701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,203800,191992370,5510,5510,5510,5510,10831
|
|
20231117,203700,191992370,5510,5510,5510,5510,0
|
|
20231117,203600,191992370,5510,5510,5510,5510,0
|
|
20231117,203500,191992370,5510,5510,5510,5510,0
|
|
20231117,203400,191992370,5510,5510,5510,5510,0
|
|
20231117,203300,191992370,5510,5510,5510,5510,0
|
|
20231117,203200,191992370,5510,5510,5510,5510,0
|
|
20231117,203100,191992370,5510,5510,5510,5510,0
|
|
20231117,203000,191992370,5510,5510,5510,5510,0
|
|
20231117,202900,191992370,5510,5510,5510,5510,0
|
|
20231117,202800,191992370,5510,5510,5510,5510,0
|
|
20231117,202700,191992370,5510,5510,5510,5510,0
|
|
20231117,202600,191992370,5510,5510,5510,5510,0
|
|
20231117,202500,191992370,5510,5510,5510,5510,0
|
|
20231117,202400,191992370,5510,5510,5510,5510,0
|
|
20231117,202300,191992370,5510,5510,5510,5510,0
|
|
20231117,202200,191992370,5510,5510,5510,5510,0
|
|
20231117,202100,191992370,5510,5510,5510,5510,0
|
|
20231117,202000,191992370,5510,5510,5510,5510,0
|
|
20231117,201900,191992370,5510,5510,5510,5510,0
|
|
20231117,201800,191992370,5510,5510,5510,5510,0
|
|
20231117,201700,191992370,5510,5510,5510,5510,0
|
|
20231117,201600,191992370,5510,5510,5510,5510,0
|
|
20231117,201500,191992370,5510,5510,5510,5510,0
|
|
20231117,201400,191992370,5510,5510,5510,5510,0
|
|
20231117,201300,191992370,5510,5510,5510,5510,0
|
|
20231117,201200,191992370,5510,5510,5510,5510,0
|
|
20231117,201100,191992370,5510,5510,5510,5510,0
|
|
20231117,201000,191992370,5510,5510,5510,5510,0
|
|
20231117,200900,191992370,5510,5510,5510,5510,0
|
|
20231117,200800,191992370,5510,5510,5510,5510,10831
|
|
20231117,200700,191992370,5510,5510,5510,5510,0
|
|
20231117,200600,191992370,5510,5510,5510,5510,0
|
|
20231117,200500,191992370,5510,5510,5510,5510,0
|
|
20231117,200400,191992370,5510,5510,5510,5510,0
|
|
20231117,200300,191992370,5510,5510,5510,5510,0
|
|
20231117,200200,191992370,5510,5510,5510,5510,0
|
|
20231117,200100,191992370,5510,5510,5510,5510,0
|
|
20231117,200000,191992370,5510,5510,5510,5510,0
|
|
20231117,195900,191992370,5510,5510,5510,5510,0
|
|
20231117,195800,191992370,5510,5510,5510,5510,0
|
|
20231117,195700,191992370,5510,5510,5510,5510,0
|
|
20231117,195600,191992370,5510,5510,5510,5510,0
|
|
20231117,195500,191992370,5510,5510,5510,5510,0
|
|
20231117,195400,191992370,5510,5510,5510,5510,0
|
|
20231117,195300,191992370,5510,5510,5510,5510,0
|
|
20231117,195200,191992370,5510,5510,5510,5510,0
|
|
20231117,195100,191992370,5510,5510,5510,5510,0
|
|
20231117,195000,191992370,5510,5510,5510,5510,0
|
|
20231117,194900,191992370,5510,5510,5510,5510,0
|
|
20231117,194800,191992370,5510,5510,5510,5510,0
|
|
20231117,194700,191992370,5510,5510,5510,5510,0
|
|
20231117,194600,191992370,5510,5510,5510,5510,0
|
|
20231117,194500,191992370,5510,5510,5510,5510,0
|
|
20231117,194400,191992370,5510,5510,5510,5510,0
|
|
20231117,194300,191992370,5510,5510,5510,5510,0
|
|
20231117,194200,191992370,5510,5510,5510,5510,0
|
|
20231117,194100,191992370,5510,5510,5510,5510,0
|
|
20231117,194000,191992370,5510,5510,5510,5510,0
|
|
20231117,193900,191992370,5510,5510,5510,5510,0
|
|
20231117,193800,191992370,5510,5510,5510,5510,10831
|
|
20231117,193700,191992370,5510,5510,5510,5510,0
|
|
20231117,193600,191992370,5510,5510,5510,5510,0
|
|
20231117,193500,191992370,5510,5510,5510,5510,0
|
|
20231117,193400,191992370,5510,5510,5510,5510,0
|
|
20231117,193300,191992370,5510,5510,5510,5510,0
|
|
20231117,193200,191992370,5510,5510,5510,5510,0
|
|
20231117,193100,191992370,5510,5510,5510,5510,0
|
|
20231117,193000,191992370,5510,5510,5510,5510,0
|
|
20231117,192900,191992370,5510,5510,5510,5510,0
|
|
20231117,192800,191992370,5510,5510,5510,5510,0
|
|
20231117,192700,191992370,5510,5510,5510,5510,0
|
|
20231117,192600,191992370,5510,5510,5510,5510,0
|
|
20231117,192500,191992370,5510,5510,5510,5510,0
|
|
20231117,192400,191992370,5510,5510,5510,5510,0
|
|
20231117,192300,191992370,5510,5510,5510,5510,0
|
|
20231117,192200,191992370,5510,5510,5510,5510,0
|
|
20231117,192100,191992370,5510,5510,5510,5510,0
|
|
20231117,192000,191992370,5510,5510,5510,5510,0
|
|
20231117,191900,191992370,5510,5510,5510,5510,0
|
|
20231117,191800,191992370,5510,5510,5510,5510,0
|
|
20231117,191700,191992370,5510,5510,5510,5510,0
|
|
20231117,191600,191992370,5510,5510,5510,5510,0
|
|
20231117,191500,191992370,5510,5510,5510,5510,0
|
|
20231117,191400,191992370,5510,5510,5510,5510,0
|
|
20231117,191300,191992370,5510,5510,5510,5510,0
|
|
