630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192700,740316770,6350,6350,6350,6350,1736
|
|
20231102,192600,740316770,6350,6350,6350,6350,0
|
|
20231102,192500,740316770,6350,6350,6350,6350,0
|
|
20231102,192400,740316770,6350,6350,6350,6350,0
|
|
20231102,192300,740316770,6350,6350,6350,6350,0
|
|
20231102,192200,740316770,6350,6350,6350,6350,0
|
|
20231102,192100,740316770,6350,6350,6350,6350,0
|
|
20231102,192000,740316770,6350,6350,6350,6350,0
|
|
20231102,191900,740316770,6350,6350,6350,6350,0
|
|
20231102,191800,740316770,6350,6350,6350,6350,0
|
|
20231102,191700,740316770,6350,6350,6350,6350,0
|
|
20231102,191600,740316770,6350,6350,6350,6350,0
|
|
20231102,191500,740316770,6350,6350,6350,6350,0
|
|
20231102,191400,740316770,6350,6350,6350,6350,0
|
|
20231102,191300,740316770,6350,6350,6350,6350,0
|
|
20231102,191200,740316770,6350,6350,6350,6350,0
|
|
20231102,191100,740316770,6350,6350,6350,6350,0
|
|
20231102,191000,740316770,6350,6350,6350,6350,0
|
|
20231102,190900,740316770,6350,6350,6350,6350,0
|
|
20231102,190800,740316770,6350,6350,6350,6350,0
|
|
20231102,190700,740316770,6350,6350,6350,6350,0
|
|
20231102,190600,740316770,6350,6350,6350,6350,0
|
|
20231102,190500,740316770,6350,6350,6350,6350,0
|
|
20231102,190400,740316770,6350,6350,6350,6350,0
|
|
20231102,190300,740316770,6350,6350,6350,6350,0
|
|
20231102,190200,740316770,6350,6350,6350,6350,0
|
|
20231102,190100,740316770,6350,6350,6350,6350,0
|
|
20231102,190000,740316770,6350,6350,6350,6350,0
|
|
20231102,185900,740316770,6350,6350,6350,6350,0
|
|
20231102,185800,740316770,6350,6350,6350,6350,0
|
|
20231102,185700,740316770,6350,6350,6350,6350,1736
|
|
20231102,185600,740316770,6350,6350,6350,6350,0
|
|
20231102,185500,740316770,6350,6350,6350,6350,0
|
|
20231102,185400,740316770,6350,6350,6350,6350,0
|
|
20231102,185300,740316770,6350,6350,6350,6350,0
|
|
20231102,185200,740316770,6350,6350,6350,6350,0
|
|
20231102,185100,740316770,6350,6350,6350,6350,0
|
|
20231102,185000,740316770,6350,6350,6350,6350,0
|
|
20231102,184900,740316770,6350,6350,6350,6350,0
|
|
20231102,184800,740316770,6350,6350,6350,6350,0
|
|
20231102,184700,740316770,6350,6350,6350,6350,0
|
|
20231102,184600,740316770,6350,6350,6350,6350,0
|
|
20231102,184500,740316770,6350,6350,6350,6350,0
|
|
20231102,184400,740316770,6350,6350,6350,6350,0
|
|
20231102,184300,740316770,6350,6350,6350,6350,0
|
|
20231102,184200,740316770,6350,6350,6350,6350,0
|
|
20231102,184100,740316770,6350,6350,6350,6350,0
|
|
20231102,184000,740316770,6350,6350,6350,6350,0
|
|
20231102,183900,740316770,6350,6350,6350,6350,0
|
|
20231102,183800,740316770,6350,6350,6350,6350,0
|
|
20231102,183700,740316770,6350,6350,6350,6350,0
|
|
20231102,183600,740316770,6350,6350,6350,6350,0
|
|
20231102,183500,740316770,6350,6350,6350,6350,0
|
|
20231102,183400,740316770,6350,6350,6350,6350,0
|
|
20231102,183300,740316770,6350,6350,6350,6350,0
|
|
20231102,183200,740316770,6350,6350,6350,6350,0
|
|
20231102,183100,740316770,6350,6350,6350,6350,0
|
|
20231102,183000,740316770,6350,6350,6350,6350,0
|
|
20231102,182900,740316770,6350,6350,6350,6350,0
|
|
20231102,182800,740316770,6350,6350,6350,6350,0
|
|
20231102,182700,740316770,6350,6350,6350,6350,1736
|
|
20231102,182600,740316770,6350,6350,6350,6350,0
|
|
20231102,182500,740316770,6350,6350,6350,6350,0
|
|
20231102,182400,740316770,6350,6350,6350,6350,0
|
|
20231102,182300,740316770,6350,6350,6350,6350,0
|
|
20231102,182200,740316770,6350,6350,6350,6350,0
|
|
20231102,182100,740316770,6350,6350,6350,6350,0
|
|
20231102,182000,740316770,6350,6350,6350,6350,0
|
|
20231102,181900,740316770,6350,6350,6350,6350,0
|
|
20231102,181800,740316770,6350,6350,6350,6350,0
|
|
20231102,181700,740316770,6350,6350,6350,6350,0
|
|
20231102,181600,740316770,6350,6350,6350,6350,0
|
|
20231102,181500,740316770,6350,6350,6350,6350,0
|
|
20231102,181400,740316770,6350,6350,6350,6350,0
|
|
20231102,181300,740316770,6350,6350,6350,6350,0
|
|
20231102,181200,740316770,6350,6350,6350,6350,0
|
|
20231102,181100,740316770,6350,6350,6350,6350,0
|
|
20231102,181000,740316770,6350,6350,6350,6350,0
|
|
20231102,180900,740316770,6350,6350,6350,6350,0
