671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,200800,2086456200,8640,8640,8640,8640,4793
|
|
20231106,200700,2086456200,8640,8640,8640,8640,0
|
|
20231106,200600,2086456200,8640,8640,8640,8640,0
|
|
20231106,200500,2086456200,8640,8640,8640,8640,0
|
|
20231106,200400,2086456200,8640,8640,8640,8640,0
|
|
20231106,200300,2086456200,8640,8640,8640,8640,0
|
|
20231106,200200,2086456200,8640,8640,8640,8640,0
|
|
20231106,200100,2086456200,8640,8640,8640,8640,0
|
|
20231106,200000,2086456200,8640,8640,8640,8640,0
|
|
20231106,195900,2086456200,8640,8640,8640,8640,0
|
|
20231106,195800,2086456200,8640,8640,8640,8640,0
|
|
20231106,195700,2086456200,8640,8640,8640,8640,0
|
|
20231106,195600,2086456200,8640,8640,8640,8640,0
|
|
20231106,195500,2086456200,8640,8640,8640,8640,0
|
|
20231106,195400,2086456200,8640,8640,8640,8640,0
|
|
20231106,195300,2086456200,8640,8640,8640,8640,0
|
|
20231106,195200,2086456200,8640,8640,8640,8640,0
|
|
20231106,195100,2086456200,8640,8640,8640,8640,0
|
|
20231106,195000,2086456200,8640,8640,8640,8640,0
|
|
20231106,194900,2086456200,8640,8640,8640,8640,0
|
|
20231106,194800,2086456200,8640,8640,8640,8640,0
|
|
20231106,194700,2086456200,8640,8640,8640,8640,0
|
|
20231106,194600,2086456200,8640,8640,8640,8640,0
|
|
20231106,194500,2086456200,8640,8640,8640,8640,0
|
|
20231106,194400,2086456200,8640,8640,8640,8640,0
|
|
20231106,194300,2086456200,8640,8640,8640,8640,0
|
|
20231106,194200,2086456200,8640,8640,8640,8640,0
|
|
20231106,194100,2086456200,8640,8640,8640,8640,0
|
|
20231106,194000,2086456200,8640,8640,8640,8640,0
|
|
20231106,193900,2086456200,8640,8640,8640,8640,0
|
|
20231106,193800,2086456200,8640,8640,8640,8640,4793
|
|
20231106,193700,2086456200,8640,8640,8640,8640,0
|
|
20231106,193600,2086456200,8640,8640,8640,8640,0
|
|
20231106,193500,2086456200,8640,8640,8640,8640,0
|
|
20231106,193400,2086456200,8640,8640,8640,8640,0
|
|
20231106,193300,2086456200,8640,8640,8640,8640,0
|
|
20231106,193200,2086456200,8640,8640,8640,8640,0
|
|
20231106,193100,2086456200,8640,8640,8640,8640,0
|
|
20231106,193000,2086456200,8640,8640,8640,8640,0
|
|
20231106,192900,2086456200,8640,8640,8640,8640,0
|
|
20231106,192800,2086456200,8640,8640,8640,8640,0
|
|
20231106,192700,2086456200,8640,8640,8640,8640,0
|
|
20231106,192600,2086456200,8640,8640,8640,8640,0
|
|
20231106,192500,2086456200,8640,8640,8640,8640,0
|
|
20231106,192400,2086456200,8640,8640,8640,8640,0
|
|
20231106,192300,2086456200,8640,8640,8640,8640,0
|
|
20231106,192200,2086456200,8640,8640,8640,8640,0
|
|
20231106,192100,2086456200,8640,8640,8640,8640,0
|
|
20231106,192000,2086456200,8640,8640,8640,8640,0
|
|
20231106,191900,2086456200,8640,8640,8640,8640,0
|
|
20231106,191800,2086456200,8640,8640,8640,8640,0
|
|
20231106,191700,2086456200,8640,8640,8640,8640,0
|
|
20231106,191600,2086456200,8640,8640,8640,8640,0
|
|
20231106,191500,2086456200,8640,8640,8640,8640,0
|
|
20231106,191400,2086456200,8640,8640,8640,8640,0
|
|
20231106,191300,2086456200,8640,8640,8640,8640,0
|
|
20231106,191200,2086456200,8640,8640,8640,8640,0
|
|
20231106,191100,2086456200,8640,8640,8640,8640,0
|
|
20231106,191000,2086456200,8640,8640,8640,8640,0
|
|
20231106,190900,2086456200,8640,8640,8640,8640,0
|
|
20231106,190800,2086456200,8640,8640,8640,8640,4793
|
|
20231106,190700,2086456200,8640,8640,8640,8640,0
|
|
20231106,190600,2086456200,8640,8640,8640,8640,0
|
|
20231106,190500,2086456200,8640,8640,8640,8640,0
|
|
20231106,190400,2086456200,8640,8640,8640,8640,0
|
|
20231106,190300,2086456200,8640,8640,8640,8640,0
|
|
20231106,190200,2086456200,8640,8640,8640,8640,0
|
|
20231106,190100,2086456200,8640,8640,8640,8640,0
|
|
20231106,190000,2086456200,8640,8640,8640,8640,0
|
|
20231106,185900,2086456200,8640,8640,8640,8640,0
|
|
20231106,185800,2086456200,8640,8640,8640,8640,0
|
|
20231106,185700,2086456200,8640,8640,8640,8640,0
|
|
20231106,185600,2086456200,8640,8640,8640,8640,0
|
|
20231106,185500,2086456200,8640,8640,8640,8640,0
|
|
20231106,185400,2086456200,8640,8640,8640,8640,0
|
|
20231106,185300,2086456200,8640,8640,8640,8640,0
|
|
20231106,185200,2086456200,8640,8640,8640,8640,0
|
|
20231106,185100,2086456200,8640,8640,8640,8640,0
|
|
20231106,185000,2086456200,8640,8640,8640,8640,0
|
|
20231106,184900,2086456200,8640,8640,8640,8640,0
|
|
20231106,184800,2086456200,8640,8640,8640,8640,0
|
|
20231106,184700,2086456200,8640,8640,8640,8640,0
|
|
20231106,184600,2086456200,8640,8640,8640,8640,0
|
|
20231106,184500,2086456200,8640,8640,8640,8640,0
