697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,203400,412520265,4520,4520,4520,4520,4879
|
|
20231103,203300,412520265,4520,4520,4520,4520,0
|
|
20231103,203200,412520265,4520,4520,4520,4520,0
|
|
20231103,203100,412520265,4520,4520,4520,4520,0
|
|
20231103,203000,412520265,4520,4520,4520,4520,0
|
|
20231103,202900,412520265,4520,4520,4520,4520,0
|
|
20231103,202800,412520265,4520,4520,4520,4520,0
|
|
20231103,202700,412520265,4520,4520,4520,4520,0
|
|
20231103,202600,412520265,4520,4520,4520,4520,0
|
|
20231103,202500,412520265,4520,4520,4520,4520,0
|
|
20231103,202400,412520265,4520,4520,4520,4520,0
|
|
20231103,202300,412520265,4520,4520,4520,4520,0
|
|
20231103,202200,412520265,4520,4520,4520,4520,0
|
|
20231103,202100,412520265,4520,4520,4520,4520,0
|
|
20231103,202000,412520265,4520,4520,4520,4520,0
|
|
20231103,201900,412520265,4520,4520,4520,4520,0
|
|
20231103,201800,412520265,4520,4520,4520,4520,0
|
|
20231103,201700,412520265,4520,4520,4520,4520,0
|
|
20231103,201600,412520265,4520,4520,4520,4520,0
|
|
20231103,201500,412520265,4520,4520,4520,4520,0
|
|
20231103,201400,412520265,4520,4520,4520,4520,0
|
|
20231103,201300,412520265,4520,4520,4520,4520,0
|
|
20231103,201200,412520265,4520,4520,4520,4520,0
|
|
20231103,201100,412520265,4520,4520,4520,4520,0
|
|
20231103,201000,412520265,4520,4520,4520,4520,0
|
|
20231103,200900,412520265,4520,4520,4520,4520,0
|
|
20231103,200800,412520265,4520,4520,4520,4520,0
|
|
20231103,200700,412520265,4520,4520,4520,4520,0
|
|
20231103,200600,412520265,4520,4520,4520,4520,0
|
|
20231103,200500,412520265,4520,4520,4520,4520,0
|
|
20231103,200400,412520265,4520,4520,4520,4520,4879
|
|
20231103,200300,412520265,4520,4520,4520,4520,0
|
|
20231103,200200,412520265,4520,4520,4520,4520,0
|
|
20231103,200100,412520265,4520,4520,4520,4520,0
|
|
20231103,200000,412520265,4520,4520,4520,4520,0
|
|
20231103,195900,412520265,4520,4520,4520,4520,0
|
|
20231103,195800,412520265,4520,4520,4520,4520,0
|
|
20231103,195700,412520265,4520,4520,4520,4520,0
|
|
20231103,195600,412520265,4520,4520,4520,4520,0
|
|
20231103,195500,412520265,4520,4520,4520,4520,0
|
|
20231103,195400,412520265,4520,4520,4520,4520,0
|
|
20231103,195300,412520265,4520,4520,4520,4520,0
|
|
20231103,195200,412520265,4520,4520,4520,4520,0
|
|
20231103,195100,412520265,4520,4520,4520,4520,0
|
|
20231103,195000,412520265,4520,4520,4520,4520,0
|
|
20231103,194900,412520265,4520,4520,4520,4520,0
|
|
20231103,194800,412520265,4520,4520,4520,4520,0
|
|
20231103,194700,412520265,4520,4520,4520,4520,0
|
|
20231103,194600,412520265,4520,4520,4520,4520,0
|
|
20231103,194500,412520265,4520,4520,4520,4520,0
|
|
20231103,194400,412520265,4520,4520,4520,4520,0
|
|
20231103,194300,412520265,4520,4520,4520,4520,0
|
|
20231103,194200,412520265,4520,4520,4520,4520,0
|
|
20231103,194100,412520265,4520,4520,4520,4520,0