|
|
20231102,180800,740316770,6350,6350,6350,6350,0
|
|
20231102,180700,740316770,6350,6350,6350,6350,0
|
|
20231102,180600,740316770,6350,6350,6350,6350,0
|
|
20231102,180500,740316770,6350,6350,6350,6350,0
|
|
20231102,180400,740316770,6350,6350,6350,6350,0
|
|
20231102,180300,740316770,6350,6350,6350,6350,0
|
|
20231102,180200,740316770,6350,6350,6350,6350,0
|
|
20231102,180100,740316770,6350,6350,6350,6350,0
|
|
20231102,180000,740316770,6350,6350,6350,6350,0
|
|
20231102,175900,740316770,6350,6350,6350,6350,0
|
|
20231102,175800,740316770,6350,6350,6350,6350,0
|
|
20231102,175700,740316770,6350,6350,6350,6350,1736
|
|
20231102,175600,740316770,6350,6350,6350,6350,0
|
|
20231102,175500,740316770,6350,6350,6350,6350,0
|
|
20231102,175400,740316770,6350,6350,6350,6350,0
|
|
20231102,175300,740316770,6350,6350,6350,6350,0
|
|
20231102,175200,740316770,6350,6350,6350,6350,0
|
|
20231102,175100,740316770,6350,6350,6350,6350,0
|
|
20231102,175000,740316770,6350,6350,6350,6350,0
|
|
20231102,174900,740316770,6350,6350,6350,6350,0
|
|
20231102,174800,740316770,6350,6350,6350,6350,0
|
|
20231102,174700,740316770,6350,6350,6350,6350,0
|
|
20231102,174600,740316770,6350,6350,6350,6350,0
|
|
20231102,174500,740316770,6350,6350,6350,6350,0
|
|
20231102,174400,740316770,6350,6350,6350,6350,0
|
|
20231102,174300,740316770,6350,6350,6350,6350,0
|
|
20231102,174200,740316770,6350,6350,6350,6350,0
|
|
20231102,174100,740316770,6350,6350,6350,6350,0
|
|
20231102,174000,740316770,6350,6350,6350,6350,0
|
|
20231102,173900,740316770,6350,6350,6350,6350,0
|
|
20231102,173800,740316770,6350,6350,6350,6350,0
|
|
20231102,173700,740316770,6350,6350,6350,6350,0
|
|
20231102,173600,740316770,6350,6350,6350,6350,0
|
|
20231102,173500,740316770,6350,6350,6350,6350,0
|
|
20231102,173400,740316770,6350,6350,6350,6350,0
|
|
20231102,173300,740316770,6350,6350,6350,6350,0
|
|
20231102,173200,740316770,6350,6350,6350,6350,0
|
|
20231102,173100,740316770,6350,6350,6350,6350,0
|
|
20231102,173000,740316770,6350,6350,6350,6350,0
|
|
20231102,172900,740316770,6350,6350,6350,6350,0
|
|
20231102,172800,740316770,6350,6350,6350,6350,0
|
|
20231102,172700,740316770,6350,6350,6350,6350,1736
|
|
20231102,172600,740316770,6350,6350,6350,6350,0
|
|
20231102,172500,740316770,6350,6350,6350,6350,0
|
|
20231102,172400,740316770,6350,6350,6350,6350,0
|
|
20231102,172300,740316770,6350,6350,6350,6350,0
|
|
20231102,172200,740316770,6350,6350,6350,6350,0
|
|
20231102,172100,740316770,6350,6350,6350,6350,0
|
|
20231102,172000,740316770,6350,6350,6350,6350,0
|
|
20231102,171900,740316770,6350,6350,6350,6350,0
|
|
20231102,171800,740316770,6350,6350,6350,6350,0
|
|
20231102,171700,740316770,6350,6350,6350,6350,0
|
|
20231102,171600,740316770,6350,6350,6350,6350,0
|
|
20231102,171500,740316770,6350,6350,6350,6350,0
|
|
20231102,171400,740316770,6350,6350,6350,6350,0
|
|
20231102,171300,740316770,6350,6350,6350,6350,0
|
|
20231102,171200,740316770,6350,6350,6350,6350,0
|
|
20231102,171100,740316770,6350,6350,6350,6350,0
|
|
20231102,171000,740316770,6350,6350,6350,6350,0
|
|
20231102,170900,740316770,6350,6350,6350,6350,0
|
|
20231102,170800,740316770,6350,6350,6350,6350,0
|
|
20231102,170700,740316770,6350,6350,6350,6350,0
|
|
20231102,170600,740316770,6350,6350,6350,6350,0
|
|
20231102,170500,740316770,6350,6350,6350,6350,0
|
|
20231102,170400,740316770,6350,6350,6350,6350,0
|
|
20231102,170300,740316770,6350,6350,6350,6350,0
|
|
20231102,170200,740316770,6350,6350,6350,6350,0
|
|
20231102,170100,740316770,6350,6350,6350,6350,0
|
|
20231102,170000,740316770,6350,6350,6350,6350,0
|
|
20231102,165900,740316770,6350,6350,6350,6350,0
|
|
20231102,165800,740316770,6350,6350,6350,6350,0
|
|
20231102,165700,740316770,6350,6350,6350,6350,1736
|
|
20231102,165600,740316770,6350,6350,6350,6350,0
|
|
20231102,165500,740316770,6350,6350,6350,6350,0
|
|
20231102,165400,740316770,6350,6350,6350,6350,0
|
|
20231102,165300,740316770,6350,6350,6350,6350,0
|
|
20231102,165200,740316770,6350,6350,6350,6350,0
|
|
20231102,165100,740316770,6350,6350,6350,6350,0
|
|
20231102,165000,740316770,6350,6350,6350,6350,0
