607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190400,83634100,3740,3740,3740,3740,611
|
|
20231102,190300,83634100,3740,3740,3740,3740,0
|
|
20231102,190200,83634100,3740,3740,3740,3740,0
|
|
20231102,190100,83634100,3740,3740,3740,3740,0
|
|
20231102,190000,83634100,3740,3740,3740,3740,0
|
|
20231102,185900,83634100,3740,3740,3740,3740,0
|
|
20231102,185800,83634100,3740,3740,3740,3740,0
|
|
20231102,185700,83634100,3740,3740,3740,3740,0
|
|
20231102,185600,83634100,3740,3740,3740,3740,0
|
|
20231102,185500,83634100,3740,3740,3740,3740,0
|
|
20231102,185400,83634100,3740,3740,3740,3740,0
|
|
20231102,185300,83634100,3740,3740,3740,3740,0
|
|
20231102,185200,83634100,3740,3740,3740,3740,0
|
|
20231102,185100,83634100,3740,3740,3740,3740,0
|
|
20231102,185000,83634100,3740,3740,3740,3740,0
|
|
20231102,184900,83634100,3740,3740,3740,3740,0
|
|
20231102,184800,83634100,3740,3740,3740,3740,0
|
|
20231102,184700,83634100,3740,3740,3740,3740,0
|
|
20231102,184600,83634100,3740,3740,3740,3740,0
|
|
20231102,184500,83634100,3740,3740,3740,3740,0
|
|
20231102,184400,83634100,3740,3740,3740,3740,0
|
|
20231102,184300,83634100,3740,3740,3740,3740,0
|
|
20231102,184200,83634100,3740,3740,3740,3740,0
|
|
20231102,184100,83634100,3740,3740,3740,3740,0
|
|
20231102,184000,83634100,3740,3740,3740,3740,0
|
|
20231102,183900,83634100,3740,3740,3740,3740,0
|
|
20231102,183800,83634100,3740,3740,3740,3740,0
|
|
20231102,183700,83634100,3740,3740,3740,3740,0
|
|
20231102,183600,83634100,3740,3740,3740,3740,0
|
|
20231102,183500,83634100,3740,3740,3740,3740,0
|
|
20231102,183400,83634100,3740,3740,3740,3740,611
|
|
20231102,183300,83634100,3740,3740,3740,3740,0
|
|
20231102,183200,83634100,3740,3740,3740,3740,0
|
|
20231102,183100,83634100,3740,3740,3740,3740,0
|
|
20231102,183000,83634100,3740,3740,3740,3740,0
|
|
20231102,182900,83634100,3740,3740,3740,3740,0
|
|
20231102,182800,83634100,3740,3740,3740,3740,0
|
|
20231102,182700,83634100,3740,3740,3740,3740,0
|
|
20231102,182600,83634100,3740,3740,3740,3740,0
|
|
20231102,182500,83634100,3740,3740,3740,3740,0
|
|
20231102,182400,83634100,3740,3740,3740,3740,0
|
|
20231102,182300,83634100,3740,3740,3740,3740,0
|
|
20231102,182200,83634100,3740,3740,3740,3740,0
|
|
20231102,182100,83634100,3740,3740,3740,3740,0
|
|
20231102,182000,83634100,3740,3740,3740,3740,0
|
|
20231102,181900,83634100,3740,3740,3740,3740,0
|
|
20231102,181800,83634100,3740,3740,3740,3740,0
|
|
20231102,181700,83634100,3740,3740,3740,3740,0
|
|
20231102,181600,83634100,3740,3740,3740,3740,0
|
|
20231102,181500,83634100,3740,3740,3740,3740,0
|
|
20231102,181400,83634100,3740,3740,3740,3740,0
|
|
20231102,181300,83634100,3740,3740,3740,3740,0
|
|
20231102,181200,83634100,3740,3740,3740,3740,0
|
|
20231102,181100,83634100,3740,3740,3740,3740,0
|
|
20231102,181000,83634100,3740,3740,3740,3740,0
|
|
20231102,180900,83634100,3740,3740,3740,3740,0
|
|
20231102,180800,83634100,3740,3740,3740,3740,0
|
|
20231102,180700,83634100,3740,3740,3740,3740,0
|
|
20231102,180600,83634100,3740,3740,3740,3740,0
|
|
20231102,180500,83634100,3740,3740,3740,3740,0
|
|
20231102,180400,83634100,3740,3740,3740,3740,611
|
|
20231102,180300,83634100,3740,3740,3740,3740,0
|
|
20231102,180200,83634100,3740,3740,3740,3740,0
|
|
20231102,180100,83634100,3740,3740,3740,3740,0
|
|
20231102,180000,83634100,3740,3740,3740,3740,0
|
|
20231102,175900,83634100,3740,3740,3740,3740,0
|
|
20231102,175800,83634100,3740,3740,3740,3740,0
|
|
20231102,175700,83634100,3740,3740,3740,3740,0
|
|
20231102,175600,83634100,3740,3740,3740,3740,0
|
|
20231102,175500,83634100,3740,3740,3740,3740,0
|
|
20231102,175400,83634100,3740,3740,3740,3740,0
|
|
20231102,175300,83634100,3740,3740,3740,3740,0
|
|
20231102,175200,83634100,3740,3740,3740,3740,0
|
|
20231102,175100,83634100,3740,3740,3740,3740,0
|
|
20231102,175000,83634100,3740,3740,3740,3740,0
|
|
