700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,203700,356837260,5620,5620,5620,5620,1173
|
|
20231103,203600,356837260,5620,5620,5620,5620,0
|
|
20231103,203500,356837260,5620,5620,5620,5620,0
|
|
20231103,203400,356837260,5620,5620,5620,5620,0
|
|
20231103,203300,356837260,5620,5620,5620,5620,0
|
|
20231103,203200,356837260,5620,5620,5620,5620,0
|
|
20231103,203100,356837260,5620,5620,5620,5620,0
|
|
20231103,203000,356837260,5620,5620,5620,5620,0
|
|
20231103,202900,356837260,5620,5620,5620,5620,0
|
|
20231103,202800,356837260,5620,5620,5620,5620,0
|
|
20231103,202700,356837260,5620,5620,5620,5620,0
|
|
20231103,202600,356837260,5620,5620,5620,5620,0
|
|
20231103,202500,356837260,5620,5620,5620,5620,0
|
|
20231103,202400,356837260,5620,5620,5620,5620,0
|
|
20231103,202300,356837260,5620,5620,5620,5620,0
|
|
20231103,202200,356837260,5620,5620,5620,5620,0
|
|
20231103,202100,356837260,5620,5620,5620,5620,0
|
|
20231103,202000,356837260,5620,5620,5620,5620,0
|
|
20231103,201900,356837260,5620,5620,5620,5620,0
|
|
20231103,201800,356837260,5620,5620,5620,5620,0
|
|
20231103,201700,356837260,5620,5620,5620,5620,0
|
|
20231103,201600,356837260,5620,5620,5620,5620,0
|
|
20231103,201500,356837260,5620,5620,5620,5620,0
|
|
20231103,201400,356837260,5620,5620,5620,5620,0
|
|
20231103,201300,356837260,5620,5620,5620,5620,0
|
|
20231103,201200,356837260,5620,5620,5620,5620,0
|
|
20231103,201100,356837260,5620,5620,5620,5620,0
|
|
20231103,201000,356837260,5620,5620,5620,5620,0
|
|
20231103,200900,356837260,5620,5620,5620,5620,0
|
|
20231103,200800,356837260,5620,5620,5620,5620,0
|
|
20231103,200700,356837260,5620,5620,5620,5620,1173
|
|
20231103,200600,356837260,5620,5620,5620,5620,0
|
|
20231103,200500,356837260,5620,5620,5620,5620,0
|
|
20231103,200400,356837260,5620,5620,5620,5620,0
|
|
20231103,200300,356837260,5620,5620,5620,5620,0
|
|
20231103,200200,356837260,5620,5620,5620,5620,0
|
|
20231103,200100,356837260,5620,5620,5620,5620,0
|
|
20231103,200000,356837260,5620,5620,5620,5620,0
|
|
20231103,195900,356837260,5620,5620,5620,5620,0
|
|
20231103,195800,356837260,5620,5620,5620,5620,0
|
|
20231103,195700,356837260,5620,5620,5620,5620,0
|
|
20231103,195600,356837260,5620,5620,5620,5620,0
|
|
20231103,195500,356837260,5620,5620,5620,5620,0
|
|
20231103,195400,356837260,5620,5620,5620,5620,0
|
|
20231103,195300,356837260,5620,5620,5620,5620,0
|
|
20231103,195200,356837260,5620,5620,5620,5620,0
|
|
20231103,195100,356837260,5620,5620,5620,5620,0
|
|
20231103,195000,356837260,5620,5620,5620,5620,0
|
|
20231103,194900,356837260,5620,5620,5620,5620,0
|
|
20231103,194800,356837260,5620,5620,5620,5620,0
|
|
20231103,194700,356837260,5620,5620,5620,5620,0
|
|
20231103,194600,356837260,5620,5620,5620,5620,0
|
|
20231103,194500,356837260,5620,5620,5620,5620,0
|
|
20231103,194400,356837260,5620,5620,5620,5620,0
|
|
20231103,194300,356837260,5620,5620,5620,5620,0
|
|
20231103,194200,356837260,5620,5620,5620,5620,0
|
|
20231103,194100,356837260,5620,5620,5620,5620,0
|
|
20231103,194000,356837260,5620,5620,5620,5620,0
|
|
20231103,193900,356837260,5620,5620,5620,5620,0
|
|
20231103,193800,356837260,5620,5620,5620,5620,0
|
|
20231103,193700,356837260,5620,5620,5620,5620,1173
|
|
20231103,193600,356837260,5620,5620,5620,5620,0
|
|
20231103,193500,356837260,5620,5620,5620,5620,0
|
|
20231103,193400,356837260,5620,5620,5620,5620,0
|
|
20231103,193300,356837260,5620,5620,5620,5620,0
|
|
20231103,193200,356837260,5620,5620,5620,5620,0
|
|
20231103,193100,356837260,5620,5620,5620,5620,0
|
|
20231103,193000,356837260,5620,5620,5620,5620,0
|
|
20231103,192900,356837260,5620,5620,5620,5620,0
|
|
20231103,192800,356837260,5620,5620,5620,5620,0
|
|
20231103,192700,356837260,5620,5620,5620,5620,0
|
|
20231103,192600,356837260,5620,5620,5620,5620,0
|
|
20231103,192500,356837260,5620,5620,5620,5620,0
|
|
20231103,192400,356837260,5620,5620,5620,5620,0
|
|
20231103,192300,356837260,5620,5620,5620,5620,0
|
|
20231103,192200,356837260,5620,5620,5620,5620,0
|
|
20231103,192100,356837260,5620,5620,5620,5620,0
|
|
20231103,192000,356837260,5620,5620,5620,5620,0
|
|
20231103,191900,356837260,5620,5620,5620,5620,0
|
|
20231103,191800,356837260,5620,5620,5620,5620,0
|
|
20231103,191700,356837260,5620,5620,5620,5620,0
|
|
20231103,191600,356837260,5620,5620,5620,5620,0
|
|
20231103,191500,356837260,5620,5620,5620,5620,0
|
|
20231103,191400,356837260,5620,5620,5620,5620,0
|
|
20231103,191300,356837260,5620,5620,5620,5620,0
|
|
20231103,191200,356837260,5620,5620,5620,5620,0
|
|
20231103,191100,356837260,5620,5620,5620,5620,0