20231117,191200,191992370,5510,5510,5510,5510,0
|
|
20231117,191100,191992370,5510,5510,5510,5510,0
|
|
20231117,191000,191992370,5510,5510,5510,5510,0
|
|
20231117,190900,191992370,5510,5510,5510,5510,0
|
|
20231117,190800,191992370,5510,5510,5510,5510,10831
|
|
20231117,190700,191992370,5510,5510,5510,5510,0
|
|
20231117,190600,191992370,5510,5510,5510,5510,0
|
|
20231117,190500,191992370,5510,5510,5510,5510,0
|
|
20231117,190400,191992370,5510,5510,5510,5510,0
|
|
20231117,190300,191992370,5510,5510,5510,5510,0
|
|
20231117,190200,191992370,5510,5510,5510,5510,0
|
|
20231117,190100,191992370,5510,5510,5510,5510,0
|
|
20231117,190000,191992370,5510,5510,5510,5510,0
|
|
20231117,185900,191992370,5510,5510,5510,5510,0
|
|
20231117,185800,191992370,5510,5510,5510,5510,0
|
|
20231117,185700,191992370,5510,5510,5510,5510,0
|
|
20231117,185600,191992370,5510,5510,5510,5510,0
|
|
20231117,185500,191992370,5510,5510,5510,5510,0
|
|
20231117,185400,191992370,5510,5510,5510,5510,0
|
|
20231117,185300,191992370,5510,5510,5510,5510,0
|
|
20231117,185200,191992370,5510,5510,5510,5510,0
|
|
20231117,185100,191992370,5510,5510,5510,5510,0
|
|
20231117,185000,191992370,5510,5510,5510,5510,0
|
|
20231117,184900,191992370,5510,5510,5510,5510,0
|
|
20231117,184800,191992370,5510,5510,5510,5510,0
|
|
20231117,184700,191992370,5510,5510,5510,5510,0
|
|
20231117,184600,191992370,5510,5510,5510,5510,0
|
|
20231117,184500,191992370,5510,5510,5510,5510,0
|
|
20231117,184400,191992370,5510,5510,5510,5510,0
|
|
20231117,184300,191992370,5510,5510,5510,5510,0
|
|
20231117,184200,191992370,5510,5510,5510,5510,0
|
|
20231117,184100,191992370,5510,5510,5510,5510,0
|
|
20231117,184000,191992370,5510,5510,5510,5510,0
|
|
20231117,183900,191992370,5510,5510,5510,5510,0
|
|
20231117,183800,191992370,5510,5510,5510,5510,10831
|
|
20231117,183700,191992370,5510,5510,5510,5510,0
|
|
20231117,183600,191992370,5510,5510,5510,5510,0
|
|
20231117,183500,191992370,5510,5510,5510,5510,0
|
|
20231117,183400,191992370,5510,5510,5510,5510,0
|
|
20231117,183300,191992370,5510,5510,5510,5510,0
|
|
20231117,183200,191992370,5510,5510,5510,5510,0
|
|
20231117,183100,191992370,5510,5510,5510,5510,0
|
|
20231117,183000,191992370,5510,5510,5510,5510,0
|
|
20231117,182900,191992370,5510,5510,5510,5510,0
|
|
20231117,182800,191992370,5510,5510,5510,5510,0
|
|
20231117,182700,191992370,5510,5510,5510,5510,0
|
|
20231117,182600,191992370,5510,5510,5510,5510,0
|
|
20231117,182500,191992370,5510,5510,5510,5510,0
|
|
20231117,182400,191992370,5510,5510,5510,5510,0
|
|
20231117,182300,191992370,5510,5510,5510,5510,0
|
|
20231117,182200,191992370,5510,5510,5510,5510,0
|
|
20231117,182100,191992370,5510,5510,5510,5510,0
|
|
20231117,182000,191992370,5510,5510,5510,5510,0
|
|
20231117,181900,191992370,5510,5510,5510,5510,0
|
|
20231117,181800,191992370,5510,5510,5510,5510,0
|
|
20231117,181700,191992370,5510,5510,5510,5510,0
|
|
20231117,181600,191992370,5510,5510,5510,5510,0
|
|
20231117,181500,191992370,5510,5510,5510,5510,0
|
|
20231117,181400,191992370,5510,5510,5510,5510,0
|
|
20231117,181300,191992370,5510,5510,5510,5510,0
|
|
20231117,181200,191992370,5510,5510,5510,5510,0
|
|
20231117,181100,191992370,5510,5510,5510,5510,0
|
|
20231117,181000,191992370,5510,5510,5510,5510,0
|
|
20231117,180900,191992370,5510,5510,5510,5510,0
|
|
20231117,180800,191992370,5510,5510,5510,5510,10831
|
|
20231117,180700,191992370,5510,5510,5510,5510,0
|
|
20231117,180600,191992370,5510,5510,5510,5510,0
|
|
20231117,180500,191992370,5510,5510,5510,5510,0
|
|
20231117,180400,191992370,5510,5510,5510,5510,0
|
|
20231117,180300,191992370,5510,5510,5510,5510,0
|
|
20231117,180200,191992370,5510,5510,5510,5510,0
|
|
20231117,180100,191992370,5510,5510,5510,5510,0
|
|
20231117,180000,191992370,5510,5510,5510,5510,0
|
|
20231117,175900,191992370,5510,5510,5510,5510,0
|
|
20231117,175800,191992370,5510,5510,5510,5510,0
|
|
20231117,175700,191992370,5510,5510,5510,5510,0
|
|
20231117,175600,191992370,5510,5510,5510,5510,0
|
|
20231117,175500,191992370,5510,5510,5510,5510,0
|
|
20231117,175400,191992370,5510,5510,5510,5510,0
|
|
20231117,175300,191992370,5510,5510,5510,5510,0
|
|
20231117,175200,191992370,5510,5510,5510,5510,0
|
|
20231117,175100,191992370,5510,5510,5510,5510,0
|
|
20231117,175000,191992370,5510,5510,5510,5510,0
|
|
20231117,174900,191992370,5510,5510,5510,5510,0
|
|
20231117,174800,191992370,5510,5510,5510,5510,0
|
|
20231117,174700,191992370,5510,5510,5510,5510,0
|
|
20231117,174600,191992370,5510,5510,5510,5510,0
|
|
20231117,174500,191992370,5510,5510,5510,5510,0