|
|
20231106,184400,2086456200,8640,8640,8640,8640,0
|
|
20231106,184300,2086456200,8640,8640,8640,8640,0
|
|
20231106,184200,2086456200,8640,8640,8640,8640,0
|
|
20231106,184100,2086456200,8640,8640,8640,8640,0
|
|
20231106,184000,2086456200,8640,8640,8640,8640,0
|
|
20231106,183900,2086456200,8640,8640,8640,8640,0
|
|
20231106,183800,2086456200,8640,8640,8640,8640,4793
|
|
20231106,183700,2086456200,8640,8640,8640,8640,0
|
|
20231106,183600,2086456200,8640,8640,8640,8640,0
|
|
20231106,183500,2086456200,8640,8640,8640,8640,0
|
|
20231106,183400,2086456200,8640,8640,8640,8640,0
|
|
20231106,183300,2086456200,8640,8640,8640,8640,0
|
|
20231106,183200,2086456200,8640,8640,8640,8640,0
|
|
20231106,183100,2086456200,8640,8640,8640,8640,0
|
|
20231106,183000,2086456200,8640,8640,8640,8640,0
|
|
20231106,182900,2086456200,8640,8640,8640,8640,0
|
|
20231106,182800,2086456200,8640,8640,8640,8640,0
|
|
20231106,182700,2086456200,8640,8640,8640,8640,0
|
|
20231106,182600,2086456200,8640,8640,8640,8640,0
|
|
20231106,182500,2086456200,8640,8640,8640,8640,0
|
|
20231106,182400,2086456200,8640,8640,8640,8640,0
|
|
20231106,182300,2086456200,8640,8640,8640,8640,0
|
|
20231106,182200,2086456200,8640,8640,8640,8640,0
|
|
20231106,182100,2086456200,8640,8640,8640,8640,0
|
|
20231106,182000,2086456200,8640,8640,8640,8640,0
|
|
20231106,181900,2086456200,8640,8640,8640,8640,0
|
|
20231106,181800,2086456200,8640,8640,8640,8640,0
|
|
20231106,181700,2086456200,8640,8640,8640,8640,0
|
|
20231106,181600,2086456200,8640,8640,8640,8640,0
|
|
20231106,181500,2086456200,8640,8640,8640,8640,0
|
|
20231106,181400,2086456200,8640,8640,8640,8640,0
|
|
20231106,181300,2086456200,8640,8640,8640,8640,0
|
|
20231106,181200,2086456200,8640,8640,8640,8640,0
|
|
20231106,181100,2086456200,8640,8640,8640,8640,0
|
|
20231106,181000,2086456200,8640,8640,8640,8640,0
|
|
20231106,180900,2086456200,8640,8640,8640,8640,0
|
|
20231106,180800,2086456200,8640,8640,8640,8640,4793
|
|
20231106,180700,2086456200,8640,8640,8640,8640,0
|
|
20231106,180600,2086456200,8640,8640,8640,8640,0
|
|
20231106,180500,2086456200,8640,8640,8640,8640,0
|
|
20231106,180400,2086456200,8640,8640,8640,8640,0
|
|
20231106,180300,2086456200,8640,8640,8640,8640,0
|
|
20231106,180200,2086456200,8640,8640,8640,8640,0
|
|
20231106,180100,2086456200,8640,8640,8640,8640,0
|
|
20231106,180000,2086456200,8640,8640,8640,8640,0
|
|
20231106,175900,2086456200,8640,8640,8640,8640,0
|
|
20231106,175800,2086456200,8640,8640,8640,8640,0
|
|
20231106,175700,2086456200,8640,8640,8640,8640,0
|
|
20231106,175600,2086456200,8640,8640,8640,8640,0
|
|
20231106,175500,2086456200,8640,8640,8640,8640,0
|
|
20231106,175400,2086456200,8640,8640,8640,8640,0
|
|
20231106,175300,2086456200,8640,8640,8640,8640,0
|
|
20231106,175200,2086456200,8640,8640,8640,8640,0
|
|
20231106,175100,2086456200,8640,8640,8640,8640,0
|
|
20231106,175000,2086456200,8640,8640,8640,8640,0
|
|
20231106,174900,2086456200,8640,8640,8640,8640,0
|
|
20231106,174800,2086456200,8640,8640,8640,8640,0
|
|
20231106,174700,2086456200,8640,8640,8640,8640,0
|
|
20231106,174600,2086456200,8640,8640,8640,8640,0
|
|
20231106,174500,2086456200,8640,8640,8640,8640,0
|
|
20231106,174400,2086456200,8640,8640,8640,8640,0
|
|
20231106,174300,2086456200,8640,8640,8640,8640,0
|
|
20231106,174200,2086456200,8640,8640,8640,8640,0
|
|
20231106,174100,2086456200,8640,8640,8640,8640,0
|
|
20231106,174000,2086456200,8640,8640,8640,8640,0
|
|
20231106,173900,2086456200,8640,8640,8640,8640,0
|
|
20231106,173800,2086456200,8640,8640,8640,8640,4793
|
|
20231106,173700,2086456200,8640,8640,8640,8640,0
|
|
20231106,173600,2086456200,8640,8640,8640,8640,0
|
|
20231106,173500,2086456200,8640,8640,8640,8640,0
|
|
20231106,173400,2086456200,8640,8640,8640,8640,0
|
|
20231106,173300,2086456200,8640,8640,8640,8640,0
|
|
20231106,173200,2086456200,8640,8640,8640,8640,0
|
|
20231106,173100,2086456200,8640,8640,8640,8640,0
|
|
20231106,173000,2086456200,8640,8640,8640,8640,0
|
|
20231106,172900,2086456200,8640,8640,8640,8640,0
|
|
20231106,172800,2086456200,8640,8640,8640,8640,0
|
|
20231106,172700,2086456200,8640,8640,8640,8640,0
|
|
20231106,172600,2086456200,8640,8640,8640,8640,0
|
|
20231106,172500,2086456200,8640,8640,8640,8640,0
|
|
20231106,172400,2086456200,8640,8640,8640,8640,0
|
|
20231106,172300,2086456200,8640,8640,8640,8640,0
|
|
20231106,172200,2086456200,8640,8640,8640,8640,0
|
|
20231106,172100,2086456200,8640,8640,8640,8640,0
|
|
