668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,200500,164536290,10910,10910,10910,10910,576
|
|
20231107,200400,164536290,10910,10910,10910,10910,0
|
|
20231107,200300,164536290,10910,10910,10910,10910,0
|
|
20231107,200200,164536290,10910,10910,10910,10910,0
|
|
20231107,200100,164536290,10910,10910,10910,10910,0
|
|
20231107,200000,164536290,10910,10910,10910,10910,0
|
|
20231107,195900,164536290,10910,10910,10910,10910,0
|
|
20231107,195800,164536290,10910,10910,10910,10910,0
|
|
20231107,195700,164536290,10910,10910,10910,10910,0
|
|
20231107,195600,164536290,10910,10910,10910,10910,0
|
|
20231107,195500,164536290,10910,10910,10910,10910,0
|
|
20231107,195400,164536290,10910,10910,10910,10910,0
|
|
20231107,195300,164536290,10910,10910,10910,10910,0
|
|
20231107,195200,164536290,10910,10910,10910,10910,0
|
|
20231107,195100,164536290,10910,10910,10910,10910,0
|
|
20231107,195000,164536290,10910,10910,10910,10910,0
|
|
20231107,194900,164536290,10910,10910,10910,10910,0
|
|
20231107,194800,164536290,10910,10910,10910,10910,0
|
|
20231107,194700,164536290,10910,10910,10910,10910,0
|
|
20231107,194600,164536290,10910,10910,10910,10910,0
|
|
20231107,194500,164536290,10910,10910,10910,10910,0
|
|
20231107,194400,164536290,10910,10910,10910,10910,0
|
|
20231107,194300,164536290,10910,10910,10910,10910,0
|
|
20231107,194200,164536290,10910,10910,10910,10910,0
|
|
20231107,194100,164536290,10910,10910,10910,10910,0
|
|
20231107,194000,164536290,10910,10910,10910,10910,0
|
|
20231107,193900,164536290,10910,10910,10910,10910,0
|
|
20231107,193800,164536290,10910,10910,10910,10910,0
|
|
20231107,193700,164536290,10910,10910,10910,10910,0
|
|
20231107,193600,164536290,10910,10910,10910,10910,0
|
|
20231107,193500,164536290,10910,10910,10910,10910,576
|
|
20231107,193400,164536290,10910,10910,10910,10910,0
|
|
20231107,193300,164536290,10910,10910,10910,10910,0
|
|
20231107,193200,164536290,10910,10910,10910,10910,0
|
|
20231107,193100,164536290,10910,10910,10910,10910,0
|
|
20231107,193000,164536290,10910,10910,10910,10910,0
|
|
20231107,192900,164536290,10910,10910,10910,10910,0
|
|
20231107,192800,164536290,10910,10910,10910,10910,0
|
|
20231107,192700,164536290,10910,10910,10910,10910,0
|
|
20231107,192600,164536290,10910,10910,10910,10910,0
|
|
20231107,192500,164536290,10910,10910,10910,10910,0
|
|
20231107,192400,164536290,10910,10910,10910,10910,0
|
|
20231107,192300,164536290,10910,10910,10910,10910,0
|
|
20231107,192200,164536290,10910,10910,10910,10910,0
|
|
20231107,192100,164536290,10910,10910,10910,10910,0
|
|
20231107,192000,164536290,10910,10910,10910,10910,0
|
|
20231107,191900,164536290,10910,10910,10910,10910,0
|
|
20231107,191800,164536290,10910,10910,10910,10910,0
|
|
20231107,191700,164536290,10910,10910,10910,10910,0
|
|
20231107,191600,164536290,10910,10910,10910,10910,0
|
|
20231107,191500,164536290,10910,10910,10910,10910,0
|
|
20231107,191400,164536290,10910,10910,10910,10910,0
|
|
20231107,191300,164536290,10910,10910,10910,10910,0
|
|
20231107,191200,164536290,10910,10910,10910,10910,0
|
|
20231107,191100,164536290,10910,10910,10910,10910,0
|
|
20231107,191000,164536290,10910,10910,10910,10910,0
|
|
20231107,190900,164536290,10910,10910,10910,10910,0
|
|
20231107,190800,164536290,10910,10910,10910,10910,0
|
|
20231107,190700,164536290,10910,10910,10910,10910,0
|
|
20231107,190600,164536290,10910,10910,10910,10910,0
|
|
20231107,190500,164536290,10910,10910,10910,10910,576
|
|
20231107,190400,164536290,10910,10910,10910,10910,0
|
|
20231107,190300,164536290,10910,10910,10910,10910,0
|
|
20231107,190200,164536290,10910,10910,10910,10910,0
|
|
20231107,190100,164536290,10910,10910,10910,10910,0
|
|
20231107,190000,164536290,10910,10910,10910,10910,0
|
|
20231107,185900,164536290,10910,10910,10910,10910,0
|
|
20231107,185800,164536290,10910,10910,10910,10910,0
|
|
20231107,185700,164536290,10910,10910,10910,10910,0
|
|
20231107,185600,164536290,10910,10910,10910,10910,0
|
|
20231107,185500,164536290,10910,10910,10910,10910,0
|
|
20231107,185400,164536290,10910,10910,10910,10910,0
|
|
20231107,185300,164536290,10910,10910,10910,10910,0
|
|
20231107,185200,164536290,10910,10910,10910,10910,0
|
|
20231107,185100,164536290,10910,10910,10910,10910,0
|
|
20231107,185000,164536290,10910,10910,10910,10910,0
|
|
20231107,184900,164536290,10910,10910,10910,10910,0
|
|
20231107,184800,164536290,10910,10910,10910,10910,0
|
|
20231107,184700,164536290,10910,10910,10910,10910,0
|
|
20231107,184600,164536290,10910,10910,10910,10910,0
|
|
20231107,184500,164536290,10910,10910,10910,10910,0
|
|
20231107,184400,164536290,10910,10910,10910,10910,0
|
|
