607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190400,87296900,5960,5960,5960,5960,130
|
|
20231102,190300,87296900,5960,5960,5960,5960,0
|
|
20231102,190200,87296900,5960,5960,5960,5960,0
|
|
20231102,190100,87296900,5960,5960,5960,5960,0
|
|
20231102,190000,87296900,5960,5960,5960,5960,0
|
|
20231102,185900,87296900,5960,5960,5960,5960,0
|
|
20231102,185800,87296900,5960,5960,5960,5960,0
|
|
20231102,185700,87296900,5960,5960,5960,5960,0
|
|
20231102,185600,87296900,5960,5960,5960,5960,0
|
|
20231102,185500,87296900,5960,5960,5960,5960,0
|
|
20231102,185400,87296900,5960,5960,5960,5960,0
|
|
20231102,185300,87296900,5960,5960,5960,5960,0
|
|
20231102,185200,87296900,5960,5960,5960,5960,0
|
|
20231102,185100,87296900,5960,5960,5960,5960,0
|
|
20231102,185000,87296900,5960,5960,5960,5960,0
|
|
20231102,184900,87296900,5960,5960,5960,5960,0
|
|
20231102,184800,87296900,5960,5960,5960,5960,0
|
|
20231102,184700,87296900,5960,5960,5960,5960,0
|
|
20231102,184600,87296900,5960,5960,5960,5960,0
|
|
20231102,184500,87296900,5960,5960,5960,5960,0
|
|
20231102,184400,87296900,5960,5960,5960,5960,0
|
|
20231102,184300,87296900,5960,5960,5960,5960,0
|
|
20231102,184200,87296900,5960,5960,5960,5960,0
|
|
20231102,184100,87296900,5960,5960,5960,5960,0
|
|
20231102,184000,87296900,5960,5960,5960,5960,0
|
|
20231102,183900,87296900,5960,5960,5960,5960,0
|
|
20231102,183800,87296900,5960,5960,5960,5960,0
|
|
20231102,183700,87296900,5960,5960,5960,5960,0
|
|
20231102,183600,87296900,5960,5960,5960,5960,0
|
|
20231102,183500,87296900,5960,5960,5960,5960,0
|
|
20231102,183400,87296900,5960,5960,5960,5960,130
|
|
20231102,183300,87296900,5960,5960,5960,5960,0
|
|
20231102,183200,87296900,5960,5960,5960,5960,0
|
|
20231102,183100,87296900,5960,5960,5960,5960,0
|
|
20231102,183000,87296900,5960,5960,5960,5960,0
|
|
20231102,182900,87296900,5960,5960,5960,5960,0
|
|
20231102,182800,87296900,5960,5960,5960,5960,0
|
|
20231102,182700,87296900,5960,5960,5960,5960,0
|
|
20231102,182600,87296900,5960,5960,5960,5960,0
|
|
20231102,182500,87296900,5960,5960,5960,5960,0
|
|
20231102,182400,87296900,5960,5960,5960,5960,0
|
|
20231102,182300,87296900,5960,5960,5960,5960,0
|
|
20231102,182200,87296900,5960,5960,5960,5960,0
|
|
20231102,182100,87296900,5960,5960,5960,5960,0
|
|
20231102,182000,87296900,5960,5960,5960,5960,0
|
|
20231102,181900,87296900,5960,5960,5960,5960,0
|
|
20231102,181800,87296900,5960,5960,5960,5960,0
|
|
20231102,181700,87296900,5960,5960,5960,5960,0
|
|
20231102,181600,87296900,5960,5960,5960,5960,0
|
|
20231102,181500,87296900,5960,5960,5960,5960,0
|
|
20231102,181400,87296900,5960,5960,5960,5960,0
|
|
20231102,181300,87296900,5960,5960,5960,5960,0
|
|
20231102,181200,87296900,5960,5960,5960,5960,0
|
|
20231102,181100,87296900,5960,5960,5960,5960,0
|
|
20231102,181000,87296900,5960,5960,5960,5960,0
|
|
20231102,180900,87296900,5960,5960,5960,5960,0
|
|
20231102,180800,87296900,5960,5960,5960,5960,0
|
|
20231102,180700,87296900,5960,5960,5960,5960,0
|
|
20231102,180600,87296900,5960,5960,5960,5960,0
|
|
20231102,180500,87296900,5960,5960,5960,5960,0
|
|
20231102,180400,87296900,5960,5960,5960,5960,130
|
|
20231102,180300,87296900,5960,5960,5960,5960,0
|
|
20231102,180200,87296900,5960,5960,5960,5960,0
|
|
20231102,180100,87296900,5960,5960,5960,5960,0
|
|
20231102,180000,87296900,5960,5960,5960,5960,0
|
|
20231102,175900,87296900,5960,5960,5960,5960,0
|
|
20231102,175800,87296900,5960,5960,5960,5960,0
|
|
20231102,175700,87296900,5960,5960,5960,5960,0
|
|
20231102,175600,87296900,5960,5960,5960,5960,0
|
|
20231102,175500,87296900,5960,5960,5960,5960,0
|
|
20231102,175400,87296900,5960,5960,5960,5960,0
|
|
20231102,175300,87296900,5960,5960,5960,5960,0
|
|
20231102,175200,87296900,5960,5960,5960,5960,0
|
|
20231102,175100,87296900,5960,5960,5960,5960,0
|
|
20231102,175000,87296900,5960,5960,5960,5960,0
|
