626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192300,1216104130,5860,5860,5860,5860,5707
|
|
20231102,192200,1216104130,5860,5860,5860,5860,0
|
|
20231102,192100,1216104130,5860,5860,5860,5860,0
|
|
20231102,192000,1216104130,5860,5860,5860,5860,0
|
|
20231102,191900,1216104130,5860,5860,5860,5860,0
|
|
20231102,191800,1216104130,5860,5860,5860,5860,0
|
|
20231102,191700,1216104130,5860,5860,5860,5860,0
|
|
20231102,191600,1216104130,5860,5860,5860,5860,0
|
|
20231102,191500,1216104130,5860,5860,5860,5860,0
|
|
20231102,191400,1216104130,5860,5860,5860,5860,0
|
|
20231102,191300,1216104130,5860,5860,5860,5860,0
|
|
20231102,191200,1216104130,5860,5860,5860,5860,0
|
|
20231102,191100,1216104130,5860,5860,5860,5860,0
|
|
20231102,191000,1216104130,5860,5860,5860,5860,0
|
|
20231102,190900,1216104130,5860,5860,5860,5860,0
|
|
20231102,190800,1216104130,5860,5860,5860,5860,0
|
|
20231102,190700,1216104130,5860,5860,5860,5860,0
|
|
20231102,190600,1216104130,5860,5860,5860,5860,0
|
|
20231102,190500,1216104130,5860,5860,5860,5860,0
|
|
20231102,190400,1216104130,5860,5860,5860,5860,0
|
|
20231102,190300,1216104130,5860,5860,5860,5860,0
|
|
20231102,190200,1216104130,5860,5860,5860,5860,0
|
|
20231102,190100,1216104130,5860,5860,5860,5860,0
|
|
20231102,190000,1216104130,5860,5860,5860,5860,0
|
|
20231102,185900,1216104130,5860,5860,5860,5860,0
|
|
20231102,185800,1216104130,5860,5860,5860,5860,0
|
|
20231102,185700,1216104130,5860,5860,5860,5860,0
|
|
20231102,185600,1216104130,5860,5860,5860,5860,0
|
|
20231102,185500,1216104130,5860,5860,5860,5860,0
|
|
20231102,185400,1216104130,5860,5860,5860,5860,0
|
|
20231102,185300,1216104130,5860,5860,5860,5860,5707
|
|
20231102,185200,1216104130,5860,5860,5860,5860,0
|
|
20231102,185100,1216104130,5860,5860,5860,5860,0
|
|
20231102,185000,1216104130,5860,5860,5860,5860,0
|
|
20231102,184900,1216104130,5860,5860,5860,5860,0
|
|
20231102,184800,1216104130,5860,5860,5860,5860,0
|
|
20231102,184700,1216104130,5860,5860,5860,5860,0
|
|
20231102,184600,1216104130,5860,5860,5860,5860,0
|
|
20231102,184500,1216104130,5860,5860,5860,5860,0
|
|
20231102,184400,1216104130,5860,5860,5860,5860,0
|
|
20231102,184300,1216104130,5860,5860,5860,5860,0
|
|
20231102,184200,1216104130,5860,5860,5860,5860,0
|
|
20231102,184100,1216104130,5860,5860,5860,5860,0
|
|
20231102,184000,1216104130,5860,5860,5860,5860,0
|
|
20231102,183900,1216104130,5860,5860,5860,5860,0
|
|
20231102,183800,1216104130,5860,5860,5860,5860,0
|
|
20231102,183700,1216104130,5860,5860,5860,5860,0
|
|
20231102,183600,1216104130,5860,5860,5860,5860,0
|
|
20231102,183500,1216104130,5860,5860,5860,5860,0
|
|
20231102,183400,1216104130,5860,5860,5860,5860,0
|
|
20231102,183300,1216104130,5860,5860,5860,5860,0
|
|
20231102,183200,1216104130,5860,5860,5860,5860,0
|
|
20231102,183100,1216104130,5860,5860,5860,5860,0
|
|
20231102,183000,1216104130,5860,5860,5860,5860,0
|
|
20231102,182900,1216104130,5860,5860,5860,5860,0
|
|
20231102,182800,1216104130,5860,5860,5860,5860,0
|
|
20231102,182700,1216104130,5860,5860,5860,5860,0
|
|
20231102,182600,1216104130,5860,5860,5860,5860,0
|
|
20231102,182500,1216104130,5860,5860,5860,5860,0
|
|
20231102,182400,1216104130,5860,5860,5860,5860,0
|
|
20231102,182300,1216104130,5860,5860,5860,5860,5707
|
|
20231102,182200,1216104130,5860,5860,5860,5860,0
|
|
20231102,182100,1216104130,5860,5860,5860,5860,0
|
|
20231102,182000,1216104130,5860,5860,5860,5860,0
|
|
20231102,181900,1216104130,5860,5860,5860,5860,0
|
|
20231102,181800,1216104130,5860,5860,5860,5860,0
|
|
20231102,181700,1216104130,5860,5860,5860,5860,0
|
|
20231102,181600,1216104130,5860,5860,5860,5860,0
|
|
20231102,181500,1216104130,5860,5860,5860,5860,0
|
|
20231102,181400,1216104130,5860,5860,5860,5860,0
|
|
20231102,181300,1216104130,5860,5860,5860,5860,0
|
|
20231102,181200,1216104130,5860,5860,5860,5860,0
|
|
20231102,181100,1216104130,5860,5860,5860,5860,0
|
|
20231102,181000,1216104130,5860,5860,5860,5860,0
|
|
20231102,180900,1216104130,5860,5860,5860,5860,0
|
|
20231102,180800,1216104130,5860,5860,5860,5860,0
|
|
20231102,180700,1216104130,5860,5860,5860,5860,0
|
|
20231102,180600,1216104130,5860,5860,5860,5860,0