20231106,172000,2086456200,8640,8640,8640,8640,0
|
|
20231106,171900,2086456200,8640,8640,8640,8640,0
|
|
20231106,171800,2086456200,8640,8640,8640,8640,0
|
|
20231106,171700,2086456200,8640,8640,8640,8640,0
|
|
20231106,171600,2086456200,8640,8640,8640,8640,0
|
|
20231106,171500,2086456200,8640,8640,8640,8640,0
|
|
20231106,171400,2086456200,8640,8640,8640,8640,0
|
|
20231106,171300,2086456200,8640,8640,8640,8640,0
|
|
20231106,171200,2086456200,8640,8640,8640,8640,0
|
|
20231106,171100,2086456200,8640,8640,8640,8640,0
|
|
20231106,171000,2086456200,8640,8640,8640,8640,0
|
|
20231106,170900,2086456200,8640,8640,8640,8640,0
|
|
20231106,170800,2086456200,8640,8640,8640,8640,4793
|
|
20231106,170700,2086456200,8640,8640,8640,8640,0
|
|
20231106,170600,2086456200,8640,8640,8640,8640,0
|
|
20231106,170500,2086456200,8640,8640,8640,8640,0
|
|
20231106,170400,2086456200,8640,8640,8640,8640,0
|
|
20231106,170300,2086456200,8640,8640,8640,8640,0
|
|
20231106,170200,2086456200,8640,8640,8640,8640,0
|
|
20231106,170100,2086456200,8640,8640,8640,8640,0
|
|
20231106,170000,2086456200,8640,8640,8640,8640,0
|
|
20231106,165900,2086456200,8640,8640,8640,8640,0
|
|
20231106,165800,2086456200,8640,8640,8640,8640,0
|
|
20231106,165700,2086456200,8640,8640,8640,8640,0
|
|
20231106,165600,2086456200,8640,8640,8640,8640,0
|
|
20231106,165500,2086456200,8640,8640,8640,8640,0
|
|
20231106,165400,2086456200,8640,8640,8640,8640,0
|
|
20231106,165300,2086456200,8640,8640,8640,8640,0
|
|
20231106,165200,2086456200,8640,8640,8640,8640,0
|
|
20231106,165100,2086456200,8640,8640,8640,8640,0
|
|
20231106,165000,2086456200,8640,8640,8640,8640,0
|
|
20231106,164900,2086456200,8640,8640,8640,8640,0
|
|
20231106,164800,2086456200,8640,8640,8640,8640,0
|
|
20231106,164700,2086456200,8640,8640,8640,8640,0
|
|
20231106,164600,2086456200,8640,8640,8640,8640,0
|
|
20231106,164500,2086456200,8640,8640,8640,8640,0
|
|
20231106,164400,2086456200,8640,8640,8640,8640,0
|
|
20231106,164300,2086456200,8640,8640,8640,8640,0
|
|
20231106,164200,2086456200,8640,8640,8640,8640,0
|
|
20231106,164100,2086456200,8640,8640,8640,8640,0
|
|
20231106,164000,2086456200,8640,8640,8640,8640,0
|
|
20231106,163900,2086456200,8640,8640,8640,8640,0
|
|
20231106,163800,2086456200,8640,8640,8640,8640,4793
|
|
20231106,163700,2086456200,8640,8640,8640,8640,0
|
|
20231106,163600,2086456200,8640,8640,8640,8640,0
|
|
20231106,163500,2086456200,8640,8640,8640,8640,0
|
|
20231106,163400,2086456200,8640,8640,8640,8640,0
|
|
20231106,163300,2086456200,8640,8640,8640,8640,0
|
|
20231106,163200,2086456200,8640,8640,8640,8640,0
|
|
20231106,163100,2086456200,8640,8640,8640,8640,0
|
|
20231106,163000,2086456200,8640,8640,8640,8640,0
|
|
20231106,162900,2086456200,8640,8640,8640,8640,0
|
|
20231106,162800,2086456200,8640,8640,8640,8640,0
|
|
20231106,162700,2086456200,8640,8640,8640,8640,0
|
|
20231106,162600,2086456200,8640,8640,8640,8640,0
|
|
20231106,162500,2086456200,8640,8640,8640,8640,0
|
|
20231106,162400,2086456200,8640,8640,8640,8640,0
|
|
20231106,162300,2086456200,8640,8640,8640,8640,0
|
|
20231106,162200,2086456200,8640,8640,8640,8640,0
|
|
20231106,162100,2086456200,8640,8640,8640,8640,0
|
|
20231106,162000,2086456200,8640,8640,8640,8640,0
|
|
20231106,161900,2086456200,8640,8640,8640,8640,0
|
|
20231106,161800,2086456200,8640,8640,8640,8640,0
|
|
20231106,161700,2086456200,8640,8640,8640,8640,0
|
|
20231106,161600,2086456200,8640,8640,8640,8640,0
|
|
20231106,161500,2086456200,8640,8640,8640,8640,0
|
|
20231106,161400,2086456200,8640,8640,8640,8640,0
|
|
20231106,161300,2086456200,8640,8640,8640,8640,0
|
|
20231106,161200,2086456200,8640,8640,8640,8640,0
|
|
20231106,161100,2086456200,8640,8640,8640,8640,0
|
|
20231106,161000,2086456200,8640,8640,8640,8640,0
|
|
20231106,160900,2086456200,8640,8640,8640,8640,0
|
|
20231106,160800,2086456200,8640,8640,8640,8640,4793
|
|
20231106,160700,2086456200,8640,8640,8640,8640,0
|
|
20231106,160600,2086456200,8640,8640,8640,8640,0
|
|
20231106,160500,2086456200,8640,8640,8640,8640,0
|
|
20231106,160400,2086456200,8640,8640,8640,8640,0
|
|
20231106,160300,2086456200,8640,8640,8640,8640,0
|
|
20231106,160200,2086456200,8640,8640,8640,8640,0
|
|
20231106,160100,2086456200,8640,8640,8640,8640,0
|
|
20231106,160000,2086456200,8640,8640,8640,8640,0
|
|
20231106,155900,2086456200,8640,8640,8640,8640,0
|
|
20231106,155800,2086456200,8640,8640,8640,8640,0
|
|
20231106,155700,2086456200,8640,8640,8640,8640,0
|
|
20231106,155600,2086456200,8640,8640,8640,8640,0
