588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184500,97324600,5650,5650,5650,5650,183
|
|
20231102,184400,97324600,5650,5650,5650,5650,0
|
|
20231102,184300,97324600,5650,5650,5650,5650,0
|
|
20231102,184200,97324600,5650,5650,5650,5650,0
|
|
20231102,184100,97324600,5650,5650,5650,5650,0
|
|
20231102,184000,97324600,5650,5650,5650,5650,0
|
|
20231102,183900,97324600,5650,5650,5650,5650,0
|
|
20231102,183800,97324600,5650,5650,5650,5650,0
|
|
20231102,183700,97324600,5650,5650,5650,5650,0
|
|
20231102,183600,97324600,5650,5650,5650,5650,0
|
|
20231102,183500,97324600,5650,5650,5650,5650,0
|
|
20231102,183400,97324600,5650,5650,5650,5650,0
|
|
20231102,183300,97324600,5650,5650,5650,5650,0
|
|
20231102,183200,97324600,5650,5650,5650,5650,0
|
|
20231102,183100,97324600,5650,5650,5650,5650,0
|
|
20231102,183000,97324600,5650,5650,5650,5650,0
|
|
20231102,182900,97324600,5650,5650,5650,5650,0
|
|
20231102,182800,97324600,5650,5650,5650,5650,0
|
|
20231102,182700,97324600,5650,5650,5650,5650,0
|
|
20231102,182600,97324600,5650,5650,5650,5650,0
|
|
20231102,182500,97324600,5650,5650,5650,5650,0
|
|
20231102,182400,97324600,5650,5650,5650,5650,0
|
|
20231102,182300,97324600,5650,5650,5650,5650,0
|
|
20231102,182200,97324600,5650,5650,5650,5650,0
|
|
20231102,182100,97324600,5650,5650,5650,5650,0
|
|
20231102,182000,97324600,5650,5650,5650,5650,0
|
|
20231102,181900,97324600,5650,5650,5650,5650,0
|
|
20231102,181800,97324600,5650,5650,5650,5650,0
|
|
20231102,181700,97324600,5650,5650,5650,5650,0
|
|
20231102,181600,97324600,5650,5650,5650,5650,0
|
|
20231102,181500,97324600,5650,5650,5650,5650,183
|
|
20231102,181400,97324600,5650,5650,5650,5650,0
|
|
20231102,181300,97324600,5650,5650,5650,5650,0
|
|
20231102,181200,97324600,5650,5650,5650,5650,0
|
|
20231102,181100,97324600,5650,5650,5650,5650,0
|
|
20231102,181000,97324600,5650,5650,5650,5650,0
|
|
20231102,180900,97324600,5650,5650,5650,5650,0
|
|
20231102,180800,97324600,5650,5650,5650,5650,0
|
|
20231102,180700,97324600,5650,5650,5650,5650,0
|
|
20231102,180600,97324600,5650,5650,5650,5650,0
|
|
20231102,180500,97324600,5650,5650,5650,5650,0
|
|
20231102,180400,97324600,5650,5650,5650,5650,0
|
|
20231102,180300,97324600,5650,5650,5650,5650,0
|
|
20231102,180200,97324600,5650,5650,5650,5650,0
|
|
20231102,180100,97324600,5650,5650,5650,5650,0
|
|
20231102,180000,97324600,5650,5650,5650,5650,0
|
|
20231102,175900,97324600,5650,5650,5650,5650,0
|
|
20231102,175800,97324600,5650,5650,5650,5650,0
|
|
20231102,175700,97324600,5650,5650,5650,5650,0
|
|
20231102,175600,97324600,5650,5650,5650,5650,0
|
|
20231102,175500,97324600,5650,5650,5650,5650,0
|
|
20231102,175400,97324600,5650,5650,5650,5650,0
|
|
20231102,175300,97324600,5650,5650,5650,5650,0
|
|
20231102,175200,97324600,5650,5650,5650,5650,0
|
|
20231102,175100,97324600,5650,5650,5650,5650,0
|
|
20231102,175000,97324600,5650,5650,5650,5650,0
|
|
20231102,174900,97324600,5650,5650,5650,5650,0
|
|
20231102,174800,97324600,5650,5650,5650,5650,0
|
|
20231102,174700,97324600,5650,5650,5650,5650,0
|
|
20231102,174600,97324600,5650,5650,5650,5650,0
|
|
20231102,174500,97324600,5650,5650,5650,5650,183
|
|
20231102,174400,97324600,5650,5650,5650,5650,0
|
|
20231102,174300,97324600,5650,5650,5650,5650,0
|
|
20231102,174200,97324600,5650,5650,5650,5650,0
|
|
20231102,174100,97324600,5650,5650,5650,5650,0
|
|
20231102,174000,97324600,5650,5650,5650,5650,0
|
|
20231102,173900,97324600,5650,5650,5650,5650,0
|
|
20231102,173800,97324600,5650,5650,5650,5650,0
|
|
20231102,173700,97324600,5650,5650,5650,5650,0
|
|
20231102,173600,97324600,5650,5650,5650,5650,0
|
|
20231102,173500,97324600,5650,5650,5650,5650,0
|
|
20231102,173400,97324600,5650,5650,5650,5650,0
|
|
20231102,173300,97324600,5650,5650,5650,5650,0