|
20231102,174900,87296900,5960,5960,5960,5960,0
|
|
20231102,174800,87296900,5960,5960,5960,5960,0
|
|
20231102,174700,87296900,5960,5960,5960,5960,0
|
|
20231102,174600,87296900,5960,5960,5960,5960,0
|
|
20231102,174500,87296900,5960,5960,5960,5960,0
|
|
20231102,174400,87296900,5960,5960,5960,5960,0
|
|
20231102,174300,87296900,5960,5960,5960,5960,0
|
|
20231102,174200,87296900,5960,5960,5960,5960,0
|
|
20231102,174100,87296900,5960,5960,5960,5960,0
|
|
20231102,174000,87296900,5960,5960,5960,5960,0
|
|
20231102,173900,87296900,5960,5960,5960,5960,0
|
|
20231102,173800,87296900,5960,5960,5960,5960,0
|
|
20231102,173700,87296900,5960,5960,5960,5960,0
|
|
20231102,173600,87296900,5960,5960,5960,5960,0
|
|
20231102,173500,87296900,5960,5960,5960,5960,0
|
|
20231102,173400,87296900,5960,5960,5960,5960,130
|
|
20231102,173300,87296900,5960,5960,5960,5960,0
|
|
20231102,173200,87296900,5960,5960,5960,5960,0
|
|
20231102,173100,87296900,5960,5960,5960,5960,0
|
|
20231102,173000,87296900,5960,5960,5960,5960,0
|
|
20231102,172900,87296900,5960,5960,5960,5960,0
|
|
20231102,172800,87296900,5960,5960,5960,5960,0
|
|
20231102,172700,87296900,5960,5960,5960,5960,0
|
|
20231102,172600,87296900,5960,5960,5960,5960,0
|
|
20231102,172500,87296900,5960,5960,5960,5960,0
|
|
20231102,172400,87296900,5960,5960,5960,5960,0
|
|
20231102,172300,87296900,5960,5960,5960,5960,0
|
|
20231102,172200,87296900,5960,5960,5960,5960,0
|
|
20231102,172100,87296900,5960,5960,5960,5960,0
|
|
20231102,172000,87296900,5960,5960,5960,5960,0
|
|
20231102,171900,87296900,5960,5960,5960,5960,0
|
|
20231102,171800,87296900,5960,5960,5960,5960,0
|
|
20231102,171700,87296900,5960,5960,5960,5960,0
|
|
20231102,171600,87296900,5960,5960,5960,5960,0
|
|
20231102,171500,87296900,5960,5960,5960,5960,0
|
|
20231102,171400,87296900,5960,5960,5960,5960,0
|
|
20231102,171300,87296900,5960,5960,5960,5960,0
|
|
20231102,171200,87296900,5960,5960,5960,5960,0
|
|
20231102,171100,87296900,5960,5960,5960,5960,0
|
|
20231102,171000,87296900,5960,5960,5960,5960,0
|
|
20231102,170900,87296900,5960,5960,5960,5960,0
|
|
20231102,170800,87296900,5960,5960,5960,5960,0
|
|
20231102,170700,87296900,5960,5960,5960,5960,0
|
|
20231102,170600,87296900,5960,5960,5960,5960,0
|
|
20231102,170500,87296900,5960,5960,5960,5960,0
|
|
20231102,170400,87296900,5960,5960,5960,5960,130
|
|
20231102,170300,87296900,5960,5960,5960,5960,0
|
|
20231102,170200,87296900,5960,5960,5960,5960,0
|
|
20231102,170100,87296900,5960,5960,5960,5960,0
|
|
20231102,170000,87296900,5960,5960,5960,5960,0
|
|
20231102,165900,87296900,5960,5960,5960,5960,0
|
|
20231102,165800,87296900,5960,5960,5960,5960,0
|
|
20231102,165700,87296900,5960,5960,5960,5960,0
|
|
20231102,165600,87296900,5960,5960,5960,5960,0
|
|
20231102,165500,87296900,5960,5960,5960,5960,0
|
|
20231102,165400,87296900,5960,5960,5960,5960,0
|
|
20231102,165300,87296900,5960,5960,5960,5960,0
|
|
20231102,165200,87296900,5960,5960,5960,5960,0
|
|
20231102,165100,87296900,5960,5960,5960,5960,0
|
|
20231102,165000,87296900,5960,5960,5960,5960,0
|
|
20231102,164900,87296900,5960,5960,5960,5960,0
|
|
20231102,164800,87296900,5960,5960,5960,5960,0
|
|
20231102,164700,87296900,5960,5960,5960,5960,0
|
|
20231102,164600,87296900,5960,5960,5960,5960,0
|
|
20231102,164500,87296900,5960,5960,5960,5960,0
|
|
20231102,164400,87296900,5960,5960,5960,5960,0
|
|
20231102,164300,87296900,5960,5960,5960,5960,0
|
|
20231102,164200,87296900,5960,5960,5960,5960,0
|
|
20231102,164100,87296900,5960,5960,5960,5960,0
|
|
20231102,164000,87296900,5960,5960,5960,5960,0
|
|
20231102,163900,87296900,5960,5960,5960,5960,0
|
|
20231102,163800,87296900,5960,5960,5960,5960,0
|
|
20231102,163700,87296900,5960,5960,5960,5960,0
|
|
20231102,163600,87296900,5960,5960,5960,5960,0
|
|
20231102,163500,87296900,5960,5960,5960,5960,0
|
|
20231102,163400,87296900,5960,5960,5960,5960,130
