701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,203800,346490610,5770,5770,5770,5770,1301
|
|
20231107,203700,346490610,5770,5770,5770,5770,0
|
|
20231107,203600,346490610,5770,5770,5770,5770,0
|
|
20231107,203500,346490610,5770,5770,5770,5770,0
|
|
20231107,203400,346490610,5770,5770,5770,5770,0
|
|
20231107,203300,346490610,5770,5770,5770,5770,0
|
|
20231107,203200,346490610,5770,5770,5770,5770,0
|
|
20231107,203100,346490610,5770,5770,5770,5770,0
|
|
20231107,203000,346490610,5770,5770,5770,5770,0
|
|
20231107,202900,346490610,5770,5770,5770,5770,0
|
|
20231107,202800,346490610,5770,5770,5770,5770,0
|
|
20231107,202700,346490610,5770,5770,5770,5770,0
|
|
20231107,202600,346490610,5770,5770,5770,5770,0
|
|
20231107,202500,346490610,5770,5770,5770,5770,0
|
|
20231107,202400,346490610,5770,5770,5770,5770,0
|
|
20231107,202300,346490610,5770,5770,5770,5770,0
|
|
20231107,202200,346490610,5770,5770,5770,5770,0
|
|
20231107,202100,346490610,5770,5770,5770,5770,0
|
|
20231107,202000,346490610,5770,5770,5770,5770,0
|
|
20231107,201900,346490610,5770,5770,5770,5770,0
|
|
20231107,201800,346490610,5770,5770,5770,5770,0
|
|
20231107,201700,346490610,5770,5770,5770,5770,0
|
|
20231107,201600,346490610,5770,5770,5770,5770,0
|
|
20231107,201500,346490610,5770,5770,5770,5770,0
|
|
20231107,201400,346490610,5770,5770,5770,5770,0
|
|
20231107,201300,346490610,5770,5770,5770,5770,0
|
|
20231107,201200,346490610,5770,5770,5770,5770,0
|
|
20231107,201100,346490610,5770,5770,5770,5770,0
|
|
20231107,201000,346490610,5770,5770,5770,5770,0
|
|
20231107,200900,346490610,5770,5770,5770,5770,0
|
|
20231107,200800,346490610,5770,5770,5770,5770,1301
|
|
20231107,200700,346490610,5770,5770,5770,5770,0
|
|
20231107,200600,346490610,5770,5770,5770,5770,0
|
|
20231107,200500,346490610,5770,5770,5770,5770,0
|
|
20231107,200400,346490610,5770,5770,5770,5770,0
|
|
20231107,200300,346490610,5770,5770,5770,5770,0
|
|
20231107,200200,346490610,5770,5770,5770,5770,0
|
|
20231107,200100,346490610,5770,5770,5770,5770,0
|
|
20231107,200000,346490610,5770,5770,5770,5770,0
|
|
20231107,195900,346490610,5770,5770,5770,5770,0
|
|
20231107,195800,346490610,5770,5770,5770,5770,0
|
|
20231107,195700,346490610,5770,5770,5770,5770,0
|
|
20231107,195600,346490610,5770,5770,5770,5770,0
|
|
20231107,195500,346490610,5770,5770,5770,5770,0
|
|
20231107,195400,346490610,5770,5770,5770,5770,0
|
|
20231107,195300,346490610,5770,5770,5770,5770,0
|
|
20231107,195200,346490610,5770,5770,5770,5770,0
|
|
20231107,195100,346490610,5770,5770,5770,5770,0
|
|
20231107,195000,346490610,5770,5770,5770,5770,0
|
|
20231107,194900,346490610,5770,5770,5770,5770,0
|
|
20231107,194800,346490610,5770,5770,5770,5770,0
|
|
20231107,194700,346490610,5770,5770,5770,5770,0
|
|
20231107,194600,346490610,5770,5770,5770,5770,0
|
|
20231107,194500,346490610,5770,5770,5770,5770,0
|
|
20231107,194400,346490610,5770,5770,5770,5770,0
|
|
20231107,194300,346490610,5770,5770,5770,5770,0
|
|
20231107,194200,346490610,5770,5770,5770,5770,0
|
|
20231107,194100,346490610,5770,5770,5770,5770,0
|
|
20231107,194000,346490610,5770,5770,5770,5770,0
|
|
20231107,193900,346490610,5770,5770,5770,5770,0
|
|
20231107,193800,346490610,5770,5770,5770,5770,1301
|
|
20231107,193700,346490610,5770,5770,5770,5770,0
|
|
20231107,193600,346490610,5770,5770,5770,5770,0
|
|
20231107,193500,346490610,5770,5770,5770,5770,0
|
|
20231107,193400,346490610,5770,5770,5770,5770,0
|
|
20231107,193300,346490610,5770,5770,5770,5770,0
|
|
20231107,193200,346490610,5770,5770,5770,5770,0
|
|
20231107,193100,346490610,5770,5770,5770,5770,0
|
|
20231107,193000,346490610,5770,5770,5770,5770,0
|
|
20231107,192900,346490610,5770,5770,5770,5770,0
|
|
20231107,192800,346490610,5770,5770,5770,5770,0
|
|
20231107,192700,346490610,5770,5770,5770,5770,0
|
|
20231107,192600,346490610,5770,5770,5770,5770,0
|
|
20231107,192500,346490610,5770,5770,5770,5770,0
|
|
20231107,192400,346490610,5770,5770,5770,5770,0
|
|
20231107,192300,346490610,5770,5770,5770,5770,0
|
|
20231107,192200,346490610,5770,5770,5770,5770,0
|
|
20231107,192100,346490610,5770,5770,5770,5770,0
|
|
20231107,192000,346490610,5770,5770,5770,5770,0
|
|
20231107,191900,346490610,5770,5770,5770,5770,0
|
|
20231107,191800,346490610,5770,5770,5770,5770,0
|
|
20231107,191700,346490610,5770,5770,5770,5770,0
|
|
20231107,191600,346490610,5770,5770,5770,5770,0
|
|
20231107,191500,346490610,5770,5770,5770,5770,0
|
|
20231107,191400,346490610,5770,5770,5770,5770,0
|
|
20231107,191300,346490610,5770,5770,5770,5770,0
|
|
20231107,191200,346490610,5770,5770,5770,5770,0
|
