702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,203900,685058550,5820,5820,5820,5820,1435
|
|
20231102,203800,685058550,5820,5820,5820,5820,0
|
|
20231102,203700,685058550,5820,5820,5820,5820,0
|
|
20231102,203600,685058550,5820,5820,5820,5820,0
|
|
20231102,203500,685058550,5820,5820,5820,5820,0
|
|
20231102,203400,685058550,5820,5820,5820,5820,0
|
|
20231102,203300,685058550,5820,5820,5820,5820,0
|
|
20231102,203200,685058550,5820,5820,5820,5820,0
|
|
20231102,203100,685058550,5820,5820,5820,5820,0
|
|
20231102,203000,685058550,5820,5820,5820,5820,0
|
|
20231102,202900,685058550,5820,5820,5820,5820,0
|
|
20231102,202800,685058550,5820,5820,5820,5820,0
|
|
20231102,202700,685058550,5820,5820,5820,5820,0
|
|
20231102,202600,685058550,5820,5820,5820,5820,0
|
|
20231102,202500,685058550,5820,5820,5820,5820,0
|
|
20231102,202400,685058550,5820,5820,5820,5820,0
|
|
20231102,202300,685058550,5820,5820,5820,5820,0
|
|
20231102,202200,685058550,5820,5820,5820,5820,0
|
|
20231102,202100,685058550,5820,5820,5820,5820,0
|
|
20231102,202000,685058550,5820,5820,5820,5820,0
|
|
20231102,201900,685058550,5820,5820,5820,5820,0
|
|
20231102,201800,685058550,5820,5820,5820,5820,0
|
|
20231102,201700,685058550,5820,5820,5820,5820,0
|
|
20231102,201600,685058550,5820,5820,5820,5820,0
|
|
20231102,201500,685058550,5820,5820,5820,5820,0
|
|
20231102,201400,685058550,5820,5820,5820,5820,0
|
|
20231102,201300,685058550,5820,5820,5820,5820,0
|
|
20231102,201200,685058550,5820,5820,5820,5820,0
|
|
20231102,201100,685058550,5820,5820,5820,5820,0
|
|
20231102,201000,685058550,5820,5820,5820,5820,0
|
|
20231102,200900,685058550,5820,5820,5820,5820,1435
|
|
20231102,200800,685058550,5820,5820,5820,5820,0
|
|
20231102,200700,685058550,5820,5820,5820,5820,0
|
|
20231102,200600,685058550,5820,5820,5820,5820,0
|
|
20231102,200500,685058550,5820,5820,5820,5820,0
|
|
20231102,200400,685058550,5820,5820,5820,5820,0
|
|
20231102,200300,685058550,5820,5820,5820,5820,0
|
|
20231102,200200,685058550,5820,5820,5820,5820,0
|
|
20231102,200100,685058550,5820,5820,5820,5820,0
|
|
20231102,200000,685058550,5820,5820,5820,5820,0
|
|
20231102,195900,685058550,5820,5820,5820,5820,0
|
|
20231102,195800,685058550,5820,5820,5820,5820,0
|
|
20231102,195700,685058550,5820,5820,5820,5820,0
|
|
20231102,195600,685058550,5820,5820,5820,5820,0
|
|
20231102,195500,685058550,5820,5820,5820,5820,0
|
|
20231102,195400,685058550,5820,5820,5820,5820,0
|
|
20231102,195300,685058550,5820,5820,5820,5820,0
|
|
20231102,195200,685058550,5820,5820,5820,5820,0
|
|
20231102,195100,685058550,5820,5820,5820,5820,0
|
|
20231102,195000,685058550,5820,5820,5820,5820,0
|
|
20231102,194900,685058550,5820,5820,5820,5820,0
|
|
20231102,194800,685058550,5820,5820,5820,5820,0
|
|
20231102,194700,685058550,5820,5820,5820,5820,0
|
|
20231102,194600,685058550,5820,5820,5820,5820,0
|
|
20231102,194500,685058550,5820,5820,5820,5820,0
|
|
20231102,194400,685058550,5820,5820,5820,5820,0
|
|
20231102,194300,685058550,5820,5820,5820,5820,0
|
|
20231102,194200,685058550,5820,5820,5820,5820,0
|
|
20231102,194100,685058550,5820,5820,5820,5820,0
|
|
20231102,194000,685058550,5820,5820,5820,5820,0
|
|
20231102,193900,685058550,5820,5820,5820,5820,1435
|
|
20231102,193800,685058550,5820,5820,5820,5820,0
|
|
20231102,193700,685058550,5820,5820,5820,5820,0
|
|
20231102,193600,685058550,5820,5820,5820,5820,0
|
|
20231102,193500,685058550,5820,5820,5820,5820,0
|
|
20231102,193400,685058550,5820,5820,5820,5820,0
|
|
20231102,193300,685058550,5820,5820,5820,5820,0
|
|
20231102,193200,685058550,5820,5820,5820,5820,0
|
|
20231102,193100,685058550,5820,5820,5820,5820,0
|
|
20231102,193000,685058550,5820,5820,5820,5820,0
|
|
20231102,192900,685058550,5820,5820,5820,5820,0
|
|
20231102,192800,685058550,5820,5820,5820,5820,0
|
|
20231102,192700,685058550,5820,5820,5820,5820,0
|
|
20231102,192600,685058550,5820,5820,5820,5820,0
|
|
20231102,192500,685058550,5820,5820,5820,5820,0
|
|
20231102,192400,685058550,5820,5820,5820,5820,0
|
|
20231102,192300,685058550,5820,5820,5820,5820,0
|
|
20231102,192200,685058550,5820,5820,5820,5820,0
|
|
20231102,192100,685058550,5820,5820,5820,5820,0
|
|
20231102,192000,685058550,5820,5820,5820,5820,0
|
|
20231102,191900,685058550,5820,5820,5820,5820,0
|
|
20231102,191800,685058550,5820,5820,5820,5820,0
|
|
20231102,191700,685058550,5820,5820,5820,5820,0
|
|
20231102,191600,685058550,5820,5820,5820,5820,0
|
|
20231102,191500,685058550,5820,5820,5820,5820,0
|
|
20231102,191400,685058550,5820,5820,5820,5820,0
|
|
20231102,191300,685058550,5820,5820,5820,5820,0
|
|
20231102,191200,685058550,5820,5820,5820,5820,0