|
|
20231106,155500,2086456200,8640,8640,8640,8640,0
|
|
20231106,155400,2086456200,8640,8640,8640,8640,0
|
|
20231106,155300,2086456200,8640,8640,8640,8640,0
|
|
20231106,155200,2086456200,8640,8640,8640,8640,0
|
|
20231106,155100,2086456200,8640,8640,8640,8640,0
|
|
20231106,155000,2086456200,8640,8640,8640,8640,0
|
|
20231106,154900,2086456200,8640,8640,8640,8640,0
|
|
20231106,154800,2086456200,8640,8640,8640,8640,0
|
|
20231106,154700,2086456200,8640,8640,8640,8640,0
|
|
20231106,154600,2086456200,8640,8640,8640,8640,0
|
|
20231106,154500,2086456200,8640,8640,8640,8640,0
|
|
20231106,154400,2086456200,8640,8640,8640,8640,0
|
|
20231106,154300,2086456200,8640,8640,8640,8640,0
|
|
20231106,154200,2086456200,8640,8640,8640,8640,0
|
|
20231106,154100,2086456200,8640,8640,8640,8640,0
|
|
20231106,154000,2086456200,8640,8640,8640,8640,0
|
|
20231106,153900,2086456200,8640,8640,8640,8640,0
|
|
20231106,153800,2086456200,8640,8640,8640,8640,4793
|
|
20231106,153700,2086456200,8640,8640,8640,8640,0
|
|
20231106,153600,2086456200,8640,8640,8640,8640,0
|
|
20231106,153500,2086456200,8640,8640,8640,8640,0
|
|
20231106,153400,2086456200,8640,8640,8640,8640,0
|
|
20231106,153300,2086456200,8640,8640,8640,8640,0
|
|
20231106,153200,2086456200,8640,8640,8640,8640,0
|
|
20231106,153100,2086456200,8640,8640,8640,8640,0
|
|
20231106,153000,2086456200,8640,8640,8640,8640,4793
|
|
20231106,152900,2045044680,8640,8640,8640,8640,0
|
|
20231106,152800,2045044680,8640,8640,8640,8640,0
|
|
20231106,152700,2045044680,8640,8640,8640,8640,0
|
|
20231106,152600,2045044680,8640,8640,8640,8640,0
|
|
20231106,152500,2045044680,8640,8640,8640,8640,0
|
|
20231106,152400,2045044680,8640,8640,8640,8640,0
|
|
20231106,152300,2045044680,8640,8640,8640,8640,0
|
|
20231106,152200,2045044680,8640,8640,8640,8640,0
|
|
20231106,152100,2045044680,8640,8640,8640,8640,0
|
|
20231106,152000,2045044680,8640,8640,8640,8640,0
|
|
20231106,151900,2045044680,8640,8640,8640,8630,1691
|
|
20231106,151800,2030441460,8640,8640,8640,8640,25
|
|
20231106,151700,2030225460,8640,8610,8640,8610,20
|
|
20231106,151600,2030052690,8640,8620,8640,8610,214
|
|
20231106,151500,2028208060,8620,8620,8620,8620,1
|
|
20231106,151400,2028199440,8620,8620,8620,8600,552
|
|
20231106,151300,2023451880,8620,8620,8620,8620,10
|
|
20231106,151200,2023365680,8620,8610,8620,8580,7082
|
|
20231106,151100,1962519340,8620,8620,8620,8620,14
|
|
20231106,151000,1962398660,8620,8620,8620,8610,965
|
|
20231106,150900,1954089990,8620,8620,8620,8620,0
|
|
20231106,150800,1954089990,8620,8610,8620,8610,119
|
|
20231106,150700,1953065390,8620,8620,8620,8620,520
|
|
20231106,150600,1948582990,8630,8630,8630,8630,13
|
|
20231106,150500,1948470800,8640,8630,8640,8630,122
|
|
20231106,150400,1947416730,8640,8650,8650,8590,30
|
|
20231106,150300,1947158210,8580,8650,8650,8580,1236
|
|
20231106,150200,1936507690,8640,8640,8640,8640,101
|
|
20231106,150100,1935635050,8650,8650,8650,8650,12
|
|
20231106,150000,1935531250,8650,8650,8660,8650,89
|
|
20231106,145900,1934761220,8650,8660,8660,8650,239
|
|
20231106,145800,1932693820,8660,8660,8660,8650,721
|
|
20231106,145700,1926454920,8670,8670,8670,8660,1173
|
|
20231106,145600,1916287020,8670,8660,8670,8660,713
|
|
20231106,145500,1910105430,8650,8650,8670,8650,1149
|
|
20231106,145400,1900155110,8660,8640,8660,8640,2758
|
|
20231106,145300,1876274410,8620,8620,8620,8620,0
|
|
20231106,145200,1876274410,8620,8620,8620,8620,0
|
|
20231106,145100,1876274410,8620,8650,8650,8620,1185
|
|
20231106,145000,1866056260,8650,8650,8650,8650,120
|
|
20231106,144900,1865018260,8650,8650,8650,8650,500
|
|
20231106,144800,1860693260,8650,8650,8650,8650,3
|
|
20231106,144700,1860667310,8650,8630,8650,8630,2800
|
|
20231106,144600,1836456690,8630,8620,8630,8620,1067
|
|
20231106,144500,1827257990,8630,8630,8630,8630,171
|
|
20231106,144400,1825782260,8630,8630,8630,8630,6
|
|
20231106,144300,1825730480,8620,8620,8620,8620,1
|
|
20231106,144200,1825721860,8630,8630,8630,8630,0
|
|
20231106,144100,1825721860,8630,8630,8630,8630,45
|
|
20231106,144000,1825333510,8630,8630,8630,8630,10
|
|
20231106,143900,1825247210,8630,8630,8630,8630,0
|
|
20231106,143800,1825247210,8630,8630,8630,8630,1
|
|
20231106,143700,1825238580,8610,8620,8620,8610,129
|
|
20231106,143600,1824126690,8620,8620,8620,8620,64
|
|
20231106,143500,1823575010,8620,8620,8630,8620,124
|
|
20231106,143400,1822506110,8620,8620,8620,8620,30
|
|
20231106,143300,1822247510,8630,8630,8630,8630,5
|
|