|
|
20231103,191000,356837260,5620,5620,5620,5620,0
|
|
20231103,190900,356837260,5620,5620,5620,5620,0
|
|
20231103,190800,356837260,5620,5620,5620,5620,0
|
|
20231103,190700,356837260,5620,5620,5620,5620,1173
|
|
20231103,190600,356837260,5620,5620,5620,5620,0
|
|
20231103,190500,356837260,5620,5620,5620,5620,0
|
|
20231103,190400,356837260,5620,5620,5620,5620,0
|
|
20231103,190300,356837260,5620,5620,5620,5620,0
|
|
20231103,190200,356837260,5620,5620,5620,5620,0
|
|
20231103,190100,356837260,5620,5620,5620,5620,0
|
|
20231103,190000,356837260,5620,5620,5620,5620,0
|
|
20231103,185900,356837260,5620,5620,5620,5620,0
|
|
20231103,185800,356837260,5620,5620,5620,5620,0
|
|
20231103,185700,356837260,5620,5620,5620,5620,0
|
|
20231103,185600,356837260,5620,5620,5620,5620,0
|
|
20231103,185500,356837260,5620,5620,5620,5620,0
|
|
20231103,185400,356837260,5620,5620,5620,5620,0
|
|
20231103,185300,356837260,5620,5620,5620,5620,0
|
|
20231103,185200,356837260,5620,5620,5620,5620,0
|
|
20231103,185100,356837260,5620,5620,5620,5620,0
|
|
20231103,185000,356837260,5620,5620,5620,5620,0
|
|
20231103,184900,356837260,5620,5620,5620,5620,0
|
|
20231103,184800,356837260,5620,5620,5620,5620,0
|
|
20231103,184700,356837260,5620,5620,5620,5620,0
|
|
20231103,184600,356837260,5620,5620,5620,5620,0
|
|
20231103,184500,356837260,5620,5620,5620,5620,0
|
|
20231103,184400,356837260,5620,5620,5620,5620,0
|
|
20231103,184300,356837260,5620,5620,5620,5620,0
|
|
20231103,184200,356837260,5620,5620,5620,5620,0
|
|
20231103,184100,356837260,5620,5620,5620,5620,0
|
|
20231103,184000,356837260,5620,5620,5620,5620,0
|
|
20231103,183900,356837260,5620,5620,5620,5620,0
|
|
20231103,183800,356837260,5620,5620,5620,5620,0
|
|
20231103,183700,356837260,5620,5620,5620,5620,1173
|
|
20231103,183600,356837260,5620,5620,5620,5620,0
|
|
20231103,183500,356837260,5620,5620,5620,5620,0
|
|
20231103,183400,356837260,5620,5620,5620,5620,0
|
|
20231103,183300,356837260,5620,5620,5620,5620,0
|
|
20231103,183200,356837260,5620,5620,5620,5620,0
|
|
20231103,183100,356837260,5620,5620,5620,5620,0
|
|
20231103,183000,356837260,5620,5620,5620,5620,0
|
|
20231103,182900,356837260,5620,5620,5620,5620,0
|
|
20231103,182800,356837260,5620,5620,5620,5620,0
|
|
20231103,182700,356837260,5620,5620,5620,5620,0
|
|
20231103,182600,356837260,5620,5620,5620,5620,0
|
|
20231103,182500,356837260,5620,5620,5620,5620,0
|
|
20231103,182400,356837260,5620,5620,5620,5620,0
|
|
20231103,182300,356837260,5620,5620,5620,5620,0
|
|
20231103,182200,356837260,5620,5620,5620,5620,0
|
|
20231103,182100,356837260,5620,5620,5620,5620,0
|
|
20231103,182000,356837260,5620,5620,5620,5620,0
|
|
20231103,181900,356837260,5620,5620,5620,5620,0
|
|
20231103,181800,356837260,5620,5620,5620,5620,0
|
|
20231103,181700,356837260,5620,5620,5620,5620,0
|
|
20231103,181600,356837260,5620,5620,5620,5620,0
|
|
20231103,181500,356837260,5620,5620,5620,5620,0
|
|
20231103,181400,356837260,5620,5620,5620,5620,0
|
|
20231103,181300,356837260,5620,5620,5620,5620,0
|
|
20231103,181200,356837260,5620,5620,5620,5620,0
|
|
20231103,181100,356837260,5620,5620,5620,5620,0
|
|
20231103,181000,356837260,5620,5620,5620,5620,0
|
|
20231103,180900,356837260,5620,5620,5620,5620,0
|
|
20231103,180800,356837260,5620,5620,5620,5620,0
|
|
20231103,180700,356837260,5620,5620,5620,5620,1173
|
|
20231103,180600,356837260,5620,5620,5620,5620,0
|
|
20231103,180500,356837260,5620,5620,5620,5620,0
|
|
20231103,180400,356837260,5620,5620,5620,5620,0
|
|
20231103,180300,356837260,5620,5620,5620,5620,0
|
|
20231103,180200,356837260,5620,5620,5620,5620,0
|
|
20231103,180100,356837260,5620,5620,5620,5620,0
|
|
20231103,180000,356837260,5620,5620,5620,5620,0
|
|
20231103,175900,356837260,5620,5620,5620,5620,0
|
|
20231103,175800,356837260,5620,5620,5620,5620,0
|
|
20231103,175700,356837260,5620,5620,5620,5620,0
|
|
20231103,175600,356837260,5620,5620,5620,5620,0
|
|
20231103,175500,356837260,5620,5620,5620,5620,0
|
|
20231103,175400,356837260,5620,5620,5620,5620,0
|
|
20231103,175300,356837260,5620,5620,5620,5620,0
|
|
20231103,175200,356837260,5620,5620,5620,5620,0
|
|
20231103,175100,356837260,5620,5620,5620,5620,0
|
|
20231103,175000,356837260,5620,5620,5620,5620,0
|
|
20231103,174900,356837260,5620,5620,5620,5620,0
|
|
20231103,174800,356837260,5620,5620,5620,5620,0
|
|
20231103,174700,356837260,5620,5620,5620,5620,0
|
|
20231103,174600,356837260,5620,5620,5620,5620,0
|
|
20231103,174500,356837260,5620,5620,5620,5620,0
|
|
20231103,174400,356837260,5620,5620,5620,5620,0
|
|
20231103,174300,356837260,5620,5620,5620,5620,0