|
|
20231102,191100,685058550,5820,5820,5820,5820,0
|
|
20231102,191000,685058550,5820,5820,5820,5820,0
|
|
20231102,190900,685058550,5820,5820,5820,5820,1435
|
|
20231102,190800,685058550,5820,5820,5820,5820,0
|
|
20231102,190700,685058550,5820,5820,5820,5820,0
|
|
20231102,190600,685058550,5820,5820,5820,5820,0
|
|
20231102,190500,685058550,5820,5820,5820,5820,0
|
|
20231102,190400,685058550,5820,5820,5820,5820,0
|
|
20231102,190300,685058550,5820,5820,5820,5820,0
|
|
20231102,190200,685058550,5820,5820,5820,5820,0
|
|
20231102,190100,685058550,5820,5820,5820,5820,0
|
|
20231102,190000,685058550,5820,5820,5820,5820,0
|
|
20231102,185900,685058550,5820,5820,5820,5820,0
|
|
20231102,185800,685058550,5820,5820,5820,5820,0
|
|
20231102,185700,685058550,5820,5820,5820,5820,0
|
|
20231102,185600,685058550,5820,5820,5820,5820,0
|
|
20231102,185500,685058550,5820,5820,5820,5820,0
|
|
20231102,185400,685058550,5820,5820,5820,5820,0
|
|
20231102,185300,685058550,5820,5820,5820,5820,0
|
|
20231102,185200,685058550,5820,5820,5820,5820,0
|
|
20231102,185100,685058550,5820,5820,5820,5820,0
|
|
20231102,185000,685058550,5820,5820,5820,5820,0
|
|
20231102,184900,685058550,5820,5820,5820,5820,0
|
|
20231102,184800,685058550,5820,5820,5820,5820,0
|
|
20231102,184700,685058550,5820,5820,5820,5820,0
|
|
20231102,184600,685058550,5820,5820,5820,5820,0
|
|
20231102,184500,685058550,5820,5820,5820,5820,0
|
|
20231102,184400,685058550,5820,5820,5820,5820,0
|
|
20231102,184300,685058550,5820,5820,5820,5820,0
|
|
20231102,184200,685058550,5820,5820,5820,5820,0
|
|
20231102,184100,685058550,5820,5820,5820,5820,0
|
|
20231102,184000,685058550,5820,5820,5820,5820,0
|
|
20231102,183900,685058550,5820,5820,5820,5820,1435
|
|
20231102,183800,685058550,5820,5820,5820,5820,0
|
|
20231102,183700,685058550,5820,5820,5820,5820,0
|
|
20231102,183600,685058550,5820,5820,5820,5820,0
|
|
20231102,183500,685058550,5820,5820,5820,5820,0
|
|
20231102,183400,685058550,5820,5820,5820,5820,0
|
|
20231102,183300,685058550,5820,5820,5820,5820,0
|
|
20231102,183200,685058550,5820,5820,5820,5820,0
|
|
20231102,183100,685058550,5820,5820,5820,5820,0
|
|
20231102,183000,685058550,5820,5820,5820,5820,0
|
|
20231102,182900,685058550,5820,5820,5820,5820,0
|
|
20231102,182800,685058550,5820,5820,5820,5820,0
|
|
20231102,182700,685058550,5820,5820,5820,5820,0
|
|
20231102,182600,685058550,5820,5820,5820,5820,0
|
|
20231102,182500,685058550,5820,5820,5820,5820,0
|
|
20231102,182400,685058550,5820,5820,5820,5820,0
|
|
20231102,182300,685058550,5820,5820,5820,5820,0
|
|
20231102,182200,685058550,5820,5820,5820,5820,0
|
|
20231102,182100,685058550,5820,5820,5820,5820,0
|
|
20231102,182000,685058550,5820,5820,5820,5820,0
|
|
20231102,181900,685058550,5820,5820,5820,5820,0
|
|
20231102,181800,685058550,5820,5820,5820,5820,0
|
|
20231102,181700,685058550,5820,5820,5820,5820,0
|
|
20231102,181600,685058550,5820,5820,5820,5820,0
|
|
20231102,181500,685058550,5820,5820,5820,5820,0
|
|
20231102,181400,685058550,5820,5820,5820,5820,0
|
|
20231102,181300,685058550,5820,5820,5820,5820,0
|
|
20231102,181200,685058550,5820,5820,5820,5820,0
|
|
20231102,181100,685058550,5820,5820,5820,5820,0
|
|
20231102,181000,685058550,5820,5820,5820,5820,0
|
|
20231102,180900,685058550,5820,5820,5820,5820,1435
|
|
20231102,180800,685058550,5820,5820,5820,5820,0
|
|
20231102,180700,685058550,5820,5820,5820,5820,0
|
|
20231102,180600,685058550,5820,5820,5820,5820,0
|
|
20231102,180500,685058550,5820,5820,5820,5820,0
|
|
20231102,180400,685058550,5820,5820,5820,5820,0
|
|
20231102,180300,685058550,5820,5820,5820,5820,0
|
|
20231102,180200,685058550,5820,5820,5820,5820,0
|
|
20231102,180100,685058550,5820,5820,5820,5820,0
|
|
20231102,180000,685058550,5820,5820,5820,5820,0
|
|
20231102,175900,685058550,5820,5820,5820,5820,0
|
|
20231102,175800,685058550,5820,5820,5820,5820,0
|
|
20231102,175700,685058550,5820,5820,5820,5820,0
|
|
20231102,175600,685058550,5820,5820,5820,5820,0
|
|
20231102,175500,685058550,5820,5820,5820,5820,0
|
|
20231102,175400,685058550,5820,5820,5820,5820,0
|
|
20231102,175300,685058550,5820,5820,5820,5820,0
|
|
20231102,175200,685058550,5820,5820,5820,5820,0
|
|
20231102,175100,685058550,5820,5820,5820,5820,0
|
|
20231102,175000,685058550,5820,5820,5820,5820,0
|
|
20231102,174900,685058550,5820,5820,5820,5820,0
|
|
20231102,174800,685058550,5820,5820,5820,5820,0
|
|
20231102,174700,685058550,5820,5820,5820,5820,0
|
|
20231102,174600,685058550,5820,5820,5820,5820,0
|
|
20231102,174500,685058550,5820,5820,5820,5820,0
|
|
20231102,174400,685058550,5820,5820,5820,5820,0
