703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,204000,222182760,5780,5780,5780,5780,352
|
|
20231106,203900,222182760,5780,5780,5780,5780,0
|
|
20231106,203800,222182760,5780,5780,5780,5780,0
|
|
20231106,203700,222182760,5780,5780,5780,5780,0
|
|
20231106,203600,222182760,5780,5780,5780,5780,0
|
|
20231106,203500,222182760,5780,5780,5780,5780,0
|
|
20231106,203400,222182760,5780,5780,5780,5780,0
|
|
20231106,203300,222182760,5780,5780,5780,5780,0
|
|
20231106,203200,222182760,5780,5780,5780,5780,0
|
|
20231106,203100,222182760,5780,5780,5780,5780,0
|
|
20231106,203000,222182760,5780,5780,5780,5780,0
|
|
20231106,202900,222182760,5780,5780,5780,5780,0
|
|
20231106,202800,222182760,5780,5780,5780,5780,0
|
|
20231106,202700,222182760,5780,5780,5780,5780,0
|
|
20231106,202600,222182760,5780,5780,5780,5780,0
|
|
20231106,202500,222182760,5780,5780,5780,5780,0
|
|
20231106,202400,222182760,5780,5780,5780,5780,0
|
|
20231106,202300,222182760,5780,5780,5780,5780,0
|
|
20231106,202200,222182760,5780,5780,5780,5780,0
|
|
20231106,202100,222182760,5780,5780,5780,5780,0
|
|
20231106,202000,222182760,5780,5780,5780,5780,0
|
|
20231106,201900,222182760,5780,5780,5780,5780,0
|
|
20231106,201800,222182760,5780,5780,5780,5780,0
|
|
20231106,201700,222182760,5780,5780,5780,5780,0
|
|
20231106,201600,222182760,5780,5780,5780,5780,0
|
|
20231106,201500,222182760,5780,5780,5780,5780,0
|
|
20231106,201400,222182760,5780,5780,5780,5780,0
|
|
20231106,201300,222182760,5780,5780,5780,5780,0
|
|
20231106,201200,222182760,5780,5780,5780,5780,0
|
|
20231106,201100,222182760,5780,5780,5780,5780,0
|
|
20231106,201000,222182760,5780,5780,5780,5780,352
|
|
20231106,200900,222182760,5780,5780,5780,5780,0
|
|
20231106,200800,222182760,5780,5780,5780,5780,0
|
|
20231106,200700,222182760,5780,5780,5780,5780,0
|
|
20231106,200600,222182760,5780,5780,5780,5780,0
|
|
20231106,200500,222182760,5780,5780,5780,5780,0
|
|
20231106,200400,222182760,5780,5780,5780,5780,0
|
|
20231106,200300,222182760,5780,5780,5780,5780,0
|
|
20231106,200200,222182760,5780,5780,5780,5780,0
|
|
20231106,200100,222182760,5780,5780,5780,5780,0
|
|
20231106,200000,222182760,5780,5780,5780,5780,0
|
|
20231106,195900,222182760,5780,5780,5780,5780,0
|
|
20231106,195800,222182760,5780,5780,5780,5780,0
|
|
20231106,195700,222182760,5780,5780,5780,5780,0
|
|
20231106,195600,222182760,5780,5780,5780,5780,0
|
|
20231106,195500,222182760,5780,5780,5780,5780,0
|
|
20231106,195400,222182760,5780,5780,5780,5780,0
|
|
20231106,195300,222182760,5780,5780,5780,5780,0
|
|
20231106,195200,222182760,5780,5780,5780,5780,0
|
|
20231106,195100,222182760,5780,5780,5780,5780,0
|
|
20231106,195000,222182760,5780,5780,5780,5780,0
|
|
20231106,194900,222182760,5780,5780,5780,5780,0
|
|
20231106,194800,222182760,5780,5780,5780,5780,0
|
|
20231106,194700,222182760,5780,5780,5780,5780,0
|
|
20231106,194600,222182760,5780,5780,5780,5780,0
|
|
20231106,194500,222182760,5780,5780,5780,5780,0
|
|
20231106,194400,222182760,5780,5780,5780,5780,0
|
|
20231106,194300,222182760,5780,5780,5780,5780,0
|
|
20231106,194200,222182760,5780,5780,5780,5780,0
|
|
20231106,194100,222182760,5780,5780,5780,5780,0
|
|
20231106,194000,222182760,5780,5780,5780,5780,352
|
|
20231106,193900,222182760,5780,5780,5780,5780,0
|
|
20231106,193800,222182760,5780,5780,5780,5780,0
|
|
20231106,193700,222182760,5780,5780,5780,5780,0
|
|
20231106,193600,222182760,5780,5780,5780,5780,0
|
|
20231106,193500,222182760,5780,5780,5780,5780,0
|
|
20231106,193400,222182760,5780,5780,5780,5780,0
|
|
20231106,193300,222182760,5780,5780,5780,5780,0
|
|
20231106,193200,222182760,5780,5780,5780,5780,0
|
|
20231106,193100,222182760,5780,5780,5780,5780,0
|
|
20231106,193000,222182760,5780,5780,5780,5780,0
|
|
20231106,192900,222182760,5780,5780,5780,5780,0
|
|
20231106,192800,222182760,5780,5780,5780,5780,0
|
|
20231106,192700,222182760,5780,5780,5780,5780,0
|
|
20231106,192600,222182760,5780,5780,5780,5780,0
|
|
20231106,192500,222182760,5780,5780,5780,5780,0
|
|
20231106,192400,222182760,5780,5780,5780,5780,0
|
|
20231106,192300,222182760,5780,5780,5780,5780,0
|
|
20231106,192200,222182760,5780,5780,5780,5780,0
|
|
20231106,192100,222182760,5780,5780,5780,5780,0
|
|
20231106,192000,222182760,5780,5780,5780,5780,0
|
|
20231106,191900,222182760,5780,5780,5780,5780,0
|
|
20231106,191800,222182760,5780,5780,5780,5780,0
|
|
20231106,191700,222182760,5780,5780,5780,5780,0
|
|
20231106,191600,222182760,5780,5780,5780,5780,0
|
|
20231106,191500,222182760,5780,5780,5780,5780,0
|
|
20231106,191400,222182760,5780,5780,5780,5780,0
|
|