|
20231107,191100,346490610,5770,5770,5770,5770,0
|
|
20231107,191000,346490610,5770,5770,5770,5770,0
|
|
20231107,190900,346490610,5770,5770,5770,5770,0
|
|
20231107,190800,346490610,5770,5770,5770,5770,1301
|
|
20231107,190700,346490610,5770,5770,5770,5770,0
|
|
20231107,190600,346490610,5770,5770,5770,5770,0
|
|
20231107,190500,346490610,5770,5770,5770,5770,0
|
|
20231107,190400,346490610,5770,5770,5770,5770,0
|
|
20231107,190300,346490610,5770,5770,5770,5770,0
|
|
20231107,190200,346490610,5770,5770,5770,5770,0
|
|
20231107,190100,346490610,5770,5770,5770,5770,0
|
|
20231107,190000,346490610,5770,5770,5770,5770,0
|
|
20231107,185900,346490610,5770,5770,5770,5770,0
|
|
20231107,185800,346490610,5770,5770,5770,5770,0
|
|
20231107,185700,346490610,5770,5770,5770,5770,0
|
|
20231107,185600,346490610,5770,5770,5770,5770,0
|
|
20231107,185500,346490610,5770,5770,5770,5770,0
|
|
20231107,185400,346490610,5770,5770,5770,5770,0
|
|
20231107,185300,346490610,5770,5770,5770,5770,0
|
|
20231107,185200,346490610,5770,5770,5770,5770,0
|
|
20231107,185100,346490610,5770,5770,5770,5770,0
|
|
20231107,185000,346490610,5770,5770,5770,5770,0
|
|
20231107,184900,346490610,5770,5770,5770,5770,0
|
|
20231107,184800,346490610,5770,5770,5770,5770,0
|
|
20231107,184700,346490610,5770,5770,5770,5770,0
|
|
20231107,184600,346490610,5770,5770,5770,5770,0
|
|
20231107,184500,346490610,5770,5770,5770,5770,0
|
|
20231107,184400,346490610,5770,5770,5770,5770,0
|
|
20231107,184300,346490610,5770,5770,5770,5770,0
|
|
20231107,184200,346490610,5770,5770,5770,5770,0
|
|
20231107,184100,346490610,5770,5770,5770,5770,0
|
|
20231107,184000,346490610,5770,5770,5770,5770,0
|
|
20231107,183900,346490610,5770,5770,5770,5770,0
|
|
20231107,183800,346490610,5770,5770,5770,5770,1301
|
|
20231107,183700,346490610,5770,5770,5770,5770,0
|
|
20231107,183600,346490610,5770,5770,5770,5770,0
|
|
20231107,183500,346490610,5770,5770,5770,5770,0
|
|
20231107,183400,346490610,5770,5770,5770,5770,0
|
|
20231107,183300,346490610,5770,5770,5770,5770,0
|
|
20231107,183200,346490610,5770,5770,5770,5770,0
|
|
20231107,183100,346490610,5770,5770,5770,5770,0
|
|
20231107,183000,346490610,5770,5770,5770,5770,0
|
|
20231107,182900,346490610,5770,5770,5770,5770,0
|
|
20231107,182800,346490610,5770,5770,5770,5770,0
|
|
20231107,182700,346490610,5770,5770,5770,5770,0
|
|
20231107,182600,346490610,5770,5770,5770,5770,0
|
|
20231107,182500,346490610,5770,5770,5770,5770,0
|
|
20231107,182400,346490610,5770,5770,5770,5770,0
|
|
20231107,182300,346490610,5770,5770,5770,5770,0
|
|
20231107,182200,346490610,5770,5770,5770,5770,0
|
|
20231107,182100,346490610,5770,5770,5770,5770,0
|
|
20231107,182000,346490610,5770,5770,5770,5770,0
|
|
20231107,181900,346490610,5770,5770,5770,5770,0
|
|
20231107,181800,346490610,5770,5770,5770,5770,0
|
|
20231107,181700,346490610,5770,5770,5770,5770,0
|
|
20231107,181600,346490610,5770,5770,5770,5770,0
|
|
20231107,181500,346490610,5770,5770,5770,5770,0
|
|
20231107,181400,346490610,5770,5770,5770,5770,0
|
|
20231107,181300,346490610,5770,5770,5770,5770,0
|
|
20231107,181200,346490610,5770,5770,5770,5770,0
|
|
20231107,181100,346490610,5770,5770,5770,5770,0
|
|
20231107,181000,346490610,5770,5770,5770,5770,0
|
|
20231107,180900,346490610,5770,5770,5770,5770,0
|
|
20231107,180800,346490610,5770,5770,5770,5770,1301
|
|
20231107,180700,346490610,5770,5770,5770,5770,0
|
|
20231107,180600,346490610,5770,5770,5770,5770,0
|
|
20231107,180500,346490610,5770,5770,5770,5770,0
|
|
20231107,180400,346490610,5770,5770,5770,5770,0
|
|
20231107,180300,346490610,5770,5770,5770,5770,0
|
|
20231107,180200,346490610,5770,5770,5770,5770,0
|
|
20231107,180100,346490610,5770,5770,5770,5770,0
|
|
20231107,180000,346490610,5770,5770,5770,5770,0
|
|
20231107,175900,346490610,5770,5770,5770,5770,0
|
|
20231107,175800,346490610,5770,5770,5770,5770,0
|
|
20231107,175700,346490610,5770,5770,5770,5770,0
|
|
20231107,175600,346490610,5770,5770,5770,5770,0
|
|
20231107,175500,346490610,5770,5770,5770,5770,0
|
|
20231107,175400,346490610,5770,5770,5770,5770,0
|
|
20231107,175300,346490610,5770,5770,5770,5770,0
|
|
20231107,175200,346490610,5770,5770,5770,5770,0
|
|
20231107,175100,346490610,5770,5770,5770,5770,0
|
|
20231107,175000,346490610,5770,5770,5770,5770,0
|
|
20231107,174900,346490610,5770,5770,5770,5770,0
|
|
20231107,174800,346490610,5770,5770,5770,5770,0
|
|
20231107,174700,346490610,5770,5770,5770,5770,0
|
|
20231107,174600,346490610,5770,5770,5770,5770,0
|
|
20231107,174500,346490610,5770,5770,5770,5770,0
|
|
20231107,174400,346490610,5770,5770,5770,5770,0