20231107,184300,164536290,10910,10910,10910,10910,0
|
|
20231107,184200,164536290,10910,10910,10910,10910,0
|
|
20231107,184100,164536290,10910,10910,10910,10910,0
|
|
20231107,184000,164536290,10910,10910,10910,10910,0
|
|
20231107,183900,164536290,10910,10910,10910,10910,0
|
|
20231107,183800,164536290,10910,10910,10910,10910,0
|
|
20231107,183700,164536290,10910,10910,10910,10910,0
|
|
20231107,183600,164536290,10910,10910,10910,10910,0
|
|
20231107,183500,164536290,10910,10910,10910,10910,576
|
|
20231107,183400,164536290,10910,10910,10910,10910,0
|
|
20231107,183300,164536290,10910,10910,10910,10910,0
|
|
20231107,183200,164536290,10910,10910,10910,10910,0
|
|
20231107,183100,164536290,10910,10910,10910,10910,0
|
|
20231107,183000,164536290,10910,10910,10910,10910,0
|
|
20231107,182900,164536290,10910,10910,10910,10910,0
|
|
20231107,182800,164536290,10910,10910,10910,10910,0
|
|
20231107,182700,164536290,10910,10910,10910,10910,0
|
|
20231107,182600,164536290,10910,10910,10910,10910,0
|
|
20231107,182500,164536290,10910,10910,10910,10910,0
|
|
20231107,182400,164536290,10910,10910,10910,10910,0
|
|
20231107,182300,164536290,10910,10910,10910,10910,0
|
|
20231107,182200,164536290,10910,10910,10910,10910,0
|
|
20231107,182100,164536290,10910,10910,10910,10910,0
|
|
20231107,182000,164536290,10910,10910,10910,10910,0
|
|
20231107,181900,164536290,10910,10910,10910,10910,0
|
|
20231107,181800,164536290,10910,10910,10910,10910,0
|
|
20231107,181700,164536290,10910,10910,10910,10910,0
|
|
20231107,181600,164536290,10910,10910,10910,10910,0
|
|
20231107,181500,164536290,10910,10910,10910,10910,0
|
|
20231107,181400,164536290,10910,10910,10910,10910,0
|
|
20231107,181300,164536290,10910,10910,10910,10910,0
|
|
20231107,181200,164536290,10910,10910,10910,10910,0
|
|
20231107,181100,164536290,10910,10910,10910,10910,0
|
|
20231107,181000,164536290,10910,10910,10910,10910,0
|
|
20231107,180900,164536290,10910,10910,10910,10910,0
|
|
20231107,180800,164536290,10910,10910,10910,10910,0
|
|
20231107,180700,164536290,10910,10910,10910,10910,0
|
|
20231107,180600,164536290,10910,10910,10910,10910,0
|
|
20231107,180500,164536290,10910,10910,10910,10910,576
|
|
20231107,180400,164536290,10910,10910,10910,10910,0
|
|
20231107,180300,164536290,10910,10910,10910,10910,0
|
|
20231107,180200,164536290,10910,10910,10910,10910,0
|
|
20231107,180100,164536290,10910,10910,10910,10910,0
|
|
20231107,180000,164536290,10910,10910,10910,10910,0
|
|
20231107,175900,164536290,10910,10910,10910,10910,0
|
|
20231107,175800,164536290,10910,10910,10910,10910,0
|
|
20231107,175700,164536290,10910,10910,10910,10910,0
|
|
20231107,175600,164536290,10910,10910,10910,10910,0
|
|
20231107,175500,164536290,10910,10910,10910,10910,0
|
|
20231107,175400,164536290,10910,10910,10910,10910,0
|
|
20231107,175300,164536290,10910,10910,10910,10910,0
|
|
20231107,175200,164536290,10910,10910,10910,10910,0
|
|
20231107,175100,164536290,10910,10910,10910,10910,0
|
|
20231107,175000,164536290,10910,10910,10910,10910,0
|
|
20231107,174900,164536290,10910,10910,10910,10910,0
|
|
20231107,174800,164536290,10910,10910,10910,10910,0
|
|
20231107,174700,164536290,10910,10910,10910,10910,0
|
|
20231107,174600,164536290,10910,10910,10910,10910,0
|
|
20231107,174500,164536290,10910,10910,10910,10910,0
|
|
20231107,174400,164536290,10910,10910,10910,10910,0
|
|
20231107,174300,164536290,10910,10910,10910,10910,0
|
|
20231107,174200,164536290,10910,10910,10910,10910,0
|
|
20231107,174100,164536290,10910,10910,10910,10910,0
|
|
20231107,174000,164536290,10910,10910,10910,10910,0
|
|
20231107,173900,164536290,10910,10910,10910,10910,0
|
|
20231107,173800,164536290,10910,10910,10910,10910,0
|
|
20231107,173700,164536290,10910,10910,10910,10910,0
|
|
20231107,173600,164536290,10910,10910,10910,10910,0
|
|
20231107,173500,164536290,10910,10910,10910,10910,576
|
|
20231107,173400,164536290,10910,10910,10910,10910,0
|
|
20231107,173300,164536290,10910,10910,10910,10910,0
|
|
20231107,173200,164536290,10910,10910,10910,10910,0
|
|
20231107,173100,164536290,10910,10910,10910,10910,0
|
|
20231107,173000,164536290,10910,10910,10910,10910,0
|
|
20231107,172900,164536290,10910,10910,10910,10910,0
|
|
20231107,172800,164536290,10910,10910,10910,10910,0
|
|
20231107,172700,164536290,10910,10910,10910,10910,0
|
|
20231107,172600,164536290,10910,10910,10910,10910,0
|
|
20231107,172500,164536290,10910,10910,10910,10910,0
|
|
20231107,172400,164536290,10910,10910,10910,10910,0
|
|
20231107,172300,164536290,10910,10910,10910,10910,0
|
|
20231107,172200,164536290,10910,10910,10910,10910,0
|
|
20231107,172100,164536290,10910,10910,10910,10910,0
|
|