20231106,143200,1822204360,8630,8630,8630,8630,331
|
|
20231106,143100,1819347830,8640,8640,8640,8640,0
|
|
20231106,143000,1819347830,8640,8640,8640,8640,5
|
|
20231106,142900,1819304630,8640,8640,8640,8640,162
|
|
20231106,142800,1817904950,8640,8640,8640,8640,3
|
|
20231106,142700,1817879030,8640,8640,8640,8640,6
|
|
20231106,142600,1817827190,8640,8640,8640,8620,10
|
|
20231106,142500,1817740810,8640,8640,8640,8620,67
|
|
20231106,142400,1817163130,8640,8620,8640,8620,409
|
|
20231106,142300,1813637370,8620,8620,8620,8620,872
|
|
20231106,142200,1806120730,8620,8620,8620,8620,5
|
|
20231106,142100,1806077630,8620,8620,8620,8620,0
|
|
20231106,142000,1806077630,8620,8620,8620,8620,0
|
|
20231106,141900,1806077630,8620,8610,8620,8610,17
|
|
20231106,141800,1805931250,8610,8610,8610,8610,0
|
|
20231106,141700,1805931250,8610,8610,8610,8610,14
|
|
20231106,141600,1805810710,8580,8580,8580,8580,0
|
|
20231106,141500,1805810710,8580,8600,8600,8580,20000
|
|
20231106,141400,1634201570,8600,8590,8600,8590,61
|
|
20231106,141300,1633677570,8620,8620,8620,8620,0
|
|
20231106,141200,1633677570,8620,8620,8620,8620,17
|
|
20231106,141100,1633531030,8620,8620,8620,8620,5
|
|
20231106,141000,1633487930,8620,8620,8620,8620,0
|
|
20231106,140900,1633487930,8620,8590,8620,8570,17840
|
|
20231106,140800,1480569880,8590,8590,8590,8590,21
|
|
20231106,140700,1480389490,8590,8620,8620,8590,2792
|
|
20231106,140600,1456360830,8620,8630,8630,8620,399
|
|
20231106,140500,1452921140,8630,8620,8630,8620,133
|
|
20231106,140400,1451774670,8620,8610,8620,8610,187
|
|
20231106,140300,1450164520,8610,8610,8610,8610,5
|
|
20231106,140200,1450121470,8610,8620,8620,8610,109
|
|
20231106,140100,1449181980,8630,8640,8640,8630,90
|
|
20231106,140000,1448405270,8630,8630,8630,8630,59
|
|
20231106,135900,1447896100,8640,8640,8640,8640,0
|
|
20231106,135800,1447896100,8640,8640,8640,8640,0
|
|
20231106,135700,1447896100,8640,8640,8640,8640,0
|
|
20231106,135600,1447896100,8640,8610,8640,8610,17
|
|
20231106,135500,1447749580,8610,8640,8640,8610,19
|
|
20231106,135400,1447585450,8640,8630,8640,8610,1045
|
|
20231106,135300,1438581760,8630,8630,8630,8630,185
|
|
20231106,135200,1436985210,8640,8640,8640,8640,0
|
|
20231106,135100,1436985210,8640,8640,8640,8640,11
|
|
20231106,135000,1436890170,8640,8640,8640,8640,0
|
|
20231106,134900,1436890170,8640,8640,8640,8640,22
|
|
20231106,134800,1436700090,8640,8640,8640,8640,10
|
|
20231106,134700,1436613690,8640,8640,8640,8640,1
|
|
20231106,134600,1436605050,8630,8630,8630,8630,60
|
|
20231106,134500,1436087250,8630,8630,8630,8630,0
|
|
20231106,134400,1436087250,8630,8640,8640,8630,227
|
|
20231106,134300,1434126180,8640,8640,8640,8640,32
|
|
20231106,134200,1433849700,8650,8650,8650,8650,14
|
|
20231106,134100,1433728600,8650,8650,8650,8650,16
|
|
20231106,134000,1433590200,8650,8650,8650,8650,0
|
|
20231106,133900,1433590200,8650,8650,8650,8650,2
|
|
20231106,133800,1433572900,8660,8650,8660,8650,4
|
|
20231106,133700,1433538280,8650,8650,8650,8650,152
|
|
20231106,133600,1432223480,8650,8660,8660,8650,2
|
|
20231106,133500,1432206170,8650,8650,8660,8650,68
|
|
20231106,133400,1431617960,8650,8650,8650,8650,308
|
|
20231106,133300,1428953760,8650,8650,8650,8650,150
|
|
20231106,133200,1427656260,8650,8650,8650,8650,1050
|
|
20231106,133100,1418573760,8650,8650,8650,8650,3
|
|
20231106,133000,1418547810,8650,8650,8650,8650,1
|
|
20231106,132900,1418539160,8630,8640,8640,8630,500
|
|
20231106,132800,1414224010,8650,8650,8650,8650,0
|
|
20231106,132700,1414224010,8650,8650,8650,8650,0
|
|
20231106,132600,1414224010,8650,8650,8650,8650,0
|
|
20231106,132500,1414224010,8650,8650,8650,8650,0
|
|
20231106,132400,1414224010,8650,8610,8650,8600,610
|
|
20231106,132300,1408977800,8610,8650,8650,8610,340
|
|
20231106,132200,1406049190,8650,8650,8650,8650,5
|
|
20231106,132100,1406005940,8650,8650,8650,8650,153
|
|
20231106,132000,1404682490,8650,8650,8650,8650,524
|
|
20231106,131900,1400149890,8650,8650,8650,8650,503
|
|
20231106,131800,1395798940,8650,8650,8650,8650,12
|
|
20231106,131700,1395695140,8650,8650,8650,8650,1
|
|
20231106,131600,1395686490,8650,8650,8650,8620,22
|
|
20231106,131500,1395496530,8650,8640,8650,8640,1079
|
|
20231106,131400,1386173960,8640,8630,8640,8630,246
|
|
20231106,131300,1384050940,8610,8610,8610,8610,0
|
|
20231106,131200,1384050940,8610,8610,8610,8610,61
|
|
20231106,131100,1383525730,8620,8620,8620,8620,2
|
|
20231106,131000,1383508490,8630,8630,8630,8630,2
|
|