|
|
20231102,164900,740316770,6350,6350,6350,6350,0
|
|
20231102,164800,740316770,6350,6350,6350,6350,0
|
|
20231102,164700,740316770,6350,6350,6350,6350,0
|
|
20231102,164600,740316770,6350,6350,6350,6350,0
|
|
20231102,164500,740316770,6350,6350,6350,6350,0
|
|
20231102,164400,740316770,6350,6350,6350,6350,0
|
|
20231102,164300,740316770,6350,6350,6350,6350,0
|
|
20231102,164200,740316770,6350,6350,6350,6350,0
|
|
20231102,164100,740316770,6350,6350,6350,6350,0
|
|
20231102,164000,740316770,6350,6350,6350,6350,0
|
|
20231102,163900,740316770,6350,6350,6350,6350,0
|
|
20231102,163800,740316770,6350,6350,6350,6350,0
|
|
20231102,163700,740316770,6350,6350,6350,6350,0
|
|
20231102,163600,740316770,6350,6350,6350,6350,0
|
|
20231102,163500,740316770,6350,6350,6350,6350,0
|
|
20231102,163400,740316770,6350,6350,6350,6350,0
|
|
20231102,163300,740316770,6350,6350,6350,6350,0
|
|
20231102,163200,740316770,6350,6350,6350,6350,0
|
|
20231102,163100,740316770,6350,6350,6350,6350,0
|
|
20231102,163000,740316770,6350,6350,6350,6350,0
|
|
20231102,162900,740316770,6350,6350,6350,6350,0
|
|
20231102,162800,740316770,6350,6350,6350,6350,0
|
|
20231102,162700,740316770,6350,6350,6350,6350,1736
|
|
20231102,162600,740316770,6350,6350,6350,6350,0
|
|
20231102,162500,740316770,6350,6350,6350,6350,0
|
|
20231102,162400,740316770,6350,6350,6350,6350,0
|
|
20231102,162300,740316770,6350,6350,6350,6350,0
|
|
20231102,162200,740316770,6350,6350,6350,6350,0
|
|
20231102,162100,740316770,6350,6350,6350,6350,0
|
|
20231102,162000,740316770,6350,6350,6350,6350,0
|
|
20231102,161900,740316770,6350,6350,6350,6350,0
|
|
20231102,161800,740316770,6350,6350,6350,6350,0
|
|
20231102,161700,740316770,6350,6350,6350,6350,0
|
|
20231102,161600,740316770,6350,6350,6350,6350,0
|
|
20231102,161500,740316770,6350,6350,6350,6350,0
|
|
20231102,161400,740316770,6350,6350,6350,6350,0
|
|
20231102,161300,740316770,6350,6350,6350,6350,0
|
|
20231102,161200,740316770,6350,6350,6350,6350,0
|
|
20231102,161100,740316770,6350,6350,6350,6350,0
|
|
20231102,161000,740316770,6350,6350,6350,6350,0
|
|
20231102,160900,740316770,6350,6350,6350,6350,0
|
|
20231102,160800,740316770,6350,6350,6350,6350,0
|
|
20231102,160700,740316770,6350,6350,6350,6350,0
|
|
20231102,160600,740316770,6350,6350,6350,6350,0
|
|
20231102,160500,740316770,6350,6350,6350,6350,0
|
|
20231102,160400,740316770,6350,6350,6350,6350,0
|
|
20231102,160300,740316770,6350,6350,6350,6350,0
|
|
20231102,160200,740316770,6350,6350,6350,6350,0
|
|
20231102,160100,740316770,6350,6350,6350,6350,0
|
|
20231102,160000,740316770,6350,6350,6350,6350,0
|
|
20231102,155900,740316770,6350,6350,6350,6350,0
|
|
20231102,155800,740316770,6350,6350,6350,6350,0
|
|
20231102,155700,740316770,6350,6350,6350,6350,1736
|
|
20231102,155600,740316770,6350,6350,6350,6350,0
|
|
20231102,155500,740316770,6350,6350,6350,6350,0
|
|
20231102,155400,740316770,6350,6350,6350,6350,0
|
|
20231102,155300,740316770,6350,6350,6350,6350,0
|
|
20231102,155200,740316770,6350,6350,6350,6350,0
|
|
20231102,155100,740316770,6350,6350,6350,6350,0
|
|
20231102,155000,740316770,6350,6350,6350,6350,0
|
|
20231102,154900,740316770,6350,6350,6350,6350,0
|
|
20231102,154800,740316770,6350,6350,6350,6350,0
|
|
20231102,154700,740316770,6350,6350,6350,6350,0
|
|
20231102,154600,740316770,6350,6350,6350,6350,0
|
|
20231102,154500,740316770,6350,6350,6350,6350,0
|
|
20231102,154400,740316770,6350,6350,6350,6350,0
|
|
20231102,154300,740316770,6350,6350,6350,6350,0
|
|
20231102,154200,740316770,6350,6350,6350,6350,0
|
|
20231102,154100,740316770,6350,6350,6350,6350,0
|
|
20231102,154000,740316770,6350,6350,6350,6350,0
|
|
20231102,153900,740316770,6350,6350,6350,6350,0
|
|
20231102,153800,740316770,6350,6350,6350,6350,0
|
|
20231102,153700,740316770,6350,6350,6350,6350,0
|
|
20231102,153600,740316770,6350,6350,6350,6350,0
|
|
20231102,153500,740316770,6350,6350,6350,6350,0
|
|
20231102,153400,740316770,6350,6350,6350,6350,0
|
|
20231102,153300,740316770,6350,6350,6350,6350,0
|
|
20231102,153200,740316770,6350,6350,6350,6350,0
|
|
20231102,153100,740316770,6350,6350,6350,6350,0
|
|