20231102,174900,83634100,3740,3740,3740,3740,0
|
|
20231102,174800,83634100,3740,3740,3740,3740,0
|
|
20231102,174700,83634100,3740,3740,3740,3740,0
|
|
20231102,174600,83634100,3740,3740,3740,3740,0
|
|
20231102,174500,83634100,3740,3740,3740,3740,0
|
|
20231102,174400,83634100,3740,3740,3740,3740,0
|
|
20231102,174300,83634100,3740,3740,3740,3740,0
|
|
20231102,174200,83634100,3740,3740,3740,3740,0
|
|
20231102,174100,83634100,3740,3740,3740,3740,0
|
|
20231102,174000,83634100,3740,3740,3740,3740,0
|
|
20231102,173900,83634100,3740,3740,3740,3740,0
|
|
20231102,173800,83634100,3740,3740,3740,3740,0
|
|
20231102,173700,83634100,3740,3740,3740,3740,0
|
|
20231102,173600,83634100,3740,3740,3740,3740,0
|
|
20231102,173500,83634100,3740,3740,3740,3740,0
|
|
20231102,173400,83634100,3740,3740,3740,3740,611
|
|
20231102,173300,83634100,3740,3740,3740,3740,0
|
|
20231102,173200,83634100,3740,3740,3740,3740,0
|
|
20231102,173100,83634100,3740,3740,3740,3740,0
|
|
20231102,173000,83634100,3740,3740,3740,3740,0
|
|
20231102,172900,83634100,3740,3740,3740,3740,0
|
|
20231102,172800,83634100,3740,3740,3740,3740,0
|
|
20231102,172700,83634100,3740,3740,3740,3740,0
|
|
20231102,172600,83634100,3740,3740,3740,3740,0
|
|
20231102,172500,83634100,3740,3740,3740,3740,0
|
|
20231102,172400,83634100,3740,3740,3740,3740,0
|
|
20231102,172300,83634100,3740,3740,3740,3740,0
|
|
20231102,172200,83634100,3740,3740,3740,3740,0
|
|
20231102,172100,83634100,3740,3740,3740,3740,0
|
|
20231102,172000,83634100,3740,3740,3740,3740,0
|
|
20231102,171900,83634100,3740,3740,3740,3740,0
|
|
20231102,171800,83634100,3740,3740,3740,3740,0
|
|
20231102,171700,83634100,3740,3740,3740,3740,0
|
|
20231102,171600,83634100,3740,3740,3740,3740,0
|
|
20231102,171500,83634100,3740,3740,3740,3740,0
|
|
20231102,171400,83634100,3740,3740,3740,3740,0
|
|
20231102,171300,83634100,3740,3740,3740,3740,0
|
|
20231102,171200,83634100,3740,3740,3740,3740,0
|
|
20231102,171100,83634100,3740,3740,3740,3740,0
|
|
20231102,171000,83634100,3740,3740,3740,3740,0
|
|
20231102,170900,83634100,3740,3740,3740,3740,0
|
|
20231102,170800,83634100,3740,3740,3740,3740,0
|
|
20231102,170700,83634100,3740,3740,3740,3740,0
|
|
20231102,170600,83634100,3740,3740,3740,3740,0
|
|
20231102,170500,83634100,3740,3740,3740,3740,0
|
|
20231102,170400,83634100,3740,3740,3740,3740,611
|
|
20231102,170300,83634100,3740,3740,3740,3740,0
|
|
20231102,170200,83634100,3740,3740,3740,3740,0
|
|
20231102,170100,83634100,3740,3740,3740,3740,0
|
|
20231102,170000,83634100,3740,3740,3740,3740,0
|
|
20231102,165900,83634100,3740,3740,3740,3740,0
|
|
20231102,165800,83634100,3740,3740,3740,3740,0
|
|
20231102,165700,83634100,3740,3740,3740,3740,0
|
|
20231102,165600,83634100,3740,3740,3740,3740,0
|
|
20231102,165500,83634100,3740,3740,3740,3740,0
|
|
20231102,165400,83634100,3740,3740,3740,3740,0
|
|
20231102,165300,83634100,3740,3740,3740,3740,0
|
|
20231102,165200,83634100,3740,3740,3740,3740,0
|
|
20231102,165100,83634100,3740,3740,3740,3740,0
|
|
20231102,165000,83634100,3740,3740,3740,3740,0
|
|
20231102,164900,83634100,3740,3740,3740,3740,0
|
|
20231102,164800,83634100,3740,3740,3740,3740,0
|
|
20231102,164700,83634100,3740,3740,3740,3740,0
|
|
20231102,164600,83634100,3740,3740,3740,3740,0
|
|
20231102,164500,83634100,3740,3740,3740,3740,0
|
|
20231102,164400,83634100,3740,3740,3740,3740,0
|
|
20231102,164300,83634100,3740,3740,3740,3740,0
|
|
20231102,164200,83634100,3740,3740,3740,3740,0
|
|
20231102,164100,83634100,3740,3740,3740,3740,0
|
|
20231102,164000,83634100,3740,3740,3740,3740,0
|
|
20231102,163900,83634100,3740,3740,3740,3740,0
|
|
20231102,163800,83634100,3740,3740,3740,3740,0
|
|
20231102,163700,83634100,3740,3740,3740,3740,0
|
|
20231102,163600,83634100,3740,3740,3740,3740,0
|
|
20231102,163500,83634100,3740,3740,3740,3740,0
|
|
20231102,163400,83634100,3740,3740,3740,3740,611
|