|
|
20231103,194000,412520265,4520,4520,4520,4520,0
|
|
20231103,193900,412520265,4520,4520,4520,4520,0
|
|
20231103,193800,412520265,4520,4520,4520,4520,0
|
|
20231103,193700,412520265,4520,4520,4520,4520,0
|
|
20231103,193600,412520265,4520,4520,4520,4520,0
|
|
20231103,193500,412520265,4520,4520,4520,4520,0
|
|
20231103,193400,412520265,4520,4520,4520,4520,4879
|
|
20231103,193300,412520265,4520,4520,4520,4520,0
|
|
20231103,193200,412520265,4520,4520,4520,4520,0
|
|
20231103,193100,412520265,4520,4520,4520,4520,0
|
|
20231103,193000,412520265,4520,4520,4520,4520,0
|
|
20231103,192900,412520265,4520,4520,4520,4520,0
|
|
20231103,192800,412520265,4520,4520,4520,4520,0
|
|
20231103,192700,412520265,4520,4520,4520,4520,0
|
|
20231103,192600,412520265,4520,4520,4520,4520,0
|
|
20231103,192500,412520265,4520,4520,4520,4520,0
|
|
20231103,192400,412520265,4520,4520,4520,4520,0
|
|
20231103,192300,412520265,4520,4520,4520,4520,0
|
|
20231103,192200,412520265,4520,4520,4520,4520,0
|
|
20231103,192100,412520265,4520,4520,4520,4520,0
|
|
20231103,192000,412520265,4520,4520,4520,4520,0
|
|
20231103,191900,412520265,4520,4520,4520,4520,0
|
|
20231103,191800,412520265,4520,4520,4520,4520,0
|
|
20231103,191700,412520265,4520,4520,4520,4520,0
|
|
20231103,191600,412520265,4520,4520,4520,4520,0
|
|
20231103,191500,412520265,4520,4520,4520,4520,0
|
|
20231103,191400,412520265,4520,4520,4520,4520,0
|
|
20231103,191300,412520265,4520,4520,4520,4520,0
|
|
20231103,191200,412520265,4520,4520,4520,4520,0
|
|
20231103,191100,412520265,4520,4520,4520,4520,0
|
|
20231103,191000,412520265,4520,4520,4520,4520,0
|
|
20231103,190900,412520265,4520,4520,4520,4520,0
|
|
20231103,190800,412520265,4520,4520,4520,4520,0
|
|
20231103,190700,412520265,4520,4520,4520,4520,0
|
|
20231103,190600,412520265,4520,4520,4520,4520,0
|
|
20231103,190500,412520265,4520,4520,4520,4520,0
|
|
20231103,190400,412520265,4520,4520,4520,4520,4879
|
|
20231103,190300,412520265,4520,4520,4520,4520,0
|
|
20231103,190200,412520265,4520,4520,4520,4520,0
|
|
20231103,190100,412520265,4520,4520,4520,4520,0
|
|
20231103,190000,412520265,4520,4520,4520,4520,0
|
|
20231103,185900,412520265,4520,4520,4520,4520,0
|
|
20231103,185800,412520265,4520,4520,4520,4520,0
|
|
20231103,185700,412520265,4520,4520,4520,4520,0
|
|
20231103,185600,412520265,4520,4520,4520,4520,0
|
|
20231103,185500,412520265,4520,4520,4520,4520,0
|
|
20231103,185400,412520265,4520,4520,4520,4520,0
|
|
20231103,185300,412520265,4520,4520,4520,4520,0
|
|
20231103,185200,412520265,4520,4520,4520,4520,0
|
|
20231103,185100,412520265,4520,4520,4520,4520,0
|
|
20231103,185000,412520265,4520,4520,4520,4520,0
|
|
20231103,184900,412520265,4520,4520,4520,4520,0
|
|
20231103,184800,412520265,4520,4520,4520,4520,0
|
|
20231103,184700,412520265,4520,4520,4520,4520,0
|
|
20231103,184600,412520265,4520,4520,4520,4520,0
