760,6760,6760,150
|
|
20231102,120900,2661517970,6760,6760,6760,6760,330
|
|
20231102,120800,2659287170,6760,6760,6760,6760,16
|
|
20231102,120700,2659179010,6760,6760,6760,6760,291
|
|
20231102,120600,2657211850,6760,6760,6760,6760,349
|
|
20231102,120500,2654852610,6770,6770,6770,6770,20
|
|
20231102,120400,2654717210,6770,6760,6770,6750,704
|
|
20231102,120300,2649956150,6760,6760,6760,6760,114
|
|
20231102,120200,2649185510,6760,6760,6780,6760,247
|
|
20231102,120100,2647515030,6770,6760,6770,6760,756
|
|
20231102,120000,2642402610,6760,6770,6770,6760,967
|
|
20231102,115900,2635863740,6770,6770,6770,6770,41
|
|
20231102,115800,2635586170,6770,6770,6780,6770,158
|
|
20231102,115700,2634516210,6770,6770,6770,6770,1
|
|
20231102,115600,2634509440,6770,6770,6770,6770,107
|
|
20231102,115500,2633785050,6760,6760,6780,6760,5475
|
|
20231102,115400,2596675700,6770,6760,6770,6760,41
|
|
20231102,115300,2596398140,6760,6760,6760,6760,516
|
|
20231102,115200,2592909980,6760,6770,6770,6760,409
|
|
20231102,115100,2590145130,6770,6770,6770,6770,674
|
|
20231102,115000,2585582150,6760,6780,6780,6760,365
|
|
20231102,114900,2583114150,6780,6770,6780,6760,274
|
|
20231102,114800,2581260420,6780,6760,6780,6760,561
|
|
20231102,114700,2577465140,6760,6760,6770,6750,2574
|
|
20231102,114600,2560053250,6770,6780,6780,6770,21
|
|
20231102,114500,2559911070,6770,6770,6770,6770,235
|
|
20231102,114400,2558320120,6780,6780,6790,6770,356
|
|
20231102,114300,2555906960,6770,6780,6790,6770,1601
|
|
20231102,114200,2545048410,6770,6770,6770,6760,384
|
|
20231102,114100,2542449860,6760,6770,6770,6760,35
|
|
20231102,114000,2542213210,6770,6780,6780,6770,803
|
|
20231102,113900,2536776400,6780,6790,6790,6780,43
|
|
20231102,113800,2536484660,6790,6780,6790,6780,559
|
|
20231102,113700,2532692250,6780,6780,6780,6770,672
|
|
20231102,113600,2528138370,6790,6780,6790,6770,327
|
|
20231102,113500,2525920870,6790,6770,6790,6760,3771
|
|
20231102,113400,2500352820,6780,6770,6780,6770,330
|
|
20231102,113300,2498118230,6770,6750,6770,6750,981
|
|
20231102,113200,2491477920,6740,6770,6780,6740,1717
|
|
20231102,113100,2479882100,6770,6760,6770,6750,2920
|
|
20231102,113000,2460144880,6780,6780,6780,6760,1104
|
|
20231102,112900,2452670030,6790,6790,6790,6770,367
|
|
20231102,112800,2450182100,6790,6770,6790,6770,2703
|
|
20231102,112700,2431862070,6770,6770,6770,6770,86
|
|
20231102,112600,2431279850,6770,6770,6770,6770,358
|
|
20231102,112500,2428856190,6770,6760,6770,6760,281
|
|
20231102,112400,2426953910,6760,6760,6760,6750,211
|
|
20231102,112300,2425527560,6760,6760,6760,6760,3
|
|
20231102,112200,2425507280,6760,6760,6760,6760,923
|
|
20231102,112100,2419267800,6760,6770,6790,6760,3777
|
|
20231102,112000,2393659220,6770,6770,6770,6760,1304
|
|
20231102,111900,2384831700,6770,6780,6780,6770,60
|
|
20231102,111800,2384425450,6780,6760,6780,6760,2305
|
|
20231102,111700,2368822060,6760,6760,6760,6760,659
|
|
20231102,111600,2364367220,6760,6770,6770,6750,459
|
|
20231102,111500,2361263680,6760,6750,6760,6750,1844
|
|
20231102,111400,2348803720,6750,6750,6750,6750,17
|
|
20231102,111300,2348688970,6750,6740,6750,6740,854
|
|
20231102,111200,2342925470,6730,6740,6740,6730,319
|
|
20231102,111100,2340778180,6740,6730,6740,6730,775
|
|
20231102,111000,2335557170,6730,6710,6730,6710,1400
|
|
20231102,110900,2326153880,6710,6720,6720,6710,900
|
|
20231102,110800,2320112010,6720,6730,6730,6720,166
|
|
20231102,110700,2318995400,6730,6730,6740,6730,43
|
|