|
|
20231103,174200,356837260,5620,5620,5620,5620,0
|
|
20231103,174100,356837260,5620,5620,5620,5620,0
|
|
20231103,174000,356837260,5620,5620,5620,5620,0
|
|
20231103,173900,356837260,5620,5620,5620,5620,0
|
|
20231103,173800,356837260,5620,5620,5620,5620,0
|
|
20231103,173700,356837260,5620,5620,5620,5620,1173
|
|
20231103,173600,356837260,5620,5620,5620,5620,0
|
|
20231103,173500,356837260,5620,5620,5620,5620,0
|
|
20231103,173400,356837260,5620,5620,5620,5620,0
|
|
20231103,173300,356837260,5620,5620,5620,5620,0
|
|
20231103,173200,356837260,5620,5620,5620,5620,0
|
|
20231103,173100,356837260,5620,5620,5620,5620,0
|
|
20231103,173000,356837260,5620,5620,5620,5620,0
|
|
20231103,172900,356837260,5620,5620,5620,5620,0
|
|
20231103,172800,356837260,5620,5620,5620,5620,0
|
|
20231103,172700,356837260,5620,5620,5620,5620,0
|
|
20231103,172600,356837260,5620,5620,5620,5620,0
|
|
20231103,172500,356837260,5620,5620,5620,5620,0
|
|
20231103,172400,356837260,5620,5620,5620,5620,0
|
|
20231103,172300,356837260,5620,5620,5620,5620,0
|
|
20231103,172200,356837260,5620,5620,5620,5620,0
|
|
20231103,172100,356837260,5620,5620,5620,5620,0
|
|
20231103,172000,356837260,5620,5620,5620,5620,0
|
|
20231103,171900,356837260,5620,5620,5620,5620,0
|
|
20231103,171800,356837260,5620,5620,5620,5620,0
|
|
20231103,171700,356837260,5620,5620,5620,5620,0
|
|
20231103,171600,356837260,5620,5620,5620,5620,0
|
|
20231103,171500,356837260,5620,5620,5620,5620,0
|
|
20231103,171400,356837260,5620,5620,5620,5620,0
|
|
20231103,171300,356837260,5620,5620,5620,5620,0
|
|
20231103,171200,356837260,5620,5620,5620,5620,0
|
|
20231103,171100,356837260,5620,5620,5620,5620,0
|
|
20231103,171000,356837260,5620,5620,5620,5620,0
|
|
20231103,170900,356837260,5620,5620,5620,5620,0
|
|
20231103,170800,356837260,5620,5620,5620,5620,0
|
|
20231103,170700,356837260,5620,5620,5620,5620,1173
|
|
20231103,170600,356837260,5620,5620,5620,5620,0
|
|
20231103,170500,356837260,5620,5620,5620,5620,0
|
|
20231103,170400,356837260,5620,5620,5620,5620,0
|
|
20231103,170300,356837260,5620,5620,5620,5620,0
|
|
20231103,170200,356837260,5620,5620,5620,5620,0
|
|
20231103,170100,356837260,5620,5620,5620,5620,0
|
|
20231103,170000,356837260,5620,5620,5620,5620,0
|
|
20231103,165900,356837260,5620,5620,5620,5620,0
|
|
20231103,165800,356837260,5620,5620,5620,5620,0
|
|
20231103,165700,356837260,5620,5620,5620,5620,0
|
|
20231103,165600,356837260,5620,5620,5620,5620,0
|
|
20231103,165500,356837260,5620,5620,5620,5620,0
|
|
20231103,165400,356837260,5620,5620,5620,5620,0
|
|
20231103,165300,356837260,5620,5620,5620,5620,0
|
|
20231103,165200,356837260,5620,5620,5620,5620,0
|
|
20231103,165100,356837260,5620,5620,5620,5620,0
|
|
20231103,165000,356837260,5620,5620,5620,5620,0
|
|
20231103,164900,356837260,5620,5620,5620,5620,0
|
|
20231103,164800,356837260,5620,5620,5620,5620,0
|
|
20231103,164700,356837260,5620,5620,5620,5620,0
|
|
20231103,164600,356837260,5620,5620,5620,5620,0
|
|
20231103,164500,356837260,5620,5620,5620,5620,0
|
|
20231103,164400,356837260,5620,5620,5620,5620,0
|
|
20231103,164300,356837260,5620,5620,5620,5620,0
|
|
20231103,164200,356837260,5620,5620,5620,5620,0
|
|
20231103,164100,356837260,5620,5620,5620,5620,0
|
|
20231103,164000,356837260,5620,5620,5620,5620,0
|
|
20231103,163900,356837260,5620,5620,5620,5620,0
|
|
20231103,163800,356837260,5620,5620,5620,5620,0
|
|
20231103,163700,356837260,5620,5620,5620,5620,1173
|
|
20231103,163600,356837260,5620,5620,5620,5620,0
|
|
20231103,163500,356837260,5620,5620,5620,5620,0
|
|
20231103,163400,356837260,5620,5620,5620,5620,0
|
|
20231103,163300,356837260,5620,5620,5620,5620,0
|
|
20231103,163200,356837260,5620,5620,5620,5620,0
|
|
20231103,163100,356837260,5620,5620,5620,5620,0
|
|
20231103,163000,356837260,5620,5620,5620,5620,0
|
|
20231103,162900,356837260,5620,5620,5620,5620,0
|
|
20231103,162800,356837260,5620,5620,5620,5620,0
|
|
20231103,162700,356837260,5620,5620,5620,5620,0
|
|
20231103,162600,356837260,5620,5620,5620,5620,0
|
|
20231103,162500,356837260,5620,5620,5620,5620,0
|
|
20231103,162400,356837260,5620,5620,5620,5620,0
|
|
20231103,162300,356837260,5620,5620,5620,5620,0
|
|
20231103,162200,356837260,5620,5620,5620,5620,0
|
|
20231103,162100,356837260,5620,5620,5620,5620,0
|
|
20231103,162000,356837260,5620,5620,5620,5620,0
|
|
20231103,161900,356837260,5620,5620,5620,5620,0
|
|
20231103,161800,356837260,5620,5620,5620,5620,0
|
|
20231103,161700,356837260,5620,5620,5620,5620,0
|
|
20231103,161600,356837260,5620,5620,5620,5620,0
|
|
20231103,161500,356837260,5620,5620,5620,5620,0
