703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,204000,396740680,5690,5690,5690,5690,905
|
|
20231108,203900,396740680,5690,5690,5690,5690,0
|
|
20231108,203800,396740680,5690,5690,5690,5690,0
|
|
20231108,203700,396740680,5690,5690,5690,5690,0
|
|
20231108,203600,396740680,5690,5690,5690,5690,0
|
|
20231108,203500,396740680,5690,5690,5690,5690,0
|
|
20231108,203400,396740680,5690,5690,5690,5690,0
|
|
20231108,203300,396740680,5690,5690,5690,5690,0
|
|
20231108,203200,396740680,5690,5690,5690,5690,0
|
|
20231108,203100,396740680,5690,5690,5690,5690,0
|
|
20231108,203000,396740680,5690,5690,5690,5690,0
|
|
20231108,202900,396740680,5690,5690,5690,5690,0
|
|
20231108,202800,396740680,5690,5690,5690,5690,0
|
|
20231108,202700,396740680,5690,5690,5690,5690,0
|
|
20231108,202600,396740680,5690,5690,5690,5690,0
|
|
20231108,202500,396740680,5690,5690,5690,5690,0
|
|
20231108,202400,396740680,5690,5690,5690,5690,0
|
|
20231108,202300,396740680,5690,5690,5690,5690,0
|
|
20231108,202200,396740680,5690,5690,5690,5690,0
|
|
20231108,202100,396740680,5690,5690,5690,5690,0
|
|
20231108,202000,396740680,5690,5690,5690,5690,0
|
|
20231108,201900,396740680,5690,5690,5690,5690,0
|
|
20231108,201800,396740680,5690,5690,5690,5690,0
|
|
20231108,201700,396740680,5690,5690,5690,5690,0
|
|
20231108,201600,396740680,5690,5690,5690,5690,0
|
|
20231108,201500,396740680,5690,5690,5690,5690,0
|
|
20231108,201400,396740680,5690,5690,5690,5690,0
|
|
20231108,201300,396740680,5690,5690,5690,5690,0
|
|
20231108,201200,396740680,5690,5690,5690,5690,0
|
|
20231108,201100,396740680,5690,5690,5690,5690,0
|
|
20231108,201000,396740680,5690,5690,5690,5690,905
|
|
20231108,200900,396740680,5690,5690,5690,5690,0
|
|
20231108,200800,396740680,5690,5690,5690,5690,0
|
|
20231108,200700,396740680,5690,5690,5690,5690,0
|
|
20231108,200600,396740680,5690,5690,5690,5690,0
|
|
20231108,200500,396740680,5690,5690,5690,5690,0
|
|
20231108,200400,396740680,5690,5690,5690,5690,0
|
|
20231108,200300,396740680,5690,5690,5690,5690,0
|
|
20231108,200200,396740680,5690,5690,5690,5690,0
|
|
20231108,200100,396740680,5690,5690,5690,5690,0
|
|
20231108,200000,396740680,5690,5690,5690,5690,0
|
|
20231108,195900,396740680,5690,5690,5690,5690,0
|
|
20231108,195800,396740680,5690,5690,5690,5690,0
|
|
20231108,195700,396740680,5690,5690,5690,5690,0
|
|
20231108,195600,396740680,5690,5690,5690,5690,0
|
|
20231108,195500,396740680,5690,5690,5690,5690,0
|
|
20231108,195400,396740680,5690,5690,5690,5690,0
|
|
20231108,195300,396740680,5690,5690,5690,5690,0
|
|
20231108,195200,396740680,5690,5690,5690,5690,0
|
|
20231108,195100,396740680,5690,5690,5690,5690,0
|
|
20231108,195000,396740680,5690,5690,5690,5690,0
|
|
20231108,194900,396740680,5690,5690,5690,5690,0
|
|
20231108,194800,396740680,5690,5690,5690,5690,0
|
|
20231108,194700,396740680,5690,5690,5690,5690,0
|
|
20231108,194600,396740680,5690,5690,5690,5690,0
|
|
20231108,194500,396740680,5690,5690,5690,5690,0
|
|
20231108,194400,396740680,5690,5690,5690,5690,0
|
|
20231108,194300,396740680,5690,5690,5690,5690,0
|
|
20231108,194200,396740680,5690,5690,5690,5690,0
|
|
20231108,194100,396740680,5690,5690,5690,5690,0
|
|
20231108,194000,396740680,5690,5690,5690,5690,905
|
|
20231108,193900,396740680,5690,5690,5690,5690,0
|
|
20231108,193800,396740680,5690,5690,5690,5690,0
|
|
20231108,193700,396740680,5690,5690,5690,5690,0
|
|
20231108,193600,396740680,5690,5690,5690,5690,0
|
|
20231108,193500,396740680,5690,5690,5690,5690,0
|
|
20231108,193400,396740680,5690,5690,5690,5690,0
|
|
20231108,193300,396740680,5690,5690,5690,5690,0
|
|
20231108,193200,396740680,5690,5690,5690,5690,0
|
|
20231108,193100,396740680,5690,5690,5690,5690,0
|
|
20231108,193000,396740680,5690,5690,5690,5690,0
|
|
20231108,192900,396740680,5690,5690,5690,5690,0
|
|
20231108,192800,396740680,5690,5690,5690,5690,0
|
|
20231108,192700,396740680,5690,5690,5690,5690,0
|
|
20231108,192600,396740680,5690,5690,5690,5690,0
|
|
20231108,192500,396740680,5690,5690,5690,5690,0
|
|
20231108,192400,396740680,5690,5690,5690,5690,0
|
|
20231108,192300,396740680,5690,5690,5690,5690,0
|
|
20231108,192200,396740680,5690,5690,5690,5690,0
|
|
20231108,192100,396740680,5690,5690,5690,5690,0
|
|
20231108,192000,396740680,5690,5690,5690,5690,0
|
|
20231108,191900,396740680,5690,5690,5690,5690,0
|
|
20231108,191800,396740680,5690,5690,5690,5690,0
|
|
20231108,191700,396740680,5690,5690,5690,5690,0
|
|
20231108,191600,396740680,5690,5690,5690,5690,0
|
|
20231108,191500,396740680,5690,5690,5690,5690,0
|
|
20231108,191400,396740680,5690,5690,5690,5690,0