20231106,191300,222182760,5780,5780,5780,5780,0
|
|
20231106,191200,222182760,5780,5780,5780,5780,0
|
|
20231106,191100,222182760,5780,5780,5780,5780,0
|
|
20231106,191000,222182760,5780,5780,5780,5780,352
|
|
20231106,190900,222182760,5780,5780,5780,5780,0
|
|
20231106,190800,222182760,5780,5780,5780,5780,0
|
|
20231106,190700,222182760,5780,5780,5780,5780,0
|
|
20231106,190600,222182760,5780,5780,5780,5780,0
|
|
20231106,190500,222182760,5780,5780,5780,5780,0
|
|
20231106,190400,222182760,5780,5780,5780,5780,0
|
|
20231106,190300,222182760,5780,5780,5780,5780,0
|
|
20231106,190200,222182760,5780,5780,5780,5780,0
|
|
20231106,190100,222182760,5780,5780,5780,5780,0
|
|
20231106,190000,222182760,5780,5780,5780,5780,0
|
|
20231106,185900,222182760,5780,5780,5780,5780,0
|
|
20231106,185800,222182760,5780,5780,5780,5780,0
|
|
20231106,185700,222182760,5780,5780,5780,5780,0
|
|
20231106,185600,222182760,5780,5780,5780,5780,0
|
|
20231106,185500,222182760,5780,5780,5780,5780,0
|
|
20231106,185400,222182760,5780,5780,5780,5780,0
|
|
20231106,185300,222182760,5780,5780,5780,5780,0
|
|
20231106,185200,222182760,5780,5780,5780,5780,0
|
|
20231106,185100,222182760,5780,5780,5780,5780,0
|
|
20231106,185000,222182760,5780,5780,5780,5780,0
|
|
20231106,184900,222182760,5780,5780,5780,5780,0
|
|
20231106,184800,222182760,5780,5780,5780,5780,0
|
|
20231106,184700,222182760,5780,5780,5780,5780,0
|
|
20231106,184600,222182760,5780,5780,5780,5780,0
|
|
20231106,184500,222182760,5780,5780,5780,5780,0
|
|
20231106,184400,222182760,5780,5780,5780,5780,0
|
|
20231106,184300,222182760,5780,5780,5780,5780,0
|
|
20231106,184200,222182760,5780,5780,5780,5780,0
|
|
20231106,184100,222182760,5780,5780,5780,5780,0
|
|
20231106,184000,222182760,5780,5780,5780,5780,352
|
|
20231106,183900,222182760,5780,5780,5780,5780,0
|
|
20231106,183800,222182760,5780,5780,5780,5780,0
|
|
20231106,183700,222182760,5780,5780,5780,5780,0
|
|
20231106,183600,222182760,5780,5780,5780,5780,0
|
|
20231106,183500,222182760,5780,5780,5780,5780,0
|
|
20231106,183400,222182760,5780,5780,5780,5780,0
|
|
20231106,183300,222182760,5780,5780,5780,5780,0
|
|
20231106,183200,222182760,5780,5780,5780,5780,0
|
|
20231106,183100,222182760,5780,5780,5780,5780,0
|
|
20231106,183000,222182760,5780,5780,5780,5780,0
|
|
20231106,182900,222182760,5780,5780,5780,5780,0
|
|
20231106,182800,222182760,5780,5780,5780,5780,0
|
|
20231106,182700,222182760,5780,5780,5780,5780,0
|
|
20231106,182600,222182760,5780,5780,5780,5780,0
|
|
20231106,182500,222182760,5780,5780,5780,5780,0
|
|
20231106,182400,222182760,5780,5780,5780,5780,0
|
|
20231106,182300,222182760,5780,5780,5780,5780,0
|
|
20231106,182200,222182760,5780,5780,5780,5780,0
|
|
20231106,182100,222182760,5780,5780,5780,5780,0
|
|
20231106,182000,222182760,5780,5780,5780,5780,0
|
|
20231106,181900,222182760,5780,5780,5780,5780,0
|
|
20231106,181800,222182760,5780,5780,5780,5780,0
|
|
20231106,181700,222182760,5780,5780,5780,5780,0
|
|
20231106,181600,222182760,5780,5780,5780,5780,0
|
|
20231106,181500,222182760,5780,5780,5780,5780,0
|
|
20231106,181400,222182760,5780,5780,5780,5780,0
|
|
20231106,181300,222182760,5780,5780,5780,5780,0
|
|
20231106,181200,222182760,5780,5780,5780,5780,0
|
|
20231106,181100,222182760,5780,5780,5780,5780,0
|
|
20231106,181000,222182760,5780,5780,5780,5780,352
|
|
20231106,180900,222182760,5780,5780,5780,5780,0
|
|
20231106,180800,222182760,5780,5780,5780,5780,0
|
|
20231106,180700,222182760,5780,5780,5780,5780,0
|
|
20231106,180600,222182760,5780,5780,5780,5780,0
|
|
20231106,180500,222182760,5780,5780,5780,5780,0
|
|
20231106,180400,222182760,5780,5780,5780,5780,0
|
|
20231106,180300,222182760,5780,5780,5780,5780,0
|
|
20231106,180200,222182760,5780,5780,5780,5780,0
|
|
20231106,180100,222182760,5780,5780,5780,5780,0
|
|
20231106,180000,222182760,5780,5780,5780,5780,0
|
|
20231106,175900,222182760,5780,5780,5780,5780,0
|
|
20231106,175800,222182760,5780,5780,5780,5780,0
|
|
20231106,175700,222182760,5780,5780,5780,5780,0
|
|
20231106,175600,222182760,5780,5780,5780,5780,0
|
|
20231106,175500,222182760,5780,5780,5780,5780,0
|
|
20231106,175400,222182760,5780,5780,5780,5780,0
|
|
20231106,175300,222182760,5780,5780,5780,5780,0
|
|
20231106,175200,222182760,5780,5780,5780,5780,0
|
|
20231106,175100,222182760,5780,5780,5780,5780,0
|
|
20231106,175000,222182760,5780,5780,5780,5780,0
|
|
20231106,174900,222182760,5780,5780,5780,5780,0
|
|
20231106,174800,222182760,5780,5780,5780,5780,0
|
|
20231106,174700,222182760,5780,5780,5780,5780,0
|
|
20231106,174600,222182760,5780,5780,5780,5780,0
|