|
|
20231102,174300,685058550,5820,5820,5820,5820,0
|
|
20231102,174200,685058550,5820,5820,5820,5820,0
|
|
20231102,174100,685058550,5820,5820,5820,5820,0
|
|
20231102,174000,685058550,5820,5820,5820,5820,0
|
|
20231102,173900,685058550,5820,5820,5820,5820,1435
|
|
20231102,173800,685058550,5820,5820,5820,5820,0
|
|
20231102,173700,685058550,5820,5820,5820,5820,0
|
|
20231102,173600,685058550,5820,5820,5820,5820,0
|
|
20231102,173500,685058550,5820,5820,5820,5820,0
|
|
20231102,173400,685058550,5820,5820,5820,5820,0
|
|
20231102,173300,685058550,5820,5820,5820,5820,0
|
|
20231102,173200,685058550,5820,5820,5820,5820,0
|
|
20231102,173100,685058550,5820,5820,5820,5820,0
|
|
20231102,173000,685058550,5820,5820,5820,5820,0
|
|
20231102,172900,685058550,5820,5820,5820,5820,0
|
|
20231102,172800,685058550,5820,5820,5820,5820,0
|
|
20231102,172700,685058550,5820,5820,5820,5820,0
|
|
20231102,172600,685058550,5820,5820,5820,5820,0
|
|
20231102,172500,685058550,5820,5820,5820,5820,0
|
|
20231102,172400,685058550,5820,5820,5820,5820,0
|
|
20231102,172300,685058550,5820,5820,5820,5820,0
|
|
20231102,172200,685058550,5820,5820,5820,5820,0
|
|
20231102,172100,685058550,5820,5820,5820,5820,0
|
|
20231102,172000,685058550,5820,5820,5820,5820,0
|
|
20231102,171900,685058550,5820,5820,5820,5820,0
|
|
20231102,171800,685058550,5820,5820,5820,5820,0
|
|
20231102,171700,685058550,5820,5820,5820,5820,0
|
|
20231102,171600,685058550,5820,5820,5820,5820,0
|
|
20231102,171500,685058550,5820,5820,5820,5820,0
|
|
20231102,171400,685058550,5820,5820,5820,5820,0
|
|
20231102,171300,685058550,5820,5820,5820,5820,0
|
|
20231102,171200,685058550,5820,5820,5820,5820,0
|
|
20231102,171100,685058550,5820,5820,5820,5820,0
|
|
20231102,171000,685058550,5820,5820,5820,5820,0
|
|
20231102,170900,685058550,5820,5820,5820,5820,1435
|
|
20231102,170800,685058550,5820,5820,5820,5820,0
|
|
20231102,170700,685058550,5820,5820,5820,5820,0
|
|
20231102,170600,685058550,5820,5820,5820,5820,0
|
|
20231102,170500,685058550,5820,5820,5820,5820,0
|
|
20231102,170400,685058550,5820,5820,5820,5820,0
|
|
20231102,170300,685058550,5820,5820,5820,5820,0
|
|
20231102,170200,685058550,5820,5820,5820,5820,0
|
|
20231102,170100,685058550,5820,5820,5820,5820,0
|
|
20231102,170000,685058550,5820,5820,5820,5820,0
|
|
20231102,165900,685058550,5820,5820,5820,5820,0
|
|
20231102,165800,685058550,5820,5820,5820,5820,0
|
|
20231102,165700,685058550,5820,5820,5820,5820,0
|
|
20231102,165600,685058550,5820,5820,5820,5820,0
|
|
20231102,165500,685058550,5820,5820,5820,5820,0
|
|
20231102,165400,685058550,5820,5820,5820,5820,0
|
|
20231102,165300,685058550,5820,5820,5820,5820,0
|
|
20231102,165200,685058550,5820,5820,5820,5820,0
|
|
20231102,165100,685058550,5820,5820,5820,5820,0
|
|
20231102,165000,685058550,5820,5820,5820,5820,0
|
|
20231102,164900,685058550,5820,5820,5820,5820,0
|
|
20231102,164800,685058550,5820,5820,5820,5820,0
|
|
20231102,164700,685058550,5820,5820,5820,5820,0
|
|
20231102,164600,685058550,5820,5820,5820,5820,0
|
|
20231102,164500,685058550,5820,5820,5820,5820,0
|
|
20231102,164400,685058550,5820,5820,5820,5820,0
|
|
20231102,164300,685058550,5820,5820,5820,5820,0
|
|
20231102,164200,685058550,5820,5820,5820,5820,0
|
|
20231102,164100,685058550,5820,5820,5820,5820,0
|
|
20231102,164000,685058550,5820,5820,5820,5820,0
|
|
20231102,163900,685058550,5820,5820,5820,5820,1435
|
|
20231102,163800,685058550,5820,5820,5820,5820,0
|
|
20231102,163700,685058550,5820,5820,5820,5820,0
|
|
20231102,163600,685058550,5820,5820,5820,5820,0
|
|
20231102,163500,685058550,5820,5820,5820,5820,0
|
|
20231102,163400,685058550,5820,5820,5820,5820,0
|
|
20231102,163300,685058550,5820,5820,5820,5820,0
|
|
20231102,163200,685058550,5820,5820,5820,5820,0
|
|
20231102,163100,685058550,5820,5820,5820,5820,0
|
|
20231102,163000,685058550,5820,5820,5820,5820,0
|
|
20231102,162900,685058550,5820,5820,5820,5820,0
|
|
20231102,162800,685058550,5820,5820,5820,5820,0
|
|
20231102,162700,685058550,5820,5820,5820,5820,0
|
|
20231102,162600,685058550,5820,5820,5820,5820,0
|
|
20231102,162500,685058550,5820,5820,5820,5820,0
|
|
20231102,162400,685058550,5820,5820,5820,5820,0
|
|
20231102,162300,685058550,5820,5820,5820,5820,0
|
|
20231102,162200,685058550,5820,5820,5820,5820,0
|
|
20231102,162100,685058550,5820,5820,5820,5820,0
|
|
20231102,162000,685058550,5820,5820,5820,5820,0
|
|
20231102,161900,685058550,5820,5820,5820,5820,0
|
|
20231102,161800,685058550,5820,5820,5820,5820,0
|
|
20231102,161700,685058550,5820,5820,5820,5820,0
|
|
20231102,161600,685058550,5820,5820,5820,5820,0
|
|