|
|
20231102,180500,1216104130,5860,5860,5860,5860,0
|
|
20231102,180400,1216104130,5860,5860,5860,5860,0
|
|
20231102,180300,1216104130,5860,5860,5860,5860,0
|
|
20231102,180200,1216104130,5860,5860,5860,5860,0
|
|
20231102,180100,1216104130,5860,5860,5860,5860,0
|
|
20231102,180000,1216104130,5860,5860,5860,5860,0
|
|
20231102,175900,1216104130,5860,5860,5860,5860,0
|
|
20231102,175800,1216104130,5860,5860,5860,5860,0
|
|
20231102,175700,1216104130,5860,5860,5860,5860,0
|
|
20231102,175600,1216104130,5860,5860,5860,5860,0
|
|
20231102,175500,1216104130,5860,5860,5860,5860,0
|
|
20231102,175400,1216104130,5860,5860,5860,5860,0
|
|
20231102,175300,1216104130,5860,5860,5860,5860,5707
|
|
20231102,175200,1216104130,5860,5860,5860,5860,0
|
|
20231102,175100,1216104130,5860,5860,5860,5860,0
|
|
20231102,175000,1216104130,5860,5860,5860,5860,0
|
|
20231102,174900,1216104130,5860,5860,5860,5860,0
|
|
20231102,174800,1216104130,5860,5860,5860,5860,0
|
|
20231102,174700,1216104130,5860,5860,5860,5860,0
|
|
20231102,174600,1216104130,5860,5860,5860,5860,0
|
|
20231102,174500,1216104130,5860,5860,5860,5860,0
|
|
20231102,174400,1216104130,5860,5860,5860,5860,0
|
|
20231102,174300,1216104130,5860,5860,5860,5860,0
|
|
20231102,174200,1216104130,5860,5860,5860,5860,0
|
|
20231102,174100,1216104130,5860,5860,5860,5860,0
|
|
20231102,174000,1216104130,5860,5860,5860,5860,0
|
|
20231102,173900,1216104130,5860,5860,5860,5860,0
|
|
20231102,173800,1216104130,5860,5860,5860,5860,0
|
|
20231102,173700,1216104130,5860,5860,5860,5860,0
|
|
20231102,173600,1216104130,5860,5860,5860,5860,0
|
|
20231102,173500,1216104130,5860,5860,5860,5860,0
|
|
20231102,173400,1216104130,5860,5860,5860,5860,0
|
|
20231102,173300,1216104130,5860,5860,5860,5860,0
|
|
20231102,173200,1216104130,5860,5860,5860,5860,0
|
|
20231102,173100,1216104130,5860,5860,5860,5860,0
|
|
20231102,173000,1216104130,5860,5860,5860,5860,0
|
|
20231102,172900,1216104130,5860,5860,5860,5860,0
|
|
20231102,172800,1216104130,5860,5860,5860,5860,0
|
|
20231102,172700,1216104130,5860,5860,5860,5860,0
|
|
20231102,172600,1216104130,5860,5860,5860,5860,0
|
|
20231102,172500,1216104130,5860,5860,5860,5860,0
|
|
20231102,172400,1216104130,5860,5860,5860,5860,0
|
|
20231102,172300,1216104130,5860,5860,5860,5860,5707
|
|
20231102,172200,1216104130,5860,5860,5860,5860,0
|
|
20231102,172100,1216104130,5860,5860,5860,5860,0
|
|
20231102,172000,1216104130,5860,5860,5860,5860,0
|
|
20231102,171900,1216104130,5860,5860,5860,5860,0
|
|
20231102,171800,1216104130,5860,5860,5860,5860,0
|
|
20231102,171700,1216104130,5860,5860,5860,5860,0
|
|
20231102,171600,1216104130,5860,5860,5860,5860,0
|
|
20231102,171500,1216104130,5860,5860,5860,5860,0
|
|
20231102,171400,1216104130,5860,5860,5860,5860,0
|
|
20231102,171300,1216104130,5860,5860,5860,5860,0
|
|
20231102,171200,1216104130,5860,5860,5860,5860,0
|
|
20231102,171100,1216104130,5860,5860,5860,5860,0
|
|
20231102,171000,1216104130,5860,5860,5860,5860,0
|
|
20231102,170900,1216104130,5860,5860,5860,5860,0
|
|
20231102,170800,1216104130,5860,5860,5860,5860,0
|
|
20231102,170700,1216104130,5860,5860,5860,5860,0
|
|
20231102,170600,1216104130,5860,5860,5860,5860,0
|
|
20231102,170500,1216104130,5860,5860,5860,5860,0
|
|
20231102,170400,1216104130,5860,5860,5860,5860,0
|
|
20231102,170300,1216104130,5860,5860,5860,5860,0
|
|
20231102,170200,1216104130,5860,5860,5860,5860,0
|
|
20231102,170100,1216104130,5860,5860,5860,5860,0
|
|
20231102,170000,1216104130,5860,5860,5860,5860,0
|
|
20231102,165900,1216104130,5860,5860,5860,5860,0
|
|
20231102,165800,1216104130,5860,5860,5860,5860,0
|
|
20231102,165700,1216104130,5860,5860,5860,5860,0
|
|
20231102,165600,1216104130,5860,5860,5860,5860,0
|
|
20231102,165500,1216104130,5860,5860,5860,5860,0
|
|
20231102,165400,1216104130,5860,5860,5860,5860,0
|
|
20231102,165300,1216104130,5860,5860,5860,5860,5707
|
|
20231102,165200,1216104130,5860,5860,5860,5860,0
|
|
20231102,165100,1216104130,5860,5860,5860,5860,0
|
|
20231102,165000,1216104130,5860,5860,5860,5860,0
|
|
20231102,164900,1216104130,5860,5860,5860,5860,0
|
|
20231102,164800,1216104130,5860,5860,5860,5860,0