|
|
20231102,163300,87296900,5960,5960,5960,5960,0
|
|
20231102,163200,87296900,5960,5960,5960,5960,0
|
|
20231102,163100,87296900,5960,5960,5960,5960,0
|
|
20231102,163000,87296900,5960,5960,5960,5960,0
|
|
20231102,162900,87296900,5960,5960,5960,5960,0
|
|
20231102,162800,87296900,5960,5960,5960,5960,0
|
|
20231102,162700,87296900,5960,5960,5960,5960,0
|
|
20231102,162600,87296900,5960,5960,5960,5960,0
|
|
20231102,162500,87296900,5960,5960,5960,5960,0
|
|
20231102,162400,87296900,5960,5960,5960,5960,0
|
|
20231102,162300,87296900,5960,5960,5960,5960,0
|
|
20231102,162200,87296900,5960,5960,5960,5960,0
|
|
20231102,162100,87296900,5960,5960,5960,5960,0
|
|
20231102,162000,87296900,5960,5960,5960,5960,0
|
|
20231102,161900,87296900,5960,5960,5960,5960,0
|
|
20231102,161800,87296900,5960,5960,5960,5960,0
|
|
20231102,161700,87296900,5960,5960,5960,5960,0
|
|
20231102,161600,87296900,5960,5960,5960,5960,0
|
|
20231102,161500,87296900,5960,5960,5960,5960,0
|
|
20231102,161400,87296900,5960,5960,5960,5960,0
|
|
20231102,161300,87296900,5960,5960,5960,5960,0
|
|
20231102,161200,87296900,5960,5960,5960,5960,0
|
|
20231102,161100,87296900,5960,5960,5960,5960,0
|
|
20231102,161000,87296900,5960,5960,5960,5960,0
|
|
20231102,160900,87296900,5960,5960,5960,5960,0
|
|
20231102,160800,87296900,5960,5960,5960,5960,0
|
|
20231102,160700,87296900,5960,5960,5960,5960,0
|
|
20231102,160600,87296900,5960,5960,5960,5960,0
|
|
20231102,160500,87296900,5960,5960,5960,5960,0
|
|
20231102,160400,87296900,5960,5960,5960,5960,130
|
|
20231102,160300,87296900,5960,5960,5960,5960,0
|
|
20231102,160200,87296900,5960,5960,5960,5960,0
|
|
20231102,160100,87296900,5960,5960,5960,5960,0
|
|
20231102,160000,87296900,5960,5960,5960,5960,0
|
|
20231102,155900,87296900,5960,5960,5960,5960,0
|
|
20231102,155800,87296900,5960,5960,5960,5960,0
|
|
20231102,155700,87296900,5960,5960,5960,5960,0
|
|
20231102,155600,87296900,5960,5960,5960,5960,0
|
|
20231102,155500,87296900,5960,5960,5960,5960,0
|
|
20231102,155400,87296900,5960,5960,5960,5960,0
|
|
20231102,155300,87296900,5960,5960,5960,5960,0
|
|
20231102,155200,87296900,5960,5960,5960,5960,0
|
|
20231102,155100,87296900,5960,5960,5960,5960,0
|
|
20231102,155000,87296900,5960,5960,5960,5960,0
|
|
20231102,154900,87296900,5960,5960,5960,5960,0
|
|
20231102,154800,87296900,5960,5960,5960,5960,0
|
|
20231102,154700,87296900,5960,5960,5960,5960,0
|
|
20231102,154600,87296900,5960,5960,5960,5960,0
|
|
20231102,154500,87296900,5960,5960,5960,5960,0
|
|
20231102,154400,87296900,5960,5960,5960,5960,0
|
|
20231102,154300,87296900,5960,5960,5960,5960,0
|
|
20231102,154200,87296900,5960,5960,5960,5960,0
|
|
20231102,154100,87296900,5960,5960,5960,5960,0
|
|
20231102,154000,87296900,5960,5960,5960,5960,0
|
|
20231102,153900,87296900,5960,5960,5960,5960,0
|
|
20231102,153800,87296900,5960,5960,5960,5960,0
|
|
20231102,153700,87296900,5960,5960,5960,5960,0
|
|
20231102,153600,87296900,5960,5960,5960,5960,0
|
|
20231102,153500,87296900,5960,5960,5960,5960,0
|
|
20231102,153400,87296900,5960,5960,5960,5960,130
|
|
20231102,153300,87296900,5960,5960,5960,5960,0
|
|
20231102,153200,87296900,5960,5960,5960,5960,0
|
|
20231102,153100,87296900,5960,5960,5960,5960,0
|
|
20231102,153000,87296900,5960,5960,5960,5960,130
|
|
20231102,152900,86522100,5940,5940,5940,5940,0
|
|
20231102,152800,86522100,5940,5940,5940,5940,0
|
|
20231102,152700,86522100,5940,5940,5940,5940,0
|
|
20231102,152600,86522100,5940,5940,5940,5940,0
|
|
20231102,152500,86522100,5940,5940,5940,5940,0
|
|
20231102,152400,86522100,5940,5940,5940,5940,0
|
|
20231102,152300,86522100,5940,5940,5940,5940,0
|
|
20231102,152200,86522100,5940,5940,5940,5940,0
|
|
20231102,152100,86522100,5940,5940,5940,5940,0
|
|
20231102,152000,86522100,5940,5940,5940,5940,0
|
|
20231102,151900,86522100,5940,5940,5940,5920,124
|
|
20231102,151800,85787540,5940,5940,5940,5940,0