|
|
20231102,173200,97324600,5650,5650,5650,5650,0
|
|
20231102,173100,97324600,5650,5650,5650,5650,0
|
|
20231102,173000,97324600,5650,5650,5650,5650,0
|
|
20231102,172900,97324600,5650,5650,5650,5650,0
|
|
20231102,172800,97324600,5650,5650,5650,5650,0
|
|
20231102,172700,97324600,5650,5650,5650,5650,0
|
|
20231102,172600,97324600,5650,5650,5650,5650,0
|
|
20231102,172500,97324600,5650,5650,5650,5650,0
|
|
20231102,172400,97324600,5650,5650,5650,5650,0
|
|
20231102,172300,97324600,5650,5650,5650,5650,0
|
|
20231102,172200,97324600,5650,5650,5650,5650,0
|
|
20231102,172100,97324600,5650,5650,5650,5650,0
|
|
20231102,172000,97324600,5650,5650,5650,5650,0
|
|
20231102,171900,97324600,5650,5650,5650,5650,0
|
|
20231102,171800,97324600,5650,5650,5650,5650,0
|
|
20231102,171700,97324600,5650,5650,5650,5650,0
|
|
20231102,171600,97324600,5650,5650,5650,5650,0
|
|
20231102,171500,97324600,5650,5650,5650,5650,183
|
|
20231102,171400,97324600,5650,5650,5650,5650,0
|
|
20231102,171300,97324600,5650,5650,5650,5650,0
|
|
20231102,171200,97324600,5650,5650,5650,5650,0
|
|
20231102,171100,97324600,5650,5650,5650,5650,0
|
|
20231102,171000,97324600,5650,5650,5650,5650,0
|
|
20231102,170900,97324600,5650,5650,5650,5650,0
|
|
20231102,170800,97324600,5650,5650,5650,5650,0
|
|
20231102,170700,97324600,5650,5650,5650,5650,0
|
|
20231102,170600,97324600,5650,5650,5650,5650,0
|
|
20231102,170500,97324600,5650,5650,5650,5650,0
|
|
20231102,170400,97324600,5650,5650,5650,5650,0
|
|
20231102,170300,97324600,5650,5650,5650,5650,0
|
|
20231102,170200,97324600,5650,5650,5650,5650,0
|
|
20231102,170100,97324600,5650,5650,5650,5650,0
|
|
20231102,170000,97324600,5650,5650,5650,5650,0
|
|
20231102,165900,97324600,5650,5650,5650,5650,0
|
|
20231102,165800,97324600,5650,5650,5650,5650,0
|
|
20231102,165700,97324600,5650,5650,5650,5650,0
|
|
20231102,165600,97324600,5650,5650,5650,5650,0
|
|
20231102,165500,97324600,5650,5650,5650,5650,0
|
|
20231102,165400,97324600,5650,5650,5650,5650,0
|
|
20231102,165300,97324600,5650,5650,5650,5650,0
|
|
20231102,165200,97324600,5650,5650,5650,5650,0
|
|
20231102,165100,97324600,5650,5650,5650,5650,0
|
|
20231102,165000,97324600,5650,5650,5650,5650,0
|
|
20231102,164900,97324600,5650,5650,5650,5650,0
|
|
20231102,164800,97324600,5650,5650,5650,5650,0
|
|
20231102,164700,97324600,5650,5650,5650,5650,0
|
|
20231102,164600,97324600,5650,5650,5650,5650,0
|
|
20231102,164500,97324600,5650,5650,5650,5650,183
|
|
20231102,164400,97324600,5650,5650,5650,5650,0
|
|
20231102,164300,97324600,5650,5650,5650,5650,0
|
|
20231102,164200,97324600,5650,5650,5650,5650,0
|
|
20231102,164100,97324600,5650,5650,5650,5650,0
|
|
20231102,164000,97324600,5650,5650,5650,5650,0
|
|
20231102,163900,97324600,5650,5650,5650,5650,0
|
|
20231102,163800,97324600,5650,5650,5650,5650,0
|
|
20231102,163700,97324600,5650,5650,5650,5650,0
|
|
20231102,163600,97324600,5650,5650,5650,5650,0
|
|
20231102,163500,97324600,5650,5650,5650,5650,0
|
|
20231102,163400,97324600,5650,5650,5650,5650,0
|
|
20231102,163300,97324600,5650,5650,5650,5650,0
|
|
20231102,163200,97324600,5650,5650,5650,5650,0
|
|
20231102,163100,97324600,5650,5650,5650,5650,0
|
|
20231102,163000,97324600,5650,5650,5650,5650,0
|
|
20231102,162900,97324600,5650,5650,5650,5650,0
|
|
20231102,162800,97324600,5650,5650,5650,5650,0
|
|
20231102,162700,97324600,5650,5650,5650,5650,0
|
|
20231102,162600,97324600,5650,5650,5650,5650,0
|
|
20231102,162500,97324600,5650,5650,5650,5650,0
|
|
20231102,162400,97324600,5650,5650,5650,5650,0
|
|
20231102,162300,97324600,5650,5650,5650,5650,0
|
|
20231102,162200,97324600,5650,5650,5650,5650,0
|
|
20231102,162100,97324600,5650,5650,5650,5650,0
|
|
20231102,162000,97324600,5650,5650,5650,5650,0
|
|