|
|
20231107,174300,346490610,5770,5770,5770,5770,0
|
|
20231107,174200,346490610,5770,5770,5770,5770,0
|
|
20231107,174100,346490610,5770,5770,5770,5770,0
|
|
20231107,174000,346490610,5770,5770,5770,5770,0
|
|
20231107,173900,346490610,5770,5770,5770,5770,0
|
|
20231107,173800,346490610,5770,5770,5770,5770,1301
|
|
20231107,173700,346490610,5770,5770,5770,5770,0
|
|
20231107,173600,346490610,5770,5770,5770,5770,0
|
|
20231107,173500,346490610,5770,5770,5770,5770,0
|
|
20231107,173400,346490610,5770,5770,5770,5770,0
|
|
20231107,173300,346490610,5770,5770,5770,5770,0
|
|
20231107,173200,346490610,5770,5770,5770,5770,0
|
|
20231107,173100,346490610,5770,5770,5770,5770,0
|
|
20231107,173000,346490610,5770,5770,5770,5770,0
|
|
20231107,172900,346490610,5770,5770,5770,5770,0
|
|
20231107,172800,346490610,5770,5770,5770,5770,0
|
|
20231107,172700,346490610,5770,5770,5770,5770,0
|
|
20231107,172600,346490610,5770,5770,5770,5770,0
|
|
20231107,172500,346490610,5770,5770,5770,5770,0
|
|
20231107,172400,346490610,5770,5770,5770,5770,0
|
|
20231107,172300,346490610,5770,5770,5770,5770,0
|
|
20231107,172200,346490610,5770,5770,5770,5770,0
|
|
20231107,172100,346490610,5770,5770,5770,5770,0
|
|
20231107,172000,346490610,5770,5770,5770,5770,0
|
|
20231107,171900,346490610,5770,5770,5770,5770,0
|
|
20231107,171800,346490610,5770,5770,5770,5770,0
|
|
20231107,171700,346490610,5770,5770,5770,5770,0
|
|
20231107,171600,346490610,5770,5770,5770,5770,0
|
|
20231107,171500,346490610,5770,5770,5770,5770,0
|
|
20231107,171400,346490610,5770,5770,5770,5770,0
|
|
20231107,171300,346490610,5770,5770,5770,5770,0
|
|
20231107,171200,346490610,5770,5770,5770,5770,0
|
|
20231107,171100,346490610,5770,5770,5770,5770,0
|
|
20231107,171000,346490610,5770,5770,5770,5770,0
|
|
20231107,170900,346490610,5770,5770,5770,5770,0
|
|
20231107,170800,346490610,5770,5770,5770,5770,1301
|
|
20231107,170700,346490610,5770,5770,5770,5770,0
|
|
20231107,170600,346490610,5770,5770,5770,5770,0
|
|
20231107,170500,346490610,5770,5770,5770,5770,0
|
|
20231107,170400,346490610,5770,5770,5770,5770,0
|
|
20231107,170300,346490610,5770,5770,5770,5770,0
|
|
20231107,170200,346490610,5770,5770,5770,5770,0
|
|
20231107,170100,346490610,5770,5770,5770,5770,0
|
|
20231107,170000,346490610,5770,5770,5770,5770,0
|
|
20231107,165900,346490610,5770,5770,5770,5770,0
|
|
20231107,165800,346490610,5770,5770,5770,5770,0
|
|
20231107,165700,346490610,5770,5770,5770,5770,0
|
|
20231107,165600,346490610,5770,5770,5770,5770,0
|
|
20231107,165500,346490610,5770,5770,5770,5770,0
|
|
20231107,165400,346490610,5770,5770,5770,5770,0
|
|
20231107,165300,346490610,5770,5770,5770,5770,0
|
|
20231107,165200,346490610,5770,5770,5770,5770,0
|
|
20231107,165100,346490610,5770,5770,5770,5770,0
|
|
20231107,165000,346490610,5770,5770,5770,5770,0
|
|
20231107,164900,346490610,5770,5770,5770,5770,0
|
|
20231107,164800,346490610,5770,5770,5770,5770,0
|
|
20231107,164700,346490610,5770,5770,5770,5770,0
|
|
20231107,164600,346490610,5770,5770,5770,5770,0
|
|
20231107,164500,346490610,5770,5770,5770,5770,0
|
|
20231107,164400,346490610,5770,5770,5770,5770,0
|
|
20231107,164300,346490610,5770,5770,5770,5770,0
|
|
20231107,164200,346490610,5770,5770,5770,5770,0
|
|
20231107,164100,346490610,5770,5770,5770,5770,0
|
|
20231107,164000,346490610,5770,5770,5770,5770,0
|
|
20231107,163900,346490610,5770,5770,5770,5770,0
|
|
20231107,163800,346490610,5770,5770,5770,5770,1301
|
|
20231107,163700,346490610,5770,5770,5770,5770,0
|
|
20231107,163600,346490610,5770,5770,5770,5770,0
|
|
20231107,163500,346490610,5770,5770,5770,5770,0
|
|
20231107,163400,346490610,5770,5770,5770,5770,0
|
|
20231107,163300,346490610,5770,5770,5770,5770,0
|
|
20231107,163200,346490610,5770,5770,5770,5770,0
|
|
20231107,163100,346490610,5770,5770,5770,5770,0
|
|
20231107,163000,346490610,5770,5770,5770,5770,0
|
|
20231107,162900,346490610,5770,5770,5770,5770,0
|
|
20231107,162800,346490610,5770,5770,5770,5770,0
|
|
20231107,162700,346490610,5770,5770,5770,5770,0
|
|
20231107,162600,346490610,5770,5770,5770,5770,0
|
|
20231107,162500,346490610,5770,5770,5770,5770,0
|
|
20231107,162400,346490610,5770,5770,5770,5770,0
|
|
20231107,162300,346490610,5770,5770,5770,5770,0
|
|
20231107,162200,346490610,5770,5770,5770,5770,0
|
|
20231107,162100,346490610,5770,5770,5770,5770,0
|
|
20231107,162000,346490610,5770,5770,5770,5770,0
|
|
20231107,161900,346490610,5770,5770,5770,5770,0
|
|
20231107,161800,346490610,5770,5770,5770,5770,0
|
|
20231107,161700,346490610,5770,5770,5770,5770,0
|
|
20231107,161600,346490610,5770,5770,5770,5770,0