|
|
20231108,191300,396740680,5690,5690,5690,5690,0
|
|
20231108,191200,396740680,5690,5690,5690,5690,0
|
|
20231108,191100,396740680,5690,5690,5690,5690,0
|
|
20231108,191000,396740680,5690,5690,5690,5690,905
|
|
20231108,190900,396740680,5690,5690,5690,5690,0
|
|
20231108,190800,396740680,5690,5690,5690,5690,0
|
|
20231108,190700,396740680,5690,5690,5690,5690,0
|
|
20231108,190600,396740680,5690,5690,5690,5690,0
|
|
20231108,190500,396740680,5690,5690,5690,5690,0
|
|
20231108,190400,396740680,5690,5690,5690,5690,0
|
|
20231108,190300,396740680,5690,5690,5690,5690,0
|
|
20231108,190200,396740680,5690,5690,5690,5690,0
|
|
20231108,190100,396740680,5690,5690,5690,5690,0
|
|
20231108,190000,396740680,5690,5690,5690,5690,0
|
|
20231108,185900,396740680,5690,5690,5690,5690,0
|
|
20231108,185800,396740680,5690,5690,5690,5690,0
|
|
20231108,185700,396740680,5690,5690,5690,5690,0
|
|
20231108,185600,396740680,5690,5690,5690,5690,0
|
|
20231108,185500,396740680,5690,5690,5690,5690,0
|
|
20231108,185400,396740680,5690,5690,5690,5690,0
|
|
20231108,185300,396740680,5690,5690,5690,5690,0
|
|
20231108,185200,396740680,5690,5690,5690,5690,0
|
|
20231108,185100,396740680,5690,5690,5690,5690,0
|
|
20231108,185000,396740680,5690,5690,5690,5690,0
|
|
20231108,184900,396740680,5690,5690,5690,5690,0
|
|
20231108,184800,396740680,5690,5690,5690,5690,0
|
|
20231108,184700,396740680,5690,5690,5690,5690,0
|
|
20231108,184600,396740680,5690,5690,5690,5690,0
|
|
20231108,184500,396740680,5690,5690,5690,5690,0
|
|
20231108,184400,396740680,5690,5690,5690,5690,0
|
|
20231108,184300,396740680,5690,5690,5690,5690,0
|
|
20231108,184200,396740680,5690,5690,5690,5690,0
|
|
20231108,184100,396740680,5690,5690,5690,5690,0
|
|
20231108,184000,396740680,5690,5690,5690,5690,905
|
|
20231108,183900,396740680,5690,5690,5690,5690,0
|
|
20231108,183800,396740680,5690,5690,5690,5690,0
|
|
20231108,183700,396740680,5690,5690,5690,5690,0
|
|
20231108,183600,396740680,5690,5690,5690,5690,0
|
|
20231108,183500,396740680,5690,5690,5690,5690,0
|
|
20231108,183400,396740680,5690,5690,5690,5690,0
|
|
20231108,183300,396740680,5690,5690,5690,5690,0
|
|
20231108,183200,396740680,5690,5690,5690,5690,0
|
|
20231108,183100,396740680,5690,5690,5690,5690,0
|
|
20231108,183000,396740680,5690,5690,5690,5690,0
|
|
20231108,182900,396740680,5690,5690,5690,5690,0
|
|
20231108,182800,396740680,5690,5690,5690,5690,0
|
|
20231108,182700,396740680,5690,5690,5690,5690,0
|
|
20231108,182600,396740680,5690,5690,5690,5690,0
|
|
20231108,182500,396740680,5690,5690,5690,5690,0
|
|
20231108,182400,396740680,5690,5690,5690,5690,0
|
|
20231108,182300,396740680,5690,5690,5690,5690,0
|
|
20231108,182200,396740680,5690,5690,5690,5690,0
|
|
20231108,182100,396740680,5690,5690,5690,5690,0
|
|
20231108,182000,396740680,5690,5690,5690,5690,0
|
|
20231108,181900,396740680,5690,5690,5690,5690,0
|
|
20231108,181800,396740680,5690,5690,5690,5690,0
|
|
20231108,181700,396740680,5690,5690,5690,5690,0
|
|
20231108,181600,396740680,5690,5690,5690,5690,0
|
|
20231108,181500,396740680,5690,5690,5690,5690,0
|
|
20231108,181400,396740680,5690,5690,5690,5690,0
|
|
20231108,181300,396740680,5690,5690,5690,5690,0
|
|
20231108,181200,396740680,5690,5690,5690,5690,0
|
|
20231108,181100,396740680,5690,5690,5690,5690,0
|
|
20231108,181000,396740680,5690,5690,5690,5690,905
|
|
20231108,180900,396740680,5690,5690,5690,5690,0
|
|
20231108,180800,396740680,5690,5690,5690,5690,0
|
|
20231108,180700,396740680,5690,5690,5690,5690,0
|
|
20231108,180600,396740680,5690,5690,5690,5690,0
|
|
20231108,180500,396740680,5690,5690,5690,5690,0
|
|
20231108,180400,396740680,5690,5690,5690,5690,0
|
|
20231108,180300,396740680,5690,5690,5690,5690,0
|
|
20231108,180200,396740680,5690,5690,5690,5690,0
|
|
20231108,180100,396740680,5690,5690,5690,5690,0
|
|
20231108,180000,396740680,5690,5690,5690,5690,0
|
|
20231108,175900,396740680,5690,5690,5690,5690,0
|
|
20231108,175800,396740680,5690,5690,5690,5690,0
|
|
20231108,175700,396740680,5690,5690,5690,5690,0
|
|
20231108,175600,396740680,5690,5690,5690,5690,0
|
|
20231108,175500,396740680,5690,5690,5690,5690,0
|
|
20231108,175400,396740680,5690,5690,5690,5690,0
|
|
20231108,175300,396740680,5690,5690,5690,5690,0
|
|
20231108,175200,396740680,5690,5690,5690,5690,0
|
|
20231108,175100,396740680,5690,5690,5690,5690,0
|
|
20231108,175000,396740680,5690,5690,5690,5690,0
|
|
20231108,174900,396740680,5690,5690,5690,5690,0
|
|
20231108,174800,396740680,5690,5690,5690,5690,0
|
|
20231108,174700,396740680,5690,5690,5690,5690,0
|
|
20231108,174600,396740680,5690,5690,5690,5690,0