|
|
20231103,184500,412520265,4520,4520,4520,4520,0
|
|
20231103,184400,412520265,4520,4520,4520,4520,0
|
|
20231103,184300,412520265,4520,4520,4520,4520,0
|
|
20231103,184200,412520265,4520,4520,4520,4520,0
|
|
20231103,184100,412520265,4520,4520,4520,4520,0
|
|
20231103,184000,412520265,4520,4520,4520,4520,0
|
|
20231103,183900,412520265,4520,4520,4520,4520,0
|
|
20231103,183800,412520265,4520,4520,4520,4520,0
|
|
20231103,183700,412520265,4520,4520,4520,4520,0
|
|
20231103,183600,412520265,4520,4520,4520,4520,0
|
|
20231103,183500,412520265,4520,4520,4520,4520,0
|
|
20231103,183400,412520265,4520,4520,4520,4520,4879
|
|
20231103,183300,412520265,4520,4520,4520,4520,0
|
|
20231103,183200,412520265,4520,4520,4520,4520,0
|
|
20231103,183100,412520265,4520,4520,4520,4520,0
|
|
20231103,183000,412520265,4520,4520,4520,4520,0
|
|
20231103,182900,412520265,4520,4520,4520,4520,0
|
|
20231103,182800,412520265,4520,4520,4520,4520,0
|
|
20231103,182700,412520265,4520,4520,4520,4520,0
|
|
20231103,182600,412520265,4520,4520,4520,4520,0
|
|
20231103,182500,412520265,4520,4520,4520,4520,0
|
|
20231103,182400,412520265,4520,4520,4520,4520,0
|
|
20231103,182300,412520265,4520,4520,4520,4520,0
|
|
20231103,182200,412520265,4520,4520,4520,4520,0
|
|
20231103,182100,412520265,4520,4520,4520,4520,0
|
|
20231103,182000,412520265,4520,4520,4520,4520,0
|
|
20231103,181900,412520265,4520,4520,4520,4520,0
|
|
20231103,181800,412520265,4520,4520,4520,4520,0
|
|
20231103,181700,412520265,4520,4520,4520,4520,0
|
|
20231103,181600,412520265,4520,4520,4520,4520,0
|
|
20231103,181500,412520265,4520,4520,4520,4520,0
|
|
20231103,181400,412520265,4520,4520,4520,4520,0
|
|
20231103,181300,412520265,4520,4520,4520,4520,0
|
|
20231103,181200,412520265,4520,4520,4520,4520,0
|
|
20231103,181100,412520265,4520,4520,4520,4520,0
|
|
20231103,181000,412520265,4520,4520,4520,4520,0
|
|
20231103,180900,412520265,4520,4520,4520,4520,0
|
|
20231103,180800,412520265,4520,4520,4520,4520,0
|
|
20231103,180700,412520265,4520,4520,4520,4520,0
|
|
20231103,180600,412520265,4520,4520,4520,4520,0
|
|
20231103,180500,412520265,4520,4520,4520,4520,0
|
|
20231103,180400,412520265,4520,4520,4520,4520,4879
|
|
20231103,180300,412520265,4520,4520,4520,4520,0
|
|
20231103,180200,412520265,4520,4520,4520,4520,0
|
|
20231103,180100,412520265,4520,4520,4520,4520,0
|
|
20231103,180000,412520265,4520,4520,4520,4520,0
|
|
20231103,175900,412520265,4520,4520,4520,4520,0
|
|
20231103,175800,412520265,4520,4520,4520,4520,0
|
|
20231103,175700,412520265,4520,4520,4520,4520,0
|
|
20231103,175600,412520265,4520,4520,4520,4520,0
|
|
20231103,175500,412520265,4520,4520,4520,4520,0
|
|
20231103,175400,412520265,4520,4520,4520,4520,0
|
|
20231103,175300,412520265,4520,4520,4520,4520,0
|
|
20231103,175200,412520265,4520,4520,4520,4520,0
|
|