|
|
20231102,164700,1216104130,5860,5860,5860,5860,0
|
|
20231102,164600,1216104130,5860,5860,5860,5860,0
|
|
20231102,164500,1216104130,5860,5860,5860,5860,0
|
|
20231102,164400,1216104130,5860,5860,5860,5860,0
|
|
20231102,164300,1216104130,5860,5860,5860,5860,0
|
|
20231102,164200,1216104130,5860,5860,5860,5860,0
|
|
20231102,164100,1216104130,5860,5860,5860,5860,0
|
|
20231102,164000,1216104130,5860,5860,5860,5860,0
|
|
20231102,163900,1216104130,5860,5860,5860,5860,0
|
|
20231102,163800,1216104130,5860,5860,5860,5860,0
|
|
20231102,163700,1216104130,5860,5860,5860,5860,0
|
|
20231102,163600,1216104130,5860,5860,5860,5860,0
|
|
20231102,163500,1216104130,5860,5860,5860,5860,0
|
|
20231102,163400,1216104130,5860,5860,5860,5860,0
|
|
20231102,163300,1216104130,5860,5860,5860,5860,0
|
|
20231102,163200,1216104130,5860,5860,5860,5860,0
|
|
20231102,163100,1216104130,5860,5860,5860,5860,0
|
|
20231102,163000,1216104130,5860,5860,5860,5860,0
|
|
20231102,162900,1216104130,5860,5860,5860,5860,0
|
|
20231102,162800,1216104130,5860,5860,5860,5860,0
|
|
20231102,162700,1216104130,5860,5860,5860,5860,0
|
|
20231102,162600,1216104130,5860,5860,5860,5860,0
|
|
20231102,162500,1216104130,5860,5860,5860,5860,0
|
|
20231102,162400,1216104130,5860,5860,5860,5860,0
|
|
20231102,162300,1216104130,5860,5860,5860,5860,5707
|
|
20231102,162200,1216104130,5860,5860,5860,5860,0
|
|
20231102,162100,1216104130,5860,5860,5860,5860,0
|
|
20231102,162000,1216104130,5860,5860,5860,5860,0
|
|
20231102,161900,1216104130,5860,5860,5860,5860,0
|
|
20231102,161800,1216104130,5860,5860,5860,5860,0
|
|
20231102,161700,1216104130,5860,5860,5860,5860,0
|
|
20231102,161600,1216104130,5860,5860,5860,5860,0
|
|
20231102,161500,1216104130,5860,5860,5860,5860,0
|
|
20231102,161400,1216104130,5860,5860,5860,5860,0
|
|
20231102,161300,1216104130,5860,5860,5860,5860,0
|
|
20231102,161200,1216104130,5860,5860,5860,5860,0
|
|
20231102,161100,1216104130,5860,5860,5860,5860,0
|
|
20231102,161000,1216104130,5860,5860,5860,5860,0
|
|
20231102,160900,1216104130,5860,5860,5860,5860,0
|
|
20231102,160800,1216104130,5860,5860,5860,5860,0
|
|
20231102,160700,1216104130,5860,5860,5860,5860,0
|
|
20231102,160600,1216104130,5860,5860,5860,5860,0
|
|
20231102,160500,1216104130,5860,5860,5860,5860,0
|
|
20231102,160400,1216104130,5860,5860,5860,5860,0
|
|
20231102,160300,1216104130,5860,5860,5860,5860,0
|
|
20231102,160200,1216104130,5860,5860,5860,5860,0
|
|
20231102,160100,1216104130,5860,5860,5860,5860,0
|
|
20231102,160000,1216104130,5860,5860,5860,5860,0
|
|
20231102,155900,1216104130,5860,5860,5860,5860,0
|
|
20231102,155800,1216104130,5860,5860,5860,5860,0
|
|
20231102,155700,1216104130,5860,5860,5860,5860,0
|
|
20231102,155600,1216104130,5860,5860,5860,5860,0
|
|
20231102,155500,1216104130,5860,5860,5860,5860,0
|
|
20231102,155400,1216104130,5860,5860,5860,5860,0
|
|
20231102,155300,1216104130,5860,5860,5860,5860,5707
|
|
20231102,155200,1216104130,5860,5860,5860,5860,0
|
|
20231102,155100,1216104130,5860,5860,5860,5860,0
|
|
20231102,155000,1216104130,5860,5860,5860,5860,0
|
|
20231102,154900,1216104130,5860,5860,5860,5860,0
|
|
20231102,154800,1216104130,5860,5860,5860,5860,0
|
|
20231102,154700,1216104130,5860,5860,5860,5860,0
|
|
20231102,154600,1216104130,5860,5860,5860,5860,0
|
|
20231102,154500,1216104130,5860,5860,5860,5860,0
|
|
20231102,154400,1216104130,5860,5860,5860,5860,0
|
|
20231102,154300,1216104130,5860,5860,5860,5860,0
|
|
20231102,154200,1216104130,5860,5860,5860,5860,0
|
|
20231102,154100,1216104130,5860,5860,5860,5860,0
|
|
20231102,154000,1216104130,5860,5860,5860,5860,0
|
|
20231102,153900,1216104130,5860,5860,5860,5860,0
|
|
20231102,153800,1216104130,5860,5860,5860,5860,0
|
|
20231102,153700,1216104130,5860,5860,5860,5860,0
|
|
20231102,153600,1216104130,5860,5860,5860,5860,0
|
|
20231102,153500,1216104130,5860,5860,5860,5860,0
|
|
20231102,153400,1216104130,5860,5860,5860,5860,0
|
|
20231102,153300,1216104130,5860,5860,5860,5860,0
|
|
20231102,153200,1216104130,5860,5860,5860,5860,0
|
|
20231102,153100,1216104130,5860,5860,5860,5860,0
|
|
20231102,153000,1216104130,5860,5860,5860,5860,5707
|
|