|
|
20231108,174500,396740680,5690,5690,5690,5690,0
|
|
20231108,174400,396740680,5690,5690,5690,5690,0
|
|
20231108,174300,396740680,5690,5690,5690,5690,0
|
|
20231108,174200,396740680,5690,5690,5690,5690,0
|
|
20231108,174100,396740680,5690,5690,5690,5690,0
|
|
20231108,174000,396740680,5690,5690,5690,5690,905
|
|
20231108,173900,396740680,5690,5690,5690,5690,0
|
|
20231108,173800,396740680,5690,5690,5690,5690,0
|
|
20231108,173700,396740680,5690,5690,5690,5690,0
|
|
20231108,173600,396740680,5690,5690,5690,5690,0
|
|
20231108,173500,396740680,5690,5690,5690,5690,0
|
|
20231108,173400,396740680,5690,5690,5690,5690,0
|
|
20231108,173300,396740680,5690,5690,5690,5690,0
|
|
20231108,173200,396740680,5690,5690,5690,5690,0
|
|
20231108,173100,396740680,5690,5690,5690,5690,0
|
|
20231108,173000,396740680,5690,5690,5690,5690,0
|
|
20231108,172900,396740680,5690,5690,5690,5690,0
|
|
20231108,172800,396740680,5690,5690,5690,5690,0
|
|
20231108,172700,396740680,5690,5690,5690,5690,0
|
|
20231108,172600,396740680,5690,5690,5690,5690,0
|
|
20231108,172500,396740680,5690,5690,5690,5690,0
|
|
20231108,172400,396740680,5690,5690,5690,5690,0
|
|
20231108,172300,396740680,5690,5690,5690,5690,0
|
|
20231108,172200,396740680,5690,5690,5690,5690,0
|
|
20231108,172100,396740680,5690,5690,5690,5690,0
|
|
20231108,172000,396740680,5690,5690,5690,5690,0
|
|
20231108,171900,396740680,5690,5690,5690,5690,0
|
|
20231108,171800,396740680,5690,5690,5690,5690,0
|
|
20231108,171700,396740680,5690,5690,5690,5690,0
|
|
20231108,171600,396740680,5690,5690,5690,5690,0
|
|
20231108,171500,396740680,5690,5690,5690,5690,0
|
|
20231108,171400,396740680,5690,5690,5690,5690,0
|
|
20231108,171300,396740680,5690,5690,5690,5690,0
|
|
20231108,171200,396740680,5690,5690,5690,5690,0
|
|
20231108,171100,396740680,5690,5690,5690,5690,0
|
|
20231108,171000,396740680,5690,5690,5690,5690,905
|
|
20231108,170900,396740680,5690,5690,5690,5690,0
|
|
20231108,170800,396740680,5690,5690,5690,5690,0
|
|
20231108,170700,396740680,5690,5690,5690,5690,0
|
|
20231108,170600,396740680,5690,5690,5690,5690,0
|
|
20231108,170500,396740680,5690,5690,5690,5690,0
|
|
20231108,170400,396740680,5690,5690,5690,5690,0
|
|
20231108,170300,396740680,5690,5690,5690,5690,0
|
|
20231108,170200,396740680,5690,5690,5690,5690,0
|
|
20231108,170100,396740680,5690,5690,5690,5690,0
|
|
20231108,170000,396740680,5690,5690,5690,5690,0
|
|
20231108,165900,396740680,5690,5690,5690,5690,0
|
|
20231108,165800,396740680,5690,5690,5690,5690,0
|
|
20231108,165700,396740680,5690,5690,5690,5690,0
|
|
20231108,165600,396740680,5690,5690,5690,5690,0
|
|
20231108,165500,396740680,5690,5690,5690,5690,0
|
|
20231108,165400,396740680,5690,5690,5690,5690,0
|
|
20231108,165300,396740680,5690,5690,5690,5690,0
|
|
20231108,165200,396740680,5690,5690,5690,5690,0
|
|
20231108,165100,396740680,5690,5690,5690,5690,0
|
|
20231108,165000,396740680,5690,5690,5690,5690,0
|
|
20231108,164900,396740680,5690,5690,5690,5690,0
|
|
20231108,164800,396740680,5690,5690,5690,5690,0
|
|
20231108,164700,396740680,5690,5690,5690,5690,0
|
|
20231108,164600,396740680,5690,5690,5690,5690,0
|
|
20231108,164500,396740680,5690,5690,5690,5690,0
|
|
20231108,164400,396740680,5690,5690,5690,5690,0
|
|
20231108,164300,396740680,5690,5690,5690,5690,0
|
|
20231108,164200,396740680,5690,5690,5690,5690,0
|
|
20231108,164100,396740680,5690,5690,5690,5690,0
|
|
20231108,164000,396740680,5690,5690,5690,5690,905
|
|
20231108,163900,396740680,5690,5690,5690,5690,0
|
|
20231108,163800,396740680,5690,5690,5690,5690,0
|
|
20231108,163700,396740680,5690,5690,5690,5690,0
|
|
20231108,163600,396740680,5690,5690,5690,5690,0
|
|
20231108,163500,396740680,5690,5690,5690,5690,0
|
|
20231108,163400,396740680,5690,5690,5690,5690,0
|
|
20231108,163300,396740680,5690,5690,5690,5690,0
|
|
20231108,163200,396740680,5690,5690,5690,5690,0
|
|
20231108,163100,396740680,5690,5690,5690,5690,0
|
|
20231108,163000,396740680,5690,5690,5690,5690,0
|
|
20231108,162900,396740680,5690,5690,5690,5690,0
|
|
20231108,162800,396740680,5690,5690,5690,5690,0
|
|
20231108,162700,396740680,5690,5690,5690,5690,0
|
|
20231108,162600,396740680,5690,5690,5690,5690,0
|
|
20231108,162500,396740680,5690,5690,5690,5690,0
|
|
20231108,162400,396740680,5690,5690,5690,5690,0
|
|
20231108,162300,396740680,5690,5690,5690,5690,0
|
|
20231108,162200,396740680,5690,5690,5690,5690,0
|
|
20231108,162100,396740680,5690,5690,5690,5690,0
|
|
20231108,162000,396740680,5690,5690,5690,5690,0
|
|
20231108,161900,396740680,5690,5690,5690,5690,0
|
|