20231102,161900,97324600,5650,5650,5650,5650,0
|
|
20231102,161800,97324600,5650,5650,5650,5650,0
|
|
20231102,161700,97324600,5650,5650,5650,5650,0
|
|
20231102,161600,97324600,5650,5650,5650,5650,0
|
|
20231102,161500,97324600,5650,5650,5650,5650,183
|
|
20231102,161400,97324600,5650,5650,5650,5650,0
|
|
20231102,161300,97324600,5650,5650,5650,5650,0
|
|
20231102,161200,97324600,5650,5650,5650,5650,0
|
|
20231102,161100,97324600,5650,5650,5650,5650,0
|
|
20231102,161000,97324600,5650,5650,5650,5650,0
|
|
20231102,160900,97324600,5650,5650,5650,5650,0
|
|
20231102,160800,97324600,5650,5650,5650,5650,0
|
|
20231102,160700,97324600,5650,5650,5650,5650,0
|
|
20231102,160600,97324600,5650,5650,5650,5650,0
|
|
20231102,160500,97324600,5650,5650,5650,5650,0
|
|
20231102,160400,97324600,5650,5650,5650,5650,0
|
|
20231102,160300,97324600,5650,5650,5650,5650,0
|
|
20231102,160200,97324600,5650,5650,5650,5650,0
|
|
20231102,160100,97324600,5650,5650,5650,5650,0
|
|
20231102,160000,97324600,5650,5650,5650,5650,0
|
|
20231102,155900,97324600,5650,5650,5650,5650,0
|
|
20231102,155800,97324600,5650,5650,5650,5650,0
|
|
20231102,155700,97324600,5650,5650,5650,5650,0
|
|
20231102,155600,97324600,5650,5650,5650,5650,0
|
|
20231102,155500,97324600,5650,5650,5650,5650,0
|
|
20231102,155400,97324600,5650,5650,5650,5650,0
|
|
20231102,155300,97324600,5650,5650,5650,5650,0
|
|
20231102,155200,97324600,5650,5650,5650,5650,0
|
|
20231102,155100,97324600,5650,5650,5650,5650,0
|
|
20231102,155000,97324600,5650,5650,5650,5650,0
|
|
20231102,154900,97324600,5650,5650,5650,5650,0
|
|
20231102,154800,97324600,5650,5650,5650,5650,0
|
|
20231102,154700,97324600,5650,5650,5650,5650,0
|
|
20231102,154600,97324600,5650,5650,5650,5650,0
|
|
20231102,154500,97324600,5650,5650,5650,5650,183
|
|
20231102,154400,97324600,5650,5650,5650,5650,0
|
|
20231102,154300,97324600,5650,5650,5650,5650,0
|
|
20231102,154200,97324600,5650,5650,5650,5650,0
|
|
20231102,154100,97324600,5650,5650,5650,5650,0
|
|
20231102,154000,97324600,5650,5650,5650,5650,0
|
|
20231102,153900,97324600,5650,5650,5650,5650,0
|
|
20231102,153800,97324600,5650,5650,5650,5650,0
|
|
20231102,153700,97324600,5650,5650,5650,5650,0
|
|
20231102,153600,97324600,5650,5650,5650,5650,0
|
|
20231102,153500,97324600,5650,5650,5650,5650,0
|
|
20231102,153400,97324600,5650,5650,5650,5650,0
|
|
20231102,153300,97324600,5650,5650,5650,5650,0
|
|
20231102,153200,97324600,5650,5650,5650,5650,0
|
|
20231102,153100,97324600,5650,5650,5650,5650,0
|
|
20231102,153000,97324600,5650,5650,5650,5650,183
|
|
20231102,152900,96290650,5640,5640,5640,5640,0
|
|
20231102,152800,96290650,5640,5640,5640,5640,0
|
|
20231102,152700,96290650,5640,5640,5640,5640,0
|
|
20231102,152600,96290650,5640,5640,5640,5640,0
|
|
20231102,152500,96290650,5640,5640,5640,5640,0
|
|
20231102,152400,96290650,5640,5640,5640,5640,0
|
|
20231102,152300,96290650,5640,5640,5640,5640,0
|
|
20231102,152200,96290650,5640,5640,5640,5640,0
|
|
20231102,152100,96290650,5640,5640,5640,5640,0
|
|
20231102,152000,96290650,5640,5640,5640,5640,0
|
|
20231102,151900,96290650,5640,5640,5640,5640,1
|
|
20231102,151800,96285010,5640,5640,5640,5640,0
|
|
20231102,151700,96285010,5640,5640,5640,5640,0
|
|
20231102,151600,96285010,5640,5640,5640,5640,0
|
|
20231102,151500,96285010,5640,5640,5640,5640,70
|
|
20231102,151400,95890210,5640,5640,5640,5640,0
|
|
20231102,151300,95890210,5640,5640,5640,5640,0
|
|
20231102,151200,95890210,5640,5640,5640,5640,0
|
|
20231102,151100,95890210,5640,5640,5640,5640,0
|
|
20231102,151000,95890210,5640,5640,5640,5640,0
|
|
20231102,150900,95890210,5640,5640,5640,5640,0
|
|
20231102,150800,95890210,5640,5640,5640,5640,1
|
|
20231102,150700,95884570,5650,5650,5650,5650,56
|
|
20231102,150600,95568170,5640,5640,5640,5640,0