20231102,152900,1182661110,5910,5910,5910,5910,0
|
|
20231102,152800,1182661110,5910,5910,5910,5910,0
|
|
20231102,152700,1182661110,5910,5910,5910,5910,0
|
|
20231102,152600,1182661110,5910,5910,5910,5910,0
|
|
20231102,152500,1182661110,5910,5910,5910,5910,0
|
|
20231102,152400,1182661110,5910,5910,5910,5910,0
|
|
20231102,152300,1182661110,5910,5910,5910,5910,0
|
|
20231102,152200,1182661110,5910,5910,5910,5910,0
|
|
20231102,152100,1182661110,5910,5910,5910,5910,0
|
|
20231102,152000,1182661110,5910,5910,5910,5910,0
|
|
20231102,151900,1182661110,5910,5900,5910,5900,105
|
|
20231102,151800,1182041570,5900,5890,5910,5890,57
|
|
20231102,151700,1181705780,5910,5890,5910,5880,267
|
|
20231102,151600,1180133940,5890,5920,5920,5890,1011
|
|
20231102,151500,1174164960,5920,5920,5920,5920,24
|
|
20231102,151400,1174022880,5920,5910,5920,5910,93
|
|
20231102,151300,1173472340,5920,5920,5920,5920,25
|
|
20231102,151200,1173324340,5920,5920,5920,5910,207
|
|
20231102,151100,1172100900,5910,5900,5920,5900,123
|
|
20231102,151000,1171374730,5920,5920,5920,5920,0
|
|
20231102,150900,1171374730,5920,5910,5920,5910,1009
|
|
20231102,150800,1165408590,5910,5910,5910,5910,107
|
|
20231102,150700,1164776220,5910,5910,5910,5890,2424
|
|
20231102,150600,1150495010,5900,5900,5910,5900,336
|
|
20231102,150500,1148511160,5900,5900,5900,5900,101
|
|
20231102,150400,1147915260,5900,5900,5900,5900,1
|
|
20231102,150300,1147909360,5900,5900,5900,5900,13
|
|
20231102,150200,1147832660,5910,5910,5910,5910,0
|
|
20231102,150100,1147832660,5910,5910,5910,5910,155
|
|
20231102,150000,1146916610,5910,5910,5910,5910,1
|
|
20231102,145900,1146910700,5900,5900,5900,5900,11
|
|
20231102,145800,1146845800,5910,5900,5910,5900,27
|
|
20231102,145700,1146686490,5900,5900,5900,5900,5
|
|
20231102,145600,1146656990,5880,5890,5890,5880,1186
|
|
20231102,145500,1139678100,5890,5890,5890,5890,178
|
|
20231102,145400,1138629680,5890,5890,5890,5890,492
|
|
20231102,145300,1135731800,5900,5890,5900,5890,185
|
|
20231102,145200,1134642100,5890,5890,5890,5890,440
|
|
20231102,145100,1132050500,5900,5900,5900,5900,1
|
|
20231102,145000,1132044600,5900,5900,5900,5900,1
|
|
20231102,144900,1132038700,5870,5890,5890,5870,51
|
|
20231102,144800,1131738330,5890,5890,5890,5890,421
|
|
20231102,144700,1129258640,5890,5920,5930,5850,6233
|
|
20231102,144600,1092634140,5900,5900,5900,5900,3
|
|
20231102,144500,1092616440,5900,5940,5940,5900,8864
|
|
20231102,144400,1040251610,5960,5960,5960,5960,1
|
|
20231102,144300,1040245650,5960,5960,5960,5960,0
|
|
20231102,144200,1040245650,5960,5960,5960,5940,363
|
|
20231102,144100,1038089150,5960,5960,5960,5960,0
|
|
20231102,144000,1038089150,5960,5950,5960,5950,244
|
|
20231102,143900,1036635230,5960,5950,5960,5940,4
|
|
20231102,143800,1036611420,5940,5950,5950,5940,406
|
|
20231102,143700,1034199670,5960,5960,5960,5960,0
|
|
20231102,143600,1034199670,5960,5960,5960,5960,0
|
|
20231102,143500,1034199670,5960,5960,5960,5960,0
|
|
20231102,143400,1034199670,5960,5960,5960,5960,4
|
|
20231102,143300,1034175830,5960,5950,5960,5950,20
|
|
20231102,143200,1034056780,5950,5960,5960,5950,13
|
|
20231102,143100,1033979410,5960,5960,5960,5960,1
|
|
20231102,143000,1033973450,5950,5960,5960,5950,221
|
|
20231102,142900,1032656320,5950,5960,5960,5950,593
|
|
20231102,142800,1029127740,5960,5960,5960,5960,0
|
|
20231102,142700,1029127740,5960,5960,5960,5960,0
|
|
20231102,142600,1029127740,5960,5940,5960,5930,24
|
|
20231102,142500,1028985180,5930,5950,5950,5930,30
|
|
20231102,142400,1028807110,5960,5960,5960,5960,16
|
|
20231102,142300,1028711750,5960,5960,5960,5960,21
|
|
20231102,142200,1028586590,5960,5960,5960,5960,0
|
|
20231102,142100,1028586590,5960,5960,5960,5960,2
|
|
20231102,142000,1028574670,5950,5950,5950,5950,79
|
|
20231102,141900,1028104620,5950,5950,5950,5950,121
|
|
20231102,141800,1027384670,5960,5950,5960,5950,384
|
|
20231102,141700,1025099860,5950,5950,5950,5950,717
|
|
20231102,141600,1020833710,5950,5950,5950,5940,125
|
|
20231102,141500,1020091160,5950,5950,5950,5950,0
|
|
20231102,141400,1020091160,5950,5950,5950,5950,0
|
|
20231102,141300,1020091160,5950,5950,5950,5950,11
|
|