20231102,153000,740316770,6350,6350,6350,6350,1736
|
|
20231102,152900,729293170,6360,6360,6360,6360,0
|
|
20231102,152800,729293170,6360,6360,6360,6360,0
|
|
20231102,152700,729293170,6360,6360,6360,6360,0
|
|
20231102,152600,729293170,6360,6360,6360,6360,0
|
|
20231102,152500,729293170,6360,6360,6360,6360,0
|
|
20231102,152400,729293170,6360,6360,6360,6360,0
|
|
20231102,152300,729293170,6360,6360,6360,6360,0
|
|
20231102,152200,729293170,6360,6360,6360,6360,0
|
|
20231102,152100,729293170,6360,6360,6360,6360,0
|
|
20231102,152000,729293170,6360,6360,6360,6360,0
|
|
20231102,151900,729293170,6360,6360,6360,6360,124
|
|
20231102,151800,728504530,6360,6360,6360,6360,200
|
|
20231102,151700,727232530,6360,6340,6360,6340,46
|
|
20231102,151600,726940870,6350,6350,6350,6350,1522
|
|
20231102,151500,717276170,6350,6360,6360,6350,138
|
|
20231102,151400,716398520,6360,6350,6360,6350,152
|
|
20231102,151300,715433310,6350,6350,6350,6350,23
|
|
20231102,151200,715287260,6350,6350,6350,6350,30
|
|
20231102,151100,715096760,6340,6340,6340,6340,46
|
|
20231102,151000,714805120,6340,6350,6350,6340,830
|
|
20231102,150900,709534630,6360,6360,6360,6360,80
|
|
20231102,150800,709025830,6360,6360,6360,6360,0
|
|
20231102,150700,709025830,6360,6360,6360,6360,40
|
|
20231102,150600,708771430,6350,6360,6360,6350,400
|
|
20231102,150500,706228430,6360,6360,6360,6360,0
|
|
20231102,150400,706228430,6360,6360,6360,6360,0
|
|
20231102,150300,706228430,6360,6360,6360,6360,0
|
|
20231102,150200,706228430,6360,6350,6370,6350,2285
|
|
20231102,150100,691695820,6350,6350,6350,6350,40
|
|
20231102,150000,691441820,6350,6350,6350,6340,887
|
|
20231102,145900,685809390,6350,6350,6360,6350,1801
|
|
20231102,145800,674372220,6350,6350,6350,6350,0
|
|
20231102,145700,674372220,6350,6350,6350,6350,47
|
|
20231102,145600,674073770,6360,6360,6360,6360,159
|
|
20231102,145500,673062530,6350,6350,6350,6350,50
|
|
20231102,145400,672745030,6350,6360,6360,6350,1203
|
|
20231102,145300,665103950,6360,6360,6360,6360,1000
|
|
20231102,145200,658743950,6360,6370,6370,6360,821
|
|
20231102,145100,653521780,6380,6380,6380,6380,1
|
|
20231102,145000,653515400,6380,6380,6380,6380,200
|
|
20231102,144900,652239400,6370,6380,6380,6370,231
|
|
20231102,144800,650765670,6380,6380,6380,6380,85
|
|
20231102,144700,650223370,6380,6380,6380,6380,15
|
|
20231102,144600,650127670,6380,6380,6380,6380,11
|
|
20231102,144500,650057490,6370,6370,6370,6370,1
|
|
20231102,144400,650051120,6380,6370,6380,6370,533
|
|
20231102,144300,646655900,6380,6380,6380,6380,0
|
|
20231102,144200,646655900,6380,6380,6380,6380,10
|
|
20231102,144100,646592100,6360,6360,6360,6360,0
|
|
20231102,144000,646592100,6360,6380,6380,6360,548
|
|
20231102,143900,643101580,6380,6380,6380,6380,505
|
|
20231102,143800,639879680,6390,6390,6390,6390,550
|
|
20231102,143700,636365180,6390,6390,6390,6390,0
|
|
20231102,143600,636365180,6390,6390,6390,6390,10
|
|
20231102,143500,636301280,6390,6390,6390,6390,0
|
|
20231102,143400,636301280,6390,6390,6390,6390,200
|
|
20231102,143300,635023280,6390,6380,6390,6380,140
|
|
20231102,143200,634129980,6380,6380,6380,6380,884
|
|
20231102,143100,628490060,6380,6380,6380,6380,178
|
|
20231102,143000,627354420,6380,6380,6380,6380,1
|
|
20231102,142900,627348040,6390,6390,6390,6390,0
|
|
20231102,142800,627348040,6390,6390,6390,6390,0
|
|
20231102,142700,627348040,6390,6390,6390,6390,0
|
|
20231102,142600,627348040,6390,6390,6390,6390,236
|
|
20231102,142500,625840000,6400,6400,6400,6400,0
|
|
20231102,142400,625840000,6400,6400,6400,6400,11
|
|
20231102,142300,625769600,6400,6400,6400,6400,0
|
|
20231102,142200,625769600,6400,6400,6400,6400,0
|
|
20231102,142100,625769600,6400,6400,6400,6400,0
|
|
20231102,142000,625769600,6400,6400,6400,6400,19
|
|
20231102,141900,625648000,6400,6400,6400,6400,13
|
|
20231102,141800,625564800,6400,6400,6400,6400,8
|
|
20231102,141700,625513600,6390,6390,6390,6390,0
|
|
20231102,141600,625513600,6390,6390,6390,6390,5
|
|
20231102,141500,625481650,6400,6400,6400,6400,2600
|
|
20231102,141400,608841650,6400,6400,6400,6400,30
|
|
20231102,141300,608649650,6400,6400,6400,6400,0
|
|