|
|
20231117,174400,191992370,5510,5510,5510,5510,0
|
|
20231117,174300,191992370,5510,5510,5510,5510,0
|
|
20231117,174200,191992370,5510,5510,5510,5510,0
|
|
20231117,174100,191992370,5510,5510,5510,5510,0
|
|
20231117,174000,191992370,5510,5510,5510,5510,0
|
|
20231117,173900,191992370,5510,5510,5510,5510,0
|
|
20231117,173800,191992370,5510,5510,5510,5510,10831
|
|
20231117,173700,191992370,5510,5510,5510,5510,0
|
|
20231117,173600,191992370,5510,5510,5510,5510,0
|
|
20231117,173500,191992370,5510,5510,5510,5510,0
|
|
20231117,173400,191992370,5510,5510,5510,5510,0
|
|
20231117,173300,191992370,5510,5510,5510,5510,0
|
|
20231117,173200,191992370,5510,5510,5510,5510,0
|
|
20231117,173100,191992370,5510,5510,5510,5510,0
|
|
20231117,173000,191992370,5510,5510,5510,5510,0
|
|
20231117,172900,191992370,5510,5510,5510,5510,0
|
|
20231117,172800,191992370,5510,5510,5510,5510,0
|
|
20231117,172700,191992370,5510,5510,5510,5510,0
|
|
20231117,172600,191992370,5510,5510,5510,5510,0
|
|
20231117,172500,191992370,5510,5510,5510,5510,0
|
|
20231117,172400,191992370,5510,5510,5510,5510,0
|
|
20231117,172300,191992370,5510,5510,5510,5510,0
|
|
20231117,172200,191992370,5510,5510,5510,5510,0
|
|
20231117,172100,191992370,5510,5510,5510,5510,0
|
|
20231117,172000,191992370,5510,5510,5510,5510,0
|
|
20231117,171900,191992370,5510,5510,5510,5510,0
|
|
20231117,171800,191992370,5510,5510,5510,5510,0
|
|
20231117,171700,191992370,5510,5510,5510,5510,0
|
|
20231117,171600,191992370,5510,5510,5510,5510,0
|
|
20231117,171500,191992370,5510,5510,5510,5510,0
|
|
20231117,171400,191992370,5510,5510,5510,5510,0
|
|
20231117,171300,191992370,5510,5510,5510,5510,0
|
|
20231117,171200,191992370,5510,5510,5510,5510,0
|
|
20231117,171100,191992370,5510,5510,5510,5510,0
|
|
20231117,171000,191992370,5510,5510,5510,5510,0
|
|
20231117,170900,191992370,5510,5510,5510,5510,0
|
|
20231117,170800,191992370,5510,5510,5510,5510,10831
|
|
20231117,170700,191992370,5510,5510,5510,5510,0
|
|
20231117,170600,191992370,5510,5510,5510,5510,0
|
|
20231117,170500,191992370,5510,5510,5510,5510,0
|
|
20231117,170400,191992370,5510,5510,5510,5510,0
|
|
20231117,170300,191992370,5510,5510,5510,5510,0
|
|
20231117,170200,191992370,5510,5510,5510,5510,0
|
|
20231117,170100,191992370,5510,5510,5510,5510,0
|
|
20231117,170000,191992370,5510,5510,5510,5510,0
|
|
20231117,165900,191992370,5510,5510,5510,5510,0
|
|
20231117,165800,191992370,5510,5510,5510,5510,0
|
|
20231117,165700,191992370,5510,5510,5510,5510,0
|
|
20231117,165600,191992370,5510,5510,5510,5510,0
|
|
20231117,165500,191992370,5510,5510,5510,5510,0
|
|
20231117,165400,191992370,5510,5510,5510,5510,0
|
|
20231117,165300,191992370,5510,5510,5510,5510,0
|
|
20231117,165200,191992370,5510,5510,5510,5510,0
|
|
20231117,165100,191992370,5510,5510,5510,5510,0
|
|
20231117,165000,191992370,5510,5510,5510,5510,0
|
|
20231117,164900,191992370,5510,5510,5510,5510,0
|
|
20231117,164800,191992370,5510,5510,5510,5510,0
|
|
20231117,164700,191992370,5510,5510,5510,5510,0
|
|
20231117,164600,191992370,5510,5510,5510,5510,0
|
|
20231117,164500,191992370,5510,5510,5510,5510,0
|
|
20231117,164400,191992370,5510,5510,5510,5510,0
|
|
20231117,164300,191992370,5510,5510,5510,5510,0
|
|
20231117,164200,191992370,5510,5510,5510,5510,0
|
|
20231117,164100,191992370,5510,5510,5510,5510,0
|
|
20231117,164000,191992370,5510,5510,5510,5510,0
|
|
20231117,163900,191992370,5510,5510,5510,5510,0
|
|
20231117,163800,191992370,5510,5510,5510,5510,10831
|
|
20231117,163700,191992370,5510,5510,5510,5510,0
|
|
20231117,163600,191992370,5510,5510,5510,5510,0
|
|
20231117,163500,191992370,5510,5510,5510,5510,0
|
|
20231117,163400,191992370,5510,5510,5510,5510,0
|
|
20231117,163300,191992370,5510,5510,5510,5510,0
|
|
20231117,163200,191992370,5510,5510,5510,5510,0
|
|
20231117,163100,191992370,5510,5510,5510,5510,0
|
|
20231117,163000,191992370,5510,5510,5510,5510,0
|
|
20231117,162900,191992370,5510,5510,5510,5510,0
|
|
20231117,162800,191992370,5510,5510,5510,5510,0
|
|
20231117,162700,191992370,5510,5510,5510,5510,0
|
|
20231117,162600,191992370,5510,5510,5510,5510,0
|
|
20231117,162500,191992370,5510,5510,5510,5510,0
|
|
20231117,162400,191992370,5510,5510,5510,5510,0
|
|
20231117,162300,191992370,5510,5510,5510,5510,0
|
|
20231117,162200,191992370,5510,5510,5510,5510,0
|
|
20231117,162100,191992370,5510,5510,5510,5510,0
|
|
20231117,162000,191992370,5510,5510,5510,5510,0
|
|
20231117,161900,191992370,5510,5510,5510,5510,0
|
|
20231117,161800,191992370,5510,5510,5510,5510,0
|