20231102,161500,685058550,5820,5820,5820,5820,0
|
|
20231102,161400,685058550,5820,5820,5820,5820,0
|
|
20231102,161300,685058550,5820,5820,5820,5820,0
|
|
20231102,161200,685058550,5820,5820,5820,5820,0
|
|
20231102,161100,685058550,5820,5820,5820,5820,0
|
|
20231102,161000,685058550,5820,5820,5820,5820,0
|
|
20231102,160900,685058550,5820,5820,5820,5820,1435
|
|
20231102,160800,685058550,5820,5820,5820,5820,0
|
|
20231102,160700,685058550,5820,5820,5820,5820,0
|
|
20231102,160600,685058550,5820,5820,5820,5820,0
|
|
20231102,160500,685058550,5820,5820,5820,5820,0
|
|
20231102,160400,685058550,5820,5820,5820,5820,0
|
|
20231102,160300,685058550,5820,5820,5820,5820,0
|
|
20231102,160200,685058550,5820,5820,5820,5820,0
|
|
20231102,160100,685058550,5820,5820,5820,5820,0
|
|
20231102,160000,685058550,5820,5820,5820,5820,0
|
|
20231102,155900,685058550,5820,5820,5820,5820,0
|
|
20231102,155800,685058550,5820,5820,5820,5820,0
|
|
20231102,155700,685058550,5820,5820,5820,5820,0
|
|
20231102,155600,685058550,5820,5820,5820,5820,0
|
|
20231102,155500,685058550,5820,5820,5820,5820,0
|
|
20231102,155400,685058550,5820,5820,5820,5820,0
|
|
20231102,155300,685058550,5820,5820,5820,5820,0
|
|
20231102,155200,685058550,5820,5820,5820,5820,0
|
|
20231102,155100,685058550,5820,5820,5820,5820,0
|
|
20231102,155000,685058550,5820,5820,5820,5820,0
|
|
20231102,154900,685058550,5820,5820,5820,5820,0
|
|
20231102,154800,685058550,5820,5820,5820,5820,0
|
|
20231102,154700,685058550,5820,5820,5820,5820,0
|
|
20231102,154600,685058550,5820,5820,5820,5820,0
|
|
20231102,154500,685058550,5820,5820,5820,5820,0
|
|
20231102,154400,685058550,5820,5820,5820,5820,0
|
|
20231102,154300,685058550,5820,5820,5820,5820,0
|
|
20231102,154200,685058550,5820,5820,5820,5820,0
|
|
20231102,154100,685058550,5820,5820,5820,5820,0
|
|
20231102,154000,685058550,5820,5820,5820,5820,0
|
|
20231102,153900,685058550,5820,5820,5820,5820,1435
|
|
20231102,153800,685058550,5820,5820,5820,5820,0
|
|
20231102,153700,685058550,5820,5820,5820,5820,0
|
|
20231102,153600,685058550,5820,5820,5820,5820,0
|
|
20231102,153500,685058550,5820,5820,5820,5820,0
|
|
20231102,153400,685058550,5820,5820,5820,5820,0
|
|
20231102,153300,685058550,5820,5820,5820,5820,0
|
|
20231102,153200,685058550,5820,5820,5820,5820,0
|
|
20231102,153100,685058550,5820,5820,5820,5820,0
|
|
20231102,153000,685058550,5820,5820,5820,5820,1435
|
|
20231102,152900,676706850,5820,5820,5820,5820,0
|
|
20231102,152800,676706850,5820,5820,5820,5820,0
|
|
20231102,152700,676706850,5820,5820,5820,5820,0
|
|
20231102,152600,676706850,5820,5820,5820,5820,0
|
|
20231102,152500,676706850,5820,5820,5820,5820,0
|
|
20231102,152400,676706850,5820,5820,5820,5820,0
|
|
20231102,152300,676706850,5820,5820,5820,5820,0
|
|
20231102,152200,676706850,5820,5820,5820,5820,0
|
|
20231102,152100,676706850,5820,5820,5820,5820,0
|
|
20231102,152000,676706850,5820,5820,5820,5820,0
|
|
20231102,151900,676706850,5820,5830,5830,5820,117
|
|
20231102,151800,676025080,5780,5800,5830,5780,384
|
|
20231102,151700,673797410,5800,5800,5800,5800,326
|
|
20231102,151600,671906610,5800,5820,5820,5800,468
|
|
20231102,151500,669189570,5820,5830,5830,5820,34
|
|
20231102,151400,668991360,5830,5840,5840,5830,70
|
|
20231102,151300,668583060,5840,5830,5840,5830,131
|
|
20231102,151200,667819030,5840,5840,5840,5840,54
|
|
20231102,151100,667503670,5840,5840,5840,5840,53
|
|
20231102,151000,667194150,5840,5840,5840,5840,151
|
|
20231102,150900,666312310,5850,5850,5850,5850,330
|
|
20231102,150800,664381810,5850,5850,5850,5850,11
|
|
20231102,150700,664317460,5850,5850,5850,5850,0
|
|
20231102,150600,664317460,5850,5840,5850,5840,190
|
|
20231102,150500,663206120,5840,5840,5840,5840,40
|
|
20231102,150400,662972520,5860,5860,5870,5860,2670
|
|
20231102,150300,647306320,5860,5820,5860,5800,2171
|
|
20231102,150200,634630210,5800,5800,5800,5800,350
|
|
20231102,150100,632600210,5800,5800,5810,5800,3
|
|
20231102,150000,632582800,5780,5800,5800,5780,1120
|
|
20231102,145900,626095600,5810,5810,5810,5810,0
|
|
20231102,145800,626095600,5810,5810,5810,5810,1
|
|
20231102,145700,626089790,5800,5800,5800,5800,7
|
|
20231102,145600,626049190,5800,5810,5810,5800,875
|
|
20231102,145500,620974180,5800,5800,5800,5800,0
|
|
20231102,145400,620974180,5800,5800,5800,5800,0
|
|
20231102,145300,620974180,5800,5800,5800,5800,1
|
|
20231102,145200,620968380,5800,5800,5800,5800,576
|
|
20231102,145100,617627580,5820,5820,5820,5820,68
|
|
20231102,145000,617231820,5810,5810,5810,5810,89
|
|
20231102,144900,616714730,5800,5800,5800,5800,0
|
|
20231102,144800,616714730,5800,5800,5800,5800,500