20231102,141200,608649650,6400,6400,6400,6400,48
|
|
20231102,141100,608342450,6400,6390,6400,6390,156
|
|
20231102,141000,607344610,6390,6370,6390,6370,1143
|
|
20231102,140900,600044240,6380,6380,6380,6380,0
|
|
20231102,140800,600044240,6380,6380,6380,6380,0
|
|
20231102,140700,600044240,6380,6380,6380,6380,77
|
|
20231102,140600,599552980,6380,6380,6380,6380,175
|
|
20231102,140500,598436480,6380,6380,6380,6380,575
|
|
20231102,140400,594767980,6370,6370,6370,6370,0
|
|
20231102,140300,594767980,6370,6370,6370,6370,8
|
|
20231102,140200,594717020,6370,6370,6370,6370,0
|
|
20231102,140100,594717020,6370,6380,6380,6370,41
|
|
20231102,140000,594455450,6370,6370,6370,6370,0
|
|
20231102,135900,594455450,6370,6370,6370,6370,0
|
|
20231102,135800,594455450,6370,6370,6370,6370,4
|
|
20231102,135700,594429970,6380,6380,6380,6380,60
|
|
20231102,135600,594047170,6380,6380,6380,6380,70
|
|
20231102,135500,593600570,6380,6380,6380,6380,362
|
|
20231102,135400,591291010,6380,6380,6380,6380,0
|
|
20231102,135300,591291010,6380,6380,6380,6380,0
|
|
20231102,135200,591291010,6380,6380,6380,6380,0
|
|
20231102,135100,591291010,6380,6380,6380,6380,0
|
|
20231102,135000,591291010,6380,6380,6380,6380,0
|
|
20231102,134900,591291010,6380,6380,6380,6380,0
|
|
20231102,134800,591291010,6380,6380,6380,6380,0
|
|
20231102,134700,591291010,6380,6380,6380,6380,26
|
|
20231102,134600,591125130,6390,6390,6390,6390,4
|
|
20231102,134500,591099570,6400,6400,6400,6400,0
|
|
20231102,134400,591099570,6400,6400,6400,6400,0
|
|
20231102,134300,591099570,6400,6400,6400,6400,0
|
|
20231102,134200,591099570,6400,6390,6400,6390,11
|
|
20231102,134100,591029270,6400,6400,6400,6400,0
|
|
20231102,134000,591029270,6400,6400,6400,6400,30
|
|
20231102,133900,590837270,6400,6390,6400,6390,50
|
|
20231102,133800,590517330,6390,6390,6390,6390,34
|
|
20231102,133700,590300070,6390,6390,6390,6390,0
|
|
20231102,133600,590300070,6390,6390,6390,6390,7
|
|
20231102,133500,590255340,6390,6390,6390,6390,1
|
|
20231102,133400,590248950,6390,6390,6390,6390,7
|
|
20231102,133300,590204220,6400,6400,6400,6400,0
|
|
20231102,133200,590204220,6400,6400,6400,6400,0
|
|
20231102,133100,590204220,6400,6400,6400,6400,20
|
|
20231102,133000,590076220,6370,6370,6370,6370,40
|
|
20231102,132900,589821420,6400,6400,6400,6400,6
|
|
20231102,132800,589783020,6400,6400,6400,6400,7
|
|
20231102,132700,589738220,6370,6370,6370,6370,0
|
|
20231102,132600,589738220,6370,6370,6370,6370,0
|
|
20231102,132500,589738220,6370,6370,6370,6370,0
|
|
20231102,132400,589738220,6370,6370,6370,6370,0
|
|
20231102,132300,589738220,6370,6370,6370,6370,155
|
|
20231102,132200,588750870,6370,6400,6400,6370,11
|
|
20231102,132100,588680730,6400,6390,6400,6390,2
|
|
20231102,132000,588667940,6380,6380,6380,6380,0
|
|
20231102,131900,588667940,6380,6380,6380,6380,1
|
|
20231102,131800,588661560,6370,6370,6370,6370,1
|
|
20231102,131700,588655190,6370,6370,6370,6370,0
|
|
20231102,131600,588655190,6370,6370,6370,6370,0
|
|
20231102,131500,588655190,6370,6370,6370,6370,0
|
|
20231102,131400,588655190,6370,6370,6370,6370,0
|
|
20231102,131300,588655190,6370,6370,6370,6370,0
|
|
20231102,131200,588655190,6370,6380,6380,6370,896
|
|
20231102,131100,582946120,6400,6400,6400,6400,2
|
|
20231102,131000,582933320,6410,6410,6410,6410,0
|
|
20231102,130900,582933320,6410,6390,6410,6380,1005
|
|
20231102,130800,576517330,6400,6400,6400,6400,2
|
|
20231102,130700,576504530,6410,6410,6410,6410,3
|
|
20231102,130600,576485300,6400,6400,6400,6400,0
|
|
20231102,130500,576485300,6400,6400,6400,6400,5
|
|
20231102,130400,576453300,6400,6400,6400,6400,20
|
|
20231102,130300,576325300,6400,6400,6400,6400,0
|
|
20231102,130200,576325300,6400,6400,6400,6400,30
|
|
20231102,130100,576133300,6400,6400,6400,6400,961
|
|
20231102,130000,569982900,6400,6400,6400,6400,0
|
|
20231102,125900,569982900,6400,6390,6400,6390,134
|
|
20231102,125800,569126310,6380,6380,6380,6380,1
|
|
20231102,125700,569119930,6380,6380,6380,6380,0
|
|
20231102,125600,569119930,6380,6380,6380,6380,0
|
|
20231102,125500,569119930,6380,6380,6380,6380,0
|
|
20231102,125400,569119930,6380,6380,6380,6380,0
|
|