|
|
20231107,161500,346490610,5770,5770,5770,5770,0
|
|
20231107,161400,346490610,5770,5770,5770,5770,0
|
|
20231107,161300,346490610,5770,5770,5770,5770,0
|
|
20231107,161200,346490610,5770,5770,5770,5770,0
|
|
20231107,161100,346490610,5770,5770,5770,5770,0
|
|
20231107,161000,346490610,5770,5770,5770,5770,0
|
|
20231107,160900,346490610,5770,5770,5770,5770,0
|
|
20231107,160800,346490610,5770,5770,5770,5770,1301
|
|
20231107,160700,346490610,5770,5770,5770,5770,0
|
|
20231107,160600,346490610,5770,5770,5770,5770,0
|
|
20231107,160500,346490610,5770,5770,5770,5770,0
|
|
20231107,160400,346490610,5770,5770,5770,5770,0
|
|
20231107,160300,346490610,5770,5770,5770,5770,0
|
|
20231107,160200,346490610,5770,5770,5770,5770,0
|
|
20231107,160100,346490610,5770,5770,5770,5770,0
|
|
20231107,160000,346490610,5770,5770,5770,5770,0
|
|
20231107,155900,346490610,5770,5770,5770,5770,0
|
|
20231107,155800,346490610,5770,5770,5770,5770,0
|
|
20231107,155700,346490610,5770,5770,5770,5770,0
|
|
20231107,155600,346490610,5770,5770,5770,5770,0
|
|
20231107,155500,346490610,5770,5770,5770,5770,0
|
|
20231107,155400,346490610,5770,5770,5770,5770,0
|
|
20231107,155300,346490610,5770,5770,5770,5770,0
|
|
20231107,155200,346490610,5770,5770,5770,5770,0
|
|
20231107,155100,346490610,5770,5770,5770,5770,0
|
|
20231107,155000,346490610,5770,5770,5770,5770,0
|
|
20231107,154900,346490610,5770,5770,5770,5770,0
|
|
20231107,154800,346490610,5770,5770,5770,5770,0
|
|
20231107,154700,346490610,5770,5770,5770,5770,0
|
|
20231107,154600,346490610,5770,5770,5770,5770,0
|
|
20231107,154500,346490610,5770,5770,5770,5770,0
|
|
20231107,154400,346490610,5770,5770,5770,5770,0
|
|
20231107,154300,346490610,5770,5770,5770,5770,0
|
|
20231107,154200,346490610,5770,5770,5770,5770,0
|
|
20231107,154100,346490610,5770,5770,5770,5770,0
|
|
20231107,154000,346490610,5770,5770,5770,5770,0
|
|
20231107,153900,346490610,5770,5770,5770,5770,0
|
|
20231107,153800,346490610,5770,5770,5770,5770,1301
|
|
20231107,153700,346490610,5770,5770,5770,5770,0
|
|
20231107,153600,346490610,5770,5770,5770,5770,0
|
|
20231107,153500,346490610,5770,5770,5770,5770,0
|
|
20231107,153400,346490610,5770,5770,5770,5770,0
|
|
20231107,153300,346490610,5770,5770,5770,5770,0
|
|
20231107,153200,346490610,5770,5770,5770,5770,0
|
|
20231107,153100,346490610,5770,5770,5770,5770,0
|
|
20231107,153000,346490610,5770,5770,5770,5770,1301
|
|
20231107,152900,338983840,5750,5750,5750,5750,0
|
|
20231107,152800,338983840,5750,5750,5750,5750,0
|
|
20231107,152700,338983840,5750,5750,5750,5750,0
|
|
20231107,152600,338983840,5750,5750,5750,5750,0
|
|
20231107,152500,338983840,5750,5750,5750,5750,0
|
|
20231107,152400,338983840,5750,5750,5750,5750,0
|
|
20231107,152300,338983840,5750,5750,5750,5750,0
|
|
20231107,152200,338983840,5750,5750,5750,5750,0
|
|
20231107,152100,338983840,5750,5750,5750,5750,0
|
|
20231107,152000,338983840,5750,5750,5750,5750,0
|
|
20231107,151900,338983840,5750,5730,5750,5730,6
|
|
20231107,151800,338949380,5730,5750,5750,5730,8
|
|
20231107,151700,338903460,5730,5730,5730,5730,3
|
|
20231107,151600,338886270,5750,5750,5750,5750,1
|
|
20231107,151500,338880520,5740,5750,5750,5730,18
|
|
20231107,151400,338777090,5740,5710,5740,5710,75
|
|
20231107,151300,338348100,5740,5740,5740,5740,1
|
|
20231107,151200,338342360,5740,5730,5750,5730,294
|
|
20231107,151100,336657340,5730,5730,5730,5730,56
|
|
20231107,151000,336336460,5730,5730,5730,5730,0
|
|
20231107,150900,336336460,5730,5730,5730,5730,0
|
|
20231107,150800,336336460,5730,5730,5730,5730,0
|
|
20231107,150700,336336460,5730,5730,5730,5730,0
|
|
20231107,150600,336336460,5730,5730,5730,5730,0
|
|
20231107,150500,336336460,5730,5750,5750,5730,34
|
|
20231107,150400,336141440,5760,5760,5760,5760,0
|
|
20231107,150300,336141440,5760,5760,5760,5760,0
|
|
20231107,150200,336141440,5760,5760,5760,5760,100
|
|
20231107,150100,335565440,5710,5730,5730,5710,67
|
|
20231107,150000,335182550,5770,5770,5770,5770,0
|
|
20231107,145900,335182550,5770,5770,5770,5770,0
|
|
20231107,145800,335182550,5770,5770,5770,5770,0
|
|
20231107,145700,335182550,5770,5730,5770,5730,1200
|
|
20231107,145600,328262720,5710,5710,5710,5710,0
|
|
20231107,145500,328262720,5710,5710,5710,5710,359
|
|
20231107,145400,326212830,5710,5760,5760,5710,327
|
|
20231107,145300,324344950,5750,5750,5750,5750,10
|
|
20231107,145200,324287450,5740,5740,5740,5740,1
|
|
20231107,145100,324281710,5710,5710,5710,5710,0
|
|
20231107,145000,324281710,5710,5710,5710,5710,1
|
|
20231107,144900,324276000,5750,5760,5760,5710,115
|
|