|
|
20231102,144700,613814730,5800,5800,5800,5800,416
|
|
20231102,144600,611401930,5800,5800,5800,5800,185
|
|
20231102,144500,610328930,5810,5810,5810,5810,0
|
|
20231102,144400,610328930,5810,5810,5810,5810,1
|
|
20231102,144300,610323120,5810,5810,5810,5810,0
|
|
20231102,144200,610323120,5810,5810,5810,5810,5
|
|
20231102,144100,610294070,5800,5800,5800,5800,0
|
|
20231102,144000,610294070,5800,5800,5800,5800,5
|
|
20231102,143900,610265070,5790,5790,5790,5790,158
|
|
20231102,143800,609350250,5800,5800,5800,5800,0
|
|
20231102,143700,609350250,5800,5800,5800,5800,183
|
|
20231102,143600,608288850,5820,5820,5820,5820,0
|
|
20231102,143500,608288850,5820,5820,5820,5820,10
|
|
20231102,143400,608230650,5820,5830,5830,5820,6
|
|
20231102,143300,608195710,5820,5820,5820,5820,480
|
|
20231102,143200,605402110,5820,5820,5820,5820,1
|
|
20231102,143100,605396290,5820,5820,5820,5820,0
|
|
20231102,143000,605396290,5820,5820,5820,5820,51
|
|
20231102,142900,605099470,5820,5820,5820,5820,0
|
|
20231102,142800,605099470,5820,5800,5820,5800,369
|
|
20231102,142700,602957870,5790,5790,5790,5790,0
|
|
20231102,142600,602957870,5790,5790,5790,5790,5
|
|
20231102,142500,602928920,5790,5790,5790,5790,0
|
|
20231102,142400,602928920,5790,5790,5790,5790,2
|
|
20231102,142300,602917340,5800,5800,5800,5800,1
|
|
20231102,142200,602911540,5780,5780,5780,5780,1
|
|
20231102,142100,602905760,5780,5780,5780,5780,4
|
|
20231102,142000,602882640,5800,5800,5800,5800,1
|
|
20231102,141900,602876840,5810,5810,5810,5810,0
|
|
20231102,141800,602876840,5810,5810,5810,5810,0
|
|
20231102,141700,602876840,5810,5810,5810,5810,5
|
|
20231102,141600,602847790,5800,5800,5800,5800,11
|
|
20231102,141500,602783990,5820,5820,5820,5820,0
|
|
20231102,141400,602783990,5820,5820,5820,5820,0
|
|
20231102,141300,602783990,5820,5820,5820,5820,0
|
|
20231102,141200,602783990,5820,5820,5820,5820,1
|
|
20231102,141100,602778170,5810,5820,5820,5810,101
|
|
20231102,141000,602191350,5820,5820,5820,5820,1
|
|
20231102,140900,602185530,5800,5810,5810,5800,480
|
|
20231102,140800,599401130,5820,5820,5820,5820,1
|
|
20231102,140700,599395310,5800,5810,5810,5800,9
|
|
20231102,140600,599343070,5820,5810,5820,5810,343
|
|
20231102,140500,597350230,5810,5810,5810,5810,1
|
|
20231102,140400,597344420,5800,5800,5800,5800,100
|
|
20231102,140300,596764420,5800,5800,5800,5800,253
|
|
20231102,140200,595297020,5800,5800,5800,5800,355
|
|
20231102,140100,593238020,5800,5800,5800,5800,13
|
|
20231102,140000,593162620,5800,5800,5800,5800,100
|
|
20231102,135900,592582620,5810,5810,5810,5810,0
|
|
20231102,135800,592582620,5810,5810,5810,5810,0
|
|
20231102,135700,592582620,5810,5810,5810,5810,1
|
|
20231102,135600,592576810,5810,5810,5810,5810,0
|
|
20231102,135500,592576810,5810,5810,5810,5810,11
|
|
20231102,135400,592512900,5810,5810,5810,5810,1
|
|
20231102,135300,592507090,5760,5760,5760,5760,0
|
|
20231102,135200,592507090,5760,5760,5760,5760,183
|
|
20231102,135100,591453010,5760,5770,5770,5760,42
|
|
20231102,135000,591210980,5760,5760,5760,5760,0
|
|
20231102,134900,591210980,5760,5760,5760,5760,0
|
|
20231102,134800,591210980,5760,5760,5760,5760,1
|
|
20231102,134700,591205220,5770,5770,5770,5770,0
|
|
20231102,134600,591205220,5770,5770,5770,5770,0
|
|
20231102,134500,591205220,5770,5770,5770,5770,0
|
|
20231102,134400,591205220,5770,5770,5770,5770,22
|
|
20231102,134300,591078280,5770,5770,5770,5770,0
|
|
20231102,134200,591078280,5770,5770,5770,5770,1
|
|
20231102,134100,591072510,5810,5810,5810,5810,2
|
|
20231102,134000,591060890,5810,5800,5810,5800,20
|
|
20231102,133900,590944730,5800,5800,5800,5800,1
|
|
20231102,133800,590938930,5800,5800,5800,5800,0
|
|
20231102,133700,590938930,5800,5800,5800,5800,0
|
|
20231102,133600,590938930,5800,5800,5800,5800,0
|
|
20231102,133500,590938930,5800,5800,5800,5800,0
|
|
20231102,133400,590938930,5800,5800,5800,5800,50
|
|
20231102,133300,590648930,5810,5790,5810,5790,150
|
|
20231102,133200,589778140,5800,5750,5800,5750,193
|
|
20231102,133100,588661170,5760,5760,5760,5740,119
|
|
20231102,133000,587978030,5760,5760,5760,5760,4
|
|
20231102,132900,587954990,5740,5760,5770,5740,101
|
|
20231102,132800,587372300,5760,5740,5760,5740,10
|
|
20231102,132700,587314860,5740,5740,5760,5740,31
|
|
20231102,132600,587136720,5740,5760,5760,5740,183
|
|
20231102,132500,586085980,5810,5810,5810,5810,0
|
|
20231102,132400,586085980,5810,5800,5810,5780,115
|
|
20231102,132300,585419020,5800,5800,5800,5800,0
|
|
20231102,132200,585419020,5800,5800,5800,5800,8
|
|
20231102,132100,585372620,5800,5800,5800,5800,0
|
|