20231102,125300,569119930,6380,6380,6380,6380,0
|
|
20231102,125200,569119930,6380,6380,6380,6380,0
|
|
20231102,125100,569119930,6380,6380,6380,6380,0
|
|
20231102,125000,569119930,6380,6390,6390,6380,85
|
|
20231102,124900,568577620,6390,6390,6390,6390,0
|
|
20231102,124800,568577620,6390,6390,6390,6390,11
|
|
20231102,124700,568507330,6390,6390,6390,6390,60
|
|
20231102,124600,568123930,6400,6400,6400,6400,21
|
|
20231102,124500,567989530,6390,6390,6390,6390,4
|
|
20231102,124400,567963970,6390,6390,6390,6390,2
|
|
20231102,124300,567951190,6390,6390,6390,6390,110
|
|
20231102,124200,567248290,6390,6390,6390,6390,0
|
|
20231102,124100,567248290,6390,6390,6390,6390,7
|
|
20231102,124000,567203560,6390,6390,6390,6390,7
|
|
20231102,123900,567158830,6400,6400,6400,6400,20
|
|
20231102,123800,567030830,6400,6400,6400,6400,0
|
|
20231102,123700,567030830,6400,6410,6410,6400,390
|
|
20231102,123600,564534810,6400,6400,6400,6400,0
|
|
20231102,123500,564534810,6400,6390,6400,6390,661
|
|
20231102,123400,560304440,6400,6400,6400,6400,0
|
|
20231102,123300,560304440,6400,6400,6400,6400,10
|
|
20231102,123200,560240440,6400,6400,6400,6400,35
|
|
20231102,123100,560016440,6380,6380,6380,6380,0
|
|
20231102,123000,560016440,6380,6380,6380,6380,0
|
|
20231102,122900,560016440,6380,6380,6380,6380,0
|
|
20231102,122800,560016440,6380,6380,6380,6380,140
|
|
20231102,122700,559123240,6380,6380,6380,6380,0
|
|
20231102,122600,559123240,6380,6380,6380,6380,0
|
|
20231102,122500,559123240,6380,6380,6380,6380,0
|
|
20231102,122400,559123240,6380,6380,6380,6380,50
|
|
20231102,122300,558804240,6380,6380,6380,6380,350
|
|
20231102,122200,556571240,6390,6400,6400,6390,659
|
|
20231102,122100,552355160,6400,6390,6400,6390,115
|
|
20231102,122000,551619610,6400,6400,6400,6400,10
|
|
20231102,121900,551555610,6400,6380,6400,6380,1251
|
|
20231102,121800,543558750,6380,6380,6380,6380,1
|
|
20231102,121700,543552370,6380,6380,6380,6380,10
|
|
20231102,121600,543488570,6370,6370,6370,6370,21
|
|
20231102,121500,543354800,6370,6380,6380,6370,200
|
|
20231102,121400,542080320,6380,6370,6380,6370,85
|
|
20231102,121300,541538030,6370,6370,6370,6370,0
|
|
20231102,121200,541538030,6370,6370,6370,6370,0
|
|
20231102,121100,541538030,6370,6370,6370,6370,0
|
|
20231102,121000,541538030,6370,6370,6370,6370,0
|
|
20231102,120900,541538030,6370,6370,6370,6370,800
|
|
20231102,120800,536442030,6370,6370,6370,6370,0
|
|
20231102,120700,536442030,6370,6370,6370,6370,0
|
|
20231102,120600,536442030,6370,6370,6370,6370,0
|
|
20231102,120500,536442030,6370,6370,6370,6370,8
|
|
20231102,120400,536391070,6380,6380,6380,6380,10
|
|
20231102,120300,536327270,6390,6390,6390,6390,1
|
|
20231102,120200,536320880,6380,6380,6380,6380,313
|
|
20231102,120100,534323940,6380,6380,6380,6380,52
|
|
20231102,120000,533992180,6370,6370,6370,6370,0
|
|
20231102,115900,533992180,6370,6370,6370,6370,169
|
|
20231102,115800,532915650,6370,6370,6370,6370,0
|
|
20231102,115700,532915650,6370,6370,6370,6370,30
|
|
20231102,115600,532724550,6360,6360,6360,6360,0
|
|
20231102,115500,532724550,6360,6360,6360,6360,0
|
|
20231102,115400,532724550,6360,6360,6360,6360,0
|
|
20231102,115300,532724550,6360,6360,6360,6360,0
|
|
20231102,115200,532724550,6360,6360,6360,6360,0
|
|
20231102,115100,532724550,6360,6360,6360,6360,0
|
|
20231102,115000,532724550,6360,6360,6360,6360,103
|
|
20231102,114900,532069470,6360,6360,6360,6360,100
|
|
20231102,114800,531433470,6370,6370,6370,6370,0
|
|
20231102,114700,531433470,6370,6370,6370,6370,0
|
|
20231102,114600,531433470,6370,6370,6370,6370,0
|
|
20231102,114500,531433470,6370,6370,6370,6370,0
|
|
20231102,114400,531433470,6370,6370,6370,6370,1
|
|
20231102,114300,531427100,6370,6370,6370,6370,1
|
|
20231102,114200,531420730,6380,6380,6380,6380,0
|
|
20231102,114100,531420730,6380,6380,6380,6380,0
|
|
20231102,114000,531420730,6380,6380,6380,6380,1
|
|
20231102,113900,531414350,6380,6380,6380,6380,0
|
|
20231102,113800,531414350,6380,6380,6380,6380,0
|
|
20231102,113700,531414350,6380,6360,6380,6360,20
|
|
20231102,113600,531286950,6360,6360,6360,6360,20
|
|
20231102,113500,531159750,6360,6360,6360,6360,0