|
20231106,174500,222182760,5780,5780,5780,5780,0
|
|
20231106,174400,222182760,5780,5780,5780,5780,0
|
|
20231106,174300,222182760,5780,5780,5780,5780,0
|
|
20231106,174200,222182760,5780,5780,5780,5780,0
|
|
20231106,174100,222182760,5780,5780,5780,5780,0
|
|
20231106,174000,222182760,5780,5780,5780,5780,352
|
|
20231106,173900,222182760,5780,5780,5780,5780,0
|
|
20231106,173800,222182760,5780,5780,5780,5780,0
|
|
20231106,173700,222182760,5780,5780,5780,5780,0
|
|
20231106,173600,222182760,5780,5780,5780,5780,0
|
|
20231106,173500,222182760,5780,5780,5780,5780,0
|
|
20231106,173400,222182760,5780,5780,5780,5780,0
|
|
20231106,173300,222182760,5780,5780,5780,5780,0
|
|
20231106,173200,222182760,5780,5780,5780,5780,0
|
|
20231106,173100,222182760,5780,5780,5780,5780,0
|
|
20231106,173000,222182760,5780,5780,5780,5780,0
|
|
20231106,172900,222182760,5780,5780,5780,5780,0
|
|
20231106,172800,222182760,5780,5780,5780,5780,0
|
|
20231106,172700,222182760,5780,5780,5780,5780,0
|
|
20231106,172600,222182760,5780,5780,5780,5780,0
|
|
20231106,172500,222182760,5780,5780,5780,5780,0
|
|
20231106,172400,222182760,5780,5780,5780,5780,0
|
|
20231106,172300,222182760,5780,5780,5780,5780,0
|
|
20231106,172200,222182760,5780,5780,5780,5780,0
|
|
20231106,172100,222182760,5780,5780,5780,5780,0
|
|
20231106,172000,222182760,5780,5780,5780,5780,0
|
|
20231106,171900,222182760,5780,5780,5780,5780,0
|
|
20231106,171800,222182760,5780,5780,5780,5780,0
|
|
20231106,171700,222182760,5780,5780,5780,5780,0
|
|
20231106,171600,222182760,5780,5780,5780,5780,0
|
|
20231106,171500,222182760,5780,5780,5780,5780,0
|
|
20231106,171400,222182760,5780,5780,5780,5780,0
|
|
20231106,171300,222182760,5780,5780,5780,5780,0
|
|
20231106,171200,222182760,5780,5780,5780,5780,0
|
|
20231106,171100,222182760,5780,5780,5780,5780,0
|
|
20231106,171000,222182760,5780,5780,5780,5780,352
|
|
20231106,170900,222182760,5780,5780,5780,5780,0
|
|
20231106,170800,222182760,5780,5780,5780,5780,0
|
|
20231106,170700,222182760,5780,5780,5780,5780,0
|
|
20231106,170600,222182760,5780,5780,5780,5780,0
|
|
20231106,170500,222182760,5780,5780,5780,5780,0
|
|
20231106,170400,222182760,5780,5780,5780,5780,0
|
|
20231106,170300,222182760,5780,5780,5780,5780,0
|
|
20231106,170200,222182760,5780,5780,5780,5780,0
|
|
20231106,170100,222182760,5780,5780,5780,5780,0
|
|
20231106,170000,222182760,5780,5780,5780,5780,0
|
|
20231106,165900,222182760,5780,5780,5780,5780,0
|
|
20231106,165800,222182760,5780,5780,5780,5780,0
|
|
20231106,165700,222182760,5780,5780,5780,5780,0
|
|
20231106,165600,222182760,5780,5780,5780,5780,0
|
|
20231106,165500,222182760,5780,5780,5780,5780,0
|
|
20231106,165400,222182760,5780,5780,5780,5780,0
|
|
20231106,165300,222182760,5780,5780,5780,5780,0
|
|
20231106,165200,222182760,5780,5780,5780,5780,0
|
|
20231106,165100,222182760,5780,5780,5780,5780,0
|
|
20231106,165000,222182760,5780,5780,5780,5780,0
|
|
20231106,164900,222182760,5780,5780,5780,5780,0
|
|
20231106,164800,222182760,5780,5780,5780,5780,0
|
|
20231106,164700,222182760,5780,5780,5780,5780,0
|
|
20231106,164600,222182760,5780,5780,5780,5780,0
|
|
20231106,164500,222182760,5780,5780,5780,5780,0
|
|
20231106,164400,222182760,5780,5780,5780,5780,0
|
|
20231106,164300,222182760,5780,5780,5780,5780,0
|
|
20231106,164200,222182760,5780,5780,5780,5780,0
|
|
20231106,164100,222182760,5780,5780,5780,5780,0
|
|
20231106,164000,222182760,5780,5780,5780,5780,352
|
|
20231106,163900,222182760,5780,5780,5780,5780,0
|
|
20231106,163800,222182760,5780,5780,5780,5780,0
|
|
20231106,163700,222182760,5780,5780,5780,5780,0
|
|
20231106,163600,222182760,5780,5780,5780,5780,0
|
|
20231106,163500,222182760,5780,5780,5780,5780,0
|
|
20231106,163400,222182760,5780,5780,5780,5780,0
|
|
20231106,163300,222182760,5780,5780,5780,5780,0
|
|
20231106,163200,222182760,5780,5780,5780,5780,0
|
|
20231106,163100,222182760,5780,5780,5780,5780,0
|
|
20231106,163000,222182760,5780,5780,5780,5780,0
|
|
20231106,162900,222182760,5780,5780,5780,5780,0
|
|
20231106,162800,222182760,5780,5780,5780,5780,0
|
|
20231106,162700,222182760,5780,5780,5780,5780,0
|
|
20231106,162600,222182760,5780,5780,5780,5780,0
|
|
20231106,162500,222182760,5780,5780,5780,5780,0
|
|
20231106,162400,222182760,5780,5780,5780,5780,0
|
|
20231106,162300,222182760,5780,5780,5780,5780,0
|
|
20231106,162200,222182760,5780,5780,5780,5780,0
|
|
20231106,162100,222182760,5780,5780,5780,5780,0
|
|
20231106,162000,222182760,5780,5780,5780,5780,0
|
|
20231106,161900,222182760,5780,5780,5780,5780,0
|
|
20231106,161800,222182760,5780,5780,5780,5780,0