20231107,172000,164536290,10910,10910,10910,10910,0
|
|
20231107,171900,164536290,10910,10910,10910,10910,0
|
|
20231107,171800,164536290,10910,10910,10910,10910,0
|
|
20231107,171700,164536290,10910,10910,10910,10910,0
|
|
20231107,171600,164536290,10910,10910,10910,10910,0
|
|
20231107,171500,164536290,10910,10910,10910,10910,0
|
|
20231107,171400,164536290,10910,10910,10910,10910,0
|
|
20231107,171300,164536290,10910,10910,10910,10910,0
|
|
20231107,171200,164536290,10910,10910,10910,10910,0
|
|
20231107,171100,164536290,10910,10910,10910,10910,0
|
|
20231107,171000,164536290,10910,10910,10910,10910,0
|
|
20231107,170900,164536290,10910,10910,10910,10910,0
|
|
20231107,170800,164536290,10910,10910,10910,10910,0
|
|
20231107,170700,164536290,10910,10910,10910,10910,0
|
|
20231107,170600,164536290,10910,10910,10910,10910,0
|
|
20231107,170500,164536290,10910,10910,10910,10910,576
|
|
20231107,170400,164536290,10910,10910,10910,10910,0
|
|
20231107,170300,164536290,10910,10910,10910,10910,0
|
|
20231107,170200,164536290,10910,10910,10910,10910,0
|
|
20231107,170100,164536290,10910,10910,10910,10910,0
|
|
20231107,170000,164536290,10910,10910,10910,10910,0
|
|
20231107,165900,164536290,10910,10910,10910,10910,0
|
|
20231107,165800,164536290,10910,10910,10910,10910,0
|
|
20231107,165700,164536290,10910,10910,10910,10910,0
|
|
20231107,165600,164536290,10910,10910,10910,10910,0
|
|
20231107,165500,164536290,10910,10910,10910,10910,0
|
|
20231107,165400,164536290,10910,10910,10910,10910,0
|
|
20231107,165300,164536290,10910,10910,10910,10910,0
|
|
20231107,165200,164536290,10910,10910,10910,10910,0
|
|
20231107,165100,164536290,10910,10910,10910,10910,0
|
|
20231107,165000,164536290,10910,10910,10910,10910,0
|
|
20231107,164900,164536290,10910,10910,10910,10910,0
|
|
20231107,164800,164536290,10910,10910,10910,10910,0
|
|
20231107,164700,164536290,10910,10910,10910,10910,0
|
|
20231107,164600,164536290,10910,10910,10910,10910,0
|
|
20231107,164500,164536290,10910,10910,10910,10910,0
|
|
20231107,164400,164536290,10910,10910,10910,10910,0
|
|
20231107,164300,164536290,10910,10910,10910,10910,0
|
|
20231107,164200,164536290,10910,10910,10910,10910,0
|
|
20231107,164100,164536290,10910,10910,10910,10910,0
|
|
20231107,164000,164536290,10910,10910,10910,10910,0
|
|
20231107,163900,164536290,10910,10910,10910,10910,0
|
|
20231107,163800,164536290,10910,10910,10910,10910,0
|
|
20231107,163700,164536290,10910,10910,10910,10910,0
|
|
20231107,163600,164536290,10910,10910,10910,10910,0
|
|
20231107,163500,164536290,10910,10910,10910,10910,576
|
|
20231107,163400,164536290,10910,10910,10910,10910,0
|
|
20231107,163300,164536290,10910,10910,10910,10910,0
|
|
20231107,163200,164536290,10910,10910,10910,10910,0
|
|
20231107,163100,164536290,10910,10910,10910,10910,0
|
|
20231107,163000,164536290,10910,10910,10910,10910,0
|
|
20231107,162900,164536290,10910,10910,10910,10910,0
|
|
20231107,162800,164536290,10910,10910,10910,10910,0
|
|
20231107,162700,164536290,10910,10910,10910,10910,0
|
|
20231107,162600,164536290,10910,10910,10910,10910,0
|
|
20231107,162500,164536290,10910,10910,10910,10910,0
|
|
20231107,162400,164536290,10910,10910,10910,10910,0
|
|
20231107,162300,164536290,10910,10910,10910,10910,0
|
|
20231107,162200,164536290,10910,10910,10910,10910,0
|
|
20231107,162100,164536290,10910,10910,10910,10910,0
|
|
20231107,162000,164536290,10910,10910,10910,10910,0
|
|
20231107,161900,164536290,10910,10910,10910,10910,0
|
|
20231107,161800,164536290,10910,10910,10910,10910,0
|
|
20231107,161700,164536290,10910,10910,10910,10910,0
|
|
20231107,161600,164536290,10910,10910,10910,10910,0
|
|
20231107,161500,164536290,10910,10910,10910,10910,0
|
|
20231107,161400,164536290,10910,10910,10910,10910,0
|
|
20231107,161300,164536290,10910,10910,10910,10910,0
|
|
20231107,161200,164536290,10910,10910,10910,10910,0
|
|
20231107,161100,164536290,10910,10910,10910,10910,0
|
|
20231107,161000,164536290,10910,10910,10910,10910,0
|
|
20231107,160900,164536290,10910,10910,10910,10910,0
|
|
20231107,160800,164536290,10910,10910,10910,10910,0
|
|
20231107,160700,164536290,10910,10910,10910,10910,0
|
|
20231107,160600,164536290,10910,10910,10910,10910,0
|
|
20231107,160500,164536290,10910,10910,10910,10910,576
|
|
20231107,160400,164536290,10910,10910,10910,10910,0
|
|
20231107,160300,164536290,10910,10910,10910,10910,0
|
|
20231107,160200,164536290,10910,10910,10910,10910,0
|
|
20231107,160100,164536290,10910,10910,10910,10910,0
|
|
20231107,160000,164536290,10910,10910,10910,10910,0
|
|
20231107,155900,164536290,10910,10910,10910,10910,0
|
|
20231107,155800,164536290,10910,10910,10910,10910,0
|
|