20231106,130900,1383491230,8610,8630,8630,8610,60
|
|
20231106,130800,1382973460,8630,8630,8630,8630,1
|
|
20231106,130700,1382964830,8630,8600,8630,8600,124
|
|
20231106,130600,1381895510,8630,8630,8630,8630,35
|
|
20231106,130500,1381593460,8630,8630,8630,8630,0
|
|
20231106,130400,1381593460,8630,8600,8630,8600,16
|
|
20231106,130300,1381455830,8600,8610,8610,8600,653
|
|
20231106,130200,1375836040,8610,8610,8610,8610,16
|
|
20231106,130100,1375698280,8610,8620,8620,8610,1125
|
|
20231106,130000,1366003490,8620,8620,8620,8620,800
|
|
20231106,125900,1359107490,8630,8630,8630,8630,6
|
|
20231106,125800,1359055710,8630,8630,8630,8630,0
|
|
20231106,125700,1359055710,8630,8630,8630,8630,0
|
|
20231106,125600,1359055710,8630,8630,8630,8630,68
|
|
20231106,125500,1358468870,8620,8620,8620,8620,0
|
|
20231106,125400,1358468870,8620,8630,8630,8620,18
|
|
20231106,125300,1358313540,8630,8630,8630,8630,5
|
|
20231106,125200,1358270390,8630,8630,8630,8630,2000
|
|
20231106,125100,1341010390,8630,8600,8630,8600,612
|
|
20231106,125000,1335747160,8610,8620,8620,8610,359
|
|
20231106,124900,1332656160,8620,8630,8630,8620,1753
|
|
20231106,124800,1317545240,8630,8620,8630,8620,64
|
|
20231106,124700,1316993530,8620,8610,8620,8600,606
|
|
20231106,124600,1311781600,8620,8620,8620,8620,0
|
|
20231106,124500,1311781600,8620,8630,8630,8620,349
|
|
20231106,124400,1308773020,8630,8630,8630,8630,0
|
|
20231106,124300,1308773020,8630,8630,8630,8630,0
|
|
20231106,124200,1308773020,8630,8630,8630,8630,10
|
|
20231106,124100,1308686720,8630,8630,8630,8630,2
|
|
20231106,124000,1308669460,8630,8630,8630,8630,0
|
|
20231106,123900,1308669460,8630,8630,8630,8630,30
|
|
20231106,123800,1308410560,8630,8630,8630,8630,64
|
|
20231106,123700,1307858240,8630,8630,8630,8630,427
|
|
20231106,123600,1304173230,8630,8610,8630,8610,51
|
|
20231106,123500,1303734100,8630,8620,8630,8620,33
|
|
20231106,123400,1303449630,8620,8620,8620,8620,107
|
|
20231106,123300,1302527290,8620,8620,8620,8620,20
|
|
20231106,123200,1302354890,8630,8630,8630,8630,0
|
|
20231106,123100,1302354890,8630,8630,8630,8630,1
|
|
20231106,123000,1302346260,8630,8630,8630,8630,0
|
|
20231106,122900,1302346260,8630,8630,8630,8630,1
|
|
20231106,122800,1302337630,8590,8590,8590,8590,0
|
|
20231106,122700,1302337630,8590,8590,8590,8590,0
|
|
20231106,122600,1302337630,8590,8590,8590,8590,116
|
|
20231106,122500,1301341190,8590,8590,8590,8590,0
|
|
20231106,122400,1301341190,8590,8590,8590,8590,0
|
|
20231106,122300,1301341190,8590,8600,8600,8590,600
|
|
20231106,122200,1296186840,8600,8600,8600,8600,0
|
|
20231106,122100,1296186840,8600,8600,8600,8590,208
|
|
20231106,122000,1294398120,8600,8610,8610,8600,217
|
|
20231106,121900,1292529920,8610,8620,8620,8610,96
|
|
20231106,121800,1291702710,8620,8620,8620,8620,120
|
|
20231106,121700,1290668310,8650,8650,8650,8650,0
|
|
20231106,121600,1290668310,8650,8650,8650,8650,0
|
|
20231106,121500,1290668310,8650,8650,8650,8650,0
|
|
20231106,121400,1290668310,8650,8630,8660,8630,702
|
|
20231106,121300,1284594780,8600,8610,8610,8600,631
|
|
20231106,121200,1279168000,8610,8630,8630,8610,227
|
|
20231106,121100,1277212890,8640,8630,8640,8630,3
|
|
20231106,121000,1277186990,8610,8610,8610,8610,96
|
|
20231106,120900,1276360430,8610,8610,8610,8610,510
|
|
20231106,120800,1271969330,8610,8610,8610,8610,0
|
|
20231106,120700,1271969330,8610,8620,8620,8610,408
|
|
20231106,120600,1268455500,8640,8620,8640,8610,261
|
|
20231106,120500,1266205340,8620,8620,8620,8620,18
|
|
20231106,120400,1266050180,8610,8620,8620,8600,115
|
|
20231106,120300,1265059680,8620,8620,8620,8620,5
|
|
20231106,120200,1265016580,8620,8620,8620,8600,30
|
|
20231106,120100,1264758520,8600,8600,8600,8600,1
|
|
20231106,120000,1264749920,8620,8620,8620,8620,0
|
|
20231106,115900,1264749920,8620,8630,8630,8600,826
|
|
20231106,115800,1257642850,8630,8630,8630,8620,32
|
|
20231106,115700,1257366800,8620,8620,8620,8620,5
|
|
20231106,115600,1257323700,8590,8590,8590,8590,0
|
|
20231106,115500,1257323700,8590,8600,8610,8590,1069
|
|
20231106,115400,1248136880,8610,8630,8630,8600,151
|
|
20231106,115300,1246837280,8630,8630,8630,8630,1
|
|
20231106,115200,1246828650,8640,8620,8650,8620,22
|
|
20231106,115100,1246638850,8630,8630,8630,8630,1
|
|
20231106,115000,1246630220,8630,8630,8630,8630,1
|
|
20231106,114900,1246621590,8630,8630,8630,8630,4
|
|
20231106,114800,1246587070,8600,8640,8640,8600,213
|
|
20231106,114700,1244753030,8650,8650,8650,8630,511
|
|
20231106,114600,1240340960,8650,8650,8650,8650,13