|
|
20231106,161700,222182760,5780,5780,5780,5780,0
|
|
20231106,161600,222182760,5780,5780,5780,5780,0
|
|
20231106,161500,222182760,5780,5780,5780,5780,0
|
|
20231106,161400,222182760,5780,5780,5780,5780,0
|
|
20231106,161300,222182760,5780,5780,5780,5780,0
|
|
20231106,161200,222182760,5780,5780,5780,5780,0
|
|
20231106,161100,222182760,5780,5780,5780,5780,0
|
|
20231106,161000,222182760,5780,5780,5780,5780,352
|
|
20231106,160900,222182760,5780,5780,5780,5780,0
|
|
20231106,160800,222182760,5780,5780,5780,5780,0
|
|
20231106,160700,222182760,5780,5780,5780,5780,0
|
|
20231106,160600,222182760,5780,5780,5780,5780,0
|
|
20231106,160500,222182760,5780,5780,5780,5780,0
|
|
20231106,160400,222182760,5780,5780,5780,5780,0
|
|
20231106,160300,222182760,5780,5780,5780,5780,0
|
|
20231106,160200,222182760,5780,5780,5780,5780,0
|
|
20231106,160100,222182760,5780,5780,5780,5780,0
|
|
20231106,160000,222182760,5780,5780,5780,5780,0
|
|
20231106,155900,222182760,5780,5780,5780,5780,0
|
|
20231106,155800,222182760,5780,5780,5780,5780,0
|
|
20231106,155700,222182760,5780,5780,5780,5780,0
|
|
20231106,155600,222182760,5780,5780,5780,5780,0
|
|
20231106,155500,222182760,5780,5780,5780,5780,0
|
|
20231106,155400,222182760,5780,5780,5780,5780,0
|
|
20231106,155300,222182760,5780,5780,5780,5780,0
|
|
20231106,155200,222182760,5780,5780,5780,5780,0
|
|
20231106,155100,222182760,5780,5780,5780,5780,0
|
|
20231106,155000,222182760,5780,5780,5780,5780,0
|
|
20231106,154900,222182760,5780,5780,5780,5780,0
|
|
20231106,154800,222182760,5780,5780,5780,5780,0
|
|
20231106,154700,222182760,5780,5780,5780,5780,0
|
|
20231106,154600,222182760,5780,5780,5780,5780,0
|
|
20231106,154500,222182760,5780,5780,5780,5780,0
|
|
20231106,154400,222182760,5780,5780,5780,5780,0
|
|
20231106,154300,222182760,5780,5780,5780,5780,0
|
|
20231106,154200,222182760,5780,5780,5780,5780,0
|
|
20231106,154100,222182760,5780,5780,5780,5780,0
|
|
20231106,154000,222182760,5780,5780,5780,5780,352
|
|
20231106,153900,222182760,5780,5780,5780,5780,0
|
|
20231106,153800,222182760,5780,5780,5780,5780,0
|
|
20231106,153700,222182760,5780,5780,5780,5780,0
|
|
20231106,153600,222182760,5780,5780,5780,5780,0
|
|
20231106,153500,222182760,5780,5780,5780,5780,0
|
|
20231106,153400,222182760,5780,5780,5780,5780,0
|
|
20231106,153300,222182760,5780,5780,5780,5780,0
|
|
20231106,153200,222182760,5780,5780,5780,5780,0
|
|
20231106,153100,222182760,5780,5780,5780,5780,0
|
|
20231106,153000,222182760,5780,5780,5780,5780,352
|
|
20231106,152900,220148200,5810,5810,5810,5810,0
|
|
20231106,152800,220148200,5810,5810,5810,5810,0
|
|
20231106,152700,220148200,5810,5810,5810,5810,0
|
|
20231106,152600,220148200,5810,5810,5810,5810,0
|
|
20231106,152500,220148200,5810,5810,5810,5810,0
|
|
20231106,152400,220148200,5810,5810,5810,5810,0
|
|
20231106,152300,220148200,5810,5810,5810,5810,0
|
|
20231106,152200,220148200,5810,5810,5810,5810,0
|
|
20231106,152100,220148200,5810,5810,5810,5810,0
|
|
20231106,152000,220148200,5810,5810,5810,5810,0
|
|
20231106,151900,220148200,5810,5780,5820,5780,197
|
|
20231106,151800,219004090,5800,5800,5800,5800,53
|
|
20231106,151700,218696690,5780,5780,5780,5780,0
|
|
20231106,151600,218696690,5780,5780,5780,5780,0
|
|
20231106,151500,218696690,5780,5780,5780,5780,122
|
|
20231106,151400,217991530,5800,5800,5800,5800,0
|
|
20231106,151300,217991530,5800,5800,5800,5800,0
|
|
20231106,151200,217991530,5800,5790,5800,5790,632
|
|
20231106,151100,214327540,5790,5770,5790,5740,559
|
|
20231106,151000,211102750,5770,5770,5770,5770,0
|
|
20231106,150900,211102750,5770,5770,5770,5770,2
|
|
20231106,150800,211091210,5750,5750,5750,5750,2
|
|
20231106,150700,211079710,5750,5750,5750,5750,171
|
|
20231106,150600,210096460,5750,5750,5750,5750,0
|
|
20231106,150500,210096460,5750,5750,5750,5750,0
|
|
20231106,150400,210096460,5750,5750,5750,5750,0
|
|
20231106,150300,210096460,5750,5750,5750,5750,51
|
|
20231106,150200,209803210,5770,5770,5770,5770,0
|
|
20231106,150100,209803210,5770,5770,5770,5770,75
|
|
20231106,150000,209370460,5770,5770,5770,5770,8
|
|
20231106,145900,209324300,5770,5770,5770,5770,0
|
|
20231106,145800,209324300,5770,5770,5770,5770,0
|
|
20231106,145700,209324300,5770,5770,5770,5770,0
|
|
20231106,145600,209324300,5770,5770,5770,5770,0
|
|
20231106,145500,209324300,5770,5770,5770,5770,0
|
|
20231106,145400,209324300,5770,5770,5770,5770,0
|
|
20231106,145300,209324300,5770,5770,5770,5770,0
|
|
20231106,145200,209324300,5770,5770,5770,5770,0
|
|
20231106,145100,209324300,5770,5770,5770,5770,0
|
|
20231106,145000,209324300,5770,5770,5770,5770,0