|
|
20231102,150500,95568170,5640,5640,5640,5640,0
|
|
20231102,150400,95568170,5640,5640,5640,5640,0
|
|
20231102,150300,95568170,5640,5640,5640,5640,0
|
|
20231102,150200,95568170,5640,5640,5640,5640,0
|
|
20231102,150100,95568170,5640,5640,5640,5640,0
|
|
20231102,150000,95568170,5640,5640,5640,5640,1
|
|
20231102,145900,95562530,5640,5640,5640,5640,0
|
|
20231102,145800,95562530,5640,5640,5640,5640,0
|
|
20231102,145700,95562530,5640,5640,5640,5640,0
|
|
20231102,145600,95562530,5640,5640,5640,5640,0
|
|
20231102,145500,95562530,5640,5640,5640,5640,0
|
|
20231102,145400,95562530,5640,5640,5640,5640,20
|
|
20231102,145300,95449730,5650,5650,5650,5650,0
|
|
20231102,145200,95449730,5650,5650,5650,5650,0
|
|
20231102,145100,95449730,5650,5650,5650,5650,0
|
|
20231102,145000,95449730,5650,5650,5650,5650,0
|
|
20231102,144900,95449730,5650,5650,5650,5650,0
|
|
20231102,144800,95449730,5650,5650,5650,5650,0
|
|
20231102,144700,95449730,5650,5650,5650,5650,8
|
|
20231102,144600,95404530,5650,5650,5650,5650,0
|
|
20231102,144500,95404530,5650,5650,5650,5650,22
|
|
20231102,144400,95280230,5640,5640,5640,5640,0
|
|
20231102,144300,95280230,5640,5640,5640,5640,0
|
|
20231102,144200,95280230,5640,5640,5640,5640,0
|
|
20231102,144100,95280230,5640,5640,5640,5640,5
|
|
20231102,144000,95252030,5640,5640,5640,5640,0
|
|
20231102,143900,95252030,5640,5640,5640,5640,0
|
|
20231102,143800,95252030,5640,5640,5640,5640,51
|
|
20231102,143700,94964390,5650,5650,5650,5650,0
|
|
20231102,143600,94964390,5650,5650,5650,5650,0
|
|
20231102,143500,94964390,5650,5650,5650,5650,0
|
|
20231102,143400,94964390,5650,5650,5650,5650,0
|
|
20231102,143300,94964390,5650,5650,5650,5650,0
|
|
20231102,143200,94964390,5650,5650,5650,5650,0
|
|
20231102,143100,94964390,5650,5650,5650,5650,0
|
|
20231102,143000,94964390,5650,5650,5650,5650,1
|
|
20231102,142900,94958740,5650,5650,5650,5650,59
|
|
20231102,142800,94625390,5660,5660,5660,5660,0
|
|
20231102,142700,94625390,5660,5660,5660,5660,42
|
|
20231102,142600,94387670,5670,5670,5670,5670,2
|
|
20231102,142500,94376330,5660,5660,5660,5660,0
|
|
20231102,142400,94376330,5660,5660,5660,5660,40
|
|
20231102,142300,94149930,5660,5660,5660,5660,0
|
|
20231102,142200,94149930,5660,5660,5660,5660,0
|
|
20231102,142100,94149930,5660,5660,5660,5660,0
|
|
20231102,142000,94149930,5660,5660,5660,5660,0
|
|
20231102,141900,94149930,5660,5660,5660,5660,0
|
|
20231102,141800,94149930,5660,5660,5660,5660,0
|
|
20231102,141700,94149930,5660,5660,5660,5660,0
|
|
20231102,141600,94149930,5660,5660,5660,5660,0
|
|
20231102,141500,94149930,5660,5660,5660,5660,0
|
|
20231102,141400,94149930,5660,5660,5660,5660,0
|
|
20231102,141300,94149930,5660,5660,5660,5660,0
|
|
20231102,141200,94149930,5660,5660,5660,5660,0
|
|
20231102,141100,94149930,5660,5660,5660,5660,0
|
|
20231102,141000,94149930,5660,5660,5660,5660,0
|
|
20231102,140900,94149930,5660,5660,5660,5660,0
|
|
20231102,140800,94149930,5660,5660,5660,5660,0
|
|
20231102,140700,94149930,5660,5660,5660,5660,0
|
|
20231102,140600,94149930,5660,5660,5660,5660,0
|
|
20231102,140500,94149930,5660,5660,5660,5660,13
|
|
20231102,140400,94076350,5690,5690,5690,5690,0
|
|
20231102,140300,94076350,5690,5690,5690,5690,0
|
|
20231102,140200,94076350,5690,5690,5690,5690,0
|
|
20231102,140100,94076350,5690,5690,5690,5690,0
|
|
20231102,140000,94076350,5690,5690,5690,5690,0
|
|
20231102,135900,94076350,5690,5690,5690,5690,0
|
|
20231102,135800,94076350,5690,5690,5690,5690,0
|
|
20231102,135700,94076350,5690,5690,5690,5690,0
|
|
20231102,135600,94076350,5690,5690,5690,5690,0
|
|
20231102,135500,94076350,5690,5690,5690,5690,0
|
|
20231102,135400,94076350,5690,5690,5690,5690,0
|
|
20231102,135300,94076350,5690,5690,5690,5690,0
|
|