|
20231117,161700,191992370,5510,5510,5510,5510,0
|
|
20231117,161600,191992370,5510,5510,5510,5510,0
|
|
20231117,161500,191992370,5510,5510,5510,5510,0
|
|
20231117,161400,191992370,5510,5510,5510,5510,0
|
|
20231117,161300,191992370,5510,5510,5510,5510,0
|
|
20231117,161200,191992370,5510,5510,5510,5510,0
|
|
20231117,161100,191992370,5510,5510,5510,5510,0
|
|
20231117,161000,191992370,5510,5510,5510,5510,0
|
|
20231117,160900,191992370,5510,5510,5510,5510,0
|
|
20231117,160800,191992370,5510,5510,5510,5510,10831
|
|
20231117,160700,191992370,5510,5510,5510,5510,0
|
|
20231117,160600,191992370,5510,5510,5510,5510,0
|
|
20231117,160500,191992370,5510,5510,5510,5510,0
|
|
20231117,160400,191992370,5510,5510,5510,5510,0
|
|
20231117,160300,191992370,5510,5510,5510,5510,0
|
|
20231117,160200,191992370,5510,5510,5510,5510,0
|
|
20231117,160100,191992370,5510,5510,5510,5510,0
|
|
20231117,160000,191992370,5510,5510,5510,5510,0
|
|
20231117,155900,191992370,5510,5510,5510,5510,0
|
|
20231117,155800,191992370,5510,5510,5510,5510,0
|
|
20231117,155700,191992370,5510,5510,5510,5510,0
|
|
20231117,155600,191992370,5510,5510,5510,5510,0
|
|
20231117,155500,191992370,5510,5510,5510,5510,0
|
|
20231117,155400,191992370,5510,5510,5510,5510,0
|
|
20231117,155300,191992370,5510,5510,5510,5510,0
|
|
20231117,155200,191992370,5510,5510,5510,5510,0
|
|
20231117,155100,191992370,5510,5510,5510,5510,0
|
|
20231117,155000,191992370,5510,5510,5510,5510,0
|
|
20231117,154900,191992370,5510,5510,5510,5510,0
|
|
20231117,154800,191992370,5510,5510,5510,5510,0
|
|
20231117,154700,191992370,5510,5510,5510,5510,0
|
|
20231117,154600,191992370,5510,5510,5510,5510,0
|
|
20231117,154500,191992370,5510,5510,5510,5510,0
|
|
20231117,154400,191992370,5510,5510,5510,5510,0
|
|
20231117,154300,191992370,5510,5510,5510,5510,0
|
|
20231117,154200,191992370,5510,5510,5510,5510,0
|
|
20231117,154100,191992370,5510,5510,5510,5510,0
|
|
20231117,154000,191992370,5510,5510,5510,5510,0
|
|
20231117,153900,191992370,5510,5510,5510,5510,0
|
|
20231117,153800,191992370,5510,5510,5510,5510,10831
|
|
20231117,153700,191992370,5510,5510,5510,5510,0
|
|
20231117,153600,191992370,5510,5510,5510,5510,0
|
|
20231117,153500,191992370,5510,5510,5510,5510,0
|
|
20231117,153400,191992370,5510,5510,5510,5510,0
|
|
20231117,153300,191992370,5510,5510,5510,5510,0
|
|
20231117,153200,191992370,5510,5510,5510,5510,0
|
|
20231117,153100,191992370,5510,5510,5510,5510,0
|
|
20231117,153000,191992370,5510,5510,5510,5510,10831
|
|
20231117,152900,132313560,5670,5670,5670,5670,0
|
|
20231117,152800,132313560,5670,5670,5670,5670,0
|
|
20231117,152700,132313560,5670,5670,5670,5670,0
|
|
20231117,152600,132313560,5670,5670,5670,5670,0
|
|
20231117,152500,132313560,5670,5670,5670,5670,0
|
|
20231117,152400,132313560,5670,5670,5670,5670,0
|
|
20231117,152300,132313560,5670,5670,5670,5670,0
|
|
20231117,152200,132313560,5670,5670,5670,5670,0
|
|
20231117,152100,132313560,5670,5670,5670,5670,0
|
|
20231117,152000,132313560,5670,5670,5670,5670,0
|
|
20231117,151900,132313560,5670,5670,5670,5670,61
|
|
20231117,151800,131967690,5690,5690,5690,5690,0
|
|
20231117,151700,131967690,5690,5690,5690,5690,0
|
|
20231117,151600,131967690,5690,5690,5690,5690,0
|
|
20231117,151500,131967690,5690,5690,5690,5690,0
|
|
20231117,151400,131967690,5690,5690,5690,5690,2
|
|
20231117,151300,131956310,5700,5700,5700,5700,0
|
|
20231117,151200,131956310,5700,5700,5700,5700,1
|
|
20231117,151100,131950610,5670,5670,5670,5670,0
|
|
20231117,151000,131950610,5670,5670,5670,5670,1
|
|
20231117,150900,131944940,5670,5670,5670,5670,16
|
|
20231117,150800,131854220,5700,5700,5700,5700,0
|
|
20231117,150700,131854220,5700,5690,5700,5680,62
|
|
20231117,150600,131502010,5670,5670,5670,5670,0
|
|
20231117,150500,131502010,5670,5670,5670,5670,0
|
|
20231117,150400,131502010,5670,5670,5670,5670,2
|
|
20231117,150300,131490670,5690,5670,5690,5670,73
|
|
20231117,150200,131076740,5670,5670,5670,5670,483
|
|
20231117,150100,128338130,5680,5680,5680,5680,0
|
|
20231117,150000,128338130,5680,5680,5680,5680,29
|
|
20231117,145900,128173410,5680,5680,5680,5680,0
|
|
20231117,145800,128173410,5680,5670,5680,5670,4
|
|
20231117,145700,128150700,5680,5680,5680,5680,0
|
|
20231117,145600,128150700,5680,5680,5680,5680,0
|
|
20231117,145500,128150700,5680,5680,5680,5680,80
|
|
20231117,145400,127696300,5680,5680,5680,5680,0
|
|
20231117,145300,127696300,5680,5680,5680,5680,0
|
|
20231117,145200,127696300,5680,5680,5680,5680,0
|
|
20231117,145100,127696300,5680,5680,5680,5680,0
|
|