|
|
20231106,144900,209324300,5770,5740,5770,5740,375
|
|
20231106,144800,207163170,5730,5730,5730,5730,0
|
|
20231106,144700,207163170,5730,5730,5730,5730,8
|
|
20231106,144600,207117330,5710,5710,5710,5710,0
|
|
20231106,144500,207117330,5710,5710,5710,5710,0
|
|
20231106,144400,207117330,5710,5710,5710,5710,14
|
|
20231106,144300,207037390,5710,5710,5710,5710,1
|
|
20231106,144200,207031680,5710,5710,5710,5710,10
|
|
20231106,144100,206974580,5700,5700,5700,5700,0
|
|
20231106,144000,206974580,5700,5700,5700,5700,0
|
|
20231106,143900,206974580,5700,5700,5700,5700,0
|
|
20231106,143800,206974580,5700,5700,5700,5700,172
|
|
20231106,143700,205994180,5730,5730,5730,5730,200
|
|
20231106,143600,204848180,5740,5750,5750,5740,21
|
|
20231106,143500,204727440,5750,5750,5750,5750,0
|
|
20231106,143400,204727440,5750,5750,5750,5750,2
|
|
20231106,143300,204715940,5710,5750,5750,5710,300
|
|
20231106,143200,203002840,5770,5770,5770,5770,0
|
|
20231106,143100,203002840,5770,5770,5770,5770,0
|
|
20231106,143000,203002840,5770,5770,5780,5770,3
|
|
20231106,142900,202985520,5790,5790,5790,5790,0
|
|
20231106,142800,202985520,5790,5790,5790,5790,72
|
|
20231106,142700,202568640,5790,5760,5790,5760,335
|
|
20231106,142600,200635200,5760,5760,5760,5760,0
|
|
20231106,142500,200635200,5760,5760,5760,5760,1
|
|
20231106,142400,200629440,5740,5740,5740,5740,0
|
|
20231106,142300,200629440,5740,5740,5740,5740,0
|
|
20231106,142200,200629440,5740,5740,5740,5740,0
|
|
20231106,142100,200629440,5740,5740,5740,5740,1
|
|
20231106,142000,200623700,5790,5790,5790,5790,0
|
|
20231106,141900,200623700,5790,5790,5790,5790,0
|
|
20231106,141800,200623700,5790,5790,5790,5790,0
|
|
20231106,141700,200623700,5790,5790,5790,5790,0
|
|
20231106,141600,200623700,5790,5780,5790,5780,100
|
|
20231106,141500,200045010,5790,5790,5790,5790,0
|
|
20231106,141400,200045010,5790,5790,5790,5790,1
|
|
20231106,141300,200039220,5740,5740,5740,5740,17
|
|
20231106,141200,199941640,5700,5720,5720,5700,101
|
|
20231106,141100,199365840,5750,5750,5750,5750,1
|
|
20231106,141000,199360090,5800,5800,5800,5800,0
|
|
20231106,140900,199360090,5800,5800,5800,5800,0
|
|
20231106,140800,199360090,5800,5800,5800,5800,0
|
|
20231106,140700,199360090,5800,5800,5800,5800,0
|
|
20231106,140600,199360090,5800,5800,5800,5800,0
|
|
20231106,140500,199360090,5800,5750,5800,5750,900
|
|
20231106,140400,194175000,5750,5750,5750,5750,0
|
|
20231106,140300,194175000,5750,5750,5750,5750,0
|
|
20231106,140200,194175000,5750,5750,5750,5750,0
|
|
20231106,140100,194175000,5750,5750,5750,5750,0
|
|
20231106,140000,194175000,5750,5750,5750,5750,0
|
|
20231106,135900,194175000,5750,5750,5750,5750,0
|
|
20231106,135800,194175000,5750,5750,5750,5750,0
|
|
20231106,135700,194175000,5750,5750,5750,5750,0
|
|
20231106,135600,194175000,5750,5750,5750,5750,0
|
|
20231106,135500,194175000,5750,5750,5750,5750,2
|
|
20231106,135400,194163500,5740,5740,5740,5740,0
|
|
20231106,135300,194163500,5740,5740,5740,5740,0
|
|
20231106,135200,194163500,5740,5740,5740,5740,175
|
|
20231106,135100,193159000,5700,5700,5700,5700,338
|
|
20231106,135000,191232400,5740,5740,5740,5740,0
|
|
20231106,134900,191232400,5740,5710,5740,5710,600
|
|
20231106,134800,187793410,5710,5710,5710,5710,0
|
|
20231106,134700,187793410,5710,5710,5710,5710,297
|
|
20231106,134600,186097540,5710,5710,5710,5710,103
|
|
20231106,134500,185509410,5700,5700,5700,5700,0
|
|
20231106,134400,185509410,5700,5700,5700,5700,0
|
|
20231106,134300,185509410,5700,5700,5700,5700,0
|
|
20231106,134200,185509410,5700,5700,5700,5700,0
|
|
20231106,134100,185509410,5700,5700,5700,5700,0
|
|
20231106,134000,185509410,5700,5700,5700,5700,0
|
|
20231106,133900,185509410,5700,5700,5700,5700,0
|
|
20231106,133800,185509410,5700,5720,5720,5700,92
|
|
20231106,133700,184984880,5720,5720,5720,5720,0
|
|
20231106,133600,184984880,5720,5720,5720,5720,0
|
|
20231106,133500,184984880,5720,5720,5720,5720,0
|
|
20231106,133400,184984880,5720,5720,5720,5720,0
|
|
20231106,133300,184984880,5720,5720,5720,5720,0
|
|
20231106,133200,184984880,5720,5720,5720,5720,0
|
|
20231106,133100,184984880,5720,5720,5720,5720,82
|
|
20231106,133000,184515840,5720,5720,5720,5720,0
|
|
20231106,132900,184515840,5720,5720,5720,5720,100
|
|
20231106,132800,183943840,5740,5740,5740,5740,0
|
|
20231106,132700,183943840,5740,5730,5740,5730,20
|
|
20231106,132600,183829150,5740,5740,5740,5740,0
|
|
20231106,132500,183829150,5740,5740,5740,5740,0
|
|
20231106,132400,183829150,5740,5740,5740,5740,4
|
|
20231106,132300,183806190,5750,5750,5750,5750,0
|