20231108,161800,396740680,5690,5690,5690,5690,0
|
|
20231108,161700,396740680,5690,5690,5690,5690,0
|
|
20231108,161600,396740680,5690,5690,5690,5690,0
|
|
20231108,161500,396740680,5690,5690,5690,5690,0
|
|
20231108,161400,396740680,5690,5690,5690,5690,0
|
|
20231108,161300,396740680,5690,5690,5690,5690,0
|
|
20231108,161200,396740680,5690,5690,5690,5690,0
|
|
20231108,161100,396740680,5690,5690,5690,5690,0
|
|
20231108,161000,396740680,5690,5690,5690,5690,905
|
|
20231108,160900,396740680,5690,5690,5690,5690,0
|
|
20231108,160800,396740680,5690,5690,5690,5690,0
|
|
20231108,160700,396740680,5690,5690,5690,5690,0
|
|
20231108,160600,396740680,5690,5690,5690,5690,0
|
|
20231108,160500,396740680,5690,5690,5690,5690,0
|
|
20231108,160400,396740680,5690,5690,5690,5690,0
|
|
20231108,160300,396740680,5690,5690,5690,5690,0
|
|
20231108,160200,396740680,5690,5690,5690,5690,0
|
|
20231108,160100,396740680,5690,5690,5690,5690,0
|
|
20231108,160000,396740680,5690,5690,5690,5690,0
|
|
20231108,155900,396740680,5690,5690,5690,5690,0
|
|
20231108,155800,396740680,5690,5690,5690,5690,0
|
|
20231108,155700,396740680,5690,5690,5690,5690,0
|
|
20231108,155600,396740680,5690,5690,5690,5690,0
|
|
20231108,155500,396740680,5690,5690,5690,5690,0
|
|
20231108,155400,396740680,5690,5690,5690,5690,0
|
|
20231108,155300,396740680,5690,5690,5690,5690,0
|
|
20231108,155200,396740680,5690,5690,5690,5690,0
|
|
20231108,155100,396740680,5690,5690,5690,5690,0
|
|
20231108,155000,396740680,5690,5690,5690,5690,0
|
|
20231108,154900,396740680,5690,5690,5690,5690,0
|
|
20231108,154800,396740680,5690,5690,5690,5690,0
|
|
20231108,154700,396740680,5690,5690,5690,5690,0
|
|
20231108,154600,396740680,5690,5690,5690,5690,0
|
|
20231108,154500,396740680,5690,5690,5690,5690,0
|
|
20231108,154400,396740680,5690,5690,5690,5690,0
|
|
20231108,154300,396740680,5690,5690,5690,5690,0
|
|
20231108,154200,396740680,5690,5690,5690,5690,0
|
|
20231108,154100,396740680,5690,5690,5690,5690,0
|
|
20231108,154000,396740680,5690,5690,5690,5690,905
|
|
20231108,153900,396740680,5690,5690,5690,5690,0
|
|
20231108,153800,396740680,5690,5690,5690,5690,0
|
|
20231108,153700,396740680,5690,5690,5690,5690,0
|
|
20231108,153600,396740680,5690,5690,5690,5690,0
|
|
20231108,153500,396740680,5690,5690,5690,5690,0
|
|
20231108,153400,396740680,5690,5690,5690,5690,0
|
|
20231108,153300,396740680,5690,5690,5690,5690,0
|
|
20231108,153200,396740680,5690,5690,5690,5690,0
|
|
20231108,153100,396740680,5690,5690,5690,5690,0
|
|
20231108,153000,396740680,5690,5690,5690,5690,905
|
|
20231108,152900,391591230,5690,5690,5690,5690,0
|
|
20231108,152800,391591230,5690,5690,5690,5690,0
|
|
20231108,152700,391591230,5690,5690,5690,5690,0
|
|
20231108,152600,391591230,5690,5690,5690,5690,0
|
|
20231108,152500,391591230,5690,5690,5690,5690,0
|
|
20231108,152400,391591230,5690,5690,5690,5690,0
|
|
20231108,152300,391591230,5690,5690,5690,5690,0
|
|
20231108,152200,391591230,5690,5690,5690,5690,0
|
|
20231108,152100,391591230,5690,5690,5690,5690,0
|
|
20231108,152000,391591230,5690,5690,5690,5690,0
|
|
20231108,151900,391591230,5690,5650,5690,5640,106
|
|
20231108,151800,390989870,5640,5640,5640,5640,12
|
|
20231108,151700,390922190,5690,5650,5690,5650,100
|
|
20231108,151600,390354170,5630,5630,5630,5630,50
|
|
20231108,151500,390072670,5630,5630,5630,5630,0
|
|
20231108,151400,390072670,5630,5630,5630,5620,62
|
|
20231108,151300,389723710,5650,5650,5650,5650,0
|
|
20231108,151200,389723710,5650,5670,5670,5650,347
|
|
20231108,151100,387759160,5670,5660,5670,5650,331
|
|
20231108,151000,385886190,5650,5650,5650,5650,102
|
|
20231108,150900,385309890,5660,5660,5660,5660,0
|
|
20231108,150800,385309890,5660,5600,5660,5600,497
|
|
20231108,150700,382508290,5590,5530,5590,5530,2406
|
|
20231108,150600,369197480,5510,5510,5510,5510,0
|
|
20231108,150500,369197480,5510,5510,5510,5510,0
|
|
20231108,150400,369197480,5510,5510,5510,5510,0
|
|
20231108,150300,369197480,5510,5510,5510,5510,0
|
|
20231108,150200,369197480,5510,5510,5510,5510,0
|
|
20231108,150100,369197480,5510,5510,5510,5510,0
|
|
20231108,150000,369197480,5510,5510,5510,5510,0
|
|
20231108,145900,369197480,5510,5510,5510,5510,390
|
|
20231108,145800,367048580,5530,5530,5530,5530,2
|
|
20231108,145700,367037520,5510,5510,5510,5510,0
|
|
20231108,145600,367037520,5510,5510,5510,5510,0
|
|
20231108,145500,367037520,5510,5510,5510,5510,0
|
|
20231108,145400,367037520,5510,5510,5510,5510,0
|
|
20231108,145300,367037520,5510,5510,5510,5510,0
|
|
20231108,145200,367037520,5510,5510,5510,5510,0
|
|
20231108,145100,367037520,5510,5510,5510,5510,0