20231107,144800,323613950,5760,5760,5760,5760,1
|
|
20231107,144700,323608190,5720,5720,5720,5720,0
|
|
20231107,144600,323608190,5720,5720,5720,5720,165
|
|
20231107,144500,322664390,5720,5720,5720,5720,0
|
|
20231107,144400,322664390,5720,5720,5720,5720,0
|
|
20231107,144300,322664390,5720,5720,5720,5720,174
|
|
20231107,144200,321669110,5720,5720,5720,5720,174
|
|
20231107,144100,320673830,5770,5770,5770,5770,100
|
|
20231107,144000,320096830,5760,5760,5760,5760,10
|
|
20231107,143900,320039230,5770,5770,5770,5770,0
|
|
20231107,143800,320039230,5770,5770,5770,5770,0
|
|
20231107,143700,320039230,5770,5770,5770,5770,0
|
|
20231107,143600,320039230,5770,5760,5770,5760,26
|
|
20231107,143500,319889310,5720,5730,5730,5720,174
|
|
20231107,143400,318893600,5730,5750,5750,5730,521
|
|
20231107,143300,315906690,5770,5770,5770,5770,0
|
|
20231107,143200,315906690,5770,5770,5770,5770,0
|
|
20231107,143100,315906690,5770,5770,5770,5770,0
|
|
20231107,143000,315906690,5770,5770,5770,5770,0
|
|
20231107,142900,315906690,5770,5780,5780,5770,405
|
|
20231107,142800,313568800,5820,5820,5820,5820,0
|
|
20231107,142700,313568800,5820,5820,5820,5820,5
|
|
20231107,142600,313539700,5820,5820,5820,5820,0
|
|
20231107,142500,313539700,5820,5820,5820,5820,9
|
|
20231107,142400,313487320,5820,5820,5820,5820,0
|
|
20231107,142300,313487320,5820,5820,5820,5820,134
|
|
20231107,142200,312707440,5820,5820,5820,5820,0
|
|
20231107,142100,312707440,5820,5820,5820,5820,5
|
|
20231107,142000,312678340,5810,5810,5810,5810,0
|
|
20231107,141900,312678340,5810,5810,5810,5810,0
|
|
20231107,141800,312678340,5810,5810,5810,5810,0
|
|
20231107,141700,312678340,5810,5810,5810,5810,0
|
|
20231107,141600,312678340,5810,5810,5810,5810,50
|
|
20231107,141500,312387840,5790,5790,5790,5790,500
|
|
20231107,141400,309492840,5790,5790,5790,5790,0
|
|
20231107,141300,309492840,5790,5790,5790,5790,0
|
|
20231107,141200,309492840,5790,5790,5790,5790,31
|
|
20231107,141100,309313350,5790,5790,5790,5790,130
|
|
20231107,141000,308560650,5820,5820,5820,5820,0
|
|
20231107,140900,308560650,5820,5820,5820,5820,0
|
|
20231107,140800,308560650,5820,5820,5820,5820,0
|
|
20231107,140700,308560650,5820,5820,5820,5820,0
|
|
20231107,140600,308560650,5820,5820,5820,5820,0
|
|
20231107,140500,308560650,5820,5820,5820,5820,0
|
|
20231107,140400,308560650,5820,5820,5820,5820,2
|
|
20231107,140300,308549010,5790,5790,5790,5790,0
|
|
20231107,140200,308549010,5790,5790,5790,5790,0
|
|
20231107,140100,308549010,5790,5790,5790,5790,0
|
|
20231107,140000,308549010,5790,5790,5790,5790,0
|
|
20231107,135900,308549010,5790,5790,5790,5790,0
|
|
20231107,135800,308549010,5790,5790,5790,5790,0
|
|
20231107,135700,308549010,5790,5790,5790,5790,0
|
|
20231107,135600,308549010,5790,5790,5790,5790,0
|
|
20231107,135500,308549010,5790,5790,5790,5790,0
|
|
20231107,135400,308549010,5790,5790,5790,5790,0
|
|
20231107,135300,308549010,5790,5790,5790,5790,0
|
|
20231107,135200,308549010,5790,5790,5790,5790,0
|
|
20231107,135100,308549010,5790,5790,5790,5790,395
|
|
20231107,135000,306261960,5820,5820,5820,5820,0
|
|
20231107,134900,306261960,5820,5820,5820,5820,0
|
|
20231107,134800,306261960,5820,5820,5820,5820,0
|
|
20231107,134700,306261960,5820,5820,5820,5820,0
|
|
20231107,134600,306261960,5820,5820,5820,5820,0
|
|
20231107,134500,306261960,5820,5820,5820,5820,5
|
|
20231107,134400,306232860,5780,5780,5780,5780,1
|
|
20231107,134300,306227080,5780,5810,5810,5780,715
|
|
20231107,134200,302093630,5810,5810,5810,5810,0
|
|
20231107,134100,302093630,5810,5810,5810,5810,1
|
|
20231107,134000,302087820,5790,5800,5800,5790,926
|
|
20231107,133900,296725780,5800,5800,5800,5800,9
|
|
20231107,133800,296673580,5800,5800,5800,5800,1
|
|
20231107,133700,296667780,5820,5820,5820,5820,0
|
|
20231107,133600,296667780,5820,5820,5820,5820,5
|
|
20231107,133500,296638680,5810,5810,5810,5810,6
|
|
20231107,133400,296603820,5820,5820,5820,5820,0
|
|
20231107,133300,296603820,5820,5820,5820,5820,0
|
|
20231107,133200,296603820,5820,5820,5820,5820,0
|
|
20231107,133100,296603820,5820,5820,5820,5820,0
|
|
20231107,133000,296603820,5820,5820,5820,5820,0
|
|
20231107,132900,296603820,5820,5820,5820,5820,0
|
|
20231107,132800,296603820,5820,5790,5820,5790,8
|
|
20231107,132700,296557440,5790,5800,5800,5790,181
|
|
20231107,132600,295509310,5820,5820,5820,5820,0
|
|
20231107,132500,295509310,5820,5820,5820,5820,0
|
|
20231107,132400,295509310,5820,5820,5820,5820,0
|
|
20231107,132300,295509310,5820,5820,5820,5820,84
|
|
20231107,132200,295020430,5820,5810,5820,5810,15
|
|
20231107,132100,294933160,5810,5810,5810,5810,497