|
20231106,132200,183806190,5750,5750,5750,5750,0
|
|
20231106,132100,183806190,5750,5750,5750,5750,0
|
|
20231106,132000,183806190,5750,5750,5750,5750,0
|
|
20231106,131900,183806190,5750,5750,5750,5750,0
|
|
20231106,131800,183806190,5750,5750,5750,5750,0
|
|
20231106,131700,183806190,5750,5750,5750,5750,0
|
|
20231106,131600,183806190,5750,5750,5750,5750,0
|
|
20231106,131500,183806190,5750,5750,5750,5750,0
|
|
20231106,131400,183806190,5750,5750,5750,5750,7
|
|
20231106,131300,183765940,5740,5740,5740,5740,0
|
|
20231106,131200,183765940,5740,5740,5740,5740,232
|
|
20231106,131100,182434260,5740,5740,5740,5740,0
|
|
20231106,131000,182434260,5740,5740,5740,5740,100
|
|
20231106,130900,181860260,5740,5740,5740,5740,0
|
|
20231106,130800,181860260,5740,5740,5740,5740,10
|
|
20231106,130700,181802860,5740,5740,5740,5740,0
|
|
20231106,130600,181802860,5740,5740,5740,5740,0
|
|
20231106,130500,181802860,5740,5740,5740,5740,0
|
|
20231106,130400,181802860,5740,5740,5740,5740,35
|
|
20231106,130300,181601960,5740,5740,5740,5740,2
|
|
20231106,130200,181590480,5710,5710,5710,5710,10
|
|
20231106,130100,181533380,5710,5710,5710,5710,469
|
|
20231106,130000,178855390,5690,5690,5690,5690,0
|
|
20231106,125900,178855390,5690,5710,5710,5690,230
|
|
20231106,125800,177542110,5710,5710,5710,5710,0
|
|
20231106,125700,177542110,5710,5710,5710,5710,10
|
|
20231106,125600,177485010,5690,5690,5690,5690,0
|
|
20231106,125500,177485010,5690,5690,5690,5690,0
|
|
20231106,125400,177485010,5690,5690,5690,5690,500
|
|
20231106,125300,174640010,5690,5690,5690,5690,0
|
|
20231106,125200,174640010,5690,5690,5690,5690,0
|
|
20231106,125100,174640010,5690,5690,5690,5690,0
|
|
20231106,125000,174640010,5690,5690,5690,5690,0
|
|
20231106,124900,174640010,5690,5690,5690,5690,300
|
|
20231106,124800,172933010,5680,5680,5680,5680,0
|
|
20231106,124700,172933010,5680,5700,5700,5680,500
|
|
20231106,124600,170090630,5700,5700,5700,5700,12
|
|
20231106,124500,170022230,5690,5690,5690,5690,0
|
|
20231106,124400,170022230,5690,5690,5690,5690,0
|
|
20231106,124300,170022230,5690,5690,5690,5690,29
|
|
20231106,124200,169857220,5680,5680,5680,5680,0
|
|
20231106,124100,169857220,5680,5680,5680,5680,2
|
|
20231106,124000,169845860,5680,5680,5680,5680,831
|
|
20231106,123900,165125780,5670,5670,5670,5670,400
|
|
20231106,123800,162857780,5660,5660,5660,5660,0
|
|
20231106,123700,162857780,5660,5660,5660,5660,200
|
|
20231106,123600,161725780,5710,5710,5710,5710,0
|
|
20231106,123500,161725780,5710,5690,5710,5690,10
|
|
20231106,123400,161668840,5690,5690,5690,5690,12
|
|
20231106,123300,161600560,5690,5690,5690,5690,0
|
|
20231106,123200,161600560,5690,5690,5690,5690,0
|
|
20231106,123100,161600560,5690,5690,5690,5690,1
|
|
20231106,123000,161594870,5670,5670,5670,5670,1
|
|
20231106,122900,161589200,5650,5630,5650,5630,2152
|
|
20231106,122800,149440750,5620,5620,5620,5620,500
|
|
20231106,122700,146630750,5620,5620,5620,5620,0
|
|
20231106,122600,146630750,5620,5620,5620,5620,0
|
|
20231106,122500,146630750,5620,5630,5630,5620,1000
|
|
20231106,122400,141002690,5630,5640,5640,5630,31
|
|
20231106,122300,140827910,5680,5680,5680,5680,0
|
|
20231106,122200,140827910,5680,5680,5680,5680,0
|
|
20231106,122100,140827910,5680,5680,5680,5680,10
|
|
20231106,122000,140771110,5630,5630,5630,5630,0
|
|
20231106,121900,140771110,5630,5660,5660,5630,414
|
|
20231106,121800,138438180,5690,5690,5690,5690,0
|
|
20231106,121700,138438180,5690,5690,5690,5690,0
|
|
20231106,121600,138438180,5690,5690,5690,5690,0
|
|
20231106,121500,138438180,5690,5690,5690,5690,0
|
|
20231106,121400,138438180,5690,5690,5690,5690,0
|
|
20231106,121300,138438180,5690,5690,5690,5690,0
|
|
20231106,121200,138438180,5690,5690,5690,5690,0
|
|
20231106,121100,138438180,5690,5690,5690,5690,0
|
|
20231106,121000,138438180,5690,5690,5690,5690,0
|
|
20231106,120900,138438180,5690,5690,5690,5690,0
|
|
20231106,120800,138438180,5690,5690,5690,5690,0
|
|
20231106,120700,138438180,5690,5690,5690,5690,0
|
|
20231106,120600,138438180,5690,5690,5690,5690,0
|
|
20231106,120500,138438180,5690,5700,5700,5690,433
|
|
20231106,120400,135970090,5700,5700,5700,5700,0
|
|
20231106,120300,135970090,5700,5700,5700,5700,0
|
|
20231106,120200,135970090,5700,5690,5700,5690,164
|
|
20231106,120100,135036780,5690,5690,5690,5690,0
|
|
20231106,120000,135036780,5690,5690,5690,5690,15
|
|
20231106,115900,134951430,5690,5690,5690,5690,1
|
|
20231106,115800,134945740,5690,5690,5690,5690,0
|
|
20231106,115700,134945740,5690,5690,5690,5690,0
|
|
20231106,115600,134945740,5690,5690,5690,5690,0
|
|