|
|
20231108,145000,367037520,5510,5510,5510,5510,0
|
|
20231108,144900,367037520,5510,5510,5510,5510,0
|
|
20231108,144800,367037520,5510,5510,5510,5510,0
|
|
20231108,144700,367037520,5510,5510,5510,5510,37
|
|
20231108,144600,366833650,5500,5500,5500,5500,0
|
|
20231108,144500,366833650,5500,5500,5500,5500,0
|
|
20231108,144400,366833650,5500,5500,5500,5500,0
|
|
20231108,144300,366833650,5500,5500,5500,5500,0
|
|
20231108,144200,366833650,5500,5500,5500,5500,0
|
|
20231108,144100,366833650,5500,5500,5500,5500,0
|
|
20231108,144000,366833650,5500,5510,5510,5500,198
|
|
20231108,143900,365743670,5540,5540,5540,5540,0
|
|
20231108,143800,365743670,5540,5540,5540,5540,0
|
|
20231108,143700,365743670,5540,5540,5540,5540,11
|
|
20231108,143600,365682730,5540,5540,5540,5540,0
|
|
20231108,143500,365682730,5540,5540,5540,5540,500
|
|
20231108,143400,362912730,5540,5520,5540,5500,2985
|
|
20231108,143300,346452910,5520,5530,5530,5520,5
|
|
20231108,143200,346425290,5520,5520,5540,5520,203
|
|
20231108,143100,345304690,5500,5500,5500,5500,0
|
|
20231108,143000,345304690,5500,5500,5500,5500,40
|
|
20231108,142900,345084690,5500,5500,5500,5500,39
|
|
20231108,142800,344870190,5500,5500,5500,5500,0
|
|
20231108,142700,344870190,5500,5500,5500,5500,0
|
|
20231108,142600,344870190,5500,5500,5500,5500,0
|
|
20231108,142500,344870190,5500,5500,5500,5500,0
|
|
20231108,142400,344870190,5500,5500,5500,5500,0
|
|
20231108,142300,344870190,5500,5500,5500,5500,0
|
|
20231108,142200,344870190,5500,5520,5520,5500,944
|
|
20231108,142100,339663300,5520,5520,5520,5520,0
|
|
20231108,142000,339663300,5520,5530,5530,5520,556
|
|
20231108,141900,336591180,5540,5540,5540,5540,0
|
|
20231108,141800,336591180,5540,5540,5540,5540,0
|
|
20231108,141700,336591180,5540,5540,5540,5540,5
|
|
20231108,141600,336563480,5550,5550,5550,5550,0
|
|
20231108,141500,336563480,5550,5550,5550,5550,0
|
|
20231108,141400,336563480,5550,5530,5550,5520,1981
|
|
20231108,141300,325620460,5520,5520,5520,5520,50
|
|
20231108,141200,325344460,5520,5520,5520,5520,0
|
|
20231108,141100,325344460,5520,5520,5520,5520,0
|
|
20231108,141000,325344460,5520,5520,5520,5520,0
|
|
20231108,140900,325344460,5520,5520,5520,5520,0
|
|
20231108,140800,325344460,5520,5520,5520,5520,18
|
|
20231108,140700,325245100,5530,5530,5530,5530,0
|
|
20231108,140600,325245100,5530,5530,5530,5530,911
|
|
20231108,140500,320207270,5530,5530,5530,5530,0
|
|
20231108,140400,320207270,5530,5530,5530,5530,0
|
|
20231108,140300,320207270,5530,5530,5530,5530,400
|
|
20231108,140200,317995270,5530,5530,5530,5530,0
|
|
20231108,140100,317995270,5530,5530,5530,5530,0
|
|
20231108,140000,317995270,5530,5550,5550,5530,4454
|
|
20231108,135900,293314660,5560,5560,5560,5560,0
|
|
20231108,135800,293314660,5560,5560,5560,5560,13
|
|
20231108,135700,293242380,5560,5560,5560,5560,50
|
|
20231108,135600,292964380,5560,5560,5560,5560,0
|
|
20231108,135500,292964380,5560,5560,5560,5560,0
|
|
20231108,135400,292964380,5560,5560,5560,5560,0
|
|
20231108,135300,292964380,5560,5560,5560,5560,0
|
|
20231108,135200,292964380,5560,5560,5560,5560,0
|
|
20231108,135100,292964380,5560,5560,5560,5560,0
|
|
20231108,135000,292964380,5560,5560,5560,5560,0
|
|
20231108,134900,292964380,5560,5560,5560,5560,0
|
|
20231108,134800,292964380,5560,5560,5560,5560,0
|
|
20231108,134700,292964380,5560,5560,5560,5560,0
|
|
20231108,134600,292964380,5560,5560,5560,5560,0
|
|
20231108,134500,292964380,5560,5560,5560,5560,0
|
|
20231108,134400,292964380,5560,5560,5560,5560,0
|
|
20231108,134300,292964380,5560,5580,5580,5560,231
|
|
20231108,134200,291679800,5570,5570,5570,5570,0
|
|
20231108,134100,291679800,5570,5570,5570,5570,0
|
|
20231108,134000,291679800,5570,5570,5570,5570,0
|
|
20231108,133900,291679800,5570,5570,5570,5570,0
|
|
20231108,133800,291679800,5570,5570,5570,5570,1
|
|
20231108,133700,291674230,5580,5560,5580,5560,3
|
|
20231108,133600,291657510,5550,5550,5550,5550,0
|
|
20231108,133500,291657510,5550,5550,5550,5550,0
|
|
20231108,133400,291657510,5550,5550,5550,5550,0
|
|
20231108,133300,291657510,5550,5550,5550,5550,70
|
|
20231108,133200,291269010,5550,5550,5550,5550,0
|
|
20231108,133100,291269010,5550,5550,5550,5550,1
|
|
20231108,133000,291263460,5550,5550,5550,5550,0
|
|
20231108,132900,291263460,5550,5550,5550,5550,19
|
|
20231108,132800,291158010,5550,5550,5550,5550,0
|
|
20231108,132700,291158010,5550,5550,5550,5550,0
|
|
20231108,132600,291158010,5550,5550,5550,5550,19
|
|
20231108,132500,291052560,5550,5550,5550,5550,19
|
|
20231108,132400,290947110,5530,5530,5530,5530,53