20231102,141200,1020025710,5940,5930,5940,5930,2682
|
|
20231102,141100,1004119910,5930,5930,5930,5930,0
|
|
20231102,141000,1004119910,5930,5920,5930,5920,600
|
|
20231102,140900,1000567900,5930,5930,5930,5930,0
|
|
20231102,140800,1000567900,5930,5930,5930,5930,2701
|
|
20231102,140700,984550970,5920,5920,5920,5920,0
|
|
20231102,140600,984550970,5920,5920,5920,5920,20
|
|
20231102,140500,984432570,5930,5930,5930,5930,0
|
|
20231102,140400,984432570,5930,5920,5930,5920,77
|
|
20231102,140300,983976720,5920,5920,5920,5920,2
|
|
20231102,140200,983964880,5930,5930,5930,5930,40
|
|
20231102,140100,983727680,5930,5930,5930,5930,0
|
|
20231102,140000,983727680,5930,5930,5930,5930,0
|
|
20231102,135900,983727680,5930,5930,5930,5930,1
|
|
20231102,135800,983721750,5930,5930,5930,5930,5
|
|
20231102,135700,983692100,5930,5930,5930,5930,1
|
|
20231102,135600,983686170,5930,5930,5930,5930,0
|
|
20231102,135500,983686170,5930,5930,5930,5930,4
|
|
20231102,135400,983662450,5920,5920,5920,5920,175
|
|
20231102,135300,982626450,5920,5920,5920,5920,176
|
|
20231102,135200,981584530,5930,5930,5930,5930,0
|
|
20231102,135100,981584530,5930,5930,5930,5930,492
|
|
20231102,135000,978666970,5930,5930,5930,5930,0
|
|
20231102,134900,978666970,5930,5930,5930,5930,0
|
|
20231102,134800,978666970,5930,5930,5930,5930,0
|
|
20231102,134700,978666970,5930,5930,5930,5930,0
|
|
20231102,134600,978666970,5930,5930,5930,5930,21
|
|
20231102,134500,978542440,5930,5930,5930,5930,8
|
|
20231102,134400,978495000,5930,5930,5930,5930,0
|
|
20231102,134300,978495000,5930,5930,5930,5930,12
|
|
20231102,134200,978423840,5930,5930,5930,5930,9
|
|
20231102,134100,978370470,5930,5930,5930,5930,16
|
|
20231102,134000,978275590,5930,5930,5930,5930,0
|
|
20231102,133900,978275590,5930,5930,5930,5930,0
|
|
20231102,133800,978275590,5930,5930,5930,5930,12
|
|
20231102,133700,978204430,5930,5930,5930,5930,0
|
|
20231102,133600,978204430,5930,5920,5930,5920,93
|
|
20231102,133500,977653850,5920,5920,5920,5920,4
|
|
20231102,133400,977630170,5930,5930,5930,5930,3
|
|
20231102,133300,977612380,5930,5930,5930,5930,10
|
|
20231102,133200,977553080,5930,5930,5930,5930,0
|
|
20231102,133100,977553080,5930,5920,5930,5920,14
|
|
20231102,133000,977470110,5910,5910,5910,5910,510
|
|
20231102,132900,974456010,5920,5920,5920,5920,3
|
|
20231102,132800,974438250,5920,5920,5920,5920,6
|
|
20231102,132700,974402730,5920,5920,5920,5920,0
|
|
20231102,132600,974402730,5920,5920,5920,5920,9
|
|
20231102,132500,974349450,5920,5920,5920,5920,1
|
|
20231102,132400,974343530,5930,5910,5930,5910,517
|
|
20231102,132300,971288040,5910,5920,5920,5910,28
|
|
20231102,132200,971122550,5920,5920,5920,5920,962
|
|
20231102,132100,965427510,5930,5930,5930,5930,374
|
|
20231102,132000,963209690,5920,5920,5920,5920,20
|
|
20231102,131900,963091290,5920,5920,5920,5920,0
|
|
20231102,131800,963091290,5920,5920,5920,5920,220
|
|
20231102,131700,961788890,5920,5920,5920,5920,20
|
|
20231102,131600,961670490,5920,5920,5920,5920,563
|
|
20231102,131500,958337530,5920,5930,5930,5920,281
|
|
20231102,131400,956673960,5920,5920,5920,5920,0
|
|
20231102,131300,956673960,5920,5920,5920,5920,0
|
|
20231102,131200,956673960,5920,5920,5920,5920,2
|
|
20231102,131100,956662120,5920,5920,5920,5920,1
|
|
20231102,131000,956656200,5940,5940,5940,5940,0
|
|
20231102,130900,956656200,5940,5940,5940,5940,3
|
|
20231102,130800,956638380,5950,5950,5950,5950,0
|
|
20231102,130700,956638380,5950,5950,5950,5950,0
|
|
20231102,130600,956638380,5950,5950,5950,5950,1
|
|
20231102,130500,956632430,5910,5910,5910,5910,0
|
|
20231102,130400,956632430,5910,5910,5910,5910,100
|
|
20231102,130300,956041430,5950,5950,5950,5950,0
|
|
20231102,130200,956041430,5950,5940,5950,5900,721
|
|
20231102,130100,951772510,5940,5940,5940,5940,250
|
|
20231102,130000,950287510,5950,5950,5950,5950,0
|
|
20231102,125900,950287510,5950,5950,5950,5950,968
|
|
20231102,125800,944527910,5960,5960,5960,5960,0
|
|
20231102,125700,944527910,5960,5960,5960,5960,176
|
|
20231102,125600,943478950,5960,5960,5960,5960,40
|
|
20231102,125500,943240550,5960,5960,5960,5960,567
|
|
20231102,125400,939861230,5960,5960,5960,5960,0
|
|