20231107,155700,164536290,10910,10910,10910,10910,0
|
|
20231107,155600,164536290,10910,10910,10910,10910,0
|
|
20231107,155500,164536290,10910,10910,10910,10910,0
|
|
20231107,155400,164536290,10910,10910,10910,10910,0
|
|
20231107,155300,164536290,10910,10910,10910,10910,0
|
|
20231107,155200,164536290,10910,10910,10910,10910,0
|
|
20231107,155100,164536290,10910,10910,10910,10910,0
|
|
20231107,155000,164536290,10910,10910,10910,10910,0
|
|
20231107,154900,164536290,10910,10910,10910,10910,0
|
|
20231107,154800,164536290,10910,10910,10910,10910,0
|
|
20231107,154700,164536290,10910,10910,10910,10910,0
|
|
20231107,154600,164536290,10910,10910,10910,10910,0
|
|
20231107,154500,164536290,10910,10910,10910,10910,0
|
|
20231107,154400,164536290,10910,10910,10910,10910,0
|
|
20231107,154300,164536290,10910,10910,10910,10910,0
|
|
20231107,154200,164536290,10910,10910,10910,10910,0
|
|
20231107,154100,164536290,10910,10910,10910,10910,0
|
|
20231107,154000,164536290,10910,10910,10910,10910,0
|
|
20231107,153900,164536290,10910,10910,10910,10910,0
|
|
20231107,153800,164536290,10910,10910,10910,10910,0
|
|
20231107,153700,164536290,10910,10910,10910,10910,0
|
|
20231107,153600,164536290,10910,10910,10910,10910,0
|
|
20231107,153500,164536290,10910,10910,10910,10910,576
|
|
20231107,153400,164536290,10910,10910,10910,10910,0
|
|
20231107,153300,164536290,10910,10910,10910,10910,0
|
|
20231107,153200,164536290,10910,10910,10910,10910,0
|
|
20231107,153100,164536290,10910,10910,10910,10910,0
|
|
20231107,153000,164536290,10910,10910,10910,10910,576
|
|
20231107,152900,158252130,10900,10900,10900,10900,0
|
|
20231107,152800,158252130,10900,10900,10900,10900,0
|
|
20231107,152700,158252130,10900,10900,10900,10900,0
|
|
20231107,152600,158252130,10900,10900,10900,10900,0
|
|
20231107,152500,158252130,10900,10900,10900,10900,0
|
|
20231107,152400,158252130,10900,10900,10900,10900,0
|
|
20231107,152300,158252130,10900,10900,10900,10900,0
|
|
20231107,152200,158252130,10900,10900,10900,10900,0
|
|
20231107,152100,158252130,10900,10900,10900,10900,0
|
|
20231107,152000,158252130,10900,10900,10900,10900,0
|
|
20231107,151900,158252130,10900,10900,10900,10830,112
|
|
20231107,151800,157038120,10900,10900,10900,10900,0
|
|
20231107,151700,157038120,10900,10900,10900,10900,0
|
|
20231107,151600,157038120,10900,10900,10900,10900,7
|
|
20231107,151500,156961820,10910,10910,10910,10910,0
|
|
20231107,151400,156961820,10910,10880,10910,10880,978
|
|
20231107,151300,146307150,10880,10880,10880,10880,0
|
|
20231107,151200,146307150,10880,10880,10880,10880,0
|
|
20231107,151100,146307150,10880,10880,10880,10880,0
|
|
20231107,151000,146307150,10880,10840,10880,10840,112
|
|
20231107,150900,145092590,10880,10880,10880,10880,1
|
|
20231107,150800,145081710,10840,10850,10850,10840,3
|
|
20231107,150700,145049170,10880,10880,10880,10880,0
|
|
20231107,150600,145049170,10880,10880,10880,10880,0
|
|
20231107,150500,145049170,10880,10880,10880,10880,0
|
|
20231107,150400,145049170,10880,10880,10880,10880,0
|
|
20231107,150300,145049170,10880,10880,10880,10880,0
|
|
20231107,150200,145049170,10880,10880,10880,10880,0
|
|
20231107,150100,145049170,10880,10880,10880,10880,1
|
|
20231107,150000,145038290,10880,10880,10880,10880,0
|
|
20231107,145900,145038290,10880,10840,10880,10830,558
|
|
20231107,145800,138991650,10880,10880,10880,10880,0
|
|
20231107,145700,138991650,10880,10880,10880,10880,0
|
|
20231107,145600,138991650,10880,10880,10880,10880,0
|
|
20231107,145500,138991650,10880,10880,10880,10880,0
|
|
20231107,145400,138991650,10880,10880,10880,10880,0
|
|
20231107,145300,138991650,10880,10880,10880,10880,0
|
|
20231107,145200,138991650,10880,10880,10880,10880,0
|
|
20231107,145100,138991650,10880,10880,10880,10880,0
|
|
20231107,145000,138991650,10880,10880,10880,10880,0
|
|
20231107,144900,138991650,10880,10880,10880,10880,0
|
|
20231107,144800,138991650,10880,10880,10880,10880,0
|
|
20231107,144700,138991650,10880,10880,10880,10880,0
|
|
20231107,144600,138991650,10880,10880,10880,10880,0
|
|
20231107,144500,138991650,10880,10880,10880,10880,0
|
|
20231107,144400,138991650,10880,10880,10880,10880,0
|
|
20231107,144300,138991650,10880,10880,10880,10880,0
|
|
20231107,144200,138991650,10880,10880,10880,10880,18
|
|
20231107,144100,138795810,10880,10880,10880,10880,0
|
|
20231107,144000,138795810,10880,10880,10880,10880,0
|
|
20231107,143900,138795810,10880,10880,10880,10880,0
|
|
20231107,143800,138795810,10880,10880,10880,10880,0
|
|
20231107,143700,138795810,10880,10880,10880,10880,0
|
|
20231107,143600,138795810,10880,10880,10880,10880,0
|
|
20231107,143500,138795810,10880,10880,10880,10880,0
|
|