|
|
20231108,132300,290654020,5520,5520,5520,5520,99
|
|
20231108,132200,290107540,5520,5520,5520,5520,1
|
|
20231108,132100,290102020,5520,5520,5520,5520,30
|
|
20231108,132000,289936420,5510,5510,5510,5510,13
|
|
20231108,131900,289864790,5510,5500,5510,5500,43
|
|
20231108,131800,289627870,5460,5500,5500,5460,2291
|
|
20231108,131700,277065340,5500,5500,5500,5500,1400
|
|
20231108,131600,269365340,5510,5570,5570,5510,3409
|
|
20231108,131500,250483690,5580,5580,5580,5580,678
|
|
20231108,131400,246700450,5570,5570,5570,5570,0
|
|
20231108,131300,246700450,5570,5570,5570,5570,0
|
|
20231108,131200,246700450,5570,5570,5570,5570,11
|
|
20231108,131100,246639180,5580,5570,5630,5570,694
|
|
20231108,131000,242770440,5570,5570,5570,5570,474
|
|
20231108,130900,240130260,5570,5550,5570,5550,471
|
|
20231108,130800,237512130,5500,5500,5500,5500,0
|
|
20231108,130700,237512130,5500,5510,5510,5500,1204
|
|
20231108,130600,230889880,5500,5500,5500,5500,934
|
|
20231108,130500,225752880,5500,5480,5500,5480,76
|
|
20231108,130400,225335540,5500,5540,5540,5500,3475
|
|
20231108,130300,206215280,5530,5550,5550,5510,4369
|
|
20231108,130200,182107940,5580,5610,5610,5580,1530
|
|
20231108,130100,173545670,5600,5640,5640,5600,3000
|
|
20231108,130000,156716230,5640,5680,5680,5640,3918
|
|
20231108,125900,134569180,5680,5690,5690,5670,1036
|
|
20231108,125800,128680540,5690,5690,5690,5690,0
|
|
20231108,125700,128680540,5690,5690,5690,5690,0
|
|
20231108,125600,128680540,5690,5690,5690,5690,0
|
|
20231108,125500,128680540,5690,5690,5690,5690,0
|
|
20231108,125400,128680540,5690,5690,5690,5690,182
|
|
20231108,125300,127644960,5690,5690,5690,5690,0
|
|
20231108,125200,127644960,5690,5690,5690,5690,0
|
|
20231108,125100,127644960,5690,5690,5690,5690,2
|
|
20231108,125000,127633580,5690,5690,5690,5690,0
|
|
20231108,124900,127633580,5690,5690,5690,5690,0
|
|
20231108,124800,127633580,5690,5690,5690,5690,0
|
|
20231108,124700,127633580,5690,5690,5690,5690,0
|
|
20231108,124600,127633580,5690,5690,5690,5690,0
|
|
20231108,124500,127633580,5690,5690,5690,5690,19
|
|
20231108,124400,127525470,5690,5690,5690,5680,10
|
|
20231108,124300,127468580,5680,5680,5680,5680,0
|
|
20231108,124200,127468580,5680,5680,5680,5680,0
|
|
20231108,124100,127468580,5680,5680,5680,5680,0
|
|
20231108,124000,127468580,5680,5680,5680,5680,0
|
|
20231108,123900,127468580,5680,5680,5680,5680,63
|
|
20231108,123800,127110740,5680,5680,5680,5680,0
|
|
20231108,123700,127110740,5680,5680,5680,5680,0
|
|
20231108,123600,127110740,5680,5680,5680,5680,0
|
|
20231108,123500,127110740,5680,5680,5680,5680,129
|
|
20231108,123400,126378020,5680,5680,5680,5680,0
|
|
20231108,123300,126378020,5680,5690,5690,5680,57
|
|
20231108,123200,126053700,5700,5700,5700,5700,0
|
|
20231108,123100,126053700,5700,5700,5700,5700,747
|
|
20231108,123000,121795800,5720,5720,5720,5720,0
|
|
20231108,122900,121795800,5720,5720,5720,5720,0
|
|
20231108,122800,121795800,5720,5720,5720,5720,0
|
|
20231108,122700,121795800,5720,5720,5720,5720,1
|
|
20231108,122600,121790080,5700,5700,5700,5700,0
|
|
20231108,122500,121790080,5700,5700,5700,5700,0
|
|
20231108,122400,121790080,5700,5700,5700,5700,10
|
|
20231108,122300,121733080,5710,5700,5710,5700,127
|
|
20231108,122200,121008180,5690,5700,5720,5690,1316
|
|
20231108,122100,113506410,5710,5720,5740,5710,311
|
|
20231108,122000,111728870,5730,5720,5730,5710,292
|
|
20231108,121900,110061110,5720,5700,5720,5700,305
|
|
20231108,121800,108322410,5700,5700,5700,5700,0
|
|
20231108,121700,108322410,5700,5700,5700,5700,6
|
|
20231108,121600,108288210,5700,5670,5700,5660,357
|
|
20231108,121500,106267050,5660,5660,5660,5660,0
|
|
20231108,121400,106267050,5660,5680,5680,5660,900
|
|
20231108,121300,101162240,5680,5680,5680,5680,55
|
|
20231108,121200,100849840,5710,5700,5710,5700,30
|
|
20231108,121100,100678640,5700,5700,5700,5700,80
|
|
20231108,121000,100222640,5690,5690,5690,5690,0
|
|
20231108,120900,100222640,5690,5690,5690,5690,0
|
|
20231108,120800,100222640,5690,5690,5690,5690,0
|
|
20231108,120700,100222640,5690,5690,5690,5690,0
|
|
20231108,120600,100222640,5690,5690,5690,5690,0
|
|
20231108,120500,100222640,5690,5690,5690,5690,0
|
|
20231108,120400,100222640,5690,5690,5690,5690,9
|
|
20231108,120300,100171430,5690,5690,5690,5690,0
|
|
20231108,120200,100171430,5690,5690,5690,5690,0
|
|
20231108,120100,100171430,5690,5690,5690,5690,90
|
|
20231108,120000,99659330,5690,5690,5690,5690,1
|
|
20231108,115900,99653640,5690,5690,5690,5690,0
|
|
20231108,115800,99653640,5690,5690,5690,5690,0
|
|