|
|
20231103,161400,356837260,5620,5620,5620,5620,0
|
|
20231103,161300,356837260,5620,5620,5620,5620,0
|
|
20231103,161200,356837260,5620,5620,5620,5620,0
|
|
20231103,161100,356837260,5620,5620,5620,5620,0
|
|
20231103,161000,356837260,5620,5620,5620,5620,0
|
|
20231103,160900,356837260,5620,5620,5620,5620,0
|
|
20231103,160800,356837260,5620,5620,5620,5620,0
|
|
20231103,160700,356837260,5620,5620,5620,5620,1173
|
|
20231103,160600,356837260,5620,5620,5620,5620,0
|
|
20231103,160500,356837260,5620,5620,5620,5620,0
|
|
20231103,160400,356837260,5620,5620,5620,5620,0
|
|
20231103,160300,356837260,5620,5620,5620,5620,0
|
|
20231103,160200,356837260,5620,5620,5620,5620,0
|
|
20231103,160100,356837260,5620,5620,5620,5620,0
|
|
20231103,160000,356837260,5620,5620,5620,5620,0
|
|
20231103,155900,356837260,5620,5620,5620,5620,0
|
|
20231103,155800,356837260,5620,5620,5620,5620,0
|
|
20231103,155700,356837260,5620,5620,5620,5620,0
|
|
20231103,155600,356837260,5620,5620,5620,5620,0
|
|
20231103,155500,356837260,5620,5620,5620,5620,0
|
|
20231103,155400,356837260,5620,5620,5620,5620,0
|
|
20231103,155300,356837260,5620,5620,5620,5620,0
|
|
20231103,155200,356837260,5620,5620,5620,5620,0
|
|
20231103,155100,356837260,5620,5620,5620,5620,0
|
|
20231103,155000,356837260,5620,5620,5620,5620,0
|
|
20231103,154900,356837260,5620,5620,5620,5620,0
|
|
20231103,154800,356837260,5620,5620,5620,5620,0
|
|
20231103,154700,356837260,5620,5620,5620,5620,0
|
|
20231103,154600,356837260,5620,5620,5620,5620,0
|
|
20231103,154500,356837260,5620,5620,5620,5620,0
|
|
20231103,154400,356837260,5620,5620,5620,5620,0
|
|
20231103,154300,356837260,5620,5620,5620,5620,0
|
|
20231103,154200,356837260,5620,5620,5620,5620,0
|
|
20231103,154100,356837260,5620,5620,5620,5620,0
|
|
20231103,154000,356837260,5620,5620,5620,5620,0
|
|
20231103,153900,356837260,5620,5620,5620,5620,0
|
|
20231103,153800,356837260,5620,5620,5620,5620,0
|
|
20231103,153700,356837260,5620,5620,5620,5620,1173
|
|
20231103,153600,356837260,5620,5620,5620,5620,0
|
|
20231103,153500,356837260,5620,5620,5620,5620,0
|
|
20231103,153400,356837260,5620,5620,5620,5620,0
|
|
20231103,153300,356837260,5620,5620,5620,5620,0
|
|
20231103,153200,356837260,5620,5620,5620,5620,0
|
|
20231103,153100,356837260,5620,5620,5620,5620,0
|
|
20231103,153000,356837260,5620,5620,5620,5620,1173
|
|
20231103,152900,350245000,5660,5660,5660,5660,0
|
|
20231103,152800,350245000,5660,5660,5660,5660,0
|
|
20231103,152700,350245000,5660,5660,5660,5660,0
|
|
20231103,152600,350245000,5660,5660,5660,5660,0
|
|
20231103,152500,350245000,5660,5660,5660,5660,0
|
|
20231103,152400,350245000,5660,5660,5660,5660,0
|
|
20231103,152300,350245000,5660,5660,5660,5660,0
|
|
20231103,152200,350245000,5660,5660,5660,5660,0
|
|
20231103,152100,350245000,5660,5660,5660,5660,0
|
|
20231103,152000,350245000,5660,5660,5660,5660,0
|
|
20231103,151900,350245000,5660,5660,5660,5650,21
|
|
20231103,151800,350126330,5650,5650,5650,5650,4
|
|
20231103,151700,350103730,5670,5660,5670,5660,81
|
|
20231103,151600,349645260,5670,5670,5670,5670,243
|
|
20231103,151500,348267450,5680,5630,5680,5630,45
|
|
20231103,151400,348013900,5610,5700,5700,5610,3000
|
|
20231103,151300,331149260,5710,5720,5720,5710,82
|
|
20231103,151200,330680230,5710,5710,5710,5710,0
|
|
20231103,151100,330680230,5710,5710,5710,5710,0
|
|
20231103,151000,330680230,5710,5710,5710,5710,0
|
|
20231103,150900,330680230,5710,5710,5710,5710,120
|
|
20231103,150800,329995030,5710,5710,5710,5710,0
|
|
20231103,150700,329995030,5710,5710,5720,5710,108
|
|
20231103,150600,329377910,5710,5720,5720,5700,165
|
|
20231103,150500,328436170,5720,5720,5720,5720,20
|
|
20231103,150400,328321770,5720,5720,5720,5720,0
|
|
20231103,150300,328321770,5720,5710,5720,5700,49
|
|
20231103,150200,328041860,5710,5720,5720,5710,2
|
|
20231103,150100,328030430,5700,5710,5730,5700,35
|
|
20231103,150000,327830220,5700,5720,5730,5700,9
|
|
20231103,145900,327778810,5730,5720,5730,5720,100
|
|
20231103,145800,327206280,5720,5720,5720,5720,0
|
|
20231103,145700,327206280,5720,5720,5720,5720,0
|
|
20231103,145600,327206280,5720,5720,5720,5720,2
|
|
20231103,145500,327194840,5730,5730,5730,5730,0
|
|
20231103,145400,327194840,5730,5670,5730,5670,200
|
|
20231103,145300,326057150,5690,5690,5690,5690,0
|
|
20231103,145200,326057150,5690,5690,5690,5690,0
|
|
20231103,145100,326057150,5690,5690,5690,5690,0
|
|
20231103,145000,326057150,5690,5690,5690,5690,1
|
|
20231103,144900,326051460,5710,5710,5710,5710,0
|
|
20231103,144800,326051460,5710,5710,5710,5710,0
|
|