20231107,143400,138795810,10880,10880,10880,10880,6
|
|
20231107,143300,138730530,10880,10860,10880,10860,45
|
|
20231107,143200,138241270,10850,10850,10850,10850,0
|
|
20231107,143100,138241270,10850,10850,10850,10850,0
|
|
20231107,143000,138241270,10850,10850,10850,10850,4
|
|
20231107,142900,138197870,10850,10840,10850,10830,500
|
|
20231107,142800,132781310,10860,10860,10860,10860,0
|
|
20231107,142700,132781310,10860,10860,10860,10860,0
|
|
20231107,142600,132781310,10860,10860,10860,10860,0
|
|
20231107,142500,132781310,10860,10860,10860,10860,0
|
|
20231107,142400,132781310,10860,10860,10860,10860,0
|
|
20231107,142300,132781310,10860,10860,10860,10860,0
|
|
20231107,142200,132781310,10860,10860,10860,10860,0
|
|
20231107,142100,132781310,10860,10860,10860,10860,0
|
|
20231107,142000,132781310,10860,10860,10860,10860,0
|
|
20231107,141900,132781310,10860,10860,10860,10860,0
|
|
20231107,141800,132781310,10860,10850,10860,10850,5
|
|
20231107,141700,132727030,10840,10840,10840,10840,0
|
|
20231107,141600,132727030,10840,10840,10840,10840,1
|
|
20231107,141500,132716190,10840,10840,10840,10840,1
|
|
20231107,141400,132705350,10870,10870,10870,10870,0
|
|
20231107,141300,132705350,10870,10870,10870,10870,0
|
|
20231107,141200,132705350,10870,10870,10870,10870,0
|
|
20231107,141100,132705350,10870,10870,10870,10870,0
|
|
20231107,141000,132705350,10870,10870,10870,10870,0
|
|
20231107,140900,132705350,10870,10870,10870,10870,0
|
|
20231107,140800,132705350,10870,10870,10870,10870,0
|
|
20231107,140700,132705350,10870,10870,10870,10870,0
|
|
20231107,140600,132705350,10870,10870,10870,10870,1
|
|
20231107,140500,132694480,10870,10870,10870,10870,0
|
|
20231107,140400,132694480,10870,10870,10870,10870,0
|
|
20231107,140300,132694480,10870,10870,10870,10870,0
|
|
20231107,140200,132694480,10870,10870,10870,10870,0
|
|
20231107,140100,132694480,10870,10870,10870,10870,0
|
|
20231107,140000,132694480,10870,10870,10870,10870,0
|
|
20231107,135900,132694480,10870,10870,10870,10870,0
|
|
20231107,135800,132694480,10870,10870,10870,10870,0
|
|
20231107,135700,132694480,10870,10870,10870,10870,0
|
|
20231107,135600,132694480,10870,10870,10870,10870,0
|
|
20231107,135500,132694480,10870,10870,10870,10870,0
|
|
20231107,135400,132694480,10870,10870,10870,10870,0
|
|
20231107,135300,132694480,10870,10870,10870,10870,0
|
|
20231107,135200,132694480,10870,10870,10870,10870,0
|
|
20231107,135100,132694480,10870,10870,10870,10870,0
|
|
20231107,135000,132694480,10870,10870,10870,10870,0
|
|
20231107,134900,132694480,10870,10870,10870,10870,0
|
|
20231107,134800,132694480,10870,10870,10870,10870,0
|
|
20231107,134700,132694480,10870,10870,10870,10870,0
|
|
20231107,134600,132694480,10870,10870,10870,10870,0
|
|
20231107,134500,132694480,10870,10870,10870,10870,0
|
|
20231107,134400,132694480,10870,10870,10870,10870,0
|
|
20231107,134300,132694480,10870,10870,10870,10870,0
|
|
20231107,134200,132694480,10870,10870,10870,10870,0
|
|
20231107,134100,132694480,10870,10870,10870,10870,0
|
|
20231107,134000,132694480,10870,10870,10870,10870,0
|
|
20231107,133900,132694480,10870,10870,10870,10870,0
|
|
20231107,133800,132694480,10870,10870,10870,10870,0
|
|
20231107,133700,132694480,10870,10870,10870,10870,0
|
|
20231107,133600,132694480,10870,10870,10870,10870,0
|
|
20231107,133500,132694480,10870,10870,10870,10870,0
|
|
20231107,133400,132694480,10870,10870,10870,10870,0
|
|
20231107,133300,132694480,10870,10870,10870,10870,0
|
|
20231107,133200,132694480,10870,10870,10870,10870,0
|
|
20231107,133100,132694480,10870,10870,10870,10870,0
|
|
20231107,133000,132694480,10870,10870,10870,10870,0
|
|
20231107,132900,132694480,10870,10870,10870,10870,0
|
|
20231107,132800,132694480,10870,10870,10870,10870,0
|
|
20231107,132700,132694480,10870,10870,10870,10870,15
|
|
20231107,132600,132531430,10840,10840,10840,10840,410
|
|
20231107,132500,128087030,10850,10850,10850,10850,0
|
|
20231107,132400,128087030,10850,10850,10850,10850,26
|
|
20231107,132300,127804930,10860,10850,10860,10850,37
|
|
20231107,132200,127403420,10860,10860,10860,10860,0
|
|
20231107,132100,127403420,10860,10860,10860,10860,1
|
|
20231107,132000,127392560,10840,10840,10840,10840,0
|
|
20231107,131900,127392560,10840,10840,10840,10840,0
|
|
20231107,131800,127392560,10840,10840,10860,10840,79
|
|
20231107,131700,126536080,10860,10860,10860,10860,1
|
|
20231107,131600,126525220,10840,10840,10840,10840,0
|
|
20231107,131500,126525220,10840,10840,10840,10840,6
|
|
20231107,131400,126460180,10830,10830,10830,10830,0
|
|
20231107,131300,126460180,10830,10830,10830,10830,0
|
|
20231107,131200,126460180,10830,10830,10830,10830,0
|
|