|
20231102,163300,83634100,3740,3740,3740,3740,0
|
|
20231102,163200,83634100,3740,3740,3740,3740,0
|
|
20231102,163100,83634100,3740,3740,3740,3740,0
|
|
20231102,163000,83634100,3740,3740,3740,3740,0
|
|
20231102,162900,83634100,3740,3740,3740,3740,0
|
|
20231102,162800,83634100,3740,3740,3740,3740,0
|
|
20231102,162700,83634100,3740,3740,3740,3740,0
|
|
20231102,162600,83634100,3740,3740,3740,3740,0
|
|
20231102,162500,83634100,3740,3740,3740,3740,0
|
|
20231102,162400,83634100,3740,3740,3740,3740,0
|
|
20231102,162300,83634100,3740,3740,3740,3740,0
|
|
20231102,162200,83634100,3740,3740,3740,3740,0
|
|
20231102,162100,83634100,3740,3740,3740,3740,0
|
|
20231102,162000,83634100,3740,3740,3740,3740,0
|
|
20231102,161900,83634100,3740,3740,3740,3740,0
|
|
20231102,161800,83634100,3740,3740,3740,3740,0
|
|
20231102,161700,83634100,3740,3740,3740,3740,0
|
|
20231102,161600,83634100,3740,3740,3740,3740,0
|
|
20231102,161500,83634100,3740,3740,3740,3740,0
|
|
20231102,161400,83634100,3740,3740,3740,3740,0
|
|
20231102,161300,83634100,3740,3740,3740,3740,0
|
|
20231102,161200,83634100,3740,3740,3740,3740,0
|
|
20231102,161100,83634100,3740,3740,3740,3740,0
|
|
20231102,161000,83634100,3740,3740,3740,3740,0
|
|
20231102,160900,83634100,3740,3740,3740,3740,0
|
|
20231102,160800,83634100,3740,3740,3740,3740,0
|
|
20231102,160700,83634100,3740,3740,3740,3740,0
|
|
20231102,160600,83634100,3740,3740,3740,3740,0
|
|
20231102,160500,83634100,3740,3740,3740,3740,0
|
|
20231102,160400,83634100,3740,3740,3740,3740,611
|
|
20231102,160300,83634100,3740,3740,3740,3740,0
|
|
20231102,160200,83634100,3740,3740,3740,3740,0
|
|
20231102,160100,83634100,3740,3740,3740,3740,0
|
|
20231102,160000,83634100,3740,3740,3740,3740,0
|
|
20231102,155900,83634100,3740,3740,3740,3740,0
|
|
20231102,155800,83634100,3740,3740,3740,3740,0
|
|
20231102,155700,83634100,3740,3740,3740,3740,0
|
|
20231102,155600,83634100,3740,3740,3740,3740,0
|
|
20231102,155500,83634100,3740,3740,3740,3740,0
|
|
20231102,155400,83634100,3740,3740,3740,3740,0
|
|
20231102,155300,83634100,3740,3740,3740,3740,0
|
|
20231102,155200,83634100,3740,3740,3740,3740,0
|
|
20231102,155100,83634100,3740,3740,3740,3740,0
|
|
20231102,155000,83634100,3740,3740,3740,3740,0
|
|
20231102,154900,83634100,3740,3740,3740,3740,0
|
|
20231102,154800,83634100,3740,3740,3740,3740,0
|
|
20231102,154700,83634100,3740,3740,3740,3740,0
|
|
20231102,154600,83634100,3740,3740,3740,3740,0
|
|
20231102,154500,83634100,3740,3740,3740,3740,0
|
|
20231102,154400,83634100,3740,3740,3740,3740,0
|
|
20231102,154300,83634100,3740,3740,3740,3740,0
|
|
20231102,154200,83634100,3740,3740,3740,3740,0
|
|
20231102,154100,83634100,3740,3740,3740,3740,0
|
|
20231102,154000,83634100,3740,3740,3740,3740,0
|
|
20231102,153900,83634100,3740,3740,3740,3740,0
|
|
20231102,153800,83634100,3740,3740,3740,3740,0
|
|
20231102,153700,83634100,3740,3740,3740,3740,0
|
|
20231102,153600,83634100,3740,3740,3740,3740,0
|
|
20231102,153500,83634100,3740,3740,3740,3740,0
|
|
20231102,153400,83634100,3740,3740,3740,3740,611
|
|
20231102,153300,83634100,3740,3740,3740,3740,0
|
|
20231102,153200,83634100,3740,3740,3740,3740,0
|
|
20231102,153100,83634100,3740,3740,3740,3740,0
|
|
20231102,153000,83634100,3740,3740,3740,3740,611
|
|
20231102,152900,81348960,3735,3735,3735,3735,0
|
|
20231102,152800,81348960,3735,3735,3735,3735,0
|
|
20231102,152700,81348960,3735,3735,3735,3735,0
|
|
20231102,152600,81348960,3735,3735,3735,3735,0
|
|
20231102,152500,81348960,3735,3735,3735,3735,0
|
|
20231102,152400,81348960,3735,3735,3735,3735,0
|
|
20231102,152300,81348960,3735,3735,3735,3735,0
|
|
20231102,152200,81348960,3735,3735,3735,3735,0
|
|
20231102,152100,81348960,3735,3735,3735,3735,0
|
|
20231102,152000,81348960,3735,3735,3735,3735,0
|
|
20231102,151900,81348960,3735,3735,3735,3735,17
|
|
20231102,151800,81285465,3735,3735,3735,3735,12