|
|
20231106,114500,1240228510,8650,8650,8650,8630,4
|
|
20231106,114400,1240193930,8650,8630,8650,8630,233
|
|
20231106,114300,1238182960,8630,8630,8650,8630,729
|
|
20231106,114200,1231890440,8630,8630,8630,8600,173
|
|
20231106,114100,1230400290,8610,8620,8620,8610,103
|
|
20231106,114000,1229513440,8620,8620,8620,8620,0
|
|
20231106,113900,1229513440,8620,8620,8620,8620,14
|
|
20231106,113800,1229392760,8620,8620,8620,8610,4
|
|
20231106,113700,1229358290,8610,8620,8620,8610,6
|
|
20231106,113600,1229306590,8620,8620,8620,8620,0
|
|
20231106,113500,1229306590,8620,8620,8620,8620,105
|
|
20231106,113400,1228401490,8620,8620,8620,8620,13
|
|
20231106,113300,1228289430,8610,8610,8610,8610,3
|
|
20231106,113200,1228263600,8630,8620,8630,8620,559
|
|
20231106,113100,1223445010,8620,8620,8620,8620,0
|
|
20231106,113000,1223445010,8620,8590,8620,8590,3
|
|
20231106,112900,1223419180,8620,8600,8620,8590,23
|
|
20231106,112800,1223221460,8620,8620,8620,8620,0
|
|
20231106,112700,1223221460,8620,8600,8620,8600,43
|
|
20231106,112600,1222851600,8610,8600,8610,8600,63
|
|
20231106,112500,1222309220,8610,8590,8610,8590,656
|
|
20231106,112400,1216674060,8590,8590,8590,8590,0
|
|
20231106,112300,1216674060,8590,8590,8590,8590,25
|
|
20231106,112200,1216459310,8590,8590,8590,8590,11
|
|
20231106,112100,1216364820,8580,8590,8590,8580,486
|
|
20231106,112000,1212190350,8600,8600,8600,8600,1032
|
|
20231106,111900,1203315150,8600,8590,8600,8590,368
|
|
20231106,111800,1200154010,8580,8590,8590,8550,1460
|
|
20231106,111700,1187652140,8570,8570,8570,8570,92
|
|
20231106,111600,1186863700,8580,8580,8580,8580,213
|
|
20231106,111500,1185036160,8590,8590,8590,8590,0
|
|
20231106,111400,1185036160,8590,8590,8590,8590,0
|
|
20231106,111300,1185036160,8590,8540,8590,8530,183
|
|
20231106,111200,1183473550,8540,8580,8580,8540,2810
|
|
20231106,111100,1159462420,8590,8590,8590,8590,50
|
|
20231106,111000,1159032920,8540,8540,8540,8540,0
|
|
20231106,110900,1159032920,8540,8540,8540,8540,100
|
|
20231106,110800,1158178920,8530,8600,8600,8520,10167
|
|
20231106,110700,1071239120,8600,8610,8610,8600,477
|
|
20231106,110600,1067136820,8600,8610,8610,8600,165
|
|
20231106,110500,1065717430,8610,8620,8620,8610,498
|
|
20231106,110400,1061429170,8630,8630,8630,8630,103
|
|
20231106,110300,1060540280,8620,8620,8620,8620,106
|
|
20231106,110200,1059626560,8640,8640,8640,8640,42
|
|
20231106,110100,1059263680,8640,8640,8640,8640,125
|
|
20231106,110000,1058183680,8640,8640,8640,8640,0
|
|
20231106,105900,1058183680,8640,8640,8640,8640,0
|
|
20231106,105800,1058183680,8640,8640,8640,8640,3
|
|
20231106,105700,1058157760,8640,8640,8640,8640,58
|
|
20231106,105600,1057656640,8650,8630,8650,8600,587
|
|
20231106,105500,1052600440,8620,8610,8630,8610,188
|
|
20231106,105400,1050979940,8620,8620,8620,8620,2
|
|
20231106,105300,1050962700,8630,8630,8630,8630,3
|
|
20231106,105200,1050936810,8630,8630,8630,8630,1
|
|
20231106,105100,1050928180,8630,8630,8630,8630,20
|
|
20231106,105000,1050755580,8630,8630,8630,8630,10
|
|
20231106,104900,1050669280,8630,8610,8630,8600,331
|
|
20231106,104800,1047822460,8630,8630,8630,8630,0
|
|
20231106,104700,1047822460,8630,8630,8630,8630,5
|
|
20231106,104600,1047779310,8600,8620,8630,8600,1052
|
|
20231106,104500,1038725000,8620,8620,8620,8620,64
|
|
20231106,104400,1038173320,8630,8630,8630,8630,6
|
|
20231106,104300,1038121540,8620,8620,8620,8620,0
|
|
20231106,104200,1038121540,8620,8620,8620,8620,0
|
|
20231106,104100,1038121540,8620,8620,8620,8620,60
|
|
20231106,104000,1037604340,8620,8620,8620,8620,2
|
|
20231106,103900,1037587100,8620,8650,8650,8620,303
|
|
20231106,103800,1034966180,8650,8620,8650,8620,52
|
|
20231106,103700,1034517610,8650,8650,8650,8650,0
|
|
20231106,103600,1034517610,8650,8650,8650,8650,0
|
|
20231106,103500,1034517610,8650,8600,8650,8590,2062
|
|
20231106,103400,1016756470,8610,8610,8610,8610,833
|
|
20231106,103300,1009584340,8610,8610,8610,8610,2
|
|
20231106,103200,1009567120,8620,8620,8620,8620,0
|
|
20231106,103100,1009567120,8620,8620,8620,8620,0
|
|
20231106,103000,1009567120,8620,8620,8620,8620,0
|
|
20231106,102900,1009567120,8620,8620,8620,8620,2
|
|
20231106,102800,1009549880,8600,8600,8600,8600,200
|
|
20231106,102700,1007829880,8600,8600,8600,8600,31
|
|
20231106,102600,1007563280,8620,8620,8620,8620,0
|
|
20231106,102500,1007563280,8620,8620,8620,8620,2
|
|
20231106,102400,1007546040,8590,8590,8590,8590,2
|
|
20231106,102300,1007528860,8620,8620,8620,8620,0