20231117,145000,127696300,5680,5680,5680,5680,0
|
|
20231117,144900,127696300,5680,5680,5680,5680,6
|
|
20231117,144800,127662220,5680,5680,5680,5680,0
|
|
20231117,144700,127662220,5680,5680,5680,5680,0
|
|
20231117,144600,127662220,5680,5680,5680,5680,0
|
|
20231117,144500,127662220,5680,5680,5680,5680,0
|
|
20231117,144400,127662220,5680,5680,5680,5680,0
|
|
20231117,144300,127662220,5680,5680,5680,5680,0
|
|
20231117,144200,127662220,5680,5680,5680,5680,0
|
|
20231117,144100,127662220,5680,5680,5680,5680,10
|
|
20231117,144000,127605420,5670,5670,5670,5670,0
|
|
20231117,143900,127605420,5670,5670,5670,5670,0
|
|
20231117,143800,127605420,5670,5700,5700,5670,22
|
|
20231117,143700,127480080,5720,5720,5720,5720,0
|
|
20231117,143600,127480080,5720,5720,5720,5720,0
|
|
20231117,143500,127480080,5720,5700,5720,5700,5
|
|
20231117,143400,127451520,5670,5670,5670,5670,280
|
|
20231117,143300,125863920,5670,5670,5670,5670,0
|
|
20231117,143200,125863920,5670,5670,5670,5670,0
|
|
20231117,143100,125863920,5670,5680,5680,5670,283
|
|
20231117,143000,124259120,5690,5690,5690,5690,0
|
|
20231117,142900,124259120,5690,5690,5690,5690,0
|
|
20231117,142800,124259120,5690,5690,5690,5690,0
|
|
20231117,142700,124259120,5690,5690,5690,5690,0
|
|
20231117,142600,124259120,5690,5690,5690,5690,112
|
|
20231117,142500,123621840,5710,5710,5710,5710,0
|
|
20231117,142400,123621840,5710,5710,5710,5710,0
|
|
20231117,142300,123621840,5710,5710,5710,5710,0
|
|
20231117,142200,123621840,5710,5710,5710,5710,0
|
|
20231117,142100,123621840,5710,5710,5710,5710,0
|
|
20231117,142000,123621840,5710,5710,5710,5710,0
|
|
20231117,141900,123621840,5710,5710,5710,5710,32
|
|
20231117,141800,123439120,5720,5700,5720,5700,15
|
|
20231117,141700,123353550,5700,5700,5700,5700,0
|
|
20231117,141600,123353550,5700,5700,5700,5700,0
|
|
20231117,141500,123353550,5700,5700,5700,5700,0
|
|
20231117,141400,123353550,5700,5700,5700,5700,0
|
|
20231117,141300,123353550,5700,5700,5700,5700,0
|
|
20231117,141200,123353550,5700,5700,5700,5700,0
|
|
20231117,141100,123353550,5700,5700,5700,5700,1
|
|
20231117,141000,123347850,5700,5700,5700,5700,0
|
|
20231117,140900,123347850,5700,5700,5700,5700,186
|
|
20231117,140800,122287650,5700,5700,5700,5700,0
|
|
20231117,140700,122287650,5700,5700,5700,5700,0
|
|
20231117,140600,122287650,5700,5700,5700,5700,1
|
|
20231117,140500,122281950,5730,5730,5730,5730,0
|
|
20231117,140400,122281950,5730,5730,5730,5730,0
|
|
20231117,140300,122281950,5730,5730,5730,5730,1
|
|
20231117,140200,122276220,5700,5700,5700,5700,0
|
|
20231117,140100,122276220,5700,5700,5700,5700,0
|
|
20231117,140000,122276220,5700,5700,5700,5700,0
|
|
20231117,135900,122276220,5700,5700,5700,5700,0
|
|
20231117,135800,122276220,5700,5700,5700,5700,0
|
|
20231117,135700,122276220,5700,5700,5700,5700,50
|
|
20231117,135600,121991220,5700,5700,5700,5700,0
|
|
20231117,135500,121991220,5700,5700,5700,5700,0
|
|
20231117,135400,121991220,5700,5700,5700,5700,0
|
|
20231117,135300,121991220,5700,5700,5700,5700,0
|
|
20231117,135200,121991220,5700,5700,5700,5700,0
|
|
20231117,135100,121991220,5700,5700,5700,5700,0
|
|
20231117,135000,121991220,5700,5700,5700,5700,0
|
|
20231117,134900,121991220,5700,5700,5700,5700,0
|
|
20231117,134800,121991220,5700,5700,5700,5700,0
|
|
20231117,134700,121991220,5700,5700,5700,5700,0
|
|
20231117,134600,121991220,5700,5700,5700,5700,0
|
|
20231117,134500,121991220,5700,5700,5700,5700,64
|
|
20231117,134400,121626420,5730,5730,5730,5730,0
|
|
20231117,134300,121626420,5730,5730,5730,5730,0
|
|
20231117,134200,121626420,5730,5730,5730,5730,0
|
|
20231117,134100,121626420,5730,5730,5730,5730,0
|
|
20231117,134000,121626420,5730,5730,5730,5730,0
|
|
20231117,133900,121626420,5730,5730,5730,5730,0
|
|
20231117,133800,121626420,5730,5730,5730,5730,0
|
|
20231117,133700,121626420,5730,5730,5730,5730,0
|
|
20231117,133600,121626420,5730,5730,5730,5730,0
|
|
20231117,133500,121626420,5730,5730,5730,5730,0
|
|
20231117,133400,121626420,5730,5730,5730,5730,0
|
|
20231117,133300,121626420,5730,5730,5730,5730,0
|
|
20231117,133200,121626420,5730,5730,5730,5730,0
|
|
20231117,133100,121626420,5730,5730,5730,5730,0
|
|
20231117,133000,121626420,5730,5730,5730,5730,0
|
|
20231117,132900,121626420,5730,5730,5730,5730,0
|
|
20231117,132800,121626420,5730,5720,5730,5720,103
|
|
20231117,132700,121036260,5720,5720,5720,5720,0
|
|
20231117,132600,121036260,5720,5720,5720,5720,0
|
|
20231117,132500,121036260,5720,5720,5720,5720,0
|
|
20231117,132400,121036260,5720,5720,5720,5720,4
|
|