20231108,115700,99653640,5690,5690,5690,5690,0
|
|
20231108,115600,99653640,5690,5700,5700,5690,1700
|
|
20231108,115500,89964640,5700,5700,5700,5700,0
|
|
20231108,115400,89964640,5700,5710,5710,5700,10
|
|
20231108,115300,89907600,5710,5710,5710,5710,1
|
|
20231108,115200,89901890,5710,5710,5710,5710,5
|
|
20231108,115100,89873340,5720,5720,5720,5720,0
|
|
20231108,115000,89873340,5720,5720,5720,5720,0
|
|
20231108,114900,89873340,5720,5720,5720,5720,0
|
|
20231108,114800,89873340,5720,5720,5720,5720,0
|
|
20231108,114700,89873340,5720,5720,5720,5720,0
|
|
20231108,114600,89873340,5720,5720,5720,5720,0
|
|
20231108,114500,89873340,5720,5720,5720,5720,0
|
|
20231108,114400,89873340,5720,5720,5720,5720,0
|
|
20231108,114300,89873340,5720,5720,5720,5720,0
|
|
20231108,114200,89873340,5720,5720,5720,5720,0
|
|
20231108,114100,89873340,5720,5720,5720,5720,0
|
|
20231108,114000,89873340,5720,5720,5720,5720,0
|
|
20231108,113900,89873340,5720,5720,5720,5720,68
|
|
20231108,113800,89484380,5700,5700,5700,5700,0
|
|
20231108,113700,89484380,5700,5710,5710,5700,427
|
|
20231108,113600,87048480,5720,5720,5720,5720,0
|
|
20231108,113500,87048480,5720,5720,5720,5720,0
|
|
20231108,113400,87048480,5720,5720,5720,5720,4
|
|
20231108,113300,87025600,5700,5700,5700,5700,0
|
|
20231108,113200,87025600,5700,5700,5700,5700,0
|
|
20231108,113100,87025600,5700,5700,5700,5700,0
|
|
20231108,113000,87025600,5700,5700,5700,5700,20
|
|
20231108,112900,86911600,5720,5720,5720,5720,0
|
|
20231108,112800,86911600,5720,5720,5720,5720,0
|
|
20231108,112700,86911600,5720,5720,5720,5720,4
|
|
20231108,112600,86888720,5730,5730,5730,5730,0
|
|
20231108,112500,86888720,5730,5730,5730,5730,0
|
|
20231108,112400,86888720,5730,5730,5730,5730,0
|
|
20231108,112300,86888720,5730,5730,5730,5730,0
|
|
20231108,112200,86888720,5730,5730,5730,5730,0
|
|
20231108,112100,86888720,5730,5730,5730,5730,0
|
|
20231108,112000,86888720,5730,5730,5730,5730,0
|
|
20231108,111900,86888720,5730,5730,5730,5730,0
|
|
20231108,111800,86888720,5730,5730,5730,5730,0
|
|
20231108,111700,86888720,5730,5730,5730,5730,0
|
|
20231108,111600,86888720,5730,5730,5730,5730,0
|
|
20231108,111500,86888720,5730,5730,5730,5730,0
|
|
20231108,111400,86888720,5730,5730,5730,5730,0
|
|
20231108,111300,86888720,5730,5700,5730,5700,78
|
|
20231108,111200,86442080,5690,5690,5690,5690,0
|
|
20231108,111100,86442080,5690,5690,5690,5690,0
|
|
20231108,111000,86442080,5690,5690,5690,5690,0
|
|
20231108,110900,86442080,5690,5700,5700,5690,175
|
|
20231108,110800,85446030,5700,5700,5700,5700,0
|
|
20231108,110700,85446030,5700,5700,5700,5700,0
|
|
20231108,110600,85446030,5700,5700,5700,5700,0
|
|
20231108,110500,85446030,5700,5700,5700,5700,0
|
|
20231108,110400,85446030,5700,5710,5710,5700,484
|
|
20231108,110300,82686390,5720,5760,5760,5720,314
|
|
20231108,110200,80890190,5770,5770,5770,5770,0
|
|
20231108,110100,80890190,5770,5770,5770,5770,2
|
|
20231108,110000,80878650,5770,5770,5770,5770,3
|
|
20231108,105900,80861340,5770,5770,5770,5770,1
|
|
20231108,105800,80855570,5760,5770,5770,5760,51
|
|
20231108,105700,80561310,5770,5770,5770,5770,1
|
|
20231108,105600,80555540,5750,5750,5750,5750,0
|
|
20231108,105500,80555540,5750,5750,5750,5750,0
|
|
20231108,105400,80555540,5750,5750,5750,5750,0
|
|
20231108,105300,80555540,5750,5750,5750,5750,0
|
|
20231108,105200,80555540,5750,5750,5750,5750,1
|
|
20231108,105100,80549790,5720,5720,5720,5720,0
|
|
20231108,105000,80549790,5720,5720,5720,5720,2
|
|
20231108,104900,80538350,5730,5730,5730,5730,0
|
|
20231108,104800,80538350,5730,5730,5730,5730,0
|
|
20231108,104700,80538350,5730,5730,5730,5730,0
|
|
20231108,104600,80538350,5730,5730,5730,5730,0
|
|
20231108,104500,80538350,5730,5730,5730,5730,179
|
|
20231108,104400,79512680,5730,5730,5730,5730,0
|
|
20231108,104300,79512680,5730,5730,5730,5730,0
|
|
20231108,104200,79512680,5730,5730,5730,5730,0
|
|
20231108,104100,79512680,5730,5730,5730,5730,0
|
|
20231108,104000,79512680,5730,5730,5730,5730,0
|
|
20231108,103900,79512680,5730,5730,5730,5730,0
|
|
20231108,103800,79512680,5730,5730,5730,5730,4
|
|
20231108,103700,79489760,5720,5720,5720,5720,0
|
|
20231108,103600,79489760,5720,5720,5720,5720,0
|
|
20231108,103500,79489760,5720,5760,5760,5720,26
|
|
20231108,103400,79340830,5770,5770,5770,5770,0
|
|
20231108,103300,79340830,5770,5770,5770,5770,0
|
|
20231108,103200,79340830,5770,5770,5770,5770,0
|
|
20231108,103100,79340830,5770,5760,5780,5760,57
|
|
20231108,103000,79012460,5770,5770,5770,5770,0
|
|
20231108,102900,79012460,5770,5770,5770,5770,0
|
|