|
|
20231102,151700,81240645,3710,3710,3710,3710,3
|
|
20231102,151600,81229515,3705,3705,3705,3705,8
|
|
20231102,151500,81199875,3735,3730,3735,3730,8
|
|
20231102,151400,81170015,3735,3730,3735,3730,4
|
|
20231102,151300,81155090,3730,3720,3730,3715,22
|
|
20231102,151200,81073255,3705,3705,3705,3705,0
|
|
20231102,151100,81073255,3705,3705,3705,3705,0
|
|
20231102,151000,81073255,3705,3705,3705,3705,2
|
|
20231102,150900,81065845,3705,3705,3705,3705,3
|
|
20231102,150800,81054730,3705,3705,3705,3705,0
|
|
20231102,150700,81054730,3705,3705,3705,3705,302
|
|
20231102,150600,79935820,3705,3705,3705,3705,2
|
|
20231102,150500,79928410,3705,3705,3705,3705,2
|
|
20231102,150400,79921000,3705,3705,3705,3705,2
|
|
20231102,150300,79913590,3725,3720,3725,3720,19
|
|
20231102,150200,79842825,3710,3710,3710,3710,0
|
|
20231102,150100,79842825,3710,3710,3710,3710,2
|
|
20231102,150000,79835405,3705,3705,3705,3705,2
|
|
20231102,145900,79827995,3695,3695,3695,3695,2
|
|
20231102,145800,79820605,3695,3695,3695,3695,2
|
|
20231102,145700,79813215,3695,3695,3695,3695,0
|
|
20231102,145600,79813215,3695,3705,3705,3695,18
|
|
20231102,145500,79746635,3695,3725,3725,3695,14
|
|
20231102,145400,79694545,3725,3725,3725,3725,8
|
|
20231102,145300,79664745,3720,3720,3720,3720,2
|
|
20231102,145200,79657305,3710,3710,3710,3710,0
|
|
20231102,145100,79657305,3710,3710,3710,3710,2
|
|
20231102,145000,79649885,3710,3690,3710,3690,807
|
|
20231102,144900,76655955,3690,3705,3705,3690,514
|
|
20231102,144800,74757145,3695,3695,3695,3695,2
|
|
20231102,144700,74749755,3695,3695,3695,3695,2
|
|
20231102,144600,74742365,3710,3710,3710,3710,8
|
|
20231102,144500,74712685,3705,3705,3705,3705,2
|
|
20231102,144400,74705275,3700,3700,3700,3700,2
|
|
20231102,144300,74697875,3695,3695,3695,3695,2
|
|
20231102,144200,74690485,3695,3695,3695,3695,2
|
|
20231102,144100,74683095,3705,3705,3705,3705,116
|
|
20231102,144000,74253315,3705,3710,3710,3705,32
|
|
20231102,143900,74134605,3705,3705,3705,3705,2
|
|
20231102,143800,74127195,3705,3705,3705,3705,2
|
|
20231102,143700,74119785,3705,3705,3705,3705,2
|
|
20231102,143600,74112375,3710,3710,3710,3710,310
|
|
20231102,143500,72962275,3710,3725,3725,3710,20
|
|
20231102,143400,72887845,3720,3720,3720,3720,2
|
|
20231102,143300,72880405,3715,3715,3715,3715,4
|
|
20231102,143200,72865545,3710,3710,3710,3710,2
|
|
20231102,143100,72858125,3710,3710,3710,3710,2
|
|
20231102,143000,72850705,3710,3710,3710,3710,0
|
|
20231102,142900,72850705,3710,3715,3715,3710,14
|
|
20231102,142800,72798705,3715,3710,3715,3710,24
|
|
20231102,142700,72709555,3710,3710,3710,3710,2
|
|
20231102,142600,72702135,3710,3710,3710,3710,2
|
|
20231102,142500,72694715,3715,3715,3715,3715,12
|
|
20231102,142400,72650135,3710,3715,3715,3710,7
|
|
20231102,142300,72624140,3710,3715,3715,3710,50
|
|
20231102,142200,72438400,3715,3715,3715,3715,2
|
|
20231102,142100,72430970,3715,3715,3715,3715,2
|
|
20231102,142000,72423540,3730,3730,3730,3730,20
|
|
20231102,141900,72348940,3730,3730,3730,3730,2
|
|
20231102,141800,72341480,3720,3730,3735,3720,102
|
|
20231102,141700,71960685,3715,3715,3715,3715,2
|
|
20231102,141600,71953255,3715,3730,3730,3715,11
|
|
20231102,141500,71912255,3720,3720,3720,3720,0
|
|
20231102,141400,71912255,3720,3720,3720,3720,2
|
|
20231102,141300,71904815,3715,3715,3715,3715,2
|
|
20231102,141200,71897385,3715,3730,3730,3715,11
|
|
20231102,141100,71856385,3725,3725,3725,3725,2
|
|
20231102,141000,71848935,3735,3715,3735,3715,107
|
|
20231102,140900,71449330,3715,3715,3715,3715,0
|
|
20231102,140800,71449330,3715,3715,3715,3715,2
|
|
20231102,140700,71441900,3715,3715,3715,3715,2
|
|
20231102,140600,71434470,3735,3730,3735,3730,13
|
|
20231102,140500,71385975,3735,3730,3735,3730,4
|
|
20231102,140400,71371045,3730,3730,3730,3730,4
|
|
20231102,140300,71356125,3725,3725,3725,3725,2
|
|