20231107,131100,126460180,10830,10830,10830,10830,18
|
|
20231107,131000,126265240,10830,10830,10830,10830,0
|
|
20231107,130900,126265240,10830,10830,10830,10830,0
|
|
20231107,130800,126265240,10830,10830,10830,10830,0
|
|
20231107,130700,126265240,10830,10830,10830,10830,0
|
|
20231107,130600,126265240,10830,10830,10830,10830,4
|
|
20231107,130500,126221920,10850,10850,10870,10850,13
|
|
20231107,130400,126080710,10850,10850,10850,10850,0
|
|
20231107,130300,126080710,10850,10850,10850,10850,0
|
|
20231107,130200,126080710,10850,10850,10850,10850,0
|
|
20231107,130100,126080710,10850,10850,10850,10850,0
|
|
20231107,130000,126080710,10850,10850,10850,10850,0
|
|
20231107,125900,126080710,10850,10850,10850,10850,0
|
|
20231107,125800,126080710,10850,10850,10850,10850,0
|
|
20231107,125700,126080710,10850,10840,10850,10810,110
|
|
20231107,125600,124890930,10840,10840,10840,10840,0
|
|
20231107,125500,124890930,10840,10840,10840,10840,100
|
|
20231107,125400,123806930,10840,10840,10840,10840,0
|
|
20231107,125300,123806930,10840,10840,10840,10840,0
|
|
20231107,125200,123806930,10840,10840,10840,10840,0
|
|
20231107,125100,123806930,10840,10840,10840,10840,0
|
|
20231107,125000,123806930,10840,10840,10840,10840,0
|
|
20231107,124900,123806930,10840,10840,10840,10840,0
|
|
20231107,124800,123806930,10840,10840,10840,10840,20
|
|
20231107,124700,123590130,10840,10840,10840,10840,0
|
|
20231107,124600,123590130,10840,10840,10840,10840,742
|
|
20231107,124500,115546850,10840,10840,10840,10840,0
|
|
20231107,124400,115546850,10840,10840,10840,10840,56
|
|
20231107,124300,114939810,10840,10840,10840,10840,0
|
|
20231107,124200,114939810,10840,10840,10840,10840,0
|
|
20231107,124100,114939810,10840,10840,10840,10840,0
|
|
20231107,124000,114939810,10840,10840,10840,10840,0
|
|
20231107,123900,114939810,10840,10840,10840,10840,0
|
|
20231107,123800,114939810,10840,10840,10840,10840,0
|
|
20231107,123700,114939810,10840,10840,10840,10840,0
|
|
20231107,123600,114939810,10840,10840,10840,10840,0
|
|
20231107,123500,114939810,10840,10840,10840,10840,0
|
|
20231107,123400,114939810,10840,10800,10840,10800,38
|
|
20231107,123300,114529170,10800,10800,10800,10800,0
|
|
20231107,123200,114529170,10800,10800,10800,10800,20
|
|
20231107,123100,114313170,10800,10800,10800,10800,4
|
|
20231107,123000,114269970,10840,10840,10840,10840,0
|
|
20231107,122900,114269970,10840,10840,10840,10840,0
|
|
20231107,122800,114269970,10840,10840,10840,10840,0
|
|
20231107,122700,114269970,10840,10840,10840,10840,0
|
|
20231107,122600,114269970,10840,10840,10840,10840,0
|
|
20231107,122500,114269970,10840,10840,10840,10840,0
|
|
20231107,122400,114269970,10840,10840,10840,10840,0
|
|
20231107,122300,114269970,10840,10840,10840,10840,0
|
|
20231107,122200,114269970,10840,10840,10840,10840,0
|
|
20231107,122100,114269970,10840,10840,10840,10840,0
|
|
20231107,122000,114269970,10840,10840,10840,10840,0
|
|
20231107,121900,114269970,10840,10840,10840,10840,0
|
|
20231107,121800,114269970,10840,10840,10840,10840,0
|
|
20231107,121700,114269970,10840,10840,10840,10840,0
|
|
20231107,121600,114269970,10840,10830,10840,10830,113
|
|
20231107,121500,113046050,10830,10830,10830,10830,0
|
|
20231107,121400,113046050,10830,10830,10830,10830,0
|
|
20231107,121300,113046050,10830,10830,10830,10830,0
|
|
20231107,121200,113046050,10830,10760,10830,10760,465
|
|
20231107,121100,108040200,10830,10790,10830,10790,23
|
|
20231107,121000,107791910,10790,10790,10830,10790,110
|
|
20231107,120900,106604670,10790,10790,10790,10790,11
|
|
20231107,120800,106485980,10790,10760,10790,10760,400
|
|
20231107,120700,102180780,10800,10770,10810,10760,220
|
|
20231107,120600,99812470,10820,10780,10840,10770,74
|
|
20231107,120500,99014520,10790,10790,10790,10790,0
|
|
20231107,120400,99014520,10790,10790,10790,10790,7
|
|
20231107,120300,98938990,10860,10860,10860,10860,0
|
|
20231107,120200,98938990,10860,10860,10860,10860,0
|
|
20231107,120100,98938990,10860,10860,10860,10860,0
|
|
20231107,120000,98938990,10860,10810,10860,10800,93
|
|
20231107,115900,97933980,10870,10870,10870,10870,0
|
|
20231107,115800,97933980,10870,10870,10870,10870,0
|
|
20231107,115700,97933980,10870,10870,10870,10870,0
|
|
20231107,115600,97933980,10870,10840,10880,10820,71
|
|
20231107,115500,97165290,10900,10900,10900,10900,0
|
|
20231107,115400,97165290,10900,10900,10900,10900,0
|
|
20231107,115300,97165290,10900,10900,10900,10900,0
|
|
20231107,115200,97165290,10900,10900,10900,10900,0
|
|
20231107,115100,97165290,10900,10900,10900,10900,0
|
|
20231107,115000,97165290,10900,10900,10900,10900,0
|
|
20231107,114900,97165290,10900,10900,10900,10900,0
|
|
20231107,114800,97165290,10900,10900,10900,10900,0