|
|
20231102,113400,531159750,6360,6360,6360,6360,0
|
|
20231102,113300,531159750,6360,6360,6360,6360,156
|
|
20231102,113200,530167590,6360,6360,6360,6360,50
|
|
20231102,113100,529849590,6360,6370,6370,6360,83
|
|
20231102,113000,529321080,6370,6370,6370,6370,0
|
|
20231102,112900,529321080,6370,6370,6370,6370,0
|
|
20231102,112800,529321080,6370,6370,6370,6370,0
|
|
20231102,112700,529321080,6370,6370,6370,6370,0
|
|
20231102,112600,529321080,6370,6370,6370,6370,70
|
|
20231102,112500,528875180,6370,6370,6370,6370,9
|
|
20231102,112400,528817850,6370,6370,6370,6370,1
|
|
20231102,112300,528811480,6360,6370,6370,6360,35
|
|
20231102,112200,528588630,6370,6370,6370,6370,99
|
|
20231102,112100,527958000,6380,6370,6380,6370,21
|
|
20231102,112000,527824030,6380,6380,6380,6380,0
|
|
20231102,111900,527824030,6380,6380,6380,6380,0
|
|
20231102,111800,527824030,6380,6380,6380,6380,35
|
|
20231102,111700,527600730,6360,6360,6360,6360,0
|
|
20231102,111600,527600730,6360,6360,6360,6360,0
|
|
20231102,111500,527600730,6360,6370,6370,6360,250
|
|
20231102,111400,526010420,6390,6390,6390,6360,49
|
|
20231102,111300,525697880,6390,6360,6390,6360,1023
|
|
20231102,111200,519179860,6350,6350,6350,6350,5
|
|
20231102,111100,519148110,6350,6350,6350,6350,132
|
|
20231102,111000,518309910,6350,6350,6350,6350,17
|
|
20231102,110900,518201960,6350,6350,6350,6350,0
|
|
20231102,110800,518201960,6350,6360,6360,6350,1045
|
|
20231102,110700,511555860,6370,6370,6370,6370,10
|
|
20231102,110600,511492160,6370,6370,6370,6370,1
|
|
20231102,110500,511485790,6370,6370,6370,6370,0
|
|
20231102,110400,511485790,6370,6370,6370,6370,101
|
|
20231102,110300,510842420,6370,6370,6370,6370,100
|
|
20231102,110200,510205420,6370,6380,6380,6370,222
|
|
20231102,110100,508791270,6380,6380,6380,6380,19
|
|
20231102,110000,508670050,6360,6370,6370,6360,332
|
|
20231102,105900,506556490,6370,6370,6370,6370,101
|
|
20231102,105800,505913120,6370,6380,6380,6370,30
|
|
20231102,105700,505721820,6380,6380,6380,6380,5
|
|
20231102,105600,505689920,6380,6380,6380,6380,12
|
|
20231102,105500,505613360,6370,6370,6370,6370,0
|
|
20231102,105400,505613360,6370,6370,6370,6370,43
|
|
20231102,105300,505339450,6370,6370,6370,6370,8
|
|
20231102,105200,505288490,6370,6370,6370,6370,0
|
|
20231102,105100,505288490,6370,6360,6370,6360,68
|
|
20231102,105000,504855960,6360,6360,6360,6360,0
|
|
20231102,104900,504855960,6360,6360,6360,6360,0
|
|
20231102,104800,504855960,6360,6360,6360,6360,10
|
|
20231102,104700,504792360,6380,6380,6380,6380,511
|
|
20231102,104600,501532180,6380,6380,6380,6380,0
|
|
20231102,104500,501532180,6380,6380,6380,6380,10
|
|
20231102,104400,501468380,6360,6370,6370,6360,50
|
|
20231102,104300,501150370,6380,6380,6380,6380,0
|
|
20231102,104200,501150370,6380,6390,6390,6380,840
|
|
20231102,104100,495791160,6390,6390,6390,6390,0
|
|
20231102,104000,495791160,6390,6390,6390,6390,2
|
|
20231102,103900,495778380,6380,6380,6380,6380,0
|
|
20231102,103800,495778380,6380,6380,6380,6380,97
|
|
20231102,103700,495159520,6390,6390,6390,6390,1
|
|
20231102,103600,495153130,6380,6380,6380,6380,0
|
|
20231102,103500,495153130,6380,6380,6380,6380,151
|
|
20231102,103400,494189750,6370,6370,6370,6370,0
|
|
20231102,103300,494189750,6370,6370,6370,6370,4
|
|
20231102,103200,494164270,6370,6370,6370,6370,0
|
|
20231102,103100,494164270,6370,6370,6370,6370,229
|
|
20231102,103000,492705540,6370,6370,6370,6370,61
|
|
20231102,102900,492316970,6390,6390,6390,6390,0
|
|
20231102,102800,492316970,6390,6390,6390,6390,195
|
|
20231102,102700,491070920,6390,6380,6390,6380,194
|
|
20231102,102600,489832200,6380,6380,6380,6380,0
|
|
20231102,102500,489832200,6380,6400,6400,6380,115
|
|
20231102,102400,489098310,6400,6400,6400,6400,556
|
|
20231102,102300,485539910,6410,6410,6410,6410,100
|
|
20231102,102200,484898910,6420,6400,6420,6400,300
|
|
20231102,102100,482974330,6400,6400,6400,6400,605
|
|
20231102,102000,479102330,6420,6420,6420,6420,517
|
|
20231102,101900,475783190,6420,6410,6420,6410,3474
|
|
20231102,101800,453500800,6400,6400,6400,6400,716
|
|
20231102,101700,448918400,6400,6390,6400,6390,3345
|
|