|
|
20231107,132000,292045590,5830,5830,5830,5830,0
|
|
20231107,131900,292045590,5830,5870,5870,5830,182
|
|
20231107,131800,290983450,5840,5840,5840,5840,852
|
|
20231107,131700,286007770,5840,5840,5840,5840,185
|
|
20231107,131600,284927370,5840,5840,5880,5840,2857
|
|
20231107,131500,268200330,5840,5840,5840,5810,277
|
|
20231107,131400,266582950,5840,5830,5840,5830,717
|
|
20231107,131300,262399510,5830,5830,5830,5830,0
|
|
20231107,131200,262399510,5830,5820,5830,5820,222
|
|
20231107,131100,261106380,5820,5820,5820,5820,0
|
|
20231107,131000,261106380,5820,5820,5820,5820,0
|
|
20231107,130900,261106380,5820,5820,5820,5820,0
|
|
20231107,130800,261106380,5820,5820,5820,5820,1
|
|
20231107,130700,261100560,5790,5790,5790,5790,4
|
|
20231107,130600,261077400,5830,5830,5830,5830,0
|
|
20231107,130500,261077400,5830,5830,5830,5830,1
|
|
20231107,130400,261071570,5790,5790,5830,5790,11
|
|
20231107,130300,261007770,5790,5810,5810,5790,43
|
|
20231107,130200,260758440,5840,5840,5840,5840,0
|
|
20231107,130100,260758440,5840,5840,5840,5840,0
|
|
20231107,130000,260758440,5840,5840,5840,5840,1
|
|
20231107,125900,260752600,5810,5810,5810,5810,502
|
|
20231107,125800,257835980,5840,5840,5840,5840,0
|
|
20231107,125700,257835980,5840,5850,5850,5720,187
|
|
20231107,125600,256754910,5850,5850,5850,5850,0
|
|
20231107,125500,256754910,5850,5840,5850,5840,500
|
|
20231107,125400,253830710,5820,5820,5820,5820,31
|
|
20231107,125300,253650290,5850,5800,5850,5800,180
|
|
20231107,125200,252597790,5830,5820,5830,5820,1001
|
|
20231107,125100,246763160,5770,5770,5770,5770,0
|
|
20231107,125000,246763160,5770,5770,5770,5770,125
|
|
20231107,124900,246041910,5770,5770,5770,5770,0
|
|
20231107,124800,246041910,5770,5770,5770,5770,1
|
|
20231107,124700,246036140,5770,5720,5770,5720,1006
|
|
20231107,124600,240258420,5670,5670,5670,5670,0
|
|
20231107,124500,240258420,5670,5680,5680,5670,131
|
|
20231107,124400,239515340,5690,5690,5690,5690,3
|
|
20231107,124300,239498270,5720,5720,5720,5720,5
|
|
20231107,124200,239469670,5690,5690,5690,5690,0
|
|
20231107,124100,239469670,5690,5690,5690,5690,39
|
|
20231107,124000,239247760,5720,5710,5720,5700,62
|
|
20231107,123900,238893460,5700,5700,5700,5700,30
|
|
20231107,123800,238722460,5710,5710,5710,5710,0
|
|
20231107,123700,238722460,5710,5710,5710,5710,30
|
|
20231107,123600,238551160,5710,5710,5710,5710,0
|
|
20231107,123500,238551160,5710,5710,5710,5710,5
|
|
20231107,123400,238522610,5700,5700,5700,5700,5
|
|
20231107,123300,238494110,5710,5710,5710,5710,0
|
|
20231107,123200,238494110,5710,5710,5710,5710,0
|
|
20231107,123100,238494110,5710,5690,5710,5690,15
|
|
20231107,123000,238408740,5700,5700,5700,5700,0
|
|
20231107,122900,238408740,5700,5700,5700,5700,0
|
|
20231107,122800,238408740,5700,5700,5700,5700,341
|
|
20231107,122700,236465040,5710,5710,5710,5710,5
|
|
20231107,122600,236436490,5700,5700,5700,5700,52
|
|
20231107,122500,236140090,5710,5710,5710,5710,0
|
|
20231107,122400,236140090,5710,5710,5710,5710,0
|
|
20231107,122300,236140090,5710,5710,5710,5710,0
|
|
20231107,122200,236140090,5710,5710,5710,5710,2
|
|
20231107,122100,236128670,5710,5690,5710,5690,103
|
|
20231107,122000,235542540,5680,5680,5680,5680,1
|
|
20231107,121900,235536860,5690,5680,5690,5680,4
|
|
20231107,121800,235514120,5680,5660,5680,5660,38
|
|
20231107,121700,235299020,5650,5650,5650,5650,22
|
|
20231107,121600,235174720,5650,5650,5650,5650,27
|
|
20231107,121500,235022170,5650,5660,5660,5650,746
|
|
20231107,121400,230807140,5690,5690,5690,5690,0
|
|
20231107,121300,230807140,5690,5690,5690,5690,0
|
|
20231107,121200,230807140,5690,5690,5690,5680,22
|
|
20231107,121100,230681970,5680,5680,5680,5670,33
|
|
20231107,121000,230494650,5690,5690,5690,5690,2
|
|
20231107,120900,230483270,5750,5750,5750,5750,0
|
|
20231107,120800,230483270,5750,5750,5750,5750,0
|
|
20231107,120700,230483270,5750,5750,5750,5750,0
|
|
20231107,120600,230483270,5750,5750,5750,5750,11
|
|
20231107,120500,230420020,5760,5760,5760,5760,0
|
|
20231107,120400,230420020,5760,5760,5760,5760,0
|
|
20231107,120300,230420020,5760,5760,5760,5760,0
|
|
20231107,120200,230420020,5760,5760,5760,5760,0
|
|
20231107,120100,230420020,5760,5760,5760,5760,0
|
|
20231107,120000,230420020,5760,5760,5760,5760,0
|
|
20231107,115900,230420020,5760,5760,5760,5760,0
|
|
20231107,115800,230420020,5760,5760,5760,5760,0
|
|
20231107,115700,230420020,5760,5760,5760,5760,0
|
|
20231107,115600,230420020,5760,5760,5760,5760,5
|
|
20231107,115500,230391220,5710,5710,5710,5710,127
|
|
20231107,115400,229666050,5770,5770,5770,5770,5