20231102,135200,94076350,5690,5690,5690,5690,0
|
|
20231102,135100,94076350,5690,5690,5690,5690,0
|
|
20231102,135000,94076350,5690,5690,5690,5690,0
|
|
20231102,134900,94076350,5690,5690,5690,5690,0
|
|
20231102,134800,94076350,5690,5690,5690,5690,0
|
|
20231102,134700,94076350,5690,5690,5690,5690,0
|
|
20231102,134600,94076350,5690,5690,5690,5690,0
|
|
20231102,134500,94076350,5690,5690,5690,5690,0
|
|
20231102,134400,94076350,5690,5690,5690,5690,0
|
|
20231102,134300,94076350,5690,5690,5690,5690,0
|
|
20231102,134200,94076350,5690,5690,5690,5690,0
|
|
20231102,134100,94076350,5690,5690,5690,5690,0
|
|
20231102,134000,94076350,5690,5690,5690,5690,0
|
|
20231102,133900,94076350,5690,5690,5690,5690,0
|
|
20231102,133800,94076350,5690,5690,5690,5690,0
|
|
20231102,133700,94076350,5690,5690,5690,5690,0
|
|
20231102,133600,94076350,5690,5690,5690,5690,21
|
|
20231102,133500,93956860,5680,5680,5680,5680,26
|
|
20231102,133400,93809180,5670,5670,5670,5670,1
|
|
20231102,133300,93803510,5670,5670,5670,5670,1
|
|
20231102,133200,93797840,5650,5660,5660,5650,18
|
|
20231102,133100,93696050,5660,5660,5660,5660,0
|
|
20231102,133000,93696050,5660,5660,5660,5660,0
|
|
20231102,132900,93696050,5660,5660,5660,5660,1
|
|
20231102,132800,93690390,5680,5680,5680,5680,0
|
|
20231102,132700,93690390,5680,5680,5680,5680,0
|
|
20231102,132600,93690390,5680,5680,5680,5680,3
|
|
20231102,132500,93673350,5700,5700,5700,5700,0
|
|
20231102,132400,93673350,5700,5700,5700,5700,0
|
|
20231102,132300,93673350,5700,5700,5700,5700,0
|
|
20231102,132200,93673350,5700,5700,5700,5700,0
|
|
20231102,132100,93673350,5700,5700,5700,5700,0
|
|
20231102,132000,93673350,5700,5700,5700,5700,0
|
|
20231102,131900,93673350,5700,5700,5700,5700,0
|
|
20231102,131800,93673350,5700,5700,5700,5700,0
|
|
20231102,131700,93673350,5700,5700,5700,5700,0
|
|
20231102,131600,93673350,5700,5700,5700,5700,0
|
|
20231102,131500,93673350,5700,5680,5700,5680,87
|
|
20231102,131400,93177470,5690,5690,5690,5690,4
|
|
20231102,131300,93154710,5690,5690,5690,5690,4
|
|
20231102,131200,93131950,5700,5700,5700,5700,0
|
|
20231102,131100,93131950,5700,5690,5700,5690,94
|
|
20231102,131000,92596230,5690,5700,5700,5690,5
|
|
20231102,130900,92567770,5690,5680,5690,5680,10
|
|
20231102,130800,92510930,5670,5670,5670,5670,57
|
|
20231102,130700,92187740,5660,5660,5660,5660,1
|
|
20231102,130600,92182080,5670,5670,5670,5670,0
|
|
20231102,130500,92182080,5670,5660,5670,5660,86
|
|
20231102,130400,91694750,5660,5660,5660,5660,0
|
|
20231102,130300,91694750,5660,5660,5660,5660,3
|
|
20231102,130200,91677770,5670,5640,5670,5640,88
|
|
20231102,130100,91178890,5650,5650,5650,5650,0
|
|
20231102,130000,91178890,5650,5650,5650,5650,0
|
|
20231102,125900,91178890,5650,5640,5650,5640,86
|
|
20231102,125800,90693000,5650,5650,5650,5650,0
|
|
20231102,125700,90693000,5650,5650,5650,5650,0
|
|
20231102,125600,90693000,5650,5640,5650,5640,86
|
|
20231102,125500,90207110,5650,5650,5650,5650,0
|
|
20231102,125400,90207110,5650,5650,5650,5650,0
|
|
20231102,125300,90207110,5650,5650,5650,5650,87
|
|
20231102,125200,89715560,5650,5650,5650,5650,0
|
|
20231102,125100,89715560,5650,5650,5650,5650,0
|
|
20231102,125000,89715560,5650,5650,5650,5650,86
|
|
20231102,124900,89229660,5650,5650,5650,5650,0
|
|
20231102,124800,89229660,5650,5650,5650,5650,0
|
|
20231102,124700,89229660,5650,5650,5650,5650,87
|
|
20231102,124600,88738110,5650,5650,5650,5650,0
|
|
20231102,124500,88738110,5650,5650,5650,5650,0
|
|
20231102,124400,88738110,5650,5650,5650,5650,126
|
|
20231102,124300,88026210,5650,5650,5650,5650,0
|
|
20231102,124200,88026210,5650,5650,5650,5650,0
|
|
20231102,124100,88026210,5650,5650,5650,5650,86
|
|
20231102,124000,87540310,5650,5650,5650,5650,0
|
|
20231102,123900,87540310,5650,5650,5650,5650,0