|
|
20231102,151700,85787540,5940,5940,5940,5940,0
|
|
20231102,151600,85787540,5940,5940,5940,5940,0
|
|
20231102,151500,85787540,5940,5940,5940,5940,0
|
|
20231102,151400,85787540,5940,5910,5940,5910,67
|
|
20231102,151300,85390010,5940,5910,5940,5910,3
|
|
20231102,151200,85372220,5940,5940,5940,5940,0
|
|
20231102,151100,85372220,5940,5950,5950,5940,3
|
|
20231102,151000,85354380,5910,5910,5910,5910,200
|
|
20231102,150900,84172380,5960,5960,5960,5960,0
|
|
20231102,150800,84172380,5960,5960,5960,5960,0
|
|
20231102,150700,84172380,5960,5960,5960,5960,0
|
|
20231102,150600,84172380,5960,5920,5960,5910,52
|
|
20231102,150500,83864880,5920,5930,5930,5920,300
|
|
20231102,150400,82088520,5960,5960,5960,5960,0
|
|
20231102,150300,82088520,5960,5960,5960,5960,0
|
|
20231102,150200,82088520,5960,5960,5960,5960,0
|
|
20231102,150100,82088520,5960,5960,5960,5960,0
|
|
20231102,150000,82088520,5960,5960,5960,5960,0
|
|
20231102,145900,82088520,5960,5960,5960,5960,0
|
|
20231102,145800,82088520,5960,5960,5960,5960,0
|
|
20231102,145700,82088520,5960,5960,5960,5960,0
|
|
20231102,145600,82088520,5960,5960,5960,5960,0
|
|
20231102,145500,82088520,5960,5960,5960,5960,0
|
|
20231102,145400,82088520,5960,5950,5960,5950,6
|
|
20231102,145300,82052800,5950,5960,5960,5950,36
|
|
20231102,145200,81838580,5960,5960,5960,5960,0
|
|
20231102,145100,81838580,5960,5960,5960,5960,0
|
|
20231102,145000,81838580,5960,5960,5960,5960,0
|
|
20231102,144900,81838580,5960,5960,5960,5960,0
|
|
20231102,144800,81838580,5960,5960,5960,5960,2
|
|
20231102,144700,81826660,5950,5950,5950,5950,0
|
|
20231102,144600,81826660,5950,5950,5950,5950,0
|
|
20231102,144500,81826660,5950,5950,5950,5950,5
|
|
20231102,144400,81796910,5960,5960,5960,5960,0
|
|
20231102,144300,81796910,5960,5960,5960,5960,0
|
|
20231102,144200,81796910,5960,5960,5960,5960,0
|
|
20231102,144100,81796910,5960,5960,5960,5960,200
|
|
20231102,144000,80604910,5960,5960,5960,5960,0
|
|
20231102,143900,80604910,5960,5960,5960,5960,0
|
|
20231102,143800,80604910,5960,5960,5960,5960,67
|
|
20231102,143700,80205590,5960,5960,5960,5960,0
|
|
20231102,143600,80205590,5960,5960,5960,5960,0
|
|
20231102,143500,80205590,5960,5960,5960,5960,0
|
|
20231102,143400,80205590,5960,5960,5960,5960,0
|
|
20231102,143300,80205590,5960,5960,5960,5960,0
|
|
20231102,143200,80205590,5960,5960,5960,5960,2
|
|
20231102,143100,80193670,5930,5930,5930,5930,0
|
|
20231102,143000,80193670,5930,5930,5930,5930,150
|
|
20231102,142900,79304170,5960,5960,5960,5960,100
|
|
20231102,142800,78708170,5960,5960,5960,5960,0
|
|
20231102,142700,78708170,5960,5960,5960,5960,0
|
|
20231102,142600,78708170,5960,5960,5960,5960,0
|
|
20231102,142500,78708170,5960,5960,5960,5960,0
|
|
20231102,142400,78708170,5960,5960,5960,5960,0
|
|
20231102,142300,78708170,5960,5960,5960,5960,0
|
|
20231102,142200,78708170,5960,5960,5960,5960,2
|
|
20231102,142100,78696250,5930,5930,5930,5930,8
|
|
20231102,142000,78648810,5960,5960,5960,5960,1
|
|
20231102,141900,78642850,5930,5960,5960,5930,12
|
|
20231102,141800,78571630,5930,5930,5930,5930,8
|
|
20231102,141700,78524190,5960,5960,5960,5960,0
|
|
20231102,141600,78524190,5960,5960,5960,5960,0
|
|
20231102,141500,78524190,5960,5960,5960,5960,0
|
|
20231102,141400,78524190,5960,5960,5960,5960,0
|
|
20231102,141300,78524190,5960,5960,5960,5960,0
|
|
20231102,141200,78524190,5960,5960,5960,5960,0
|
|
20231102,141100,78524190,5960,5960,5960,5960,67
|
|
20231102,141000,78124870,5960,5960,5960,5960,0
|
|
20231102,140900,78124870,5960,5960,5960,5960,0
|
|
20231102,140800,78124870,5960,5960,5960,5960,0
|
|
20231102,140700,78124870,5960,5960,5960,5960,0
|
|
20231102,140600,78124870,5960,5960,5960,5960,0
|
|
20231102,140500,78124870,5960,5960,5960,5960,2
|
|
20231102,140400,78112950,5930,5930,5930,5930,0
|
|
20231102,140300,78112950,5930,5930,5930,5930,250
|
|