20231102,140200,71348675,3720,3720,3720,3720,2
|
|
20231102,140100,71341235,3715,3715,3715,3715,2
|
|
20231102,140000,71333805,3730,3735,3735,3730,2467
|
|
20231102,135900,62120300,3735,3740,3740,3735,325
|
|
20231102,135800,60906380,3740,3745,3745,3740,24
|
|
20231102,135700,60816510,3735,3735,3735,3735,2
|
|
20231102,135600,60809040,3735,3735,3735,3735,2
|
|
20231102,135500,60801570,3735,3735,3735,3735,73
|
|
20231102,135400,60528915,3740,3740,3740,3740,12
|
|
20231102,135300,60484035,3740,3740,3740,3740,12
|
|
20231102,135200,60439155,3740,3740,3740,3740,2
|
|
20231102,135100,60431675,3740,3745,3745,3740,3
|
|
20231102,135000,60420450,3745,3745,3745,3740,15
|
|
20231102,134900,60364285,3745,3740,3745,3740,24
|
|
20231102,134800,60274520,3745,3745,3745,3745,1
|
|
20231102,134700,60270775,3740,3745,3745,3740,14
|
|
20231102,134600,60218355,3740,3740,3740,3740,3
|
|
20231102,134500,60207135,3740,3740,3740,3740,2
|
|
20231102,134400,60199655,3740,3740,3740,3740,2
|
|
20231102,134300,60192175,3735,3735,3735,3735,0
|
|
20231102,134200,60192175,3735,3745,3745,3735,13
|
|
20231102,134100,60143510,3745,3735,3745,3735,3
|
|
20231102,134000,60132295,3735,3735,3735,3735,2
|
|
20231102,133900,60124825,3740,3735,3740,3735,13
|
|
20231102,133800,60076215,3735,3735,3735,3735,0
|
|
20231102,133700,60076215,3735,3735,3735,3735,2
|
|
20231102,133600,60068745,3745,3740,3745,3740,12
|
|
20231102,133500,60023815,3735,3735,3735,3735,2
|
|
20231102,133400,60016345,3735,3735,3735,3735,2
|
|
20231102,133300,60008875,3735,3745,3745,3735,14
|
|
20231102,133200,59956465,3735,3735,3735,3735,0
|
|
20231102,133100,59956465,3735,3735,3735,3735,2
|
|
20231102,133000,59948995,3735,3735,3735,3735,2
|
|
20231102,132900,59941525,3745,3745,3745,3735,46
|
|
20231102,132800,59769275,3735,3735,3735,3735,2
|
|
20231102,132700,59761805,3735,3735,3735,3735,143
|
|
20231102,132600,59227700,3735,3735,3735,3735,2
|
|
20231102,132500,59220230,3735,3740,3745,3735,10
|
|
20231102,132400,59182805,3740,3740,3740,3740,3
|
|
20231102,132300,59171585,3735,3735,3735,3735,2
|
|
20231102,132200,59164115,3735,3735,3735,3735,0
|
|
20231102,132100,59164115,3735,3740,3740,3735,11
|
|
20231102,132000,59122985,3740,3740,3740,3740,2
|
|
20231102,131900,59115505,3735,3735,3735,3735,2
|
|
20231102,131800,59108035,3735,3735,3735,3735,2
|
|
20231102,131700,59100565,3735,3735,3735,3735,2
|
|
20231102,131600,59093095,3745,3735,3745,3735,281
|
|
20231102,131500,58040915,3735,3735,3735,3735,2
|
|
20231102,131400,58033445,3735,3735,3735,3735,2
|
|
20231102,131300,58025975,3735,3735,3735,3735,2
|
|
20231102,131200,58018505,3740,3735,3740,3735,13
|
|
20231102,131100,57969895,3735,3735,3735,3735,0
|
|
20231102,131000,57969895,3735,3745,3745,3735,12
|
|
20231102,130900,57924975,3740,3740,3740,3740,2
|
|
20231102,130800,57917495,3735,3735,3735,3735,2
|
|
20231102,130700,57910025,3735,3735,3735,3735,2
|
|
20231102,130600,57902555,3745,3745,3745,3745,10
|
|
20231102,130500,57865105,3740,3740,3740,3740,2
|
|
20231102,130400,57857625,3735,3735,3735,3735,2
|
|
20231102,130300,57850155,3735,3745,3745,3735,44
|
|
20231102,130200,57685395,3745,3740,3745,3740,411
|
|
20231102,130100,56146245,3735,3735,3735,3735,2
|
|
20231102,130000,56138775,3735,3735,3735,3735,0
|
|
20231102,125900,56138775,3735,3735,3735,3735,2
|
|
20231102,125800,56131305,3745,3740,3745,3740,12
|
|
20231102,125700,56086375,3735,3735,3735,3735,2
|
|
20231102,125600,56078905,3735,3735,3735,3735,2
|
|
20231102,125500,56071435,3745,3745,3745,3745,0
|
|
20231102,125400,56071435,3745,3740,3745,3740,11
|
|
20231102,125300,56030250,3735,3735,3735,3735,2
|
|
20231102,125200,56022780,3735,3745,3745,3735,11
|
|
20231102,125100,55981605,3740,3740,3740,3740,2
|
|
20231102,125000,55974125,3730,3730,3730,3730,0
|
|
20231102,124900,55974125,3730,3730,3730,3730,2
|
|
20231102,124800,55966665,3725,3740,3740,3725,9
|
|
20231102,124700,55933035,3735,3735,3735,3735,5