|
|
20231102,123800,87540310,5650,5650,5650,5650,88
|
|
20231102,123700,87043110,5650,5650,5650,5650,0
|
|
20231102,123600,87043110,5650,5650,5650,5650,0
|
|
20231102,123500,87043110,5650,5650,5650,5650,86
|
|
20231102,123400,86557210,5640,5640,5640,5640,0
|
|
20231102,123300,86557210,5640,5640,5640,5640,0
|
|
20231102,123200,86557210,5640,5640,5640,5640,47
|
|
20231102,123100,86292130,5650,5650,5650,5650,14
|
|
20231102,123000,86213030,5640,5640,5640,5640,1
|
|
20231102,122900,86207390,5670,5640,5670,5640,86
|
|
20231102,122800,85720990,5650,5650,5650,5650,0
|
|
20231102,122700,85720990,5650,5650,5650,5650,0
|
|
20231102,122600,85720990,5650,5640,5650,5640,86
|
|
20231102,122500,85235100,5650,5630,5650,5630,11
|
|
20231102,122400,85172980,5630,5630,5630,5600,1628
|
|
20231102,122300,76021710,5650,5650,5650,5650,87
|
|
20231102,122200,75530160,5650,5650,5650,5650,0
|
|
20231102,122100,75530160,5650,5650,5650,5650,222
|
|
20231102,122000,74275860,5650,5650,5650,5650,86
|
|
20231102,121900,73789960,5650,5650,5650,5650,0
|
|
20231102,121800,73789960,5650,5650,5650,5650,0
|
|
20231102,121700,73789960,5650,5650,5650,5650,87
|
|
20231102,121600,73298410,5650,5650,5650,5650,0
|
|
20231102,121500,73298410,5650,5650,5650,5650,0
|
|
20231102,121400,73298410,5650,5650,5650,5650,88
|
|
20231102,121300,72801210,5640,5640,5640,5640,0
|
|
20231102,121200,72801210,5640,5640,5640,5640,0
|
|
20231102,121100,72801210,5640,5640,5640,5640,438
|
|
20231102,121000,70330890,5640,5650,5650,5640,2
|
|
20231102,120900,70319600,5650,5650,5650,5650,0
|
|
20231102,120800,70319600,5650,5640,5670,5640,687
|
|
20231102,120700,66437510,5640,5660,5660,5630,999
|
|
20231102,120600,60800590,5660,5660,5660,5660,0
|
|
20231102,120500,60800590,5660,5680,5680,5660,89
|
|
20231102,120400,60295130,5680,5680,5680,5680,0
|
|
20231102,120300,60295130,5680,5680,5680,5680,0
|
|
20231102,120200,60295130,5680,5680,5680,5680,87
|
|
20231102,120100,59800970,5680,5680,5680,5680,0
|
|
20231102,120000,59800970,5680,5680,5680,5680,1
|
|
20231102,115900,59795290,5690,5680,5690,5680,86
|
|
20231102,115800,59306160,5680,5680,5680,5680,0
|
|
20231102,115700,59306160,5680,5680,5680,5680,0
|
|
20231102,115600,59306160,5680,5680,5680,5680,86
|
|
20231102,115500,58817680,5670,5670,5670,5670,0
|
|
20231102,115400,58817680,5670,5670,5670,5670,33
|
|
20231102,115300,58630570,5670,5670,5670,5670,2
|
|
20231102,115200,58619230,5690,5690,5690,5690,87
|
|
20231102,115100,58124200,5690,5690,5690,5690,1
|
|
20231102,115000,58118510,5690,5690,5690,5690,0
|
|
20231102,114900,58118510,5690,5690,5690,5690,86
|
|
20231102,114800,57629170,5690,5690,5690,5690,0
|
|
20231102,114700,57629170,5690,5690,5690,5690,0
|
|
20231102,114600,57629170,5690,5690,5690,5690,87
|
|
20231102,114500,57134140,5680,5680,5680,5680,0
|
|
20231102,114400,57134140,5680,5680,5680,5680,0
|
|
20231102,114300,57134140,5680,5680,5680,5680,86
|
|
20231102,114200,56645660,5670,5670,5670,5670,250
|
|
20231102,114100,55228160,5680,5680,5680,5680,178
|
|
20231102,114000,54217120,5690,5690,5690,5690,91
|
|
20231102,113900,53699330,5700,5700,5700,5700,0
|
|
20231102,113800,53699330,5700,5700,5700,5700,300
|
|
20231102,113700,51989330,5700,5680,5700,5680,147
|
|
20231102,113600,51152640,5690,5690,5690,5690,0
|
|
20231102,113500,51152640,5690,5690,5690,5690,0
|
|
20231102,113400,51152640,5690,5700,5700,5690,753
|
|
20231102,113300,46861400,5700,5700,5700,5700,0
|
|
20231102,113200,46861400,5700,5700,5700,5700,0
|
|
20231102,113100,46861400,5700,5690,5700,5690,88
|
|
20231102,113000,46359810,5690,5690,5690,5690,4
|
|
20231102,112900,46337050,5690,5700,5700,5690,58
|
|
20231102,112800,46007020,5690,5690,5690,5690,24
|
|
20231102,112700,45870460,5700,5700,5700,5700,0
|
|