20231102,125300,939861230,5960,5960,5960,5960,490
|
|
20231102,125200,936940830,5970,5970,5970,5970,10
|
|
20231102,125100,936881130,5970,5970,5970,5970,0
|
|
20231102,125000,936881130,5970,5970,5970,5970,0
|
|
20231102,124900,936881130,5970,5970,5970,5970,0
|
|
20231102,124800,936881130,5970,5970,5970,5970,18
|
|
20231102,124700,936773670,5980,5980,5980,5980,0
|
|
20231102,124600,936773670,5980,5970,5980,5970,659
|
|
20231102,124500,932839430,5980,5980,5980,5980,1
|
|
20231102,124400,932833450,5970,5970,5970,5970,74
|
|
20231102,124300,932391670,5980,5970,5980,5970,358
|
|
20231102,124200,930253600,5990,5990,5990,5990,1
|
|
20231102,124100,930247610,5990,5990,5990,5990,39
|
|
20231102,124000,930014000,5990,5990,5990,5990,72
|
|
20231102,123900,929582720,5990,5990,5990,5990,1
|
|
20231102,123800,929576730,5980,5980,5980,5970,1404
|
|
20231102,123700,921182550,5980,5980,5980,5980,515
|
|
20231102,123600,918102850,5980,5970,5980,5970,480
|
|
20231102,123500,915236240,5970,5960,5970,5960,1380
|
|
20231102,123400,907004640,5960,5950,5960,5950,365
|
|
20231102,123300,904829820,5960,5950,5960,5950,5905
|
|
20231102,123200,869695060,5950,5940,5950,5940,31
|
|
20231102,123100,869510910,5940,5950,5950,5940,330
|
|
20231102,123000,867547710,5940,5940,5940,5940,0
|
|
20231102,122900,867547710,5940,5940,5940,5940,2
|
|
20231102,122800,867535830,5950,5950,5950,5950,0
|
|
20231102,122700,867535830,5950,5950,5950,5950,0
|
|
20231102,122600,867535830,5950,5950,5950,5950,0
|
|
20231102,122500,867535830,5950,5950,5950,5940,9
|
|
20231102,122400,867482330,5940,5950,5950,5940,167
|
|
20231102,122300,866489880,5950,5950,5950,5950,213
|
|
20231102,122200,865222530,5950,5950,5950,5950,0
|
|
20231102,122100,865222530,5950,5940,5950,5920,101
|
|
20231102,122000,864624310,5950,5950,5950,5950,0
|
|
20231102,121900,864624310,5950,5950,5950,5950,10
|
|
20231102,121800,864564810,5950,5950,5950,5950,51
|
|
20231102,121700,864261360,5950,5950,5950,5950,0
|
|
20231102,121600,864261360,5950,5940,5950,5940,1001
|
|
20231102,121500,858315410,5940,5940,5940,5940,500
|
|
20231102,121400,855345410,5940,5940,5940,5940,261
|
|
20231102,121300,853795070,5920,5940,5940,5920,7
|
|
20231102,121200,853753530,5940,5930,5940,5930,4
|
|
20231102,121100,853729800,5930,5930,5930,5930,0
|
|
20231102,121000,853729800,5930,5920,5930,5920,27
|
|
20231102,120900,853569950,5900,5900,5900,5900,104
|
|
20231102,120800,852956350,5900,5900,5900,5900,275
|
|
20231102,120700,851333850,5900,5930,5930,5900,7
|
|
20231102,120600,851292520,5900,5910,5930,5900,717
|
|
20231102,120500,847055050,5910,5910,5910,5910,0
|
|
20231102,120400,847055050,5910,5910,5910,5910,500
|
|
20231102,120300,844100050,5910,5910,5910,5910,3
|
|
20231102,120200,844082320,5910,5910,5910,5910,1
|
|
20231102,120100,844076410,5900,5900,5900,5900,497
|
|
20231102,120000,841144110,5900,5900,5900,5900,10
|
|
20231102,115900,841085110,5900,5900,5900,5890,230
|
|
20231102,115800,839729950,5910,5910,5910,5910,2
|
|
20231102,115700,839718130,5910,5910,5910,5910,0
|
|
20231102,115600,839718130,5910,5910,5910,5910,3
|
|
20231102,115500,839700400,5900,5880,5900,5880,138
|
|
20231102,115400,838887600,5880,5880,5880,5880,83
|
|
20231102,115300,838399560,5880,5880,5880,5880,27
|
|
20231102,115200,838240800,5880,5900,5900,5880,2693
|
|
20231102,115100,822373220,5910,5910,5910,5910,1052
|
|
20231102,115000,816155900,5910,5920,5920,5910,85
|
|
20231102,114900,815653440,5930,5930,5930,5930,51
|
|
20231102,114800,815351010,5920,5920,5920,5920,11
|
|
20231102,114700,815285890,5920,5930,5930,5920,104
|
|
20231102,114600,814670060,5930,5930,5930,5920,248
|
|
20231102,114500,813201430,5940,5940,5940,5940,0
|
|
20231102,114400,813201430,5940,5940,5940,5940,1
|
|
20231102,114300,813195490,5920,5940,5940,5920,174
|
|
20231102,114200,812165390,5930,5940,5940,5930,41
|
|
20231102,114100,811922050,5940,5920,5940,5920,221
|
|
20231102,114000,810613710,5920,5940,5940,5920,825
|
|
20231102,113900,805720730,5940,5940,5950,5940,157
|
|
20231102,113800,804788130,5950,5950,5950,5950,0
|
|
20231102,113700,804788130,5950,5950,5950,5950,0
|
|
20231102,113600,804788130,5950,5950,5950,5950,0
|
|
20231102,113500,804788130,5950,5940,5950,5940,252