20231102,132000,585372620,5800,5800,5800,5800,0
|
|
20231102,131900,585372620,5800,5800,5800,5800,1
|
|
20231102,131800,585366820,5800,5800,5800,5800,0
|
|
20231102,131700,585366820,5800,5800,5800,5800,0
|
|
20231102,131600,585366820,5800,5800,5800,5800,0
|
|
20231102,131500,585366820,5800,5800,5800,5800,0
|
|
20231102,131400,585366820,5800,5800,5800,5800,0
|
|
20231102,131300,585366820,5800,5800,5800,5800,0
|
|
20231102,131200,585366820,5800,5800,5800,5800,4
|
|
20231102,131100,585343620,5810,5770,5810,5770,22
|
|
20231102,131000,585215930,5740,5740,5740,5740,0
|
|
20231102,130900,585215930,5740,5740,5740,5740,0
|
|
20231102,130800,585215930,5740,5740,5740,5740,0
|
|
20231102,130700,585215930,5740,5740,5740,5740,840
|
|
20231102,130600,580394330,5740,5740,5740,5740,40
|
|
20231102,130500,580164730,5740,5780,5780,5740,94
|
|
20231102,130400,579621730,5810,5810,5810,5810,0
|
|
20231102,130300,579621730,5810,5810,5810,5810,0
|
|
20231102,130200,579621730,5810,5810,5810,5810,0
|
|
20231102,130100,579621730,5810,5810,5810,5810,0
|
|
20231102,130000,579621730,5810,5810,5810,5810,0
|
|
20231102,125900,579621730,5810,5810,5810,5810,0
|
|
20231102,125800,579621730,5810,5810,5810,5810,0
|
|
20231102,125700,579621730,5810,5810,5810,5810,0
|
|
20231102,125600,579621730,5810,5810,5810,5810,100
|
|
20231102,125500,579040730,5810,5810,5810,5810,1
|
|
20231102,125400,579034920,5820,5720,5830,5720,189
|
|
20231102,125300,577938460,5730,5730,5730,5730,0
|
|
20231102,125200,577938460,5730,5740,5740,5730,48
|
|
20231102,125100,577663040,5740,5740,5740,5740,20
|
|
20231102,125000,577548240,5760,5760,5760,5760,14
|
|
20231102,124900,577467600,5800,5760,5800,5760,472
|
|
20231102,124800,574742010,5750,5740,5750,5740,165
|
|
20231102,124700,573793560,5750,5750,5750,5750,1
|
|
20231102,124600,573787810,5750,5730,5750,5730,31
|
|
20231102,124500,573610160,5730,5730,5730,5730,0
|
|
20231102,124400,573610160,5730,5730,5730,5730,0
|
|
20231102,124300,573610160,5730,5730,5730,5730,0
|
|
20231102,124200,573610160,5730,5730,5730,5730,0
|
|
20231102,124100,573610160,5730,5730,5730,5730,0
|
|
20231102,124000,573610160,5730,5730,5730,5730,0
|
|
20231102,123900,573610160,5730,5730,5730,5730,0
|
|
20231102,123800,573610160,5730,5730,5730,5730,300
|
|
20231102,123700,571891160,5730,5730,5730,5730,71
|
|
20231102,123600,571484330,5720,5720,5720,5720,0
|
|
20231102,123500,571484330,5720,5720,5720,5720,2
|
|
20231102,123400,571472890,5700,5670,5700,5670,299
|
|
20231102,123300,569777530,5710,5710,5720,5710,125
|
|
20231102,123200,569062580,5710,5710,5710,5710,6
|
|
20231102,123100,569028320,5680,5680,5680,5680,1
|
|
20231102,123000,569022640,5680,5680,5680,5680,1
|
|
20231102,122900,569016960,5720,5720,5720,5720,0
|
|
20231102,122800,569016960,5720,5720,5720,5720,0
|
|
20231102,122700,569016960,5720,5720,5720,5720,0
|
|
20231102,122600,569016960,5720,5720,5720,5720,1
|
|
20231102,122500,569011240,5720,5720,5720,5720,0
|
|
20231102,122400,569011240,5720,5720,5720,5720,0
|
|
20231102,122300,569011240,5720,5720,5720,5720,0
|
|
20231102,122200,569011240,5720,5720,5720,5720,0
|
|
20231102,122100,569011240,5720,5720,5720,5720,0
|
|
20231102,122000,569011240,5720,5720,5720,5720,96
|
|
20231102,121900,568462120,5720,5720,5720,5660,341
|
|
20231102,121800,566519970,5670,5670,5670,5670,0
|
|
20231102,121700,566519970,5670,5670,5670,5670,0
|
|
20231102,121600,566519970,5670,5670,5670,5670,0
|
|
20231102,121500,566519970,5670,5670,5670,5670,0
|
|
20231102,121400,566519970,5670,5680,5680,5660,494
|
|
20231102,121300,563722390,5720,5670,5720,5660,36
|
|
20231102,121200,563518340,5660,5690,5690,5660,127
|
|
20231102,121100,562799130,5690,5700,5700,5690,67
|
|
20231102,121000,562417250,5690,5730,5730,5670,532
|
|
20231102,120900,559391150,5730,5740,5740,5730,35
|
|
20231102,120800,559190580,5760,5760,5760,5760,0
|
|
20231102,120700,559190580,5760,5760,5760,5760,0
|
|
20231102,120600,559190580,5760,5760,5760,5760,0
|
|
20231102,120500,559190580,5760,5760,5760,5760,0
|
|
20231102,120400,559190580,5760,5760,5760,5760,0
|
|
20231102,120300,559190580,5760,5760,5760,5760,0
|
|
20231102,120200,559190580,5760,5760,5760,5760,20
|
|
20231102,120100,559075380,5760,5760,5760,5760,1
|
|
20231102,120000,559069620,5760,5760,5760,5760,0
|
|
20231102,115900,559069620,5760,5760,5760,5760,9
|
|
20231102,115800,559017780,5760,5760,5760,5760,50
|
|
20231102,115700,558729780,5770,5770,5770,5770,0
|
|
20231102,115600,558729780,5770,5770,5770,5770,0
|
|
20231102,115500,558729780,5770,5770,5770,5770,0
|
|
20231102,115400,558729780,5770,5770,5770,5770,0
|
|
20231102,115300,558729780,5770,5770,5770,5770,23
|
|