20231102,101600,427522410,6390,6360,6390,6360,3570
|
|
20231102,101500,404759380,6350,6350,6350,6350,5
|
|
20231102,101400,404727630,6350,6350,6350,6350,15
|
|
20231102,101300,404632380,6350,6350,6350,6350,526
|
|
20231102,101200,401292280,6350,6360,6360,6350,85
|
|
20231102,101100,400752520,6360,6360,6360,6360,150
|
|
20231102,101000,399798520,6360,6360,6360,6360,539
|
|
20231102,100900,396370480,6360,6360,6360,6360,0
|
|
20231102,100800,396370480,6360,6370,6370,6360,193
|
|
20231102,100700,395142600,6370,6370,6370,6370,201
|
|
20231102,100600,393862230,6370,6380,6380,6370,800
|
|
20231102,100500,388758670,6380,6380,6380,6380,302
|
|
20231102,100400,386831910,6380,6380,6380,6370,9
|
|
20231102,100300,386774500,6380,6380,6380,6380,100
|
|
20231102,100200,386136500,6390,6390,6390,6390,4
|
|
20231102,100100,386110940,6390,6400,6400,6390,904
|
|
20231102,100000,380332510,6400,6400,6400,6400,471
|
|
20231102,095900,377318110,6390,6390,6400,6390,60
|
|
20231102,095800,376934700,6390,6400,6400,6390,732
|
|
20231102,095700,372250400,6400,6400,6410,6400,131
|
|
20231102,095600,371411900,6400,6390,6400,6390,2221
|
|
20231102,095500,357202400,6390,6390,6390,6390,6
|
|
20231102,095400,357164060,6390,6390,6390,6390,162
|
|
20231102,095300,356128880,6370,6380,6380,6370,201
|
|
20231102,095200,354847630,6370,6370,6370,6370,498
|
|
20231102,095100,351675370,6360,6370,6370,6360,28
|
|
20231102,095000,351497270,6370,6390,6390,6370,789
|
|
20231102,094900,346462760,6380,6390,6390,6380,58
|
|
20231102,094800,346092620,6380,6400,6400,6380,52
|
|
20231102,094700,345760830,6390,6400,6410,6390,1953
|
|
20231102,094600,333259510,6410,6400,6410,6400,11210
|
|
20231102,094500,261513230,6400,6360,6400,6360,6496
|
|
20231102,094400,220027670,6360,6360,6370,6360,170
|
|
20231102,094300,218945410,6360,6360,6370,6360,323
|
|
20231102,094200,216890900,6360,6360,6360,6360,60
|
|
20231102,094100,216509300,6360,6340,6360,6340,1542
|
|
20231102,094000,206712490,6340,6340,6340,6340,1
|
|
20231102,093900,206706150,6320,6320,6320,6320,0
|
|
20231102,093800,206706150,6320,6340,6340,6320,125
|
|
20231102,093700,205916070,6340,6330,6340,6330,226
|
|
20231102,093600,204483390,6330,6320,6330,6320,237
|
|
20231102,093500,202984530,6320,6320,6320,6320,380
|
|
20231102,093400,200582930,6320,6320,6320,6320,532
|
|
20231102,093300,197220690,6310,6310,6320,6310,102
|
|
20231102,093200,196577060,6320,6320,6320,6320,1
|
|
20231102,093100,196570740,6320,6310,6330,6310,172
|
|
20231102,093000,195483500,6310,6310,6310,6310,310
|
|
20231102,092900,193527400,6320,6310,6320,6310,16
|
|
20231102,092800,193426430,6320,6360,6360,6320,1597
|
|
20231102,092700,183322130,6360,6350,6360,6350,306
|
|
20231102,092600,181378970,6360,6350,6360,6350,113
|
|
20231102,092500,180660330,6340,6350,6350,6340,16
|
|
20231102,092400,180558830,6360,6360,6360,6360,10
|
|
20231102,092300,180495230,6370,6360,6370,6350,346
|
|
20231102,092200,178293880,6370,6370,6370,6370,2
|
|
20231102,092100,178281140,6380,6340,6380,6340,3108
|
|
20231102,092000,158484850,6330,6320,6330,6320,683
|
|
20231102,091900,154167240,6320,6320,6320,6320,101
|
|
20231102,091800,153528920,6320,6320,6330,6320,261
|
|
20231102,091700,151878920,6320,6330,6330,6320,1129
|
|
20231102,091600,144732650,6330,6340,6340,6330,81
|
|
20231102,091500,144219910,6330,6350,6360,6330,75
|
|
20231102,091400,143744460,6360,6360,6360,6350,722
|
|
20231102,091300,139152590,6360,6340,6360,6340,147
|
|
20231102,091200,138217880,6360,6340,6360,6340,1893
|
|
20231102,091100,126198990,6320,6320,6320,6320,1285
|
|
20231102,091000,118077790,6320,6320,6320,6320,219
|
|
20231102,090900,116693710,6320,6320,6330,6320,671
|
|
20231102,090800,112452110,6320,6330,6330,6320,55
|
|
20231102,090700,112104110,6330,6340,6370,6330,2067
|
|
20231102,090600,98958240,6350,6350,6350,6310,1571
|
|
20231102,090500,88984560,6350,6330,6360,6310,1053
|
|
20231102,090400,82304380,6310,6300,6330,6300,681
|
|
20231102,090300,78002840,6300,6340,6350,6290,2941
|
|
20231102,090200,59370250,6350,6320,6350,6300,2412
|
|
20231102,090100,44114400,6320,6250,6320,6250,1854
|
|
20231102,090000,32508270,6230,6210,6320,6210,5176
|