20231102,140200,76630450,5920,5920,5920,5920,0
|
|
20231102,140100,76630450,5920,5920,5920,5920,0
|
|
20231102,140000,76630450,5920,5920,5920,5920,0
|
|
20231102,135900,76630450,5920,5930,5930,5920,167
|
|
20231102,135800,75640210,5960,5960,5960,5960,0
|
|
20231102,135700,75640210,5960,5960,5960,5960,0
|
|
20231102,135600,75640210,5960,5960,5960,5960,0
|
|
20231102,135500,75640210,5960,5960,5960,5960,0
|
|
20231102,135400,75640210,5960,5960,5960,5960,0
|
|
20231102,135300,75640210,5960,5960,5960,5960,0
|
|
20231102,135200,75640210,5960,5960,5960,5960,0
|
|
20231102,135100,75640210,5960,5960,5960,5960,101
|
|
20231102,135000,75038250,5960,5960,5960,5960,0
|
|
20231102,134900,75038250,5960,5960,5960,5960,0
|
|
20231102,134800,75038250,5960,5960,5960,5960,0
|
|
20231102,134700,75038250,5960,5960,5960,5960,0
|
|
20231102,134600,75038250,5960,5960,5960,5960,0
|
|
20231102,134500,75038250,5960,5960,5960,5960,0
|
|
20231102,134400,75038250,5960,5960,5960,5960,0
|
|
20231102,134300,75038250,5960,5960,5960,5960,0
|
|
20231102,134200,75038250,5960,5960,5960,5960,0
|
|
20231102,134100,75038250,5960,5960,5960,5960,0
|
|
20231102,134000,75038250,5960,5960,5960,5960,0
|
|
20231102,133900,75038250,5960,5960,5960,5960,0
|
|
20231102,133800,75038250,5960,5960,5960,5960,0
|
|
20231102,133700,75038250,5960,5960,5960,5960,0
|
|
20231102,133600,75038250,5960,5960,5960,5960,0
|
|
20231102,133500,75038250,5960,5960,5960,5960,0
|
|
20231102,133400,75038250,5960,5960,5960,5960,0
|
|
20231102,133300,75038250,5960,5960,5960,5960,0
|
|
20231102,133200,75038250,5960,5960,5960,5960,0
|
|
20231102,133100,75038250,5960,5960,5960,5960,0
|
|
20231102,133000,75038250,5960,5960,5960,5960,0
|
|
20231102,132900,75038250,5960,5960,5960,5960,0
|
|
20231102,132800,75038250,5960,5960,5960,5960,0
|
|
20231102,132700,75038250,5960,5960,5960,5960,1
|
|
20231102,132600,75032290,5960,5960,5960,5960,9
|
|
20231102,132500,74978650,5970,5970,5970,5970,0
|
|
20231102,132400,74978650,5970,5970,5970,5970,0
|
|
20231102,132300,74978650,5970,5970,5970,5970,0
|
|
20231102,132200,74978650,5970,5970,5970,5970,0
|
|
20231102,132100,74978650,5970,5970,5970,5970,0
|
|
20231102,132000,74978650,5970,5970,5970,5970,0
|
|
20231102,131900,74978650,5970,5970,5970,5970,167
|
|
20231102,131800,73981660,5970,5970,5970,5970,0
|
|
20231102,131700,73981660,5970,5970,5970,5970,0
|
|
20231102,131600,73981660,5970,5970,5970,5970,0
|
|
20231102,131500,73981660,5970,5970,5970,5970,0
|
|
20231102,131400,73981660,5970,5970,5970,5970,0
|
|
20231102,131300,73981660,5970,5970,5970,5970,0
|
|
20231102,131200,73981660,5970,5970,5970,5970,0
|
|
20231102,131100,73981660,5970,5970,5970,5970,0
|
|
20231102,131000,73981660,5970,5970,5970,5970,0
|
|
20231102,130900,73981660,5970,5970,5970,5970,0
|
|
20231102,130800,73981660,5970,5960,5970,5960,55
|
|
20231102,130700,73653590,5960,5960,5960,5960,0
|
|
20231102,130600,73653590,5960,5960,5960,5960,0
|
|
20231102,130500,73653590,5960,5960,5960,5960,0
|
|
20231102,130400,73653590,5960,5960,5960,5960,0
|
|
20231102,130300,73653590,5960,5960,5960,5960,0
|
|
20231102,130200,73653590,5960,5960,5960,5960,2
|
|
20231102,130100,73641670,5950,5950,5950,5950,1714
|
|
20231102,130000,63443370,5950,5950,5950,5950,0
|
|
20231102,125900,63443370,5950,5950,5950,5950,0
|
|
20231102,125800,63443370,5950,5950,5950,5950,0
|
|
20231102,125700,63443370,5950,5950,5950,5950,0
|
|
20231102,125600,63443370,5950,5940,5950,5940,2
|
|
20231102,125500,63431480,5940,5930,5940,5930,100
|
|
20231102,125400,62838460,5930,5930,5930,5930,0
|
|
20231102,125300,62838460,5930,5930,5930,5930,0
|
|
20231102,125200,62838460,5930,5930,5930,5930,0
|
|
20231102,125100,62838460,5930,5930,5930,5930,0
|
|
20231102,125000,62838460,5930,5930,5930,5930,0
|
|
20231102,124900,62838460,5930,5930,5930,5930,0
|
|
20231102,124800,62838460,5930,5930,5930,5930,0
|
|
20231102,124700,62838460,5930,5930,5930,5930,0
|
|