20231102,110600,2318705910,6730,6730,6730,6730,395
|
|
20231102,110500,2316047560,6730,6730,6730,6730,0
|
|
20231102,110400,2316047560,6730,6740,6740,6730,1668
|
|
20231102,110300,2304812190,6750,6760,6760,6750,545
|
|
20231102,110200,2301133340,6750,6760,6760,6750,56
|
|
20231102,110100,2300755230,6760,6760,6760,6750,746
|
|
20231102,110000,2295713560,6760,6760,6760,6760,313
|
|
20231102,105900,2293597680,6760,6770,6770,6760,744
|
|
20231102,105800,2288561100,6770,6770,6770,6770,1315
|
|
20231102,105700,2279658550,6770,6740,6770,6740,2290
|
|
20231102,105600,2264179870,6740,6750,6750,6740,108
|
|
20231102,105500,2263451510,6750,6750,6760,6750,712
|
|
20231102,105400,2258645300,6750,6760,6770,6750,407
|
|
20231102,105300,2255897520,6760,6750,6760,6740,769
|
|
20231102,105200,2250703140,6770,6770,6770,6770,1774
|
|
20231102,105100,2238693160,6760,6740,6760,6740,6646
|
|
20231102,105000,2193789690,6740,6730,6740,6730,258
|
|
20231102,104900,2192053340,6730,6740,6740,6730,41
|
|
20231102,104800,2191777170,6740,6720,6740,6720,437
|
|
20231102,104700,2188837740,6720,6730,6730,6720,121
|
|
20231102,104600,2188024410,6740,6760,6760,6740,999
|
|
20231102,104500,2181282670,6750,6750,6750,6750,820
|
|
20231102,104400,2175747670,6740,6750,6750,6740,127
|
|
20231102,104300,2174890490,6750,6720,6760,6720,4021
|
|
20231102,104200,2147770560,6720,6690,6720,6690,1707
|
|
20231102,104100,2136301640,6690,6720,6720,6690,5558
|
|
20231102,104000,2099052260,6720,6700,6720,6700,747
|
|
20231102,103900,2094036980,6700,6720,6720,6700,1863
|
|
20231102,103800,2081535960,6720,6720,6720,6720,2160
|
|
20231102,103700,2067020760,6720,6730,6730,6720,548
|
|
20231102,103600,2063337920,6720,6720,6720,6720,546
|
|
20231102,103500,2059668800,6720,6710,6720,6710,1728
|
|
20231102,103400,2048066490,6710,6710,6710,6710,923
|
|
20231102,103300,2041873160,6720,6720,6730,6710,1576
|
|
20231102,103200,2031284200,6730,6730,6730,6730,1998
|
|
20231102,103100,2017837660,6710,6720,6720,6710,3392
|
|
20231102,103000,1995068700,6710,6750,6760,6710,5732
|
|
20231102,102900,1956472770,6750,6770,6770,6750,994
|
|
20231102,102800,1949747670,6770,6790,6790,6760,4785
|
|
20231102,102700,1917340270,6790,6740,6790,6740,9504
|
|
20231102,102600,1852913620,6760,6760,6760,6750,184
|
|
20231102,102500,1851670000,6760,6760,6770,6750,1647
|
|
20231102,102400,1840536230,6760,6770,6770,6750,2636
|
|
20231102,102300,1822701940,6770,6740,6770,6730,3814
|
|
20231102,102200,1796931580,6730,6750,6750,6730,2148
|
|
20231102,102100,1782437580,6760,6750,6760,6750,450
|
|
20231102,102000,1779396860,6750,6760,6760,6750,2848
|
|
20231102,101900,1760157610,6750,6750,6770,6750,8744
|
|
20231102,101800,1701113230,6750,6720,6750,6720,7229
|
|
20231102,101700,1652439170,6720,6710,6730,6690,3998
|
|
20231102,101600,1625593490,6690,6710,6710,6690,600
|
|
20231102,101500,1621573100,6660,6710,6710,6660,4264
|
|
20231102,101400,1593043370,6710,6720,6730,6700,2443
|
|
20231102,101300,1576626850,6720,6700,6720,6700,4486
|
|
20231102,101200,1546553040,6700,6690,6700,6690,61
|
|
20231102,101100,1546144540,6690,6700,6700,6690,143
|
|
20231102,101000,1545187040,6700,6700,6700,6700,371
|
|
20231102,100900,1542701340,6700,6700,6710,6700,1742
|
|
20231102,100800,1531028310,6700,6690,6710,6690,3284
|
|
20231102,100700,1509018410,6690,6680,6690,6680,1264
|
|
20231102,100600,1500562350,6680,6690,6690,6680,41
|
|
20231102,100500,1500288200,6690,6680,6690,6680,101
|
|
20231102,100400,1499613090,6690,6680,6690,6680,1057
|
|
20231102,100300,1492551840,6690,6680,6700,6680,1034