20231102,115200,558597070,5770,5770,5770,5770,4
|
|
20231102,115100,558573990,5770,5770,5770,5770,0
|
|
20231102,115000,558573990,5770,5770,5770,5770,103
|
|
20231102,114900,557979680,5770,5790,5790,5770,638
|
|
20231102,114800,554297620,5790,5790,5790,5770,440
|
|
20231102,114700,551758020,5770,5770,5770,5770,2
|
|
20231102,114600,551746480,5790,5790,5790,5790,4
|
|
20231102,114500,551723320,5790,5790,5790,5790,0
|
|
20231102,114400,551723320,5790,5790,5790,5790,13
|
|
20231102,114300,551648050,5770,5770,5770,5770,965
|
|
20231102,114200,546080000,5780,5770,5780,5770,110
|
|
20231102,114100,545445200,5770,5770,5770,5770,0
|
|
20231102,114000,545445200,5770,5770,5770,5770,0
|
|
20231102,113900,545445200,5770,5790,5790,5770,6
|
|
20231102,113800,545410560,5810,5810,5810,5810,0
|
|
20231102,113700,545410560,5810,5810,5810,5810,0
|
|
20231102,113600,545410560,5810,5810,5810,5810,1
|
|
20231102,113500,545404750,5780,5780,5780,5780,0
|
|
20231102,113400,545404750,5780,5780,5810,5780,11
|
|
20231102,113300,545341140,5810,5810,5810,5810,1
|
|
20231102,113200,545335330,5810,5810,5810,5810,0
|
|
20231102,113100,545335330,5810,5790,5810,5790,33
|
|
20231102,113000,545144240,5790,5770,5790,5770,8
|
|
20231102,112900,545098060,5770,5710,5770,5700,2947
|
|
20231102,112800,528205040,5700,5700,5700,5700,1
|
|
20231102,112700,528199340,5690,5780,5780,5680,2159
|
|
20231102,112600,515913720,5780,5780,5780,5780,1
|
|
20231102,112500,515907940,5790,5790,5790,5790,0
|
|
20231102,112400,515907940,5790,5790,5790,5790,0
|
|
20231102,112300,515907940,5790,5790,5790,5790,20
|
|
20231102,112200,515792140,5790,5810,5810,5790,1020
|
|
20231102,112100,509876330,5790,5780,5790,5780,36
|
|
20231102,112000,509668240,5790,5790,5790,5790,14
|
|
20231102,111900,509587180,5830,5790,5830,5780,1104
|
|
20231102,111800,503200850,5830,5780,5830,5780,13
|
|
20231102,111700,503125560,5840,5800,5840,5800,41
|
|
20231102,111600,502887720,5800,5800,5800,5800,1
|
|
20231102,111500,502881920,5860,5780,5860,5780,1125
|
|
20231102,111400,496322750,5780,5780,5780,5780,2
|
|
20231102,111300,496311190,5740,5740,5740,5740,16
|
|
20231102,111200,496219350,5740,5750,5750,5740,432
|
|
20231102,111100,493739260,5750,5800,5800,5750,4857
|
|
20231102,111000,465715150,5810,5810,5810,5810,185
|
|
20231102,110900,464640300,5810,5810,5810,5810,163
|
|
20231102,110800,463693270,5820,5820,5820,5820,0
|
|
20231102,110700,463693270,5820,5800,5820,5800,9
|
|
20231102,110600,463641050,5810,5810,5810,5810,4
|
|
20231102,110500,463617810,5820,5820,5820,5820,0
|
|
20231102,110400,463617810,5820,5810,5820,5810,3
|
|
20231102,110300,463600360,5790,5790,5790,5790,0
|
|
20231102,110200,463600360,5790,5810,5810,5790,138
|
|
20231102,110100,462799490,5840,5840,5840,5840,26
|
|
20231102,110000,462647650,5840,5800,5840,5800,790
|
|
20231102,105900,458054510,5770,5770,5770,5770,0
|
|
20231102,105800,458054510,5770,5770,5770,5770,0
|
|
20231102,105700,458054510,5770,5770,5770,5770,0
|
|
20231102,105600,458054510,5770,5780,5780,5770,6
|
|
20231102,105500,458019870,5800,5800,5800,5800,102
|
|
20231102,105400,457428270,5800,5800,5810,5800,359
|
|
20231102,105300,455346060,5800,5790,5800,5790,171
|
|
20231102,105200,454355060,5790,5790,5790,5790,1
|
|
20231102,105100,454349270,5800,5770,5800,5770,2
|
|
20231102,105000,454337700,5800,5770,5800,5770,700
|
|
20231102,104900,450290700,5780,5780,5780,5780,0
|
|
20231102,104800,450290700,5780,5760,5780,5760,4
|
|
20231102,104700,450267620,5780,5780,5780,5780,19
|
|
20231102,104600,450157800,5780,5780,5780,5780,1
|
|
20231102,104500,450152020,5780,5750,5780,5750,559
|
|
20231102,104400,446934890,5750,5750,5750,5750,101
|
|
20231102,104300,446354140,5760,5750,5760,5750,238
|
|
20231102,104200,444985590,5750,5770,5770,5750,386
|
|
20231102,104100,442765630,5770,5770,5770,5770,44
|
|
20231102,104000,442511750,5760,5780,5780,5760,19
|
|
20231102,103900,442402290,5780,5780,5780,5780,1
|
|
20231102,103800,442396510,5750,5760,5760,5750,757
|
|
20231102,103700,438038930,5760,5760,5760,5760,48
|
|
20231102,103600,437762450,5780,5780,5780,5780,0
|
|
20231102,103500,437762450,5780,5760,5780,5760,61
|
|
20231102,103400,437411070,5760,5760,5760,5760,429
|
|
20231102,103300,434940030,5760,5750,5760,5750,342
|
|
20231102,103200,432973090,5760,5760,5760,5760,22
|
|
20231102,103100,432846370,5780,5780,5780,5780,2
|
|
20231102,103000,432834810,5790,5790,5790,5790,0
|
|
20231102,102900,432834810,5790,5790,5790,5790,0
|
|
20231102,102800,432834810,5790,5770,5790,5760,145
|
|
20231102,102700,431999090,5770,5800,5800,5770,82
|
|
20231102,102600,431525900,5750,5750,5750,5750,327
|
|