20231102,124600,62838460,5930,5930,5930,5930,0
|
|
20231102,124500,62838460,5930,5930,5930,5930,0
|
|
20231102,124400,62838460,5930,5930,5930,5930,0
|
|
20231102,124300,62838460,5930,5930,5930,5930,2
|
|
20231102,124200,62826600,5920,5920,5920,5920,95
|
|
20231102,124100,62264200,5920,5920,5920,5920,0
|
|
20231102,124000,62264200,5920,5920,5920,5920,0
|
|
20231102,123900,62264200,5920,5920,5920,5920,0
|
|
20231102,123800,62264200,5920,5920,5920,5920,0
|
|
20231102,123700,62264200,5920,5920,5920,5920,0
|
|
20231102,123600,62264200,5920,5920,5920,5920,0
|
|
20231102,123500,62264200,5920,5920,5920,5920,30
|
|
20231102,123400,62086600,5920,5920,5920,5920,0
|
|
20231102,123300,62086600,5920,5920,5920,5920,0
|
|
20231102,123200,62086600,5920,5920,5920,5920,0
|
|
20231102,123100,62086600,5920,5920,5920,5920,0
|
|
20231102,123000,62086600,5920,5920,5920,5920,6
|
|
20231102,122900,62051080,5920,5920,5920,5920,907
|
|
20231102,122800,56681640,5920,5920,5920,5920,0
|
|
20231102,122700,56681640,5920,5920,5920,5920,0
|
|
20231102,122600,56681640,5920,5920,5920,5920,0
|
|
20231102,122500,56681640,5920,5920,5920,5920,0
|
|
20231102,122400,56681640,5920,5920,5920,5920,0
|
|
20231102,122300,56681640,5920,5920,5920,5920,0
|
|
20231102,122200,56681640,5920,5920,5920,5920,0
|
|
20231102,122100,56681640,5920,5920,5920,5920,0
|
|
20231102,122000,56681640,5920,5920,5920,5920,50
|
|
20231102,121900,56385640,5920,5920,5920,5920,0
|
|
20231102,121800,56385640,5920,5920,5920,5920,0
|
|
20231102,121700,56385640,5920,5920,5920,5920,0
|
|
20231102,121600,56385640,5920,5920,5920,5920,4
|
|
20231102,121500,56361960,5940,5940,5940,5940,0
|
|
20231102,121400,56361960,5940,5940,5940,5940,0
|
|
20231102,121300,56361960,5940,5940,5940,5940,2
|
|
20231102,121200,56350080,5920,5920,5920,5920,0
|
|
20231102,121100,56350080,5920,5920,5920,5920,4
|
|
20231102,121000,56326400,5920,5920,5920,5920,3
|
|
20231102,120900,56308640,5950,5950,5950,5950,0
|
|
20231102,120800,56308640,5950,5950,5950,5950,0
|
|
20231102,120700,56308640,5950,5950,5950,5950,0
|
|
20231102,120600,56308640,5950,5950,5950,5950,0
|
|
20231102,120500,56308640,5950,5950,5950,5950,0
|
|
20231102,120400,56308640,5950,5950,5950,5950,0
|
|
20231102,120300,56308640,5950,5950,5950,5950,0
|
|
20231102,120200,56308640,5950,5950,5950,5950,0
|
|
20231102,120100,56308640,5950,5950,5950,5950,0
|
|
20231102,120000,56308640,5950,5950,5950,5950,0
|
|
20231102,115900,56308640,5950,5950,5950,5950,0
|
|
20231102,115800,56308640,5950,5950,5950,5950,0
|
|
20231102,115700,56308640,5950,5950,5950,5950,168
|
|
20231102,115600,55309040,5950,5940,5950,5940,2
|
|
20231102,115500,55297150,5920,5920,5920,5920,1
|
|
20231102,115400,55291230,5950,5950,5950,5950,0
|
|
20231102,115300,55291230,5950,5950,5950,5950,0
|
|
20231102,115200,55291230,5950,5950,5950,5950,0
|
|
20231102,115100,55291230,5950,5950,5950,5950,16
|
|
20231102,115000,55196030,5950,5950,5950,5950,0
|
|
20231102,114900,55196030,5950,5950,5950,5950,400
|
|
20231102,114800,52816030,5950,5950,5950,5950,0
|
|
20231102,114700,52816030,5950,5950,5950,5950,0
|
|
20231102,114600,52816030,5950,5950,5950,5950,0
|
|
20231102,114500,52816030,5950,5950,5950,5950,0
|
|
20231102,114400,52816030,5950,5950,5950,5950,0
|
|
20231102,114300,52816030,5950,5950,5950,5950,0
|
|
20231102,114200,52816030,5950,5950,5950,5950,0
|
|
20231102,114100,52816030,5950,5950,5950,5950,0
|
|
20231102,114000,52816030,5950,5950,5950,5950,0
|
|
20231102,113900,52816030,5950,5950,5950,5950,2
|
|
20231102,113800,52804130,5920,5920,5920,5920,1
|
|
20231102,113700,52798210,5950,5950,5950,5950,0
|
|
20231102,113600,52798210,5950,5950,5950,5950,0
|
|
20231102,113500,52798210,5950,5950,5950,5950,0
|
|
20231102,113400,52798210,5950,5950,5950,5950,1000
|
|
20231102,113300,46848210,5950,5950,5950,5950,0
|
|
20231102,113200,46848210,5950,5950,5950,5950,0
|
|
20231102,113100,46848210,5950,5950,5950,5950,0