|
|
20231107,115300,229637200,5740,5740,5740,5740,50
|
|
20231107,115200,229350200,5740,5740,5740,5740,0
|
|
20231107,115100,229350200,5740,5740,5740,5740,0
|
|
20231107,115000,229350200,5740,5720,5740,5700,1538
|
|
20231107,114900,220556670,5740,5740,5740,5740,0
|
|
20231107,114800,220556670,5740,5740,5740,5740,0
|
|
20231107,114700,220556670,5740,5740,5740,5740,5
|
|
20231107,114600,220527970,5710,5710,5710,5710,0
|
|
20231107,114500,220527970,5710,5710,5710,5710,0
|
|
20231107,114400,220527970,5710,5710,5710,5710,1
|
|
20231107,114300,220522260,5710,5710,5710,5710,17
|
|
20231107,114200,220425190,5700,5700,5700,5700,0
|
|
20231107,114100,220425190,5700,5700,5700,5700,0
|
|
20231107,114000,220425190,5700,5720,5720,5700,4786
|
|
20231107,113900,193141440,5700,5700,5700,5700,0
|
|
20231107,113800,193141440,5700,5700,5700,5700,119
|
|
20231107,113700,192463140,5700,5700,5700,5700,39
|
|
20231107,113600,192240840,5700,5700,5700,5700,46
|
|
20231107,113500,191978640,5700,5700,5700,5700,0
|
|
20231107,113400,191978640,5700,5700,5700,5700,0
|
|
20231107,113300,191978640,5700,5700,5700,5700,1
|
|
20231107,113200,191972940,5700,5700,5700,5700,15
|
|
20231107,113100,191887440,5710,5710,5710,5710,680
|
|
20231107,113000,188004640,5710,5710,5710,5710,0
|
|
20231107,112900,188004640,5710,5710,5710,5710,11
|
|
20231107,112800,187941830,5710,5710,5710,5710,0
|
|
20231107,112700,187941830,5710,5710,5710,5710,0
|
|
20231107,112600,187941830,5710,5710,5710,5710,0
|
|
20231107,112500,187941830,5710,5710,5710,5710,41
|
|
20231107,112400,187707720,5720,5710,5720,5710,25
|
|
20231107,112300,187564950,5720,5710,5720,5710,34
|
|
20231107,112200,187370560,5710,5690,5710,5690,239
|
|
20231107,112100,186008110,5660,5660,5660,5660,15
|
|
20231107,112000,185923210,5660,5750,5750,5580,3060
|
|
20231107,111900,168728110,5760,5760,5760,5760,1
|
|
20231107,111800,168722350,5770,5770,5770,5770,0
|
|
20231107,111700,168722350,5770,5770,5770,5770,0
|
|
20231107,111600,168722350,5770,5770,5770,5770,0
|
|
20231107,111500,168722350,5770,5770,5770,5770,0
|
|
20231107,111400,168722350,5770,5770,5770,5770,552
|
|
20231107,111300,165537310,5770,5770,5770,5770,50
|
|
20231107,111200,165248810,5770,5770,5770,5770,0
|
|
20231107,111100,165248810,5770,5780,5780,5770,192
|
|
20231107,111000,164139250,5770,5790,5790,5770,1313
|
|
20231107,110900,156540220,5800,5800,5800,5800,0
|
|
20231107,110800,156540220,5800,5800,5800,5800,0
|
|
20231107,110700,156540220,5800,5800,5800,5800,0
|
|
20231107,110600,156540220,5800,5800,5800,5800,300
|
|
20231107,110500,154800220,5810,5810,5810,5810,41
|
|
20231107,110400,154562010,5830,5830,5830,5830,0
|
|
20231107,110300,154562010,5830,5830,5830,5830,0
|
|
20231107,110200,154562010,5830,5830,5830,5830,0
|
|
20231107,110100,154562010,5830,5830,5830,5830,0
|
|
20231107,110000,154562010,5830,5830,5830,5830,0
|
|
20231107,105900,154562010,5830,5830,5830,5830,0
|
|
20231107,105800,154562010,5830,5830,5830,5830,2
|
|
20231107,105700,154550350,5820,5820,5820,5820,0
|
|
20231107,105600,154550350,5820,5820,5820,5820,300
|
|
20231107,105500,152804350,5830,5830,5830,5830,0
|
|
20231107,105400,152804350,5830,5830,5830,5830,0
|
|
20231107,105300,152804350,5830,5820,5830,5820,301
|
|
20231107,105200,151052520,5830,5830,5830,5830,0
|
|
20231107,105100,151052520,5830,5830,5830,5830,0
|
|
20231107,105000,151052520,5830,5830,5830,5830,6
|
|
20231107,104900,151017540,5830,5830,5830,5830,0
|
|
20231107,104800,151017540,5830,5830,5830,5830,0
|
|
20231107,104700,151017540,5830,5830,5830,5830,0
|
|
20231107,104600,151017540,5830,5830,5830,5830,10
|
|
20231107,104500,150959240,5820,5820,5820,5820,9
|
|
20231107,104400,150906860,5810,5810,5810,5810,0
|
|
20231107,104300,150906860,5810,5810,5810,5810,0
|
|
20231107,104200,150906860,5810,5810,5810,5810,0
|
|
20231107,104100,150906860,5810,5810,5810,5810,0
|
|
20231107,104000,150906860,5810,5810,5810,5810,0
|
|
20231107,103900,150906860,5810,5810,5810,5810,1
|
|
20231107,103800,150901050,5780,5780,5780,5780,475
|
|
20231107,103700,148155550,5810,5810,5810,5810,9
|
|
20231107,103600,148103260,5820,5820,5820,5820,3
|
|
20231107,103500,148085800,5840,5840,5840,5840,0
|
|
20231107,103400,148085800,5840,5840,5840,5840,122
|
|
20231107,103300,147373320,5810,5820,5820,5810,13
|
|
20231107,103200,147297760,5840,5840,5840,5840,0
|
|
20231107,103100,147297760,5840,5840,5840,5840,0
|
|
20231107,103000,147297760,5840,5840,5840,5840,0
|
|
20231107,102900,147297760,5840,5840,5840,5840,0
|
|
20231107,102800,147297760,5840,5840,5840,5840,0
|
|
20231107,102700,147297760,5840,5840,5840,5840,2