20231103,144700,326051460,5710,5710,5710,5710,0
|
|
20231103,144600,326051460,5710,5650,5710,5630,193
|
|
20231103,144500,324962510,5720,5670,5720,5670,3
|
|
20231103,144400,324945450,5660,5640,5660,5640,21
|
|
20231103,144300,324826630,5650,5650,5650,5650,0
|
|
20231103,144200,324826630,5650,5650,5650,5650,9
|
|
20231103,144100,324775780,5650,5660,5660,5640,174
|
|
20231103,144000,323792680,5650,5650,5650,5650,37
|
|
20231103,143900,323583630,5640,5640,5640,5640,0
|
|
20231103,143800,323583630,5640,5670,5670,5640,150
|
|
20231103,143700,322735640,5670,5670,5670,5670,0
|
|
20231103,143600,322735640,5670,5690,5690,5670,201
|
|
20231103,143500,321595950,5690,5690,5690,5690,5
|
|
20231103,143400,321567500,5670,5680,5680,5670,143
|
|
20231103,143300,320756660,5660,5680,5680,5660,97
|
|
20231103,143200,320206700,5690,5690,5690,5690,4
|
|
20231103,143100,320183940,5690,5690,5690,5690,4
|
|
20231103,143000,320161180,5690,5690,5690,5690,0
|
|
20231103,142900,320161180,5690,5690,5690,5690,50
|
|
20231103,142800,319876680,5690,5700,5700,5690,8
|
|
20231103,142700,319831100,5710,5710,5710,5710,0
|
|
20231103,142600,319831100,5710,5710,5710,5710,0
|
|
20231103,142500,319831100,5710,5710,5710,5710,0
|
|
20231103,142400,319831100,5710,5710,5710,5710,2
|
|
20231103,142300,319819680,5710,5710,5710,5710,74
|
|
20231103,142200,319397140,5700,5700,5700,5700,0
|
|
20231103,142100,319397140,5700,5700,5700,5700,0
|
|
20231103,142000,319397140,5700,5700,5700,5700,42
|
|
20231103,141900,319157740,5700,5700,5700,5700,0
|
|
20231103,141800,319157740,5700,5700,5700,5700,0
|
|
20231103,141700,319157740,5700,5700,5700,5700,50
|
|
20231103,141600,318872740,5710,5700,5710,5660,201
|
|
20231103,141500,317733350,5700,5700,5700,5700,0
|
|
20231103,141400,317733350,5700,5700,5700,5700,2
|
|
20231103,141300,317721950,5710,5710,5710,5710,2
|
|
20231103,141200,317710530,5700,5700,5700,5700,72
|
|
20231103,141100,317300130,5700,5720,5720,5700,4
|
|
20231103,141000,317277270,5740,5740,5740,5740,0
|
|
20231103,140900,317277270,5740,5740,5740,5740,0
|
|
20231103,140800,317277270,5740,5740,5740,5740,0
|
|
20231103,140700,317277270,5740,5740,5740,5740,0
|
|
20231103,140600,317277270,5740,5740,5740,5740,0
|
|
20231103,140500,317277270,5740,5740,5740,5740,0
|
|
20231103,140400,317277270,5740,5740,5740,5740,0
|
|
20231103,140300,317277270,5740,5740,5740,5740,0
|
|
20231103,140200,317277270,5740,5740,5740,5740,0
|
|
20231103,140100,317277270,5740,5740,5740,5740,0
|
|
20231103,140000,317277270,5740,5740,5740,5740,0
|
|
20231103,135900,317277270,5740,5740,5740,5740,0
|
|
20231103,135800,317277270,5740,5740,5740,5740,0
|
|
20231103,135700,317277270,5740,5740,5740,5740,0
|
|
20231103,135600,317277270,5740,5740,5740,5740,100
|
|
20231103,135500,316703270,5690,5690,5690,5690,0
|
|
20231103,135400,316703270,5690,5690,5690,5690,0
|
|
20231103,135300,316703270,5690,5690,5690,5690,0
|
|
20231103,135200,316703270,5690,5690,5690,5690,0
|
|
20231103,135100,316703270,5690,5690,5690,5690,41
|
|
20231103,135000,316469980,5690,5690,5690,5690,0
|
|
20231103,134900,316469980,5690,5690,5690,5690,0
|
|
20231103,134800,316469980,5690,5730,5730,5690,10
|
|
20231103,134700,316413030,5730,5730,5730,5730,0
|
|
20231103,134600,316413030,5730,5730,5730,5730,0
|
|
20231103,134500,316413030,5730,5720,5730,5720,20
|
|
20231103,134400,316298440,5730,5730,5730,5730,0
|
|
20231103,134300,316298440,5730,5730,5730,5730,0
|
|
20231103,134200,316298440,5730,5730,5730,5730,0
|
|
20231103,134100,316298440,5730,5730,5730,5730,1
|
|
20231103,134000,316292710,5640,5640,5640,5640,0
|
|
20231103,133900,316292710,5640,5640,5640,5640,0
|
|
20231103,133800,316292710,5640,5790,5790,5640,1005
|
|
20231103,133700,310544510,5740,5740,5740,5740,0
|
|
20231103,133600,310544510,5740,5790,5790,5740,2000
|
|
20231103,133500,299042380,5790,5770,5790,5770,230
|
|
20231103,133400,297712930,5770,5770,5770,5770,34
|
|
20231103,133300,297516750,5780,5780,5780,5780,1
|
|
20231103,133200,297510970,5780,5780,5780,5780,15
|
|
20231103,133100,297424270,5780,5750,5780,5750,48
|
|
20231103,133000,297148180,5760,5760,5760,5760,0
|
|
20231103,132900,297148180,5760,5760,5760,5760,0
|
|
20231103,132800,297148180,5760,5760,5760,5760,0
|
|
20231103,132700,297148180,5760,5760,5760,5760,0
|
|
20231103,132600,297148180,5760,5760,5760,5760,0
|
|
20231103,132500,297148180,5760,5760,5760,5760,143
|
|
20231103,132400,296324500,5760,5760,5760,5760,0
|
|
20231103,132300,296324500,5760,5760,5760,5760,0
|
|
20231103,132200,296324500,5760,5760,5760,5760,0
|
|
20231103,132100,296324500,5760,5760,5760,5760,0
|
|