|
|
20231102,113000,46848210,5950,5950,5950,5950,0
|
|
20231102,112900,46848210,5950,5950,5950,5950,0
|
|
20231102,112800,46848210,5950,5950,5950,5950,0
|
|
20231102,112700,46848210,5950,5950,5950,5950,0
|
|
20231102,112600,46848210,5950,5950,5950,5950,0
|
|
20231102,112500,46848210,5950,5950,5950,5950,0
|
|
20231102,112400,46848210,5950,5950,5950,5950,0
|
|
20231102,112300,46848210,5950,5950,5950,5950,0
|
|
20231102,112200,46848210,5950,5950,5950,5950,0
|
|
20231102,112100,46848210,5950,5950,5950,5950,0
|
|
20231102,112000,46848210,5950,5950,5950,5950,0
|
|
20231102,111900,46848210,5950,5950,5950,5950,0
|
|
20231102,111800,46848210,5950,5950,5950,5950,0
|
|
20231102,111700,46848210,5950,5950,5950,5950,0
|
|
20231102,111600,46848210,5950,5950,5950,5950,1
|
|
20231102,111500,46842260,5950,5950,5950,5950,0
|
|
20231102,111400,46842260,5950,5950,5950,5950,0
|
|
20231102,111300,46842260,5950,5950,5950,5950,0
|
|
20231102,111200,46842260,5950,5950,5950,5950,0
|
|
20231102,111100,46842260,5950,5950,5950,5950,0
|
|
20231102,111000,46842260,5950,5950,5950,5950,0
|
|
20231102,110900,46842260,5950,5950,5950,5950,0
|
|
20231102,110800,46842260,5950,5950,5950,5950,2
|
|
20231102,110700,46830360,5920,5920,5920,5920,0
|
|
20231102,110600,46830360,5920,5920,5920,5920,10
|
|
20231102,110500,46771160,5920,5920,5920,5920,0
|
|
20231102,110400,46771160,5920,5920,5920,5920,18
|
|
20231102,110300,46664600,5950,5950,5950,5950,2
|
|
20231102,110200,46652700,5920,5920,5920,5920,0
|
|
20231102,110100,46652700,5920,5920,5920,5920,30
|
|
20231102,110000,46475100,5920,5920,5920,5920,43
|
|
20231102,105900,46220540,5920,5920,5920,5920,60
|
|
20231102,105800,45865340,5950,5950,5950,5950,2
|
|
20231102,105700,45853440,5920,5920,5920,5920,32
|
|
20231102,105600,45664000,5950,5950,5950,5950,0
|
|
20231102,105500,45664000,5950,5920,5950,5920,3
|
|
20231102,105400,45646180,5950,5950,5950,5950,0
|
|
20231102,105300,45646180,5950,5950,5950,5950,0
|
|
20231102,105200,45646180,5950,5950,5950,5950,0
|
|
20231102,105100,45646180,5950,5950,5950,5950,168
|
|
20231102,105000,44646580,5950,5950,5950,5950,105
|
|
20231102,104900,44021830,5940,5940,5940,5940,0
|
|
20231102,104800,44021830,5940,5940,5940,5940,0
|
|
20231102,104700,44021830,5940,5940,5940,5940,0
|
|
20231102,104600,44021830,5940,5940,5940,5940,0
|
|
20231102,104500,44021830,5940,5940,5940,5940,50
|
|
20231102,104400,43724830,5940,5940,5940,5940,0
|
|
20231102,104300,43724830,5940,5940,5940,5940,0
|
|
20231102,104200,43724830,5940,5940,5940,5940,0
|
|
20231102,104100,43724830,5940,5940,5940,5940,0
|
|
20231102,104000,43724830,5940,5940,5940,5940,0
|
|
20231102,103900,43724830,5940,5940,5940,5940,1
|
|
20231102,103800,43718890,5950,5950,5950,5950,0
|
|
20231102,103700,43718890,5950,5950,5950,5950,0
|
|
20231102,103600,43718890,5950,5950,5950,5950,8
|
|
20231102,103500,43671290,5980,5980,5980,5980,0
|
|
20231102,103400,43671290,5980,5980,5980,5980,0
|
|
20231102,103300,43671290,5980,5980,5980,5980,0
|
|
20231102,103200,43671290,5980,5980,5980,5980,0
|
|
20231102,103100,43671290,5980,5980,5980,5980,0
|
|
20231102,103000,43671290,5980,5980,5980,5980,0
|
|
20231102,102900,43671290,5980,5980,5980,5980,0
|
|
20231102,102800,43671290,5980,5980,5980,5980,0
|
|
20231102,102700,43671290,5980,5980,5980,5980,0
|
|
20231102,102600,43671290,5980,5980,5980,5980,0
|
|
20231102,102500,43671290,5980,5980,5980,5980,0
|
|
20231102,102400,43671290,5980,5980,5980,5980,0
|
|
20231102,102300,43671290,5980,5970,5980,5970,2
|
|
20231102,102200,43659340,5970,5970,5970,5970,0
|
|
20231102,102100,43659340,5970,5970,5970,5970,0
|
|
20231102,102000,43659340,5970,5970,5970,5970,0
|
|
20231102,101900,43659340,5970,5960,5970,5960,438
|
|
20231102,101800,41046550,5960,5960,5960,5960,0
|
|
20231102,101700,41046550,5960,5960,5960,5960,0
|
|
20231102,101600,41046550,5960,5960,5960,5960,0
|
|
20231102,101500,41046550,5960,5960,5960,5960,0