|
|
20231102,113400,803289730,5940,5930,5940,5930,46
|
|
20231102,113300,803016910,5940,5940,5940,5930,13
|
|
20231102,113200,802939710,5940,5940,5940,5940,710
|
|
20231102,113100,798722310,5940,5930,5940,5930,202
|
|
20231102,113000,797524430,5930,5930,5930,5930,20
|
|
20231102,112900,797405830,5940,5940,5940,5940,2
|
|
20231102,112800,797393950,5930,5930,5930,5930,30
|
|
20231102,112700,797216050,5930,5940,5940,5930,82
|
|
20231102,112600,796729300,5940,5940,5940,5940,0
|
|
20231102,112500,796729300,5940,5970,5970,5940,161
|
|
20231102,112400,795772630,5960,5960,5960,5960,30
|
|
20231102,112300,795593830,5960,5950,5960,5950,1189
|
|
20231102,112200,788510780,5940,5940,5940,5940,0
|
|
20231102,112100,788510780,5940,5940,5940,5940,0
|
|
20231102,112000,788510780,5940,5930,5940,5930,95
|
|
20231102,111900,787946640,5930,5930,5930,5930,470
|
|
20231102,111800,785159540,5940,5940,5940,5940,149
|
|
20231102,111700,784274480,5930,5940,5940,5930,303
|
|
20231102,111600,782477660,5940,5940,5940,5940,89
|
|
20231102,111500,781949000,5940,5940,5940,5940,0
|
|
20231102,111400,781949000,5940,5940,5940,5940,20
|
|
20231102,111300,781830200,5930,5930,5930,5930,42
|
|
20231102,111200,781581140,5940,5930,5940,5920,1050
|
|
20231102,111100,775364180,5930,5930,5930,5930,700
|
|
20231102,111000,771213180,5930,5940,5940,5930,1256
|
|
20231102,110900,763752580,5950,5950,5950,5950,802
|
|
20231102,110800,758980680,5950,5960,5960,5950,535
|
|
20231102,110700,755796330,5960,5970,5970,5960,1248
|
|
20231102,110600,748355450,5980,5980,5980,5980,0
|
|
20231102,110500,748355450,5980,5960,5980,5960,2
|
|
20231102,110400,748343510,5980,5980,5980,5980,5
|
|
20231102,110300,748313610,5960,5990,5990,5960,1901
|
|
20231102,110200,736972700,5980,5990,5990,5980,1106
|
|
20231102,110100,730358810,5990,5990,5990,5990,1
|
|
20231102,110000,730352820,5990,5990,5990,5990,0
|
|
20231102,105900,730352820,5990,5990,5990,5990,11
|
|
20231102,105800,730286930,5990,5990,5990,5990,286
|
|
20231102,105700,728573790,5980,5990,5990,5980,348
|
|
20231102,105600,726489460,5990,5990,5990,5990,20
|
|
20231102,105500,726369660,5990,5990,5990,5990,317
|
|
20231102,105400,724470830,5990,5980,5990,5980,40
|
|
20231102,105300,724231580,5980,5980,5980,5980,1
|
|
20231102,105200,724225600,5980,5980,5980,5970,68
|
|
20231102,105100,723819160,5980,5980,5980,5980,32
|
|
20231102,105000,723627800,5980,5980,5980,5980,16
|
|
20231102,104900,723532120,5980,5960,5980,5960,200
|
|
20231102,104800,722339800,5980,5980,5980,5980,3
|
|
20231102,104700,722321860,5980,5980,5980,5980,50
|
|
20231102,104600,722022860,5980,5960,5980,5960,2544
|
|
20231102,104500,706828620,5970,5970,5970,5970,0
|
|
20231102,104400,706828620,5970,5970,5970,5970,10
|
|
20231102,104300,706768920,5980,5980,5980,5980,6
|
|
20231102,104200,706733040,5980,5960,5980,5960,65
|
|
20231102,104100,706345620,5980,5960,5980,5960,3
|
|
20231102,104000,706327700,5980,5980,5980,5980,0
|
|
20231102,103900,706327700,5980,5980,5980,5980,0
|
|
20231102,103800,706327700,5980,5960,5980,5960,907
|
|
20231102,103700,700921960,5960,5950,5960,5950,257
|
|
20231102,103600,699392730,5960,5950,5960,5950,625
|
|
20231102,103500,695673970,5950,5970,5970,5950,2900
|
|
20231102,103400,678400630,5980,5980,5980,5980,2
|
|
20231102,103300,678388670,5980,5960,5980,5960,2
|
|
20231102,103200,678376730,5960,5970,5980,5960,78
|
|
20231102,103100,677910580,5970,5970,5970,5970,1732
|
|
20231102,103000,667570540,5980,5970,5980,5970,59
|
|
20231102,102900,667218300,5980,5980,5990,5980,1354
|
|
20231102,102800,659121370,5970,5980,5980,5970,2239
|
|
20231102,102700,645732510,5990,5990,5990,5990,100
|
|
20231102,102600,645133510,5990,5980,5990,5980,20
|
|
20231102,102500,645013860,5980,5990,5990,5980,529
|
|
20231102,102400,641848210,5990,5990,5990,5990,52
|
|
20231102,102300,641536730,5990,5990,5990,5980,352
|
|
20231102,102200,639429250,5990,5990,5990,5990,18
|
|
20231102,102100,639321430,5990,5990,5990,5990,501
|
|
20231102,102000,636320440,5990,5990,6000,5990,79
|
|
20231102,101900,635847210,5990,6000,6000,5980,1404
|
|
20231102,101800,627437250,6000,6020,6020,5990,2513
|
|
20231102,101700,612345980,6020,6020,6020,6020,57
|