|
|
20231102,124600,55914360,3725,3725,3725,3725,2
|
|
20231102,124500,55906910,3725,3725,3725,3725,0
|
|
20231102,124400,55906910,3725,3730,3730,3725,2
|
|
20231102,124300,55899455,3730,3735,3735,3730,9
|
|
20231102,124200,55865850,3735,3740,3740,3735,14
|
|
20231102,124100,55813500,3735,3730,3735,3730,3
|
|
20231102,124000,55802305,3740,3735,3740,3735,9
|
|
20231102,123900,55768655,3725,3725,3725,3725,0
|
|
20231102,123800,55768655,3725,3725,3725,3725,2
|
|
20231102,123700,55761205,3720,3715,3720,3715,7
|
|
20231102,123600,55735175,3715,3715,3715,3715,2
|
|
20231102,123500,55727745,3720,3720,3720,3715,15
|
|
20231102,123400,55671955,3710,3710,3710,3710,0
|
|
20231102,123300,55671955,3710,3710,3710,3710,3
|
|
20231102,123200,55660825,3710,3710,3710,3710,2
|
|
20231102,123100,55653405,3720,3715,3720,3715,12
|
|
20231102,123000,55608775,3710,3710,3710,3710,2
|
|
20231102,122900,55601355,3710,3710,3710,3710,0
|
|
20231102,122800,55601355,3710,3720,3720,3710,14
|
|
20231102,122700,55549295,3720,3720,3720,3720,2
|
|
20231102,122600,55541855,3735,3740,3740,3735,14
|
|
20231102,122500,55489555,3735,3730,3735,3730,5
|
|
20231102,122400,55470890,3730,3725,3730,3725,4
|
|
20231102,122300,55455980,3720,3720,3720,3720,0
|
|
20231102,122200,55455980,3720,3720,3720,3720,2
|
|
20231102,122100,55448540,3720,3730,3740,3720,202
|
|
20231102,122000,54693170,3730,3725,3730,3725,12
|
|
20231102,121900,54648420,3720,3730,3730,3720,3
|
|
20231102,121800,54637250,3720,3720,3720,3720,0
|
|
20231102,121700,54637250,3720,3720,3720,3720,2
|
|
20231102,121600,54629810,3730,3725,3730,3725,12
|
|
20231102,121500,54585060,3720,3720,3720,3720,2
|
|
20231102,121400,54577620,3720,3720,3720,3720,2
|
|
20231102,121300,54570180,3730,3730,3730,3730,1
|
|
20231102,121200,54566450,3720,3720,3720,3720,2
|
|
20231102,121100,54559010,3720,3725,3730,3720,302
|
|
20231102,121000,53432620,3725,3725,3725,3725,22
|
|
20231102,120900,53350670,3720,3720,3720,3720,2
|
|
20231102,120800,53343230,3710,3710,3710,3710,0
|
|
20231102,120700,53343230,3710,3710,3710,3710,2
|
|
20231102,120600,53335810,3710,3725,3725,3710,10
|
|
20231102,120500,53298590,3720,3720,3720,3720,2
|
|
20231102,120400,53291150,3715,3715,3715,3715,2
|
|
20231102,120300,53283720,3710,3710,3710,3710,2
|
|
20231102,120200,53276300,3725,3725,3725,3725,8
|
|
20231102,120100,53246500,3720,3720,3720,3720,2
|
|
20231102,120000,53239060,3730,3715,3730,3715,8
|
|
20231102,115900,53209270,3710,3710,3710,3710,2
|
|
20231102,115800,53201850,3710,3710,3710,3710,2
|
|
20231102,115700,53194430,3715,3715,3715,3715,113
|
|
20231102,115600,52774635,3715,3715,3715,3715,11
|
|
20231102,115500,52733770,3710,3710,3710,3710,2
|
|
20231102,115400,52726350,3710,3710,3710,3710,2
|
|
20231102,115300,52718930,3710,3710,3710,3710,2
|
|
20231102,115200,52711510,3725,3710,3725,3710,641
|
|
20231102,115100,50333385,3720,3720,3720,3720,12
|
|
20231102,115000,50288745,3720,3720,3720,3720,9
|
|
20231102,114900,50255265,3715,3715,3715,3715,2
|
|
20231102,114800,50247835,3710,3710,3710,3710,2
|
|
20231102,114700,50240415,3710,3710,3710,3710,2
|
|
20231102,114600,50232995,3710,3710,3710,3710,0
|
|
20231102,114500,50232995,3710,3710,3710,3710,2
|
|
20231102,114400,50225575,3715,3725,3725,3715,14
|
|
20231102,114300,50173445,3725,3720,3725,3720,10
|
|
20231102,114200,50136205,3715,3715,3715,3715,2
|
|
20231102,114100,50128775,3710,3710,3710,3710,0
|
|
20231102,114000,50128775,3710,3710,3710,3710,2
|
|
20231102,113900,50121355,3710,3725,3725,3710,12
|
|
20231102,113800,50076685,3720,3720,3720,3720,2
|
|
20231102,113700,50069245,3715,3715,3715,3715,2
|
|
20231102,113600,50061815,3715,3715,3715,3715,0
|
|
20231102,113500,50061815,3715,3715,3715,3715,2
|
|
20231102,113400,50054385,3715,3715,3715,3715,2
|
|
20231102,113300,50046955,3730,3725,3730,3725,11
|
|
20231102,113200,50005935,3730,3725,3730,3725,9
|
|