|
|
20231106,102200,1007528860,8620,8620,8620,8620,5
|
|
20231106,102100,1007485760,8630,8630,8630,8630,1
|
|
20231106,102000,1007477130,8590,8590,8590,8590,1000
|
|
20231106,101900,998887130,8590,8590,8590,8590,2049
|
|
20231106,101800,981286220,8580,8580,8580,8580,1176
|
|
20231106,101700,971196140,8580,8580,8580,8580,0
|
|
20231106,101600,971196140,8580,8580,8580,8580,30
|
|
20231106,101500,970938740,8590,8590,8590,8590,451
|
|
20231106,101400,967064650,8650,8650,8650,8640,51
|
|
20231106,101300,966623560,8650,8650,8650,8650,1
|
|
20231106,101200,966614910,8590,8590,8590,8590,0
|
|
20231106,101100,966614910,8590,8590,8590,8590,20
|
|
20231106,101000,966443110,8590,8600,8600,8590,27
|
|
20231106,100900,966210980,8590,8590,8590,8590,0
|
|
20231106,100800,966210980,8590,8590,8590,8590,400
|
|
20231106,100700,962774980,8590,8590,8590,8590,1396
|
|
20231106,100600,950783340,8570,8580,8580,8570,237
|
|
20231106,100500,948752050,8580,8580,8580,8580,63
|
|
20231106,100400,948211510,8580,8580,8580,8580,0
|
|
20231106,100300,948211510,8580,8590,8590,8570,3223
|
|
20231106,100200,920527250,8590,8590,8590,8590,212
|
|
20231106,100100,918706170,8590,8570,8590,8570,333
|
|
20231106,100000,915848360,8570,8590,8590,8570,3685
|
|
20231106,095900,884197570,8590,8660,8670,8590,7633
|
|
20231106,095800,818534980,8660,8660,8660,8660,1408
|
|
20231106,095700,806341700,8660,8660,8660,8660,0
|
|
20231106,095600,806341700,8660,8660,8660,8660,5
|
|
20231106,095500,806298400,8660,8660,8660,8660,219
|
|
20231106,095400,804401860,8590,8590,8590,8590,0
|
|
20231106,095300,804401860,8590,8580,8600,8580,4383
|
|
20231106,095200,766751220,8570,8580,8580,8570,27
|
|
20231106,095100,766519710,8550,8590,8590,8550,2604
|
|
20231106,095000,744213970,8580,8580,8580,8580,454
|
|
20231106,094900,740318650,8580,8580,8590,8580,1581
|
|
20231106,094800,726743260,8580,8600,8600,8580,10191
|
|
20231106,094700,639191020,8600,8600,8600,8580,14972
|
|
20231106,094600,510685280,8600,8630,8630,8600,5347
|
|
20231106,094500,464666130,8630,8620,8670,8620,31
|
|
20231106,094400,464397550,8610,8650,8650,8610,2507
|
|
20231106,094300,442791570,8650,8650,8670,8650,1922
|
|
20231106,094200,426164810,8660,8670,8670,8660,650
|
|
20231106,094100,420535780,8670,8670,8670,8670,99
|
|
20231106,094000,419677450,8690,8670,8690,8670,10
|
|
20231106,093900,419590600,8690,8680,8690,8670,243
|
|
20231106,093800,417482720,8700,8710,8710,8700,33
|
|
20231106,093700,417195330,8710,8700,8710,8680,117
|
|
20231106,093600,416178860,8700,8680,8700,8680,611
|
|
20231106,093500,410867900,8680,8680,8700,8680,986
|
|
20231106,093400,402299840,8680,8690,8690,8660,783
|
|
20231106,093300,395510950,8690,8690,8690,8690,106
|
|
20231106,093200,394589810,8700,8700,8700,8690,3096
|
|
20231106,093100,367684840,8690,8690,8690,8690,463
|
|
20231106,093000,363661370,8690,8620,8700,8620,2988
|
|
20231106,092900,337767550,8610,8640,8640,8610,296
|
|
20231106,092800,335215720,8640,8640,8640,8620,227
|
|
20231106,092700,333256720,8640,8650,8650,8640,6
|
|
20231106,092600,333204860,8650,8600,8650,8600,3920
|
|
20231106,092500,299470910,8600,8580,8600,8540,297
|
|
20231106,092400,296921370,8590,8590,8590,8590,2
|
|
20231106,092300,296904190,8540,8590,8590,8540,1313
|
|
20231106,092200,285690030,8590,8590,8590,8590,0
|
|
20231106,092100,285690030,8590,8600,8600,8540,2652
|
|
20231106,092000,262890840,8590,8600,8600,8590,4
|
|
20231106,091900,262856450,8600,8540,8600,8540,4367
|
|
20231106,091800,225379100,8540,8500,8540,8500,864
|
|
20231106,091700,218033690,8500,8540,8540,8500,1296
|
|
20231106,091600,207005890,8540,8510,8540,8510,356
|
|
20231106,091500,203970210,8510,8520,8520,8500,1980
|
|
20231106,091400,187123060,8520,8550,8550,8510,1160
|
|
20231106,091300,177250110,8520,8520,8520,8520,555
|
|
20231106,091200,172521510,8520,8530,8530,8520,2553
|
|
20231106,091100,150751990,8530,8540,8540,8530,392
|
|
20231106,091000,147408000,8530,8530,8530,8530,157
|
|
20231106,090900,146068790,8530,8550,8550,8530,2656
|
|
20231106,090800,123374700,8550,8590,8590,8550,142
|
|
20231106,090700,122158400,8560,8590,8590,8560,1007
|
|
20231106,090600,113530990,8590,8580,8600,8550,1047
|
|
20231106,090500,104536010,8540,8540,8580,8540,608
|
|
20231106,090400,99342610,8550,8580,8620,8550,1367
|
|
20231106,090300,87621420,8590,8600,8600,8580,3746
|
|
20231106,090200,55439690,8600,8610,8610,8590,1225
|
|
20231106,090100,44908840,8610,8600,8660,8600,1256
|
|
20231106,090000,34104010,8590,8570,8700,8560,3966
|