20231103,132000,296324500,5760,5760,5760,5760,0
|
|
20231103,131900,296324500,5760,5760,5760,5760,0
|
|
20231103,131800,296324500,5760,5760,5760,5760,0
|
|
20231103,131700,296324500,5760,5760,5760,5760,1
|
|
20231103,131600,296318740,5740,5740,5740,5740,0
|
|
20231103,131500,296318740,5740,5740,5740,5740,0
|
|
20231103,131400,296318740,5740,5740,5740,5740,224
|
|
20231103,131300,295032980,5740,5740,5740,5740,0
|
|
20231103,131200,295032980,5740,5740,5740,5740,0
|
|
20231103,131100,295032980,5740,5740,5740,5740,0
|
|
20231103,131000,295032980,5740,5740,5740,5740,0
|
|
20231103,130900,295032980,5740,5740,5740,5740,0
|
|
20231103,130800,295032980,5740,5740,5740,5740,0
|
|
20231103,130700,295032980,5740,5740,5740,5740,0
|
|
20231103,130600,295032980,5740,5740,5740,5740,0
|
|
20231103,130500,295032980,5740,5740,5740,5740,0
|
|
20231103,130400,295032980,5740,5740,5740,5740,0
|
|
20231103,130300,295032980,5740,5740,5740,5740,0
|
|
20231103,130200,295032980,5740,5740,5740,5740,0
|
|
20231103,130100,295032980,5740,5740,5740,5740,0
|
|
20231103,130000,295032980,5740,5740,5740,5740,0
|
|
20231103,125900,295032980,5740,5740,5740,5740,1
|
|
20231103,125800,295027240,5640,5640,5640,5640,0
|
|
20231103,125700,295027240,5640,5730,5730,5640,1000
|
|
20231103,125600,289369760,5760,5760,5760,5760,0
|
|
20231103,125500,289369760,5760,5760,5760,5760,0
|
|
20231103,125400,289369760,5760,5760,5760,5760,0
|
|
20231103,125300,289369760,5760,5760,5760,5760,0
|
|
20231103,125200,289369760,5760,5760,5760,5760,0
|
|
20231103,125100,289369760,5760,5760,5760,5760,0
|
|
20231103,125000,289369760,5760,5760,5760,5760,0
|
|
20231103,124900,289369760,5760,5760,5760,5760,0
|
|
20231103,124800,289369760,5760,5760,5760,5760,0
|
|
20231103,124700,289369760,5760,5760,5760,5760,5
|
|
20231103,124600,289340960,5760,5760,5760,5760,2
|
|
20231103,124500,289329440,5750,5750,5750,5750,0
|
|
20231103,124400,289329440,5750,5750,5750,5750,10
|
|
20231103,124300,289271940,5750,5750,5750,5740,55
|
|
20231103,124200,288955700,5750,5750,5750,5750,0
|
|
20231103,124100,288955700,5750,5740,5750,5740,268
|
|
20231103,124000,287415010,5750,5750,5750,5750,0
|
|
20231103,123900,287415010,5750,5750,5750,5750,2
|
|
20231103,123800,287403510,5720,5720,5720,5720,1
|
|
20231103,123700,287397790,5720,5720,5720,5720,594
|
|
20231103,123600,284000110,5720,5700,5720,5690,1432
|
|
20231103,123500,275837570,5680,5680,5680,5680,0
|
|
20231103,123400,275837570,5680,5680,5680,5680,0
|
|
20231103,123300,275837570,5680,5680,5680,5680,0
|
|
20231103,123200,275837570,5680,5680,5680,5680,0
|
|
20231103,123100,275837570,5680,5680,5680,5680,0
|
|
20231103,123000,275837570,5680,5680,5680,5680,0
|
|
20231103,122900,275837570,5680,5680,5680,5680,100
|
|
20231103,122800,275269570,5680,5680,5680,5680,37
|
|
20231103,122700,275059410,5680,5680,5680,5680,0
|
|
20231103,122600,275059410,5680,5680,5680,5680,0
|
|
20231103,122500,275059410,5680,5680,5680,5680,0
|
|
20231103,122400,275059410,5680,5680,5680,5680,0
|
|
20231103,122300,275059410,5680,5680,5680,5680,0
|
|
20231103,122200,275059410,5680,5680,5680,5680,0
|
|
20231103,122100,275059410,5680,5680,5680,5680,0
|
|
20231103,122000,275059410,5680,5680,5680,5680,10
|
|
20231103,121900,275002610,5680,5680,5680,5680,60
|
|
20231103,121800,274661810,5640,5640,5640,5640,0
|
|
20231103,121700,274661810,5640,5640,5640,5640,0
|
|
20231103,121600,274661810,5640,5640,5640,5640,0
|
|
20231103,121500,274661810,5640,5640,5640,5640,114
|
|
20231103,121400,274018850,5640,5650,5650,5640,19
|
|
20231103,121300,273911670,5650,5650,5650,5650,0
|
|
20231103,121200,273911670,5650,5640,5650,5630,1864
|
|
20231103,121100,263395130,5650,5660,5660,5640,203
|
|
20231103,121000,262250170,5650,5650,5650,5650,39
|
|
20231103,120900,262029820,5660,5660,5660,5660,0
|
|
20231103,120800,262029820,5660,5680,5680,5660,8
|
|
20231103,120700,261984480,5640,5640,5640,5640,0
|
|
20231103,120600,261984480,5640,5640,5640,5640,0
|
|
20231103,120500,261984480,5640,5640,5640,5640,0
|
|
20231103,120400,261984480,5640,5650,5650,5640,100
|
|
20231103,120300,261420370,5640,5650,5660,5640,100
|
|
20231103,120200,260855220,5640,5670,5670,5640,212
|
|
20231103,120100,259656170,5640,5670,5670,5630,655
|
|
20231103,120000,255967790,5640,5640,5640,5640,5
|
|
20231103,115900,255939590,5630,5650,5650,5630,145
|
|
20231103,115800,255123220,5640,5640,5640,5640,25
|
|
20231103,115700,254982220,5650,5660,5660,5650,8
|
|
20231103,115600,254937000,5670,5670,5670,5670,0
|
|
20231103,115500,254937000,5670,5670,5670,5670,0
|
|
20231103,115400,254937000,5670,5670,5670,5670,0
|
|
20231103,115300,254937000,5670,5670,5670,5670,0