|
|
20231102,101400,41046550,5960,5960,5960,5960,0
|
|
20231102,101300,41046550,5960,5960,5960,5960,0
|
|
20231102,101200,41046550,5960,5960,5960,5960,4
|
|
20231102,101100,41022710,5960,5950,5960,5900,126
|
|
20231102,101000,40279000,5960,5960,5960,5960,0
|
|
20231102,100900,40279000,5960,5960,5960,5960,0
|
|
20231102,100800,40279000,5960,5940,5960,5940,950
|
|
20231102,100700,34628190,5940,5940,5940,5940,0
|
|
20231102,100600,34628190,5940,5940,5940,5940,2
|
|
20231102,100500,34616310,5940,5940,5940,5940,0
|
|
20231102,100400,34616310,5940,5940,5940,5940,2
|
|
20231102,100300,34604430,5910,5910,5910,5910,0
|
|
20231102,100200,34604430,5910,5910,5910,5910,0
|
|
20231102,100100,34604430,5910,5910,5910,5910,1
|
|
20231102,100000,34598520,5960,5960,5960,5960,0
|
|
20231102,095900,34598520,5960,5960,5960,5960,0
|
|
20231102,095800,34598520,5960,5960,5960,5960,0
|
|
20231102,095700,34598520,5960,5960,5960,5960,0
|
|
20231102,095600,34598520,5960,5960,5960,5960,0
|
|
20231102,095500,34598520,5960,5950,5960,5950,105
|
|
20231102,095400,33972770,5950,5950,5950,5950,5
|
|
20231102,095300,33943020,5960,5960,5960,5960,0
|
|
20231102,095200,33943020,5960,5960,5960,5960,0
|
|
20231102,095100,33943020,5960,5960,5960,5960,0
|
|
20231102,095000,33943020,5960,5960,5960,5960,0
|
|
20231102,094900,33943020,5960,5960,5960,5960,0
|
|
20231102,094800,33943020,5960,5960,5960,5960,0
|
|
20231102,094700,33943020,5960,5960,5960,5960,0
|
|
20231102,094600,33943020,5960,5960,5960,5960,20
|
|
20231102,094500,33823820,5960,5960,5960,5960,20
|
|
20231102,094400,33704620,5960,5960,5960,5960,0
|
|
20231102,094300,33704620,5960,5950,5960,5950,3
|
|
20231102,094200,33686750,5910,5910,5910,5910,0
|
|
20231102,094100,33686750,5910,5910,5910,5910,0
|
|
20231102,094000,33686750,5910,5910,5910,5910,1
|
|
20231102,093900,33680840,5960,5960,5960,5960,0
|
|
20231102,093800,33680840,5960,5960,5960,5960,0
|
|
20231102,093700,33680840,5960,5960,5960,5960,1
|
|
20231102,093600,33674880,5940,5940,5940,5940,0
|
|
20231102,093500,33674880,5940,5930,5940,5900,806
|
|
20231102,093400,28888480,5940,5940,5940,5940,0
|
|
20231102,093300,28888480,5940,5940,5940,5940,277
|
|
20231102,093200,27243100,5960,5960,5960,5960,100
|
|
20231102,093100,26647100,5970,5970,5970,5970,0
|
|
20231102,093000,26647100,5970,5970,5970,5970,0
|
|
20231102,092900,26647100,5970,5970,5970,5970,0
|
|
20231102,092800,26647100,5970,5970,5970,5970,0
|
|
20231102,092700,26647100,5970,5970,5970,5970,0
|
|
20231102,092600,26647100,5970,5970,5970,5970,0
|
|
20231102,092500,26647100,5970,5970,5970,5970,0
|
|
20231102,092400,26647100,5970,5970,5970,5970,0
|
|
20231102,092300,26647100,5970,5970,5970,5970,6
|
|
20231102,092200,26611280,5970,5970,5970,5970,0
|
|
20231102,092100,26611280,5970,5970,5970,5970,0
|
|
20231102,092000,26611280,5970,5970,5970,5970,10
|
|
20231102,091900,26551580,5940,5950,5960,5940,236
|
|
20231102,091800,25146230,5940,5930,5940,5930,660
|
|
20231102,091700,21226500,5940,5940,5940,5940,0
|
|
20231102,091600,21226500,5940,5930,5940,5930,143
|
|
20231102,091500,20377240,5930,5920,5930,5920,11
|
|
20231102,091400,20312110,5880,5880,5880,5880,0
|
|
20231102,091300,20312110,5880,5910,5910,5860,310
|
|
20231102,091200,18491730,5940,5910,5940,5910,1371
|
|
20231102,091100,10370590,5910,5900,5910,5900,161
|
|
20231102,091000,9419150,5890,5870,5890,5870,7
|
|
20231102,090900,9377980,5860,5860,5860,5860,0
|
|
20231102,090800,9377980,5860,5900,5900,5860,384
|
|
20231102,090700,7114250,5900,5900,5900,5900,0
|
|
20231102,090600,7114250,5900,5900,5900,5900,368
|
|
20231102,090500,4943050,5900,5920,5920,5900,361
|
|
20231102,090400,2811030,5910,5910,5910,5910,48
|
|
20231102,090300,2527350,5910,5910,5910,5910,147
|
|
20231102,090200,1658580,5910,5890,5910,5890,23
|
|
20231102,090100,1523020,5890,5880,5890,5880,13
|
|
20231102,090000,1446480,5880,5880,5880,5880,246
|