20231117,132300,121013380,5680,5680,5680,5680,0
|
|
20231117,132200,121013380,5680,5680,5680,5680,0
|
|
20231117,132100,121013380,5680,5680,5680,5680,0
|
|
20231117,132000,121013380,5680,5680,5680,5680,0
|
|
20231117,131900,121013380,5680,5680,5680,5680,0
|
|
20231117,131800,121013380,5680,5680,5680,5680,0
|
|
20231117,131700,121013380,5680,5690,5690,5680,266
|
|
20231117,131600,119502230,5690,5710,5710,5690,727
|
|
20231117,131500,115361330,5710,5710,5710,5710,0
|
|
20231117,131400,115361330,5710,5710,5710,5710,0
|
|
20231117,131300,115361330,5710,5710,5710,5710,0
|
|
20231117,131200,115361330,5710,5710,5710,5710,0
|
|
20231117,131100,115361330,5710,5710,5710,5710,0
|
|
20231117,131000,115361330,5710,5710,5710,5710,0
|
|
20231117,130900,115361330,5710,5710,5710,5710,0
|
|
20231117,130800,115361330,5710,5710,5710,5710,0
|
|
20231117,130700,115361330,5710,5710,5710,5710,0
|
|
20231117,130600,115361330,5710,5710,5710,5710,0
|
|
20231117,130500,115361330,5710,5710,5710,5710,2
|
|
20231117,130400,115349910,5740,5740,5740,5740,1
|
|
20231117,130300,115344170,5740,5740,5740,5740,0
|
|
20231117,130200,115344170,5740,5740,5740,5740,10
|
|
20231117,130100,115286770,5740,5740,5740,5740,1
|
|
20231117,130000,115281030,5710,5710,5710,5710,0
|
|
20231117,125900,115281030,5710,5710,5710,5710,0
|
|
20231117,125800,115281030,5710,5710,5710,5710,0
|
|
20231117,125700,115281030,5710,5710,5710,5710,0
|
|
20231117,125600,115281030,5710,5710,5710,5710,0
|
|
20231117,125500,115281030,5710,5710,5710,5710,0
|
|
20231117,125400,115281030,5710,5710,5710,5710,0
|
|
20231117,125300,115281030,5710,5710,5710,5710,0
|
|
20231117,125200,115281030,5710,5710,5710,5710,0
|
|
20231117,125100,115281030,5710,5710,5710,5710,0
|
|
20231117,125000,115281030,5710,5710,5710,5710,40
|
|
20231117,124900,115052630,5710,5710,5710,5710,0
|
|
20231117,124800,115052630,5710,5710,5710,5710,10
|
|
20231117,124700,114995530,5730,5730,5730,5730,0
|
|
20231117,124600,114995530,5730,5730,5730,5730,0
|
|
20231117,124500,114995530,5730,5730,5730,5730,10
|
|
20231117,124400,114938230,5730,5730,5730,5730,0
|
|
20231117,124300,114938230,5730,5730,5730,5730,100
|
|
20231117,124200,114365230,5730,5730,5730,5730,0
|
|
20231117,124100,114365230,5730,5730,5730,5730,0
|
|
20231117,124000,114365230,5730,5730,5730,5730,0
|
|
20231117,123900,114365230,5730,5720,5730,5720,4
|
|
20231117,123800,114342340,5710,5710,5710,5710,0
|
|
20231117,123700,114342340,5710,5710,5710,5710,62
|
|
20231117,123600,113988320,5750,5750,5750,5750,0
|
|
20231117,123500,113988320,5750,5750,5750,5750,0
|
|
20231117,123400,113988320,5750,5750,5750,5750,0
|
|
20231117,123300,113988320,5750,5750,5750,5750,0
|
|
20231117,123200,113988320,5750,5750,5750,5750,0
|
|
20231117,123100,113988320,5750,5750,5750,5750,0
|
|
20231117,123000,113988320,5750,5750,5750,5750,0
|
|
20231117,122900,113988320,5750,5750,5750,5750,0
|
|
20231117,122800,113988320,5750,5750,5750,5750,0
|
|
20231117,122700,113988320,5750,5750,5750,5750,0
|
|
20231117,122600,113988320,5750,5750,5750,5750,0
|
|
20231117,122500,113988320,5750,5750,5750,5750,0
|
|
20231117,122400,113988320,5750,5750,5750,5750,0
|
|
20231117,122300,113988320,5750,5750,5750,5750,0
|
|
20231117,122200,113988320,5750,5700,5750,5700,18
|
|
20231117,122100,113885220,5690,5690,5690,5690,0
|
|
20231117,122000,113885220,5690,5690,5690,5690,0
|
|
20231117,121900,113885220,5690,5690,5690,5690,0
|
|
20231117,121800,113885220,5690,5700,5700,5690,58
|
|
20231117,121700,113554650,5700,5700,5700,5700,0
|
|
20231117,121600,113554650,5700,5700,5700,5700,0
|
|
20231117,121500,113554650,5700,5700,5700,5700,0
|
|
20231117,121400,113554650,5700,5700,5700,5700,0
|
|
20231117,121300,113554650,5700,5700,5700,5700,0
|
|
20231117,121200,113554650,5700,5700,5700,5700,200
|
|
20231117,121100,112414650,5690,5690,5690,5690,0
|
|
20231117,121000,112414650,5690,5690,5690,5690,0
|
|
20231117,120900,112414650,5690,5690,5690,5690,0
|
|
20231117,120800,112414650,5690,5690,5690,5690,0
|
|
20231117,120700,112414650,5690,5690,5690,5690,0
|
|
20231117,120600,112414650,5690,5690,5690,5690,0
|
|
20231117,120500,112414650,5690,5690,5690,5690,10
|
|
20231117,120400,112357750,5690,5690,5690,5690,0
|
|
20231117,120300,112357750,5690,5690,5690,5690,0
|
|
20231117,120200,112357750,5690,5690,5690,5690,0
|
|
20231117,120100,112357750,5690,5690,5690,5690,205
|
|
20231117,120000,111191300,5690,5690,5690,5690,0
|
|
20231117,115900,111191300,5690,5690,5690,5690,0
|
|
20231117,115800,111191300,5690,5690,5690,5690,0
|
|
20231117,115700,111191300,5690,5690,5690,5690,0
|
|
20231117,115600,111191300,5690,5690,5690,5690,0