|
|
20231103,115200,254937000,5670,5670,5670,5670,0
|
|
20231103,115100,254937000,5670,5670,5670,5670,0
|
|
20231103,115000,254937000,5670,5670,5670,5670,0
|
|
20231103,114900,254937000,5670,5670,5670,5670,123
|
|
20231103,114800,254239590,5660,5660,5660,5660,0
|
|
20231103,114700,254239590,5660,5660,5660,5660,94
|
|
20231103,114600,253707550,5660,5660,5660,5660,0
|
|
20231103,114500,253707550,5660,5660,5660,5660,5
|
|
20231103,114400,253679250,5660,5660,5660,5660,5
|
|
20231103,114300,253650950,5660,5660,5660,5660,1
|
|
20231103,114200,253645290,5620,5620,5620,5620,0
|
|
20231103,114100,253645290,5620,5670,5670,5620,2787
|
|
20231103,114000,237940880,5670,5690,5690,5670,172
|
|
20231103,113900,236965320,5690,5690,5690,5690,41
|
|
20231103,113800,236732030,5690,5690,5690,5690,0
|
|
20231103,113700,236732030,5690,5700,5700,5690,276
|
|
20231103,113600,235159850,5700,5700,5700,5700,25
|
|
20231103,113500,235017350,5720,5720,5720,5720,0
|
|
20231103,113400,235017350,5720,5720,5720,5720,0
|
|
20231103,113300,235017350,5720,5720,5720,5720,0
|
|
20231103,113200,235017350,5720,5720,5720,5720,10
|
|
20231103,113100,234960150,5720,5720,5720,5720,0
|
|
20231103,113000,234960150,5720,5720,5720,5720,0
|
|
20231103,112900,234960150,5720,5720,5720,5720,10
|
|
20231103,112800,234902950,5720,5720,5720,5720,0
|
|
20231103,112700,234902950,5720,5670,5720,5670,272
|
|
20231103,112600,233351230,5710,5700,5710,5700,239
|
|
20231103,112500,231988630,5690,5690,5690,5690,0
|
|
20231103,112400,231988630,5690,5690,5690,5690,0
|
|
20231103,112300,231988630,5690,5690,5690,5690,0
|
|
20231103,112200,231988630,5690,5690,5690,5690,0
|
|
20231103,112100,231988630,5690,5690,5690,5690,0
|
|
20231103,112000,231988630,5690,5690,5690,5690,20
|
|
20231103,111900,231874830,5690,5690,5690,5690,28
|
|
20231103,111800,231715510,5660,5680,5680,5660,1087
|
|
20231103,111700,225550810,5670,5700,5700,5670,320
|
|
20231103,111600,223733750,5690,5690,5690,5690,0
|
|
20231103,111500,223733750,5690,5690,5690,5690,0
|
|
20231103,111400,223733750,5690,5690,5690,5690,28
|
|
20231103,111300,223574430,5680,5710,5710,5680,444
|
|
20231103,111200,221046490,5760,5760,5760,5760,1
|
|
20231103,111100,221040730,5750,5750,5750,5750,0
|
|
20231103,111000,221040730,5750,5750,5750,5750,0
|
|
20231103,110900,221040730,5750,5750,5750,5750,0
|
|
20231103,110800,221040730,5750,5750,5750,5750,100
|
|
20231103,110700,220465730,5740,5740,5740,5740,50
|
|
20231103,110600,220178730,5690,5700,5700,5690,650
|
|
20231103,110500,216479980,5700,5710,5710,5700,553
|
|
20231103,110400,213324530,5710,5730,5730,5710,176
|
|
20231103,110300,212317280,5730,5730,5730,5730,0
|
|
20231103,110200,212317280,5730,5730,5730,5730,6
|
|
20231103,110100,212282900,5740,5740,5740,5740,0
|
|
20231103,110000,212282900,5740,5740,5740,5740,1
|
|
20231103,105900,212277160,5750,5750,5750,5750,0
|
|
20231103,105800,212277160,5750,5750,5750,5750,0
|
|
20231103,105700,212277160,5750,5750,5750,5750,0
|
|
20231103,105600,212277160,5750,5750,5750,5750,0
|
|
20231103,105500,212277160,5750,5760,5760,5750,2
|
|
20231103,105400,212265650,5750,5750,5750,5750,0
|
|
20231103,105300,212265650,5750,5750,5750,5750,9
|
|
20231103,105200,212213900,5750,5750,5750,5750,1
|
|
20231103,105100,212208150,5690,5690,5690,5690,0
|
|
20231103,105000,212208150,5690,5730,5730,5690,153
|
|
20231103,104900,211334460,5730,5730,5730,5730,0
|
|
20231103,104800,211334460,5730,5730,5730,5730,0
|
|
20231103,104700,211334460,5730,5730,5730,5730,0
|
|
20231103,104600,211334460,5730,5730,5730,5730,1
|
|
20231103,104500,211328730,5720,5720,5720,5720,0
|
|
20231103,104400,211328730,5720,5720,5720,5720,0
|
|
20231103,104300,211328730,5720,5720,5720,5720,626
|
|
20231103,104200,207748010,5760,5760,5760,5760,0
|
|
20231103,104100,207748010,5760,5760,5760,5760,0
|
|
20231103,104000,207748010,5760,5730,5760,5720,450
|
|
20231103,103900,205173920,5730,5730,5730,5730,90
|
|
20231103,103800,204658220,5740,5740,5740,5740,0
|
|
20231103,103700,204658220,5740,5740,5740,5740,543
|
|
20231103,103600,201541400,5750,5750,5750,5750,199
|
|
20231103,103500,200397150,5760,5760,5760,5760,0
|
|
20231103,103400,200397150,5760,5760,5760,5760,0
|
|
20231103,103300,200397150,5760,5760,5760,5760,0
|
|
20231103,103200,200397150,5760,5760,5760,5760,0
|
|
20231103,103100,200397150,5760,5760,5760,5760,20
|
|
20231103,103000,200281950,5760,5760,5760,5760,0
|
|
20231103,102900,200281950,5760,5760,5760,5760,9
|
|
20231103,102800,200230110,5760,5760,5760,5760,20
|
|
20231103,102700,200114910,5760,5760,5760,5760,24
|
|
20231103,102600,199976670,5760,5760,5760,5760,5