20231102,113100,49972375,3720,3720,3720,3720,2
|
|
20231102,113000,49964935,3710,3710,3710,3710,0
|
|
20231102,112900,49964935,3710,3710,3710,3710,2
|
|
20231102,112800,49957515,3710,3710,3710,3710,2
|
|
20231102,112700,49950095,3710,3710,3710,3710,2
|
|
20231102,112600,49942675,3710,3730,3730,3710,14
|
|
20231102,112500,49890495,3730,3730,3730,3730,6
|
|
20231102,112400,49868115,3725,3725,3725,3725,2
|
|
20231102,112300,49860665,3720,3720,3720,3720,2
|
|
20231102,112200,49853225,3715,3715,3715,3715,2
|
|
20231102,112100,49845795,3710,3715,3715,3710,2
|
|
20231102,112000,49838370,3715,3715,3715,3715,0
|
|
20231102,111900,49838370,3715,3725,3725,3715,10
|
|
20231102,111800,49801140,3720,3720,3720,3720,2
|
|
20231102,111700,49793700,3715,3715,3715,3715,2
|
|
20231102,111600,49786270,3715,3720,3720,3715,225
|
|
20231102,111500,48950390,3725,3725,3725,3725,11
|
|
20231102,111400,48909415,3720,3720,3720,3720,2
|
|
20231102,111300,48901975,3715,3715,3715,3715,2
|
|
20231102,111200,48894545,3715,3715,3715,3715,2
|
|
20231102,111100,48887115,3725,3720,3725,3720,11
|
|
20231102,111000,48846150,3715,3715,3715,3715,2
|
|
20231102,110900,48838720,3715,3715,3715,3715,0
|
|
20231102,110800,48838720,3715,3715,3715,3715,2
|
|
20231102,110700,48831290,3720,3720,3720,3720,12
|
|
20231102,110600,48786650,3720,3720,3720,3720,181
|
|
20231102,110500,48113330,3715,3715,3715,3715,2
|
|
20231102,110400,48105900,3715,3715,3715,3715,0
|
|
20231102,110300,48105900,3715,3720,3720,3715,13
|
|
20231102,110200,48057550,3715,3715,3715,3715,2
|
|
20231102,110100,48050120,3715,3730,3730,3715,11
|
|
20231102,110000,48009120,3720,3720,3720,3720,2
|
|
20231102,105900,48001680,3715,3715,3715,3715,0
|
|
20231102,105800,48001680,3715,3715,3715,3715,2
|
|
20231102,105700,47994250,3715,3715,3715,3715,2
|
|
20231102,105600,47986820,3725,3720,3725,3720,12
|
|
20231102,105500,47942130,3715,3715,3715,3715,2
|
|
20231102,105400,47934700,3715,3715,3715,3715,2
|
|
20231102,105300,47927270,3715,3715,3715,3715,0
|
|
20231102,105200,47927270,3715,3725,3725,3715,14
|
|
20231102,105100,47875140,3715,3715,3715,3715,32
|
|
20231102,105000,47756260,3715,3715,3715,3715,2
|
|
20231102,104900,47748830,3715,3715,3715,3715,2
|
|
20231102,104800,47741400,3725,3725,3725,3725,12
|
|
20231102,104700,47696700,3715,3715,3715,3715,2
|
|
20231102,104600,47689270,3715,3715,3715,3715,2
|
|
20231102,104500,47681840,3715,3725,3725,3715,12
|
|
20231102,104400,47637160,3725,3720,3725,3720,5
|
|
20231102,104300,47618545,3715,3715,3715,3715,0
|
|
20231102,104200,47618545,3715,3725,3725,3715,60
|
|
20231102,104100,47395165,3715,3715,3715,3715,2
|
|
20231102,104000,47387735,3715,3725,3725,3715,12
|
|
20231102,103900,47343055,3720,3715,3720,3715,5
|
|
20231102,103800,47324465,3715,3715,3715,3715,0
|
|
20231102,103700,47324465,3715,3720,3720,3715,10
|
|
20231102,103600,47287275,3720,3720,3720,3720,5
|
|
20231102,103500,47268675,3715,3715,3715,3715,2
|
|
20231102,103400,47261245,3715,3710,3715,3710,21
|
|
20231102,103300,47183240,3715,3710,3715,3710,20
|
|
20231102,103200,47108950,3715,3715,3715,3715,12
|
|
20231102,103100,47064370,3710,3710,3710,3710,2
|
|
20231102,103000,47056950,3710,3715,3715,3710,26
|
|
20231102,102900,46960370,3710,3710,3715,3710,16
|
|
20231102,102800,46900975,3715,3715,3715,3705,202
|
|
20231102,102700,46150565,3705,3705,3705,3705,0
|
|
20231102,102600,46150565,3705,3705,3705,3705,2
|
|
20231102,102500,46143155,3700,3700,3700,3700,2
|
|
20231102,102400,46135755,3695,3695,3695,3695,2
|
|
20231102,102300,46128365,3695,3695,3695,3695,2
|
|
20231102,102200,46120975,3695,3695,3695,3695,0
|
|
20231102,102100,46120975,3695,3700,3700,3695,103
|
|
20231102,102000,45739885,3695,3695,3695,3695,2
|
|
20231102,101900,45732495,3695,3695,3695,3695,2
|
|
20231102,101800,45725105,3710,3710,3710,3695,4
|
|
20231102,101700,45710295,3695,3695,3710,3695,103
|
|
20231102,101600,45329635,3690,3690,3690,3690,8