|
|
20231102,100200,1485643250,6700,6690,6700,6680,344
|
|
20231102,100100,1483342470,6680,6700,6700,6680,2571
|
|
20231102,100000,1466147250,6700,6700,6700,6700,103
|
|
20231102,095900,1465457150,6700,6700,6700,6700,2625
|
|
20231102,095800,1447869650,6710,6720,6720,6690,3021
|
|
20231102,095700,1427608860,6710,6680,6720,6680,12586
|
|
20231102,095600,1343314510,6670,6670,6680,6660,3307
|
|
20231102,095500,1321267080,6660,6650,6670,6650,312
|
|
20231102,095400,1319191330,6670,6660,6670,6650,3876
|
|
20231102,095300,1293358660,6660,6660,6660,6650,696
|
|
20231102,095200,1288723400,6650,6660,6670,6650,2170
|
|
20231102,095100,1274271200,6650,6650,6650,6650,2135
|
|
20231102,095000,1260073450,6650,6640,6650,6640,220
|
|
20231102,094900,1258611650,6640,6650,6660,6640,557
|
|
20231102,094800,1254907770,6650,6660,6660,6650,606
|
|
20231102,094700,1250875540,6650,6660,6660,6650,501
|
|
20231102,094600,1247543880,6650,6660,6660,6650,131
|
|
20231102,094500,1246672600,6660,6640,6660,6640,708
|
|
20231102,094400,1241966680,6650,6660,6660,6630,1920
|
|
20231102,094300,1229206250,6670,6660,6670,6660,50
|
|
20231102,094200,1228873050,6670,6660,6670,6660,446
|
|
20231102,094100,1225901490,6660,6650,6660,6640,331
|
|
20231102,094000,1223700250,6650,6650,6660,6650,473
|
|
20231102,093900,1220551840,6660,6660,6660,6660,36
|
|
20231102,093800,1220312080,6660,6670,6670,6660,480
|
|
20231102,093700,1217111850,6660,6650,6670,6650,1711
|
|
20231102,093600,1205709300,6640,6660,6660,6640,513
|
|
20231102,093500,1202300850,6660,6630,6670,6630,2150
|
|
20231102,093400,1187991390,6650,6640,6650,6630,341
|
|
20231102,093300,1185724410,6650,6650,6660,6630,1067
|
|
20231102,093200,1178627300,6650,6640,6660,6630,2370
|
|
20231102,093100,1162872290,6640,6640,6650,6630,306
|
|
20231102,093000,1160841010,6640,6640,6640,6640,1141
|
|
20231102,092900,1153264770,6650,6650,6650,6640,1270
|
|
20231102,092800,1144826290,6630,6630,6670,6630,9934
|
|
20231102,092700,1078720760,6640,6620,6640,6620,4055
|
|
20231102,092600,1051842760,6630,6610,6640,6610,2128
|
|
20231102,092500,1037723120,6610,6630,6630,6600,4155
|
|
20231102,092400,1010266620,6630,6630,6630,6630,226
|
|
20231102,092300,1008768240,6620,6640,6640,6620,1021
|
|
20231102,092200,1002003040,6630,6640,6640,6630,1820
|
|
20231102,092100,989918250,6640,6630,6650,6630,392
|
|
20231102,092000,987313680,6640,6630,6640,6600,3672
|
|
20231102,091900,962980120,6630,6650,6650,6610,2261
|
|
20231102,091800,947993430,6640,6580,6640,6580,5309
|
|
20231102,091700,912853730,6590,6610,6620,6520,8551
|
|
20231102,091600,856711860,6610,6630,6640,6520,7154
|
|
20231102,091500,809637250,6620,6580,6630,6580,3190
|
|
20231102,091400,788558450,6580,6610,6610,6570,4043
|
|
20231102,091300,761951380,6610,6590,6620,6590,2155
|
|
20231102,091200,747711020,6610,6610,6630,6570,6472
|
|
20231102,091100,705011620,6620,6600,6620,6590,3096
|
|
20231102,091000,684563070,6600,6630,6630,6500,14566
|
|
20231102,090900,588866470,6630,6640,6660,6620,5209
|
|
20231102,090800,554315340,6650,6620,6650,6600,4729
|
|
20231102,090700,522942940,6620,6680,6680,6600,5234
|
|
20231102,090600,488217290,6680,6670,6690,6650,2964
|
|
20231102,090500,468460000,6670,6660,6700,6630,8624
|
|
20231102,090400,410945320,6650,6640,6650,6620,6232
|
|
20231102,090300,369600760,6640,6640,6690,6640,8878
|
|
20231102,090200,310482220,6660,6630,6670,6610,5345
|
|
20231102,090100,274973690,6620,6700,6700,6610,12652
|
|
20231102,090000,191069550,6700,6630,6730,6630,24441
|