|
|
20231107,102600,147286080,5810,5810,5810,5810,81
|
|
20231107,102500,146815470,5810,5810,5810,5810,0
|
|
20231107,102400,146815470,5810,5810,5810,5810,0
|
|
20231107,102300,146815470,5810,5810,5810,5810,0
|
|
20231107,102200,146815470,5810,5810,5810,5810,0
|
|
20231107,102100,146815470,5810,5810,5810,5810,0
|
|
20231107,102000,146815470,5810,5810,5810,5810,0
|
|
20231107,101900,146815470,5810,5810,5810,5810,0
|
|
20231107,101800,146815470,5810,5810,5810,5810,2
|
|
20231107,101700,146803850,5710,5820,5820,5710,986
|
|
20231107,101600,141138410,5820,5820,5820,5820,0
|
|
20231107,101500,141138410,5820,5820,5820,5820,10
|
|
20231107,101400,141080210,5840,5840,5840,5840,0
|
|
20231107,101300,141080210,5840,5840,5840,5840,0
|
|
20231107,101200,141080210,5840,5840,5840,5840,0
|
|
20231107,101100,141080210,5840,5840,5840,5840,0
|
|
20231107,101000,141080210,5840,5840,5840,5840,0
|
|
20231107,100900,141080210,5840,5800,5840,5790,101
|
|
20231107,100800,140494670,5790,5780,5790,5780,3468
|
|
20231107,100700,120419560,5780,5780,5780,5780,39
|
|
20231107,100600,120194140,5780,5790,5790,5780,23
|
|
20231107,100500,120061190,5800,5800,5800,5800,811
|
|
20231107,100400,115357390,5830,5840,5840,5830,289
|
|
20231107,100300,113672320,5850,5850,5850,5850,91
|
|
20231107,100200,113139970,5860,5860,5860,5860,0
|
|
20231107,100100,113139970,5860,5860,5860,5860,0
|
|
20231107,100000,113139970,5860,5860,5860,5860,17
|
|
20231107,095900,113040350,5860,5860,5860,5860,10
|
|
20231107,095800,112981750,5850,5850,5850,5850,0
|
|
20231107,095700,112981750,5850,5850,5850,5850,5
|
|
20231107,095600,112952500,5870,5840,5870,5840,2127
|
|
20231107,095500,100506820,5850,5850,5850,5850,108
|
|
20231107,095400,99875020,5850,5850,5850,5850,1
|
|
20231107,095300,99869170,5870,5860,5870,5860,100
|
|
20231107,095200,99283020,5860,5870,5870,5860,124
|
|
20231107,095100,98555190,5870,5870,5870,5870,10
|
|
20231107,095000,98496490,5870,5870,5870,5870,11
|
|
20231107,094900,98431920,5880,5880,5880,5880,0
|
|
20231107,094800,98431920,5880,5900,5900,5880,469
|
|
20231107,094700,95669590,5900,5900,5900,5900,6
|
|
20231107,094600,95634190,5890,5920,5930,5890,199
|
|
20231107,094500,94454450,5920,5900,5920,5900,822
|
|
20231107,094400,89589250,5890,5890,5890,5890,230
|
|
20231107,094300,88234550,5890,5910,5920,5890,263
|
|
20231107,094200,86680360,5900,5910,5910,5900,258
|
|
20231107,094100,85156160,5910,5890,5920,5890,1125
|
|
20231107,094000,78519130,5880,5860,5880,5860,1015
|
|
20231107,093900,72555940,5860,5860,5870,5860,112
|
|
20231107,093800,71898570,5860,5860,5860,5860,0
|
|
20231107,093700,71898570,5860,5830,5860,5830,1000
|
|
20231107,093600,66044810,5840,5820,5840,5820,342
|
|
20231107,093500,64049010,5820,5810,5820,5810,213
|
|
20231107,093400,62809410,5800,5800,5800,5800,20
|
|
20231107,093300,62693410,5810,5800,5810,5800,152
|
|
20231107,093200,61810630,5800,5800,5800,5800,1
|
|
20231107,093100,61804830,5780,5780,5780,5780,43
|
|
20231107,093000,61556290,5780,5780,5780,5780,447
|
|
20231107,092900,58972630,5780,5790,5790,5780,139
|
|
20231107,092800,58169110,5820,5820,5820,5820,4
|
|
20231107,092700,58145830,5780,5780,5780,5780,700
|
|
20231107,092600,54099830,5750,5780,5780,5750,105
|
|
20231107,092500,53493260,5840,5860,5860,5840,51
|
|
20231107,092400,53195200,5860,5700,5860,5700,821
|
|
20231107,092300,48457920,5660,5660,5660,5660,0
|
|
20231107,092200,48457920,5660,5660,5660,5660,0
|
|
20231107,092100,48457920,5660,5660,5660,5660,0
|
|
20231107,092000,48457920,5660,5660,5660,5660,0
|
|
20231107,091900,48457920,5660,5660,5660,5660,0
|
|
20231107,091800,48457920,5660,5660,5660,5660,0
|
|
20231107,091700,48457920,5660,5660,5660,5660,20
|
|
20231107,091600,48344720,5680,5680,5680,5680,0
|
|
20231107,091500,48344720,5680,5680,5680,5640,752
|
|
20231107,091400,44088010,5680,5690,5690,5680,400
|
|
20231107,091300,41815010,5690,5690,5690,5690,0
|
|
20231107,091200,41815010,5690,5670,5690,5670,108
|
|
20231107,091100,41201610,5650,5670,5680,5650,33
|
|
20231107,091000,41014260,5650,5640,5650,5640,166
|
|
20231107,090900,40077940,5640,5640,5640,5640,0
|
|
20231107,090800,40077940,5640,5620,5640,5620,390
|
|
20231107,090700,37881290,5620,5630,5630,5600,3581
|
|
20231107,090600,17774630,5640,5630,5640,5620,296
|
|
20231107,090500,16108920,5630,5630,5630,5630,201
|
|
20231107,090400,14977290,5640,5640,5640,5640,141
|
|
20231107,090300,14182050,5640,5670,5670,5640,748
|
|
20231107,090200,9951660,5740,5720,5740,5710,190
|
|
20231107,090100,8862240,5720,5720,5720,5660,684
|
|
20231107,090000,4962290,5720,5710,5720,5710,869
|