|
|
20231102,101500,45300115,3690,3715,3715,3690,102
|
|
20231102,101400,44921235,3715,3715,3715,3715,197
|
|
20231102,101300,44189380,3710,3710,3710,3710,102
|
|
20231102,101200,43810960,3690,3695,3720,3680,317
|
|
20231102,101100,42638235,3645,3725,3740,3520,7446
|
|
20231102,101000,15461720,3725,3730,3730,3725,616
|
|
20231102,100900,13164050,3730,3725,3730,3725,4
|
|
20231102,100800,13149145,3725,3725,3730,3725,453
|
|
20231102,100700,11459920,3720,3720,3720,3720,2
|
|
20231102,100600,11452480,3725,3725,3725,3725,9
|
|
20231102,100500,11418955,3725,3720,3725,3720,3
|
|
20231102,100400,11407785,3720,3720,3720,3720,2
|
|
20231102,100300,11400345,3725,3730,3730,3725,9
|
|
20231102,100200,11366785,3725,3730,3730,3725,13
|
|
20231102,100100,11318305,3725,3725,3725,3725,2
|
|
20231102,100000,11310855,3730,3725,3730,3725,113
|
|
20231102,095900,10889450,3725,3725,3725,3725,2
|
|
20231102,095800,10882000,3725,3735,3735,3725,151
|
|
20231102,095700,10318035,3735,3735,3735,3735,2
|
|
20231102,095600,10310565,3735,3735,3735,3735,2
|
|
20231102,095500,10303095,3735,3735,3735,3735,0
|
|
20231102,095400,10303095,3735,3735,3735,3735,2
|
|
20231102,095300,10295625,3740,3750,3750,3735,122
|
|
20231102,095200,9838355,3750,3745,3750,3740,61
|
|
20231102,095100,9609915,3745,3740,3745,3740,6
|
|
20231102,095000,9587455,3745,3745,3745,3745,12
|
|
20231102,094900,9542515,3740,3740,3740,3740,54
|
|
20231102,094800,9340555,3740,3740,3740,3740,2
|
|
20231102,094700,9333075,3740,3740,3740,3740,2
|
|
20231102,094600,9325595,3745,3740,3745,3740,14
|
|
20231102,094500,9273175,3740,3740,3740,3740,145
|
|
20231102,094400,8730875,3740,3745,3745,3740,42
|
|
20231102,094300,8573595,3740,3740,3740,3740,2
|
|
20231102,094200,8566115,3735,3735,3735,3735,2
|
|
20231102,094100,8558645,3735,3735,3735,3735,2
|
|
20231102,094000,8551175,3735,3735,3735,3735,2
|
|
20231102,093900,8543705,3735,3735,3735,3735,2
|
|
20231102,093800,8536235,3735,3740,3740,3735,122
|
|
20231102,093700,8080020,3740,3740,3740,3740,2
|
|
20231102,093600,8072540,3740,3740,3740,3740,2
|
|
20231102,093500,8065060,3740,3735,3740,3735,212
|
|
20231102,093400,7272190,3735,3735,3735,3735,0
|
|
20231102,093300,7272190,3735,3735,3735,3735,2
|
|
20231102,093200,7264720,3735,3735,3735,3735,3
|
|
20231102,093100,7253515,3735,3735,3735,3730,39
|
|
20231102,093000,7107865,3735,3730,3735,3730,119
|
|
20231102,092900,6663665,3730,3730,3730,3730,0
|
|
20231102,092800,6663665,3730,3730,3730,3730,6
|
|
20231102,092700,6641285,3735,3730,3735,3730,14
|
|
20231102,092600,6589005,3730,3730,3730,3730,2
|
|
20231102,092500,6581545,3730,3730,3730,3730,2
|
|
20231102,092400,6574085,3735,3730,3735,3730,4
|
|
20231102,092300,6559155,3735,3730,3735,3730,62
|
|
20231102,092200,6327835,3730,3730,3730,3730,2
|
|
20231102,092100,6320375,3730,3730,3730,3730,2
|
|
20231102,092000,6312915,3730,3735,3735,3730,14
|
|
20231102,091900,6260635,3730,3730,3730,3730,2
|
|
20231102,091800,6253175,3730,3730,3730,3730,34
|
|
20231102,091700,6126355,3730,3730,3730,3725,188
|
|
20231102,091600,5425865,3730,3730,3730,3730,2
|
|
20231102,091500,5418405,3725,3725,3725,3725,4
|
|
20231102,091400,5403505,3725,3725,3725,3725,2
|
|
20231102,091300,5396055,3735,3735,3735,3735,9
|
|
20231102,091200,5362440,3730,3730,3730,3730,2
|
|
20231102,091100,5354980,3725,3725,3725,3725,50
|
|
20231102,091000,5168730,3725,3725,3725,3725,2
|
|
20231102,090900,5161280,3725,3725,3725,3725,0
|
|
20231102,090800,5161280,3725,3730,3735,3725,243
|
|
20231102,090700,4254920,3725,3725,3725,3725,5
|
|
20231102,090600,4236295,3725,3725,3725,3725,13
|
|
20231102,090500,4187870,3725,3730,3730,3725,47
|
|
20231102,090400,4012740,3730,3730,3730,3730,8
|
|
20231102,090300,3982900,3725,3715,3725,3715,632
|
|
20231102,090200,1631800,3710,3710,3710,3710,0
|
|
20231102,090100,1631800,3710,3710,3710,3710,0
|
|
20231102,090000,1631800,3710,3700,3710,3700,441
|