|
20231102,101600,612002840,6020,6020,6020,6020,112
|
|
20231102,101500,611328600,6030,6030,6030,6030,585
|
|
20231102,101400,607801050,6030,6030,6030,6020,2759
|
|
20231102,101300,591189280,6030,6030,6030,6030,2183
|
|
20231102,101200,578025790,6030,6030,6030,6020,65
|
|
20231102,101100,577633890,6010,5990,6030,5990,6818
|
|
20231102,101000,536699220,6000,6000,6000,6000,869
|
|
20231102,100900,531485220,6000,5990,6000,5990,1246
|
|
20231102,100800,524021480,5990,5980,5990,5980,76
|
|
20231102,100700,523566980,5980,5980,5980,5980,920
|
|
20231102,100600,518065380,5980,5980,5980,5980,501
|
|
20231102,100500,515069400,5980,5980,5990,5980,572
|
|
20231102,100400,511648820,5990,6000,6000,5990,945
|
|
20231102,100300,505982400,5990,5990,5990,5980,489
|
|
20231102,100200,503053300,5990,5980,5990,5980,105
|
|
20231102,100100,502425390,5990,5980,5990,5980,68
|
|
20231102,100000,502018130,5990,5980,5990,5980,448
|
|
20231102,095900,499338980,5980,5990,5990,5980,53
|
|
20231102,095800,499022010,5990,5990,5990,5980,223
|
|
20231102,095700,497687360,5990,5990,5990,5990,88
|
|
20231102,095600,497160240,5990,5980,5990,5960,124
|
|
20231102,095500,496420730,5970,5960,5970,5960,547
|
|
20231102,095400,493159180,5960,5960,5960,5960,73
|
|
20231102,095300,492724100,5960,5960,5960,5960,0
|
|
20231102,095200,492724100,5960,5970,5970,5960,9
|
|
20231102,095100,492670450,5960,5960,5960,5960,448
|
|
20231102,095000,490000370,5960,5960,5960,5960,1061
|
|
20231102,094900,483676810,5960,5970,5970,5960,13
|
|
20231102,094800,483599220,5960,5970,5970,5960,557
|
|
20231102,094700,480274950,5970,5980,5980,5970,322
|
|
20231102,094600,478350910,5970,5980,5980,5970,110
|
|
20231102,094500,477693210,5970,5970,5980,5970,2267
|
|
20231102,094400,464151310,5970,5980,5980,5970,230
|
|
20231102,094300,462778150,5980,5980,5980,5980,51
|
|
20231102,094200,462473170,5980,5980,5990,5970,1568
|
|
20231102,094100,453095600,5970,5980,5980,5970,269
|
|
20231102,094000,451489170,5990,6000,6000,5990,233
|
|
20231102,093900,450092570,6000,5990,6000,5990,187
|
|
20231102,093800,448971960,5990,5990,6000,5990,222
|
|
20231102,093700,447641870,5990,5990,5990,5980,403
|
|
20231102,093600,445228060,5970,5970,6000,5970,2766
|
|
20231102,093500,428674550,5980,5960,5990,5960,3147
|
|
20231102,093400,409873810,5960,5960,5970,5940,2813
|
|
20231102,093300,393128760,5960,5950,5960,5940,334
|
|
20231102,093200,391142140,5940,5950,5950,5940,54
|
|
20231102,093100,390820860,5940,5940,5940,5940,456
|
|
20231102,093000,388112220,5940,5900,5950,5900,1105
|
|
20231102,092900,381567870,5900,5900,5900,5900,0
|
|
20231102,092800,381567870,5900,5910,5940,5900,4474
|
|
20231102,092700,355113960,5910,5900,5910,5900,601
|
|
20231102,092600,351568050,5880,5890,5890,5880,1211
|
|
20231102,092500,344443500,5900,5920,5920,5900,101
|
|
20231102,092400,343847580,5890,5890,5890,5890,22
|
|
20231102,092300,343718000,5890,5930,5940,5890,3145
|
|
20231102,092200,325113570,5950,5930,5950,5930,1038
|
|
20231102,092100,318953060,5960,5930,5970,5930,819
|
|
20231102,092000,314085890,5960,5940,5960,5930,5079
|
|
20231102,091900,283898780,5940,5900,5940,5900,3673
|
|
20231102,091800,262143720,5890,5910,5910,5890,23
|
|
20231102,091700,262007850,5900,5870,5900,5870,964
|
|
20231102,091600,256324010,5900,5900,5900,5870,9
|
|
20231102,091500,256270940,5900,5900,5900,5880,1323
|
|
20231102,091400,248475300,5890,5900,5900,5880,1230
|
|
20231102,091300,241234930,5900,5900,5900,5880,230
|
|
20231102,091200,239877950,5910,5880,5910,5880,6052
|
|
20231102,091100,204242080,5870,5880,5880,5850,2224
|
|
20231102,091000,191189230,5870,5870,5870,5870,584
|
|
20231102,090900,187761150,5870,5860,5880,5860,589
|
|
20231102,090800,184305370,5870,5880,5880,5870,807
|
|
20231102,090700,179567730,5880,5870,5890,5870,925
|
|
20231102,090600,174137520,5890,5860,5890,5860,767
|
|
20231102,090500,169629870,5860,5880,5890,5860,2341
|
|
20231102,090400,155867430,5890,5930,5930,5890,4141
|
|
20231102,090300,131393570,5920,5930,5940,5920,1996
|
|
20231102,090200,119573160,5930,5930,5940,5920,3694
|
|
20231102,090100,97680690,5920,5940,5970,5920,3848
|
|
20231102,090000,74832430,5950,5880,5950,5880,10903
|