20231102,102500,429645650,5800,5780,5800,5780,89
|
|
20231102,102400,429130500,5770,5800,5800,5730,1104
|
|
20231102,102300,422760750,5800,5800,5800,5800,55
|
|
20231102,102200,422441750,5800,5800,5800,5800,41
|
|
20231102,102100,422203950,5860,5870,5870,5800,2205
|
|
20231102,102000,409376830,5880,5870,5880,5870,8
|
|
20231102,101900,409329860,5870,5850,5870,5840,157
|
|
20231102,101800,408411810,5850,5870,5880,5850,37
|
|
20231102,101700,408195190,5870,5910,5910,5870,3
|
|
20231102,101600,408177540,5860,5890,5890,5860,237
|
|
20231102,101500,406785690,5890,5890,5890,5890,13
|
|
20231102,101400,406709120,5860,5890,5890,5860,16
|
|
20231102,101300,406615330,5860,5910,5930,5860,850
|
|
20231102,101200,401603420,5900,5840,5900,5840,169
|
|
20231102,101100,400609230,5840,5880,5880,5840,1031
|
|
20231102,101000,394575450,5880,5920,5920,5860,1586
|
|
20231102,100900,385260420,5920,5940,5940,5900,3223
|
|
20231102,100800,366209880,5910,5960,5960,5910,3804
|
|
20231102,100700,343552660,5890,5890,5890,5890,0
|
|
20231102,100600,343552660,5890,5840,5890,5840,3608
|
|
20231102,100500,322410740,5840,5840,5840,5840,90
|
|
20231102,100400,321885140,5840,5840,5840,5840,409
|
|
20231102,100300,319496580,5840,5800,5840,5800,981
|
|
20231102,100200,313789270,5760,5760,5760,5700,631
|
|
20231102,100100,310170280,5740,5740,5740,5740,378
|
|
20231102,100000,308000560,5760,5790,5790,5760,119
|
|
20231102,095900,307314590,5800,5810,5810,5800,51
|
|
20231102,095800,307018780,5780,5800,5800,5780,53
|
|
20231102,095700,306711440,5800,5830,5830,5750,27
|
|
20231102,095600,306554200,5830,5830,5830,5830,0
|
|
20231102,095500,306554200,5830,5830,5830,5830,1
|
|
20231102,095400,306548370,5760,5760,5760,5760,335
|
|
20231102,095300,304618770,5780,5830,5830,5780,83
|
|
20231102,095200,304135730,5830,5790,5830,5780,205
|
|
20231102,095100,302944370,5790,5820,5830,5790,1232
|
|
20231102,095000,295768580,5820,5770,5820,5770,961
|
|
20231102,094900,290222790,5770,5800,5800,5770,59
|
|
20231102,094800,289881730,5770,5770,5770,5770,0
|
|
20231102,094700,289881730,5770,5800,5830,5760,1384
|
|
20231102,094600,281847990,5800,5760,5800,5720,3165
|
|
20231102,094500,263520240,5760,5730,5760,5730,493
|
|
20231102,094400,260687590,5700,5740,5750,5700,187
|
|
20231102,094300,259612560,5740,5740,5740,5740,130
|
|
20231102,094200,258866360,5740,5740,5740,5740,3
|
|
20231102,094100,258849140,5730,5720,5730,5700,1255
|
|
20231102,094000,251674800,5700,5700,5700,5700,17
|
|
20231102,093900,251577900,5710,5710,5710,5710,48
|
|
20231102,093800,251303820,5690,5700,5710,5690,70
|
|
20231102,093700,250905340,5700,5710,5710,5700,19
|
|
20231102,093600,250796900,5710,5730,5730,5710,158
|
|
20231102,093500,249893690,5720,5720,5720,5720,38
|
|
20231102,093400,249676330,5740,5720,5740,5720,21
|
|
20231102,093300,249556190,5740,5700,5740,5700,26
|
|
20231102,093200,249407710,5700,5700,5700,5700,1
|
|
20231102,093100,249402010,5700,5730,5730,5700,92
|
|
20231102,093000,248877340,5720,5720,5720,5720,1
|
|
20231102,092900,248871620,5730,5730,5730,5730,34
|
|
20231102,092800,248676800,5690,5690,5690,5680,571
|
|
20231102,092700,245429080,5690,5680,5690,5680,341
|
|
20231102,092600,243489200,5680,5680,5680,5680,201
|
|
20231102,092500,242347520,5680,5690,5690,5680,11
|
|
20231102,092400,242284940,5700,5730,5730,5700,1234
|
|
20231102,092300,235248260,5730,5700,5730,5700,109
|
|
20231102,092200,234623810,5700,5730,5730,5700,123
|
|
20231102,092100,233921480,5710,5710,5710,5710,179
|
|
20231102,092000,232899390,5740,5760,5760,5690,378
|
|
20231102,091900,230739770,5770,5700,5770,5700,978
|
|
20231102,091800,225157140,5710,5690,5730,5680,842
|
|
20231102,091700,220351020,5680,5650,5680,5650,87
|
|
20231102,091600,219857530,5640,5640,5650,5640,297
|
|
20231102,091500,218182090,5630,5630,5630,5630,64
|
|
20231102,091400,217821770,5630,5660,5670,5630,1220
|
|
20231102,091300,210922600,5690,5710,5710,5690,756
|
|
20231102,091200,206619540,5710,5680,5710,5680,870
|
|
20231102,091100,201667940,5690,5640,5730,5640,1199
|
|
20231102,091000,194837940,5640,5570,5640,5560,401
|
|
20231102,090900,192584040,5600,5560,5600,5520,1048
|
|
20231102,090800,186737040,5520,5550,5580,5520,1645
|
|
20231102,090700,177630080,5560,5640,5640,5550,1516
|
|
20231102,090600,169162810,5640,5730,5730,5600,4423
|
|
20231102,090500,144198620,5730,5790,5790,5730,4465
|
|
20231102,090400,118546630,5790,5860,5860,5720,3520
|
|
20231102,090300,98171970,5850,5700,5860,5620,6591
|
|
20231102,090200,60464880,5700,5490,5700,5490,2985
|
|
20231102,090100,43838470,5490,5440,5490,5420,2075
|
|
20231102,090000,32486770,5430,5360,5430,5360,5708
|