20231102,112600,45870460,5700,5700,5700,5700,0
|
|
20231102,112500,45870460,5700,5700,5700,5700,236
|
|
20231102,112400,44525260,5700,5680,5700,5680,2
|
|
20231102,112300,44513880,5700,5700,5700,5700,19
|
|
20231102,112200,44405580,5680,5680,5690,5680,88
|
|
20231102,112100,43904880,5690,5690,5690,5690,0
|
|
20231102,112000,43904880,5690,5690,5690,5690,0
|
|
20231102,111900,43904880,5690,5680,5690,5680,86
|
|
20231102,111800,43415700,5660,5660,5660,5660,0
|
|
20231102,111700,43415700,5660,5660,5660,5660,2
|
|
20231102,111600,43404380,5690,5660,5690,5660,88
|
|
20231102,111500,42904140,5690,5690,5690,5690,0
|
|
20231102,111400,42904140,5690,5690,5690,5690,0
|
|
20231102,111300,42904140,5690,5660,5690,5660,86
|
|
20231102,111200,42415140,5660,5660,5660,5660,0
|
|
20231102,111100,42415140,5660,5660,5660,5660,3
|
|
20231102,111000,42398160,5680,5660,5680,5660,157
|
|
20231102,110900,41506800,5680,5680,5680,5680,0
|
|
20231102,110800,41506800,5680,5680,5680,5680,0
|
|
20231102,110700,41506800,5680,5660,5680,5660,103
|
|
20231102,110600,40921820,5680,5680,5680,5680,0
|
|
20231102,110500,40921820,5680,5680,5680,5680,0
|
|
20231102,110400,40921820,5680,5660,5680,5660,86
|
|
20231102,110300,40433760,5680,5680,5680,5680,0
|
|
20231102,110200,40433760,5680,5680,5680,5680,0
|
|
20231102,110100,40433760,5680,5650,5680,5650,88
|
|
20231102,110000,39934650,5670,5670,5670,5670,0
|
|
20231102,105900,39934650,5670,5670,5670,5670,0
|
|
20231102,105800,39934650,5670,5650,5670,5650,86
|
|
20231102,105700,39447790,5660,5660,5660,5660,0
|
|
20231102,105600,39447790,5660,5660,5660,5660,0
|
|
20231102,105500,39447790,5660,5650,5660,5650,87
|
|
20231102,105400,38955600,5660,5660,5660,5660,0
|
|
20231102,105300,38955600,5660,5660,5660,5660,0
|
|
20231102,105200,38955600,5660,5640,5660,5640,86
|
|
20231102,105100,38468970,5660,5660,5660,5660,0
|
|
20231102,105000,38468970,5660,5660,5660,5660,0
|
|
20231102,104900,38468970,5660,5630,5660,5630,86
|
|
20231102,104800,37982300,5650,5650,5650,5650,0
|
|
20231102,104700,37982300,5650,5650,5650,5650,0
|
|
20231102,104600,37982300,5650,5630,5650,5630,87
|
|
20231102,104500,37491120,5610,5610,5610,5610,0
|
|
20231102,104400,37491120,5610,5610,5610,5610,0
|
|
20231102,104300,37491120,5610,5640,5670,5610,147
|
|
20231102,104200,36661480,5660,5660,5660,5660,0
|
|
20231102,104100,36661480,5660,5660,5660,5660,0
|
|
20231102,104000,36661480,5660,5640,5660,5640,87
|
|
20231102,103900,36169460,5660,5660,5660,5660,0
|
|
20231102,103800,36169460,5660,5660,5660,5660,0
|
|
20231102,103700,36169460,5660,5630,5660,5630,86
|
|
20231102,103600,35683530,5650,5650,5650,5650,0
|
|
20231102,103500,35683530,5650,5650,5650,5650,0
|
|
20231102,103400,35683530,5650,5620,5650,5620,86
|
|
20231102,103300,35198850,5620,5620,5620,5620,1900
|
|
20231102,103200,24520850,5620,5620,5620,5620,0
|
|
20231102,103100,24520850,5620,5620,5620,5620,0
|
|
20231102,103000,24520850,5620,5620,5620,5620,87
|
|
20231102,102900,24031910,5630,5630,5630,5630,0
|
|
20231102,102800,24031910,5630,5630,5630,5630,198
|
|
20231102,102700,22917170,5630,5630,5630,5630,86
|
|
20231102,102600,22432990,5610,5610,5610,5610,0
|
|
20231102,102500,22432990,5610,5610,5610,5610,2
|
|
20231102,102400,22421770,5650,5630,5650,5630,87
|
|
20231102,102300,21930480,5610,5610,5610,5610,48
|
|
20231102,102200,21661200,5650,5650,5650,5650,0
|
|
20231102,102100,21661200,5650,5610,5650,5610,159
|
|
20231102,102000,20764390,5610,5610,5610,5610,0
|
|
20231102,101900,20764390,5610,5610,5610,5610,1
|
|
20231102,101800,20758780,5650,5630,5650,5630,86
|
|
20231102,101700,20273080,5610,5610,5610,5610,0
|
|
20231102,101600,20273080,5610,5640,5650,5610,147
|
|
20231102,101500,19443180,5640,5630,5640,5630,181
|
|
20231102,101400,18423270,5630,5630,5630,5630,0
|
|