|
|
20231117,115500,111191300,5690,5690,5690,5690,10
|
|
20231117,115400,111134400,5700,5700,5700,5700,0
|
|
20231117,115300,111134400,5700,5700,5700,5700,0
|
|
20231117,115200,111134400,5700,5700,5700,5700,0
|
|
20231117,115100,111134400,5700,5700,5700,5700,0
|
|
20231117,115000,111134400,5700,5700,5700,5700,0
|
|
20231117,114900,111134400,5700,5690,5700,5690,1222
|
|
20231117,114800,104169730,5690,5690,5690,5690,0
|
|
20231117,114700,104169730,5690,5690,5690,5690,1
|
|
20231117,114600,104164040,5690,5690,5690,5690,1
|
|
20231117,114500,104158350,5670,5670,5670,5670,314
|
|
20231117,114400,102377970,5690,5690,5690,5690,0
|
|
20231117,114300,102377970,5690,5690,5690,5690,0
|
|
20231117,114200,102377970,5690,5690,5690,5690,20
|
|
20231117,114100,102264170,5700,5700,5700,5700,0
|
|
20231117,114000,102264170,5700,5700,5700,5700,0
|
|
20231117,113900,102264170,5700,5700,5700,5700,0
|
|
20231117,113800,102264170,5700,5700,5700,5700,0
|
|
20231117,113700,102264170,5700,5700,5700,5700,0
|
|
20231117,113600,102264170,5700,5700,5700,5700,0
|
|
20231117,113500,102264170,5700,5700,5700,5700,0
|
|
20231117,113400,102264170,5700,5700,5700,5700,1
|
|
20231117,113300,102258470,5680,5680,5680,5680,0
|
|
20231117,113200,102258470,5680,5680,5680,5680,0
|
|
20231117,113100,102258470,5680,5680,5680,5680,100
|
|
20231117,113000,101690470,5700,5700,5700,5700,0
|
|
20231117,112900,101690470,5700,5700,5700,5700,0
|
|
20231117,112800,101690470,5700,5700,5700,5700,1
|
|
20231117,112700,101684770,5680,5690,5690,5680,1230
|
|
20231117,112600,94694090,5700,5700,5700,5700,10
|
|
20231117,112500,94637090,5700,5700,5700,5700,0
|
|
20231117,112400,94637090,5700,5700,5700,5700,2
|
|
20231117,112300,94625690,5700,5700,5700,5700,0
|
|
20231117,112200,94625690,5700,5700,5700,5700,1
|
|
20231117,112100,94619990,5700,5700,5700,5700,0
|
|
20231117,112000,94619990,5700,5700,5700,5700,1
|
|
20231117,111900,94614290,5690,5690,5690,5690,406
|
|
20231117,111800,92304150,5700,5700,5700,5700,0
|
|
20231117,111700,92304150,5700,5700,5700,5700,0
|
|
20231117,111600,92304150,5700,5700,5700,5700,0
|
|
20231117,111500,92304150,5700,5700,5700,5700,1
|
|
20231117,111400,92298450,5700,5700,5700,5700,8
|
|
20231117,111300,92252850,5700,5700,5700,5700,1
|
|
20231117,111200,92247150,5700,5700,5700,5700,3
|
|
20231117,111100,92230050,5700,5700,5700,5700,14
|
|
20231117,111000,92150250,5700,5700,5700,5700,10
|
|
20231117,110900,92093250,5700,5700,5700,5700,0
|
|
20231117,110800,92093250,5700,5700,5700,5700,0
|
|
20231117,110700,92093250,5700,5700,5700,5700,0
|
|
20231117,110600,92093250,5700,5700,5700,5700,0
|
|
20231117,110500,92093250,5700,5700,5700,5700,2
|
|
20231117,110400,92081850,5700,5700,5700,5700,0
|
|
20231117,110300,92081850,5700,5700,5700,5700,1
|
|
20231117,110200,92076150,5700,5700,5700,5700,0
|
|
20231117,110100,92076150,5700,5700,5700,5700,30
|
|
20231117,110000,91905150,5700,5700,5700,5700,0
|
|
20231117,105900,91905150,5700,5700,5700,5700,166
|
|
20231117,105800,90958950,5710,5710,5710,5710,0
|
|
20231117,105700,90958950,5710,5710,5710,5710,0
|
|
20231117,105600,90958950,5710,5710,5710,5710,0
|
|
20231117,105500,90958950,5710,5710,5710,5710,0
|
|
20231117,105400,90958950,5710,5710,5710,5710,681
|
|
20231117,105300,87070440,5710,5710,5710,5710,0
|
|
20231117,105200,87070440,5710,5710,5710,5710,0
|
|
20231117,105100,87070440,5710,5710,5710,5710,0
|
|
20231117,105000,87070440,5710,5710,5710,5710,300
|
|
20231117,104900,85357440,5720,5720,5720,5720,0
|
|
20231117,104800,85357440,5720,5720,5720,5720,63
|
|
20231117,104700,84997080,5730,5730,5730,5730,0
|
|
20231117,104600,84997080,5730,5730,5730,5730,0
|
|
20231117,104500,84997080,5730,5730,5730,5730,0
|
|
20231117,104400,84997080,5730,5730,5740,5730,241
|
|
20231117,104300,83616130,5720,5720,5720,5720,1109
|
|
20231117,104200,77272650,5720,5720,5720,5720,0
|
|
20231117,104100,77272650,5720,5720,5720,5720,0
|
|
20231117,104000,77272650,5720,5720,5720,5720,136
|
|
20231117,103900,76494730,5700,5700,5700,5700,0
|
|
20231117,103800,76494730,5700,5700,5700,5700,0
|
|
20231117,103700,76494730,5700,5700,5700,5700,0
|
|
20231117,103600,76494730,5700,5700,5700,5700,0
|
|
20231117,103500,76494730,5700,5700,5700,5700,0
|
|
20231117,103400,76494730,5700,5700,5700,5700,0
|
|
20231117,103300,76494730,5700,5700,5700,5700,60
|
|
20231117,103200,76152730,5700,5700,5700,5700,0
|
|
20231117,103100,76152730,5700,5700,5700,5700,61
|
|
20231117,103000,75805030,5720,5720,5720,5720,120
|
|
20231117,102900,75118630,5720,5720,5720,5720,0
|
|
20231117,102800,75118630,5720,5720,5720,5720,0