|
|
20231107,114700,97165290,10900,10900,10900,10900,0
|
|
20231107,114600,97165290,10900,10900,10900,10900,0
|
|
20231107,114500,97165290,10900,10900,10900,10900,0
|
|
20231107,114400,97165290,10900,10900,10900,10900,0
|
|
20231107,114300,97165290,10900,10900,10900,10900,0
|
|
20231107,114200,97165290,10900,10900,10900,10900,0
|
|
20231107,114100,97165290,10900,10900,10900,10900,0
|
|
20231107,114000,97165290,10900,10900,10900,10900,0
|
|
20231107,113900,97165290,10900,10900,10900,10900,0
|
|
20231107,113800,97165290,10900,10900,10900,10900,0
|
|
20231107,113700,97165290,10900,10900,10900,10900,0
|
|
20231107,113600,97165290,10900,10900,10900,10900,0
|
|
20231107,113500,97165290,10900,10900,10900,10900,0
|
|
20231107,113400,97165290,10900,10900,10900,10900,0
|
|
20231107,113300,97165290,10900,10900,10900,10900,0
|
|
20231107,113200,97165290,10900,10900,10900,10900,0
|
|
20231107,113100,97165290,10900,10900,10900,10900,0
|
|
20231107,113000,97165290,10900,10900,10900,10900,0
|
|
20231107,112900,97165290,10900,10900,10900,10900,0
|
|
20231107,112800,97165290,10900,10900,10900,10900,0
|
|
20231107,112700,97165290,10900,10900,10900,10900,0
|
|
20231107,112600,97165290,10900,10900,10900,10900,0
|
|
20231107,112500,97165290,10900,10840,10900,10830,68
|
|
20231107,112400,96427930,10850,10850,10850,10850,38
|
|
20231107,112300,96015630,10900,10900,10900,10900,0
|
|
20231107,112200,96015630,10900,10900,10900,10900,0
|
|
20231107,112100,96015630,10900,10900,10900,10900,0
|
|
20231107,112000,96015630,10900,10860,10900,10860,60
|
|
20231107,111900,95363990,10910,10910,10910,10910,0
|
|
20231107,111800,95363990,10910,10910,10910,10910,0
|
|
20231107,111700,95363990,10910,10910,10910,10910,0
|
|
20231107,111600,95363990,10910,10910,10910,10910,0
|
|
20231107,111500,95363990,10910,10910,10910,10910,0
|
|
20231107,111400,95363990,10910,10910,10910,10910,0
|
|
20231107,111300,95363990,10910,10910,10910,10910,0
|
|
20231107,111200,95363990,10910,10910,10910,10910,0
|
|
20231107,111100,95363990,10910,10910,10910,10910,0
|
|
20231107,111000,95363990,10910,10910,10910,10910,9
|
|
20231107,110900,95265800,10910,10910,10910,10910,0
|
|
20231107,110800,95265800,10910,10910,10910,10910,0
|
|
20231107,110700,95265800,10910,10910,10910,10910,0
|
|
20231107,110600,95265800,10910,10910,10910,10910,0
|
|
20231107,110500,95265800,10910,10910,10910,10890,271
|
|
20231107,110400,92314450,10890,10890,10890,10890,0
|
|
20231107,110300,92314450,10890,10890,10890,10890,0
|
|
20231107,110200,92314450,10890,10890,10890,10890,0
|
|
20231107,110100,92314450,10890,10890,10890,10890,0
|
|
20231107,110000,92314450,10890,10890,10890,10890,0
|
|
20231107,105900,92314450,10890,10890,10890,10890,0
|
|
20231107,105800,92314450,10890,10890,10890,10890,0
|
|
20231107,105700,92314450,10890,10890,10890,10890,0
|
|
20231107,105600,92314450,10890,10890,10890,10890,0
|
|
20231107,105500,92314450,10890,10890,10890,10890,0
|
|
20231107,105400,92314450,10890,10910,10910,10890,111
|
|
20231107,105300,91105460,10890,10890,10890,10890,0
|
|
20231107,105200,91105460,10890,10890,10890,10890,0
|
|
20231107,105100,91105460,10890,10890,10890,10890,0
|
|
20231107,105000,91105460,10890,10890,10890,10890,0
|
|
20231107,104900,91105460,10890,10890,10890,10890,0
|
|
20231107,104800,91105460,10890,10890,10890,10890,0
|
|
20231107,104700,91105460,10890,10890,10890,10890,0
|
|
20231107,104600,91105460,10890,10890,10890,10890,0
|
|
20231107,104500,91105460,10890,10890,10890,10890,0
|
|
20231107,104400,91105460,10890,10890,10890,10890,0
|
|
20231107,104300,91105460,10890,10890,10890,10890,0
|
|
20231107,104200,91105460,10890,10890,10890,10890,0
|
|
20231107,104100,91105460,10890,10890,10890,10890,0
|
|
20231107,104000,91105460,10890,10890,10890,10890,0
|
|
20231107,103900,91105460,10890,10890,10890,10890,0
|
|
20231107,103800,91105460,10890,10890,10890,10890,0
|
|
20231107,103700,91105460,10890,10890,10890,10890,0
|
|
20231107,103600,91105460,10890,10890,10890,10890,0
|
|
20231107,103500,91105460,10890,10890,10890,10890,0
|
|
20231107,103400,91105460,10890,10890,10890,10890,0
|
|
20231107,103300,91105460,10890,10890,10890,10890,0
|
|
20231107,103200,91105460,10890,10890,10890,10890,0
|
|
20231107,103100,91105460,10890,10890,10890,10890,0
|
|
20231107,103000,91105460,10890,10890,10890,10890,0
|
|
20231107,102900,91105460,10890,10890,10890,10890,0
|
|
20231107,102800,91105460,10890,10890,10890,10890,0
|
|
20231107,102700,91105460,10890,10890,10890,10890,0
|
|
20231107,102600,91105460,10890,10890,10890,10890,0
|
|
20231107,102500,91105460,10890,10890,10890,10890,0
|
|
20231107,102400,91105460,10890,10890,10890,10890,0
|
|