20231102,101300,18423270,5630,5630,5630,5630,40
|
|
20231102,101200,18198070,5630,5620,5630,5620,86
|
|
20231102,101100,17714030,5630,5630,5630,5630,0
|
|
20231102,101000,17714030,5630,5630,5630,5630,2
|
|
20231102,100900,17702770,5630,5620,5630,5620,87
|
|
20231102,100800,17212990,5610,5610,5610,5610,0
|
|
20231102,100700,17212990,5610,5610,5610,5610,4
|
|
20231102,100600,17190550,5630,5600,5630,5600,86
|
|
20231102,100500,16706430,5630,5630,5630,5630,0
|
|
20231102,100400,16706430,5630,5630,5630,5630,0
|
|
20231102,100300,16706430,5630,5600,5630,5600,86
|
|
20231102,100200,16222280,5630,5630,5630,5630,0
|
|
20231102,100100,16222280,5630,5630,5630,5630,0
|
|
20231102,100000,16222280,5630,5600,5630,5600,87
|
|
20231102,095900,15732500,5630,5630,5630,5630,0
|
|
20231102,095800,15732500,5630,5630,5630,5630,0
|
|
20231102,095700,15732500,5630,5600,5630,5600,86
|
|
20231102,095600,15248350,5630,5630,5630,5630,0
|
|
20231102,095500,15248350,5630,5630,5630,5630,0
|
|
20231102,095400,15248350,5630,5600,5630,5600,87
|
|
20231102,095300,14758570,5630,5630,5630,5630,0
|
|
20231102,095200,14758570,5630,5600,5630,5600,2
|
|
20231102,095100,14747340,5620,5600,5620,5600,86
|
|
20231102,095000,14264240,5620,5600,5620,5600,8
|
|
20231102,094900,14219310,5620,5620,5620,5620,7
|
|
20231102,094800,14179970,5620,5600,5620,5600,79
|
|
20231102,094700,13736080,5580,5590,5590,5580,199
|
|
20231102,094600,12623710,5610,5610,5610,5610,1
|
|
20231102,094500,12618100,5630,5600,5630,5600,87
|
|
20231102,094400,12128710,5630,5630,5630,5630,0
|
|
20231102,094300,12128710,5630,5630,5630,5630,0
|
|
20231102,094200,12128710,5630,5600,5630,5600,88
|
|
20231102,094100,11633380,5620,5620,5620,5620,0
|
|
20231102,094000,11633380,5620,5620,5620,5620,0
|
|
20231102,093900,11633380,5620,5600,5620,5600,87
|
|
20231102,093800,11145040,5600,5600,5600,5600,4
|
|
20231102,093700,11122640,5620,5620,5620,5620,0
|
|
20231102,093600,11122640,5620,5590,5620,5590,86
|
|
20231102,093500,10640430,5600,5600,5600,5600,0
|
|
20231102,093400,10640430,5600,5600,5600,5600,0
|
|
20231102,093300,10640430,5600,5580,5600,5580,371
|
|
20231102,093200,8562930,5590,5580,5590,5580,6
|
|
20231102,093100,8529410,5580,5580,5580,5580,0
|
|
20231102,093000,8529410,5580,5580,5590,5580,348
|
|
20231102,092900,6584260,5590,5590,5590,5590,0
|
|
20231102,092800,6584260,5590,5590,5590,5590,0
|
|
20231102,092700,6584260,5590,5580,5590,5580,86
|
|
20231102,092600,6104330,5590,5570,5590,5570,230
|
|
20231102,092500,4820840,5570,5560,5570,5560,93
|
|
20231102,092400,4303540,5560,5560,5560,5560,87
|
|
20231102,092300,3819820,5560,5560,5560,5560,0
|
|
20231102,092200,3819820,5560,5560,5560,5560,0
|
|
20231102,092100,3819820,5560,5560,5560,5560,152
|
|
20231102,092000,2974700,5560,5560,5560,5560,0
|
|
20231102,091900,2974700,5560,5560,5560,5560,1
|
|
20231102,091800,2969140,5550,5560,5560,5550,91
|
|
20231102,091700,2463230,5550,5550,5550,5550,0
|
|
20231102,091600,2463230,5550,5550,5550,5550,0
|
|
20231102,091500,2463230,5550,5550,5550,5550,16
|
|
20231102,091400,2374430,5540,5540,5540,5540,0
|
|
20231102,091300,2374430,5540,5540,5540,5540,0
|
|
20231102,091200,2374430,5540,5540,5540,5540,1
|
|
20231102,091100,2368890,5550,5550,5550,5550,1
|
|
20231102,091000,2363340,5550,5550,5550,5550,3
|
|
20231102,090900,2346690,5560,5560,5560,5560,5
|
|
20231102,090800,2318890,5560,5560,5560,5560,0
|
|
20231102,090700,2318890,5560,5560,5560,5560,0
|
|
20231102,090600,2318890,5560,5560,5560,5560,3
|
|
20231102,090500,2302210,5550,5540,5550,5540,8
|
|
20231102,090400,2257860,5540,5540,5540,5540,3
|
|
20231102,090300,2241240,5520,5520,5520,5520,0
|
|
20231102,090200,2241240,5520,5520,5520,5520,2
|
|
20231102,090100,2230200,5520,5530,5530,5520,400
|
|
20231102,090000,22100,5540,5520,5540,5520,4
|