|
|
20231117,102700,75118630,5720,5720,5720,5720,131
|
|
20231117,102600,74369310,5720,5720,5720,5720,1828
|
|
20231117,102500,63913150,5700,5700,5700,5700,0
|
|
20231117,102400,63913150,5700,5700,5700,5700,665
|
|
20231117,102300,60122650,5700,5700,5700,5700,236
|
|
20231117,102200,58777450,5690,5690,5690,5690,187
|
|
20231117,102100,57713420,5700,5700,5700,5700,0
|
|
20231117,102000,57713420,5700,5700,5700,5700,0
|
|
20231117,101900,57713420,5700,5700,5700,5700,243
|
|
20231117,101800,56328320,5720,5720,5720,5720,5
|
|
20231117,101700,56299720,5700,5700,5700,5700,0
|
|
20231117,101600,56299720,5700,5700,5700,5700,0
|
|
20231117,101500,56299720,5700,5700,5700,5700,1
|
|
20231117,101400,56294020,5720,5720,5720,5720,0
|
|
20231117,101300,56294020,5720,5720,5720,5720,0
|
|
20231117,101200,56294020,5720,5720,5720,5720,0
|
|
20231117,101100,56294020,5720,5720,5720,5720,5
|
|
20231117,101000,56265420,5700,5700,5700,5700,181
|
|
20231117,100900,55233720,5700,5700,5700,5700,1
|
|
20231117,100800,55228020,5710,5710,5710,5710,0
|
|
20231117,100700,55228020,5710,5710,5710,5710,33
|
|
20231117,100600,55039590,5700,5720,5720,5700,410
|
|
20231117,100500,52700350,5720,5730,5730,5720,5710
|
|
20231117,100400,20036150,5720,5740,5740,5720,200
|
|
20231117,100300,18889710,5770,5770,5770,5770,0
|
|
20231117,100200,18889710,5770,5770,5770,5770,0
|
|
20231117,100100,18889710,5770,5770,5770,5770,0
|
|
20231117,100000,18889710,5770,5770,5770,5770,1
|
|
20231117,095900,18883940,5780,5780,5780,5780,0
|
|
20231117,095800,18883940,5780,5780,5780,5780,0
|
|
20231117,095700,18883940,5780,5780,5780,5780,0
|
|
20231117,095600,18883940,5780,5780,5780,5780,0
|
|
20231117,095500,18883940,5780,5780,5780,5780,0
|
|
20231117,095400,18883940,5780,5780,5780,5780,0
|
|
20231117,095300,18883940,5780,5740,5780,5730,109
|
|
20231117,095200,18259280,5770,5770,5770,5770,0
|
|
20231117,095100,18259280,5770,5770,5770,5770,87
|
|
20231117,095000,17757290,5780,5780,5780,5780,0
|
|
20231117,094900,17757290,5780,5780,5780,5780,5
|
|
20231117,094800,17728390,5780,5780,5780,5780,0
|
|
20231117,094700,17728390,5780,5780,5780,5780,1
|
|
20231117,094600,17722610,5770,5770,5770,5770,21
|
|
20231117,094500,17601440,5770,5770,5770,5770,0
|
|
20231117,094400,17601440,5770,5770,5770,5770,0
|
|
20231117,094300,17601440,5770,5770,5770,5770,0
|
|
20231117,094200,17601440,5770,5770,5770,5770,0
|
|
20231117,094100,17601440,5770,5770,5770,5770,0
|
|
20231117,094000,17601440,5770,5770,5770,5770,0
|
|
20231117,093900,17601440,5770,5770,5770,5770,0
|
|
20231117,093800,17601440,5770,5770,5770,5770,0
|
|
20231117,093700,17601440,5770,5770,5770,5770,0
|
|
20231117,093600,17601440,5770,5770,5770,5770,0
|
|
20231117,093500,17601440,5770,5770,5770,5770,0
|
|
20231117,093400,17601440,5770,5770,5770,5770,0
|
|
20231117,093300,17601440,5770,5770,5770,5770,17
|
|
20231117,093200,17503350,5770,5770,5770,5770,11
|
|
20231117,093100,17439880,5770,5770,5770,5770,0
|
|
20231117,093000,17439880,5770,5770,5770,5770,0
|
|
20231117,092900,17439880,5770,5770,5770,5770,0
|
|
20231117,092800,17439880,5770,5770,5770,5770,0
|
|
20231117,092700,17439880,5770,5770,5770,5770,0
|
|
20231117,092600,17439880,5770,5770,5770,5770,7
|
|
20231117,092500,17399490,5770,5770,5770,5770,1
|
|
20231117,092400,17393720,5710,5750,5750,5710,200
|
|
20231117,092300,16249740,5750,5750,5750,5750,0
|
|
20231117,092200,16249740,5750,5750,5750,5750,0
|
|
20231117,092100,16249740,5750,5750,5750,5750,0
|
|
20231117,092000,16249740,5750,5750,5750,5750,0
|
|
20231117,091900,16249740,5750,5750,5750,5750,64
|
|
20231117,091800,15881740,5750,5750,5750,5750,136
|
|
20231117,091700,15099740,5750,5750,5750,5750,0
|
|
20231117,091600,15099740,5750,5750,5750,5750,1
|
|
20231117,091500,15093990,5730,5750,5750,5730,329
|
|
20231117,091400,13204520,5750,5750,5750,5750,15
|
|
20231117,091300,13118270,5750,5750,5750,5750,100
|
|
20231117,091200,12543270,5750,5750,5750,5750,20
|
|
20231117,091100,12428270,5750,5750,5750,5750,15
|
|
20231117,091000,12342020,5710,5720,5720,5710,179
|
|
20231117,090900,11318460,5720,5760,5760,5720,481
|
|
20231117,090800,8560290,5760,5760,5760,5760,0
|
|
20231117,090700,8560290,5760,5760,5760,5760,0
|
|
20231117,090600,8560290,5760,5760,5760,5760,0
|
|
20231117,090500,8560290,5760,5760,5760,5760,0
|
|
20231117,090400,8560290,5760,5750,5760,5750,403
|
|
20231117,090300,6243030,5750,5750,5750,5750,0
|
|
20231117,090200,6243030,5750,5750,5750,5750,86
|
|
20231117,090100,5748530,5760,5760,5760,5760,0
|
|
20231117,090000,5748530,5760,5730,5760,5730,993
|