|
|
20231103,102500,199947870,5760,5760,5760,5760,0
|
|
20231103,102400,199947870,5760,5770,5770,5760,40
|
|
20231103,102300,199717270,5770,5770,5770,5770,2
|
|
20231103,102200,199705730,5770,5770,5770,5770,0
|
|
20231103,102100,199705730,5770,5770,5770,5770,5
|
|
20231103,102000,199676880,5750,5750,5750,5750,150
|
|
20231103,101900,198814380,5740,5740,5740,5740,1
|
|
20231103,101800,198808640,5750,5760,5760,5750,565
|
|
20231103,101700,195559690,5790,5790,5790,5790,0
|
|
20231103,101600,195559690,5790,5760,5790,5760,303
|
|
20231103,101500,193814360,5800,5800,5800,5800,2
|
|
20231103,101400,193802760,5760,5780,5780,5760,438
|
|
20231103,101300,191279120,5780,5780,5780,5780,3
|
|
20231103,101200,191261780,5780,5780,5780,5780,0
|
|
20231103,101100,191261780,5780,5780,5780,5780,35
|
|
20231103,101000,191059480,5800,5800,5800,5800,2
|
|
20231103,100900,191047880,5780,5780,5780,5780,0
|
|
20231103,100800,191047880,5780,5780,5780,5780,0
|
|
20231103,100700,191047880,5780,5780,5780,5770,476
|
|
20231103,100600,188301180,5790,5790,5790,5790,76
|
|
20231103,100500,187861140,5810,5800,5810,5800,108
|
|
20231103,100400,187234720,5790,5790,5790,5790,5
|
|
20231103,100300,187205770,5790,5790,5790,5790,0
|
|
20231103,100200,187205770,5790,5780,5790,5780,878
|
|
20231103,100100,182129180,5800,5800,5800,5800,2
|
|
20231103,100000,182117580,5780,5740,5780,5740,1297
|
|
20231103,095900,174633000,5750,5750,5750,5750,0
|
|
20231103,095800,174633000,5750,5750,5750,5750,0
|
|
20231103,095700,174633000,5750,5750,5750,5750,0
|
|
20231103,095600,174633000,5750,5750,5750,5750,0
|
|
20231103,095500,174633000,5750,5750,5750,5750,0
|
|
20231103,095400,174633000,5750,5750,5750,5750,0
|
|
20231103,095300,174633000,5750,5690,5750,5690,347
|
|
20231103,095200,172640560,5690,5700,5700,5690,167
|
|
20231103,095100,171690310,5720,5720,5720,5720,32
|
|
20231103,095000,171507270,5720,5720,5720,5720,10
|
|
20231103,094900,171450070,5720,5720,5720,5720,0
|
|
20231103,094800,171450070,5720,5710,5740,5690,1950
|
|
20231103,094700,160330380,5720,5760,5760,5720,1292
|
|
20231103,094600,152930930,5740,5790,5790,5740,75
|
|
20231103,094500,152500360,5790,5790,5790,5790,5
|
|
20231103,094400,152471410,5740,5750,5750,5740,20
|
|
20231103,094300,152356460,5740,5760,5760,5740,258
|
|
20231103,094200,150872940,5760,5770,5770,5760,172
|
|
20231103,094100,149881000,5770,5800,5800,5770,128
|
|
20231103,094000,149141310,5790,5800,5800,5790,57
|
|
20231103,093900,148811050,5790,5810,5810,5790,351
|
|
20231103,093800,146774760,5810,5810,5810,5810,17
|
|
20231103,093700,146675990,5810,5810,5810,5810,16
|
|
20231103,093600,146583030,5810,5830,5830,5810,103
|
|
20231103,093500,145983640,5830,5830,5830,5830,0
|
|
20231103,093400,145983640,5830,5830,5830,5830,45
|
|
20231103,093300,145721290,5830,5830,5830,5830,90
|
|
20231103,093200,145196590,5810,5820,5820,5810,184
|
|
20231103,093100,144125990,5820,5840,5840,5820,332
|
|
20231103,093000,142189670,5840,5840,5840,5840,0
|
|
20231103,092900,142189670,5840,5860,5860,5840,188
|
|
20231103,092800,141090580,5870,5880,5880,5870,148
|
|
20231103,092700,140221180,5880,5880,5880,5880,160
|
|
20231103,092600,139280380,5880,5880,5880,5880,589
|
|
20231103,092500,135817060,5880,5900,5900,5880,103
|
|
20231103,092400,135209770,5900,5900,5900,5900,2
|
|
20231103,092300,135197970,5900,5910,5910,5900,820
|
|
20231103,092200,130356990,5910,5910,5910,5910,15
|
|
20231103,092100,130268340,5910,5910,5910,5910,0
|
|
20231103,092000,130268340,5910,5920,5920,5910,310
|
|
20231103,091900,128436200,5920,5920,5920,5920,342
|
|
20231103,091800,126411560,5960,5960,5960,5960,1
|
|
20231103,091700,126405600,5950,5950,5950,5950,20
|
|
20231103,091600,126286600,5950,5980,5980,5950,36
|
|
20231103,091500,126071630,5980,5980,5980,5980,70
|
|
20231103,091400,125653030,5970,5950,5980,5950,467
|
|
20231103,091300,122864940,5950,5910,5950,5910,246
|
|
20231103,091200,121411040,5970,6000,6000,5970,920
|
|
20231103,091100,115898760,6020,6030,6030,6020,1596
|
|
20231103,091000,106286860,6030,6020,6030,6020,1159
|
|
20231103,090900,99305880,6020,5970,6050,5960,5019
|
|
20231103,090800,69113580,5970,5890,5970,5870,2619
|
|
20231103,090700,53567710,5890,5850,5920,5850,1994
|
|
20231103,090600,41835260,5820,5830,5840,5820,53
|
|
20231103,090500,41526750,5820,5850,5850,5820,888
|
|
20231103,090400,36341550,5880,5850,5880,5830,4222
|
|
20231103,090300,11570980,5850,5870,5870,5830,928
|
|
20231103,090200,6140540,5860,5880,5880,5860,188
|
|
20231103,090100,5038330,5910,5880,5910,5840,84
|
|
20231103,090000,4545880,5930,5830,5930,5830,778
|