20231108,102800,79012460,5770,5770,5770,5770,0
|
|
20231108,102700,79012460,5770,5770,5770,5770,0
|
|
20231108,102600,79012460,5770,5760,5770,5760,356
|
|
20231108,102500,76958930,5770,5770,5770,5770,0
|
|
20231108,102400,76958930,5770,5770,5770,5770,0
|
|
20231108,102300,76958930,5770,5760,5770,5760,2
|
|
20231108,102200,76947400,5750,5750,5750,5750,37
|
|
20231108,102100,76734650,5810,5810,5810,5810,0
|
|
20231108,102000,76734650,5810,5810,5810,5810,0
|
|
20231108,101900,76734650,5810,5810,5810,5810,0
|
|
20231108,101800,76734650,5810,5810,5810,5810,0
|
|
20231108,101700,76734650,5810,5810,5810,5810,0
|
|
20231108,101600,76734650,5810,5810,5810,5810,0
|
|
20231108,101500,76734650,5810,5770,5810,5770,500
|
|
20231108,101400,73831230,5750,5750,5750,5750,0
|
|
20231108,101300,73831230,5750,5750,5750,5750,0
|
|
20231108,101200,73831230,5750,5750,5750,5750,0
|
|
20231108,101100,73831230,5750,5750,5750,5750,0
|
|
20231108,101000,73831230,5750,5750,5750,5750,264
|
|
20231108,100900,72313230,5720,5720,5720,5720,0
|
|
20231108,100800,72313230,5720,5720,5720,5720,0
|
|
20231108,100700,72313230,5720,5720,5720,5720,0
|
|
20231108,100600,72313230,5720,5720,5720,5720,0
|
|
20231108,100500,72313230,5720,5720,5720,5720,0
|
|
20231108,100400,72313230,5720,5720,5720,5720,0
|
|
20231108,100300,72313230,5720,5720,5720,5720,5
|
|
20231108,100200,72284630,5720,5720,5720,5720,0
|
|
20231108,100100,72284630,5720,5720,5720,5720,2
|
|
20231108,100000,72273190,5730,5730,5730,5730,25
|
|
20231108,095900,72129940,5740,5740,5740,5740,50
|
|
20231108,095800,71842940,5750,5750,5750,5750,30
|
|
20231108,095700,71670440,5750,5750,5750,5750,0
|
|
20231108,095600,71670440,5750,5750,5750,5750,30
|
|
20231108,095500,71497940,5750,5750,5760,5750,40
|
|
20231108,095400,71267800,5760,5760,5760,5760,0
|
|
20231108,095300,71267800,5760,5760,5760,5740,182
|
|
20231108,095200,70220940,5770,5770,5770,5770,0
|
|
20231108,095100,70220940,5770,5770,5770,5770,1
|
|
20231108,095000,70215170,5770,5770,5770,5770,22
|
|
20231108,094900,70088230,5820,5820,5820,5820,0
|
|
20231108,094800,70088230,5820,5820,5820,5820,0
|
|
20231108,094700,70088230,5820,5820,5820,5820,0
|
|
20231108,094600,70088230,5820,5820,5820,5820,0
|
|
20231108,094500,70088230,5820,5820,5820,5820,0
|
|
20231108,094400,70088230,5820,5820,5820,5820,0
|
|
20231108,094300,70088230,5820,5800,5820,5800,80
|
|
20231108,094200,69623720,5800,5800,5800,5800,50
|
|
20231108,094100,69333720,5800,5800,5800,5800,0
|
|
20231108,094000,69333720,5800,5800,5800,5800,7
|
|
20231108,093900,69293120,5820,5810,5820,5810,60
|
|
20231108,093800,68944020,5810,5810,5810,5810,60
|
|
20231108,093700,68595420,5810,5800,5810,5800,73
|
|
20231108,093600,68171720,5800,5800,5800,5800,0
|
|
20231108,093500,68171720,5800,5800,5800,5800,13
|
|
20231108,093400,68096320,5800,5810,5810,5800,961
|
|
20231108,093300,62512940,5810,5810,5810,5810,42
|
|
20231108,093200,62268920,5820,5810,5820,5810,31
|
|
20231108,093100,62088650,5810,5810,5810,5810,1
|
|
20231108,093000,62082840,5800,5800,5800,5800,21
|
|
20231108,092900,61961040,5800,5780,5800,5780,128
|
|
20231108,092800,61218870,5770,5770,5770,5770,10
|
|
20231108,092700,61161170,5770,5770,5770,5770,0
|
|
20231108,092600,61161170,5770,5760,5770,5760,87
|
|
20231108,092500,60659890,5770,5770,5770,5770,0
|
|
20231108,092400,60659890,5770,5770,5770,5770,0
|
|
20231108,092300,60659890,5770,5710,5770,5690,1961
|
|
20231108,092200,49399730,5750,5740,5750,5740,1010
|
|
20231108,092100,43602230,5740,5730,5740,5730,71
|
|
20231108,092000,43195250,5700,5700,5700,5700,1
|
|
20231108,091900,43189550,5700,5700,5700,5700,0
|
|
20231108,091800,43189550,5700,5700,5700,5700,0
|
|
20231108,091700,43189550,5700,5700,5700,5700,0
|
|
20231108,091600,43189550,5700,5700,5700,5700,2
|
|
20231108,091500,43178150,5760,5760,5760,5760,0
|
|
20231108,091400,43178150,5760,5760,5760,5760,0
|
|
20231108,091300,43178150,5760,5690,5760,5650,1554
|
|
20231108,091200,34347020,5690,5700,5700,5690,13
|
|
20231108,091100,34272940,5700,5670,5700,5650,418
|
|
20231108,091000,31908020,5650,5770,5770,5650,2781
|
|
20231108,090900,16075430,5780,5820,5830,5770,587
|
|
20231108,090800,12680600,5780,5780,5780,5780,0
|
|
20231108,090700,12680600,5780,5800,5800,5780,23
|
|
20231108,090600,12547560,5860,5860,5860,5860,0
|
|
20231108,090500,12547560,5860,5830,5870,5800,336
|
|
20231108,090400,10589170,5890,5890,5890,5890,0
|
|
20231108,090300,10589170,5890,5860,5890,5860,146
|
|
20231108,090200,9732450,5790,5790,5790,5790,0
|
|
20231108,090100,9732450,5790,5840,5840,5790,30
|
|
20231108,090000,9558190,5940,5970,5970,5860,1612
|