20231107,102300,91105460,10890,10890,10890,10890,0
|
|
20231107,102200,91105460,10890,10890,10890,10890,0
|
|
20231107,102100,91105460,10890,10890,10890,10890,92
|
|
20231107,102000,90103580,10890,10890,10890,10890,0
|
|
20231107,101900,90103580,10890,10890,10890,10890,0
|
|
20231107,101800,90103580,10890,10890,10890,10890,0
|
|
20231107,101700,90103580,10890,10890,10890,10890,10
|
|
20231107,101600,89994680,10870,10870,10870,10870,0
|
|
20231107,101500,89994680,10870,10870,10870,10870,0
|
|
20231107,101400,89994680,10870,10870,10870,10870,0
|
|
20231107,101300,89994680,10870,10870,10870,10870,100
|
|
20231107,101200,88907680,10910,10910,10910,10910,0
|
|
20231107,101100,88907680,10910,10910,10910,10910,1
|
|
20231107,101000,88896770,10880,10880,10880,10880,0
|
|
20231107,100900,88896770,10880,10880,10880,10880,0
|
|
20231107,100800,88896770,10880,10880,10880,10880,576
|
|
20231107,100700,82629890,10880,10880,10880,10880,0
|
|
20231107,100600,82629890,10880,10880,10880,10880,0
|
|
20231107,100500,82629890,10880,10880,10880,10880,0
|
|
20231107,100400,82629890,10880,10880,10880,10880,0
|
|
20231107,100300,82629890,10880,10880,10880,10880,0
|
|
20231107,100200,82629890,10880,10880,10880,10880,11
|
|
20231107,100100,82510210,10880,10880,10880,10880,100
|
|
20231107,100000,81422210,10880,10890,10890,10880,100
|
|
20231107,095900,80334200,10880,10880,10880,10880,0
|
|
20231107,095800,80334200,10880,10880,10880,10880,0
|
|
20231107,095700,80334200,10880,10880,10880,10880,0
|
|
20231107,095600,80334200,10880,10880,10880,10880,0
|
|
20231107,095500,80334200,10880,10880,10880,10880,0
|
|
20231107,095400,80334200,10880,10880,10880,10880,0
|
|
20231107,095300,80334200,10880,10880,10880,10880,0
|
|
20231107,095200,80334200,10880,10880,10880,10880,100
|
|
20231107,095100,79246200,10890,10890,10890,10890,100
|
|
20231107,095000,78157200,10890,10890,10890,10890,0
|
|
20231107,094900,78157200,10890,10890,10890,10890,0
|
|
20231107,094800,78157200,10890,10890,10890,10890,0
|
|
20231107,094700,78157200,10890,10890,10890,10890,0
|
|
20231107,094600,78157200,10890,10890,10890,10890,0
|
|
20231107,094500,78157200,10890,10890,10890,10890,100
|
|
20231107,094400,77068200,10890,10890,10890,10890,100
|
|
20231107,094300,75979200,10880,10880,10880,10880,59
|
|
20231107,094200,75337280,10890,10900,10900,10890,203
|
|
20231107,094100,73124610,10910,10910,10910,10910,48
|
|
20231107,094000,72600930,10940,10940,10940,10940,0
|
|
20231107,093900,72600930,10940,10940,10940,10940,0
|
|
20231107,093800,72600930,10940,10940,10940,10940,0
|
|
20231107,093700,72600930,10940,10940,10940,10940,5
|
|
20231107,093600,72546230,10940,10940,10940,10940,1
|
|
20231107,093500,72535290,10940,10940,10940,10940,0
|
|
20231107,093400,72535290,10940,10940,10940,10940,0
|
|
20231107,093300,72535290,10940,10940,10940,10940,0
|
|
20231107,093200,72535290,10940,10940,10940,10940,1
|
|
20231107,093100,72524350,10940,10940,10940,10940,0
|
|
20231107,093000,72524350,10940,10940,10940,10940,0
|
|
20231107,092900,72524350,10940,10940,10940,10940,0
|
|
20231107,092800,72524350,10940,10940,10940,10940,1
|
|
20231107,092700,72513410,10880,10880,10880,10880,0
|
|
20231107,092600,72513410,10880,10880,10880,10880,0
|
|
20231107,092500,72513410,10880,10880,10880,10880,0
|
|
20231107,092400,72513410,10880,10890,10890,10880,747
|
|
20231107,092300,64385230,10880,10880,10880,10880,0
|
|
20231107,092200,64385230,10880,10880,10880,10880,0
|
|
20231107,092100,64385230,10880,10880,10880,10880,0
|
|
20231107,092000,64385230,10880,10950,10950,10880,475
|
|
20231107,091900,59204840,10940,10940,10940,10940,0
|
|
20231107,091800,59204840,10940,10940,10940,10940,0
|
|
20231107,091700,59204840,10940,10930,10940,10930,130
|
|
20231107,091600,57782690,10920,10920,10920,10920,0
|
|
20231107,091500,57782690,10920,10920,10920,10920,59
|
|
20231107,091400,57138410,10900,10900,10900,10900,394
|
|
20231107,091300,52843810,10900,10900,10900,10900,0
|
|
20231107,091200,52843810,10900,10910,10910,10900,38
|
|
20231107,091100,52429560,10900,10900,10900,10900,573
|
|
20231107,091000,46183860,10890,10890,10890,10890,1000
|
|
20231107,090900,35293860,10780,10780,10780,10780,60
|
|
20231107,090800,34647060,10890,10890,10890,10890,600
|
|
20231107,090700,28113060,10890,10890,10890,10890,1
|
|
20231107,090600,28102170,10760,10760,10760,10760,0
|
|
20231107,090500,28102170,10760,10760,10760,10760,11
|
|
20231107,090400,27983810,10760,10810,10810,10750,225
|
|
20231107,090300,25556120,10820,10820,10820,10820,0
|
|
20231107,090200,25556120,10820,10880,10880,10820,1715
|
|
20231107,090100,6952320,10890,10890,10890,10890,3
|
|
20231107,090000,6919650,10900,10950,10950,10900,632
|