20231106,115500,134945740,5690,5690,5690,5690,5
|
|
20231106,115400,134917290,5630,5630,5630,5630,0
|
|
20231106,115300,134917290,5630,5630,5630,5630,0
|
|
20231106,115200,134917290,5630,5630,5630,5630,0
|
|
20231106,115100,134917290,5630,5690,5690,5630,300
|
|
20231106,115000,133222130,5690,5690,5690,5690,0
|
|
20231106,114900,133222130,5690,5690,5690,5690,0
|
|
20231106,114800,133222130,5690,5690,5690,5690,0
|
|
20231106,114700,133222130,5690,5690,5690,5690,0
|
|
20231106,114600,133222130,5690,5690,5690,5690,0
|
|
20231106,114500,133222130,5690,5690,5690,5690,0
|
|
20231106,114400,133222130,5690,5690,5690,5690,9
|
|
20231106,114300,133170920,5700,5700,5700,5700,0
|
|
20231106,114200,133170920,5700,5700,5700,5700,0
|
|
20231106,114100,133170920,5700,5690,5700,5690,16
|
|
20231106,114000,133079860,5690,5690,5690,5690,0
|
|
20231106,113900,133079860,5690,5690,5690,5690,1046
|
|
20231106,113800,127128120,5690,5690,5690,5690,0
|
|
20231106,113700,127128120,5690,5670,5690,5670,11
|
|
20231106,113600,127065650,5660,5660,5660,5660,29
|
|
20231106,113500,126901510,5630,5640,5640,5630,532
|
|
20231106,113400,123906250,5640,5640,5640,5640,0
|
|
20231106,113300,123906250,5640,5640,5640,5640,30
|
|
20231106,113200,123737050,5630,5630,5630,5630,5
|
|
20231106,113100,123708900,5630,5630,5630,5630,60
|
|
20231106,113000,123371100,5670,5650,5670,5640,365
|
|
20231106,112900,121312100,5630,5630,5630,5630,0
|
|
20231106,112800,121312100,5630,5640,5640,5630,389
|
|
20231106,112700,119118610,5670,5670,5670,5670,30
|
|
20231106,112600,118948510,5670,5670,5670,5670,30
|
|
20231106,112500,118778410,5640,5670,5670,5640,459
|
|
20231106,112400,116189140,5700,5700,5700,5700,0
|
|
20231106,112300,116189140,5700,5700,5700,5700,40
|
|
20231106,112200,115961140,5700,5700,5700,5700,0
|
|
20231106,112100,115961140,5700,5700,5700,5700,0
|
|
20231106,112000,115961140,5700,5700,5700,5700,20
|
|
20231106,111900,115847140,5700,5700,5700,5700,0
|
|
20231106,111800,115847140,5700,5700,5700,5700,5
|
|
20231106,111700,115818640,5700,5700,5700,5700,0
|
|
20231106,111600,115818640,5700,5700,5700,5700,0
|
|
20231106,111500,115818640,5700,5700,5700,5700,4
|
|
20231106,111400,115795840,5720,5720,5720,5720,0
|
|
20231106,111300,115795840,5720,5680,5720,5680,50
|
|
20231106,111200,115510740,5680,5710,5710,5680,149
|
|
20231106,111100,114661510,5760,5760,5760,5760,0
|
|
20231106,111000,114661510,5760,5760,5760,5760,0
|
|
20231106,110900,114661510,5760,5710,5760,5710,462
|
|
20231106,110800,112023050,5720,5720,5720,5720,0
|
|
20231106,110700,112023050,5720,5710,5720,5710,643
|
|
20231106,110600,108345210,5720,5710,5720,5710,60
|
|
20231106,110500,108002110,5710,5710,5710,5710,0
|
|
20231106,110400,108002110,5710,5710,5710,5710,5
|
|
20231106,110300,107973560,5710,5710,5710,5710,1
|
|
20231106,110200,107967850,5720,5720,5720,5720,0
|
|
20231106,110100,107967850,5720,5670,5720,5670,105
|
|
20231106,110000,107370460,5670,5690,5690,5630,569
|
|
20231106,105900,104153660,5720,5720,5720,5720,0
|
|
20231106,105800,104153660,5720,5720,5720,5720,0
|
|
20231106,105700,104153660,5720,5720,5720,5720,52
|
|
20231106,105600,103856220,5720,5720,5720,5720,0
|
|
20231106,105500,103856220,5720,5720,5720,5720,0
|
|
20231106,105400,103856220,5720,5720,5720,5720,1
|
|
20231106,105300,103850500,5730,5730,5730,5730,0
|
|
20231106,105200,103850500,5730,5730,5730,5730,0
|
|
20231106,105100,103850500,5730,5730,5730,5730,40
|
|
20231106,105000,103621300,5740,5740,5740,5740,9
|
|
20231106,104900,103569640,5770,5770,5770,5770,0
|
|
20231106,104800,103569640,5770,5770,5770,5770,0
|
|
20231106,104700,103569640,5770,5770,5770,5770,2
|
|
20231106,104600,103558100,5740,5740,5740,5730,56
|
|
20231106,104500,103236770,5730,5730,5730,5730,10
|
|
20231106,104400,103179470,5670,5750,5750,5650,968
|
|
20231106,104300,97676760,5790,5790,5790,5790,0
|
|
20231106,104200,97676760,5790,5780,5790,5780,100
|
|
20231106,104100,97098050,5790,5790,5790,5790,0
|
|
20231106,104000,97098050,5790,5790,5790,5790,5
|
|
20231106,103900,97069100,5790,5790,5790,5790,10
|
|
20231106,103800,97011200,5790,5680,5790,5680,3025
|
|
20231106,103700,79732740,5690,5680,5690,5680,379
|
|
20231106,103600,77579980,5670,5670,5670,5670,37
|
|
20231106,103500,77370190,5660,5660,5660,5650,105
|
|
20231106,103400,76775940,5660,5660,5660,5660,0
|
|
20231106,103300,76775940,5660,5660,5660,5660,0
|
|
20231106,103200,76775940,5660,5650,5660,5650,15
|
|
20231106,103100,76691050,5660,5660,5660,5660,20
|
|
20231106,103000,76577850,5670,5670,5670,5670,0
|
|
20231106,102900,76577850,5670,5670,5670,5670,0
|
|
20231106,102800,76577850,5670,5670,5670,5670,0
|
|
20231106,102700,76577850,5670,5670,5670,5670,0
|
|
20231106,102600,76577850,5670,5670,5670,5670,0
|
|
20231106,102500,76577850,5670,5670,5670,5670,0
|
|
20231106,102400,76577850,5670,5670,5670,5670,0
|
|
20231106,102300,76577850,5670,5670,5670,5670,20
|
|
20231106,102200,76464450,5630,5630,5630,5630,120
|
|
20231106,102100,75788850,5670,5670,5670,5670,0
|
|
20231106,102000,75788850,5670,5670,5670,5670,20
|
|
20231106,101900,75675450,5630,5640,5640,5630,700
|
|
20231106,101800,71733640,5700,5700,5700,5700,0
|
|
20231106,101700,71733640,5700,5700,5700,5700,0
|
|
20231106,101600,71733640,5700,5690,5700,5690,57
|
|
20231106,101500,71409210,5700,5690,5700,5690,159
|
|
20231106,101400,70504000,5690,5650,5690,5650,1033
|
|
20231106,101300,64666920,5650,5650,5650,5650,0
|
|
20231106,101200,64666920,5650,5650,5650,5650,38
|
|
20231106,101100,64452220,5650,5650,5650,5650,0
|
|
20231106,101000,64452220,5650,5650,5650,5650,0
|
|
20231106,100900,64452220,5650,5650,5650,5650,7
|
|
20231106,100800,64412670,5700,5700,5700,5700,0
|
|
20231106,100700,64412670,5700,5700,5700,5700,0
|
|
20231106,100600,64412670,5700,5700,5700,5700,0
|
|
20231106,100500,64412670,5700,5700,5700,5700,0
|
|
20231106,100400,64412670,5700,5690,5700,5690,19
|
|
20231106,100300,64304510,5640,5640,5640,5640,0
|
|
20231106,100200,64304510,5640,5640,5640,5640,30
|
|
20231106,100100,64135310,5640,5640,5640,5640,9
|
|
20231106,100000,64084550,5650,5650,5650,5650,11
|
|
20231106,095900,64022400,5650,5650,5650,5650,1000
|
|
20231106,095800,58372400,5650,5650,5650,5650,0
|
|
20231106,095700,58372400,5650,5650,5650,5650,0
|
|
20231106,095600,58372400,5650,5650,5650,5650,100
|
|
20231106,095500,57807400,5650,5650,5650,5650,0
|
|
20231106,095400,57807400,5650,5650,5650,5650,0
|
|
20231106,095300,57807400,5650,5650,5650,5650,6
|
|
20231106,095200,57773500,5650,5660,5660,5650,100
|
|
20231106,095100,57208430,5660,5660,5660,5660,0
|
|
20231106,095000,57208430,5660,5660,5660,5660,0
|
|
20231106,094900,57208430,5660,5650,5690,5650,666
|
|
20231106,094800,53419270,5650,5680,5680,5650,297
|
|
20231106,094700,51732370,5650,5680,5680,5650,16
|
|
20231106,094600,51641670,5650,5650,5650,5650,3
|
|
20231106,094500,51624720,5650,5690,5690,5650,19
|
|
20231106,094400,51516690,5650,5650,5650,5650,5
|
|
20231106,094300,51488440,5650,5650,5700,5650,15
|
|
20231106,094200,51403210,5640,5660,5660,5620,149
|
|
20231106,094100,50562440,5660,5660,5660,5660,0
|
|
20231106,094000,50562440,5660,5700,5700,5660,20
|
|
20231106,093900,50448560,5660,5660,5660,5660,3
|
|
20231106,093800,50431580,5700,5700,5700,5700,0
|
|
20231106,093700,50431580,5700,5700,5700,5700,2
|
|
20231106,093600,50420180,5700,5700,5700,5700,0
|
|
20231106,093500,50420180,5700,5700,5700,5700,1
|
|
20231106,093400,50414480,5670,5670,5670,5670,1
|
|
20231106,093300,50408810,5660,5660,5660,5660,0
|
|
20231106,093200,50408810,5660,5660,5660,5660,0
|
|
20231106,093100,50408810,5660,5660,5660,5660,0
|
|
20231106,093000,50408810,5660,5630,5660,5620,653
|
|
20231106,092900,46735510,5630,5660,5710,5630,1002
|
|
20231106,092800,41084860,5740,5670,5740,5650,658
|
|
20231106,092700,37357390,5730,5730,5730,5730,18
|
|
20231106,092600,37254250,5740,5740,5740,5740,100
|
|
20231106,092500,36680250,5740,5740,5740,5740,0
|
|
20231106,092400,36680250,5740,5720,5740,5720,203
|
|
20231106,092300,35518090,5720,5720,5720,5720,14
|
|
20231106,092200,35438010,5740,5720,5740,5720,8
|
|
20231106,092100,35392210,5720,5720,5720,5620,164
|
|
20231106,092000,34457510,5720,5720,5720,5720,8
|
|
20231106,091900,34411750,5650,5650,5650,5650,50
|
|
20231106,091800,34129250,5620,5620,5620,5620,70
|
|
20231106,091700,33735850,5650,5650,5650,5650,0
|
|
20231106,091600,33735850,5650,5650,5650,5650,0
|
|
20231106,091500,33735850,5650,5650,5650,5650,15
|
|
20231106,091400,33651100,5650,5650,5650,5650,20
|
|
20231106,091300,33538100,5630,5630,5630,5630,20
|
|
20231106,091200,33425500,5630,5630,5630,5630,0
|
|
20231106,091100,33425500,5630,5630,5630,5630,19
|
|
20231106,091000,33318530,5610,5610,5610,5610,0
|
|
20231106,090900,33318530,5610,5610,5610,5610,0
|
|
20231106,090800,33318530,5610,5610,5610,5610,1
|
|
20231106,090700,33312920,5690,5690,5690,5690,0
|
|
20231106,090600,33312920,5690,5690,5690,5690,1
|
|
20231106,090500,33307230,5610,5680,5690,5610,861
|
|
20231106,090400,28466920,5680,5630,5680,5630,886
|
|
20231106,090300,23465500,5620,5660,5660,5620,1230
|
|
20231106,090200,16543850,5670,5700,5700,5670,911
|
|
20231106,090100,11364410,5710,5710,5870,5700,642
|
|
20231106,090000,7673940,5700,5630,5700,5630,1362
|