20231103,175100,412520265,4520,4520,4520,4520,0
|
|
20231103,175000,412520265,4520,4520,4520,4520,0
|
|
20231103,174900,412520265,4520,4520,4520,4520,0
|
|
20231103,174800,412520265,4520,4520,4520,4520,0
|
|
20231103,174700,412520265,4520,4520,4520,4520,0
|
|
20231103,174600,412520265,4520,4520,4520,4520,0
|
|
20231103,174500,412520265,4520,4520,4520,4520,0
|
|
20231103,174400,412520265,4520,4520,4520,4520,0
|
|
20231103,174300,412520265,4520,4520,4520,4520,0
|
|
20231103,174200,412520265,4520,4520,4520,4520,0
|
|
20231103,174100,412520265,4520,4520,4520,4520,0
|
|
20231103,174000,412520265,4520,4520,4520,4520,0
|
|
20231103,173900,412520265,4520,4520,4520,4520,0
|
|
20231103,173800,412520265,4520,4520,4520,4520,0
|
|
20231103,173700,412520265,4520,4520,4520,4520,0
|
|
20231103,173600,412520265,4520,4520,4520,4520,0
|
|
20231103,173500,412520265,4520,4520,4520,4520,0
|
|
20231103,173400,412520265,4520,4520,4520,4520,4879
|
|
20231103,173300,412520265,4520,4520,4520,4520,0
|
|
20231103,173200,412520265,4520,4520,4520,4520,0
|
|
20231103,173100,412520265,4520,4520,4520,4520,0
|
|
20231103,173000,412520265,4520,4520,4520,4520,0
|
|
20231103,172900,412520265,4520,4520,4520,4520,0
|
|
20231103,172800,412520265,4520,4520,4520,4520,0
|
|
20231103,172700,412520265,4520,4520,4520,4520,0
|
|
20231103,172600,412520265,4520,4520,4520,4520,0
|
|
20231103,172500,412520265,4520,4520,4520,4520,0
|
|
20231103,172400,412520265,4520,4520,4520,4520,0
|
|
20231103,172300,412520265,4520,4520,4520,4520,0
|
|
20231103,172200,412520265,4520,4520,4520,4520,0
|
|
20231103,172100,412520265,4520,4520,4520,4520,0
|
|
20231103,172000,412520265,4520,4520,4520,4520,0
|
|
20231103,171900,412520265,4520,4520,4520,4520,0
|
|
20231103,171800,412520265,4520,4520,4520,4520,0
|
|
20231103,171700,412520265,4520,4520,4520,4520,0
|
|
20231103,171600,412520265,4520,4520,4520,4520,0
|
|
20231103,171500,412520265,4520,4520,4520,4520,0
|
|
20231103,171400,412520265,4520,4520,4520,4520,0
|
|
20231103,171300,412520265,4520,4520,4520,4520,0
|
|
20231103,171200,412520265,4520,4520,4520,4520,0
|
|
20231103,171100,412520265,4520,4520,4520,4520,0
|
|
20231103,171000,412520265,4520,4520,4520,4520,0
|
|
20231103,170900,412520265,4520,4520,4520,4520,0
|
|
20231103,170800,412520265,4520,4520,4520,4520,0
|
|
20231103,170700,412520265,4520,4520,4520,4520,0
|
|
20231103,170600,412520265,4520,4520,4520,4520,0
|
|
20231103,170500,412520265,4520,4520,4520,4520,0
|
|
20231103,170400,412520265,4520,4520,4520,4520,4879
|
|
20231103,170300,412520265,4520,4520,4520,4520,0
|
|
20231103,170200,412520265,4520,4520,4520,4520,0
|
|
20231103,170100,412520265,4520,4520,4520,4520,0
|
|
20231103,170000,412520265,4520,4520,4520,4520,0
|
|
20231103,165900,412520265,4520,4520,4520,4520,0
|
|
20231103,165800,412520265,4520,4520,4520,4520,0
|
|
20231103,165700,412520265,4520,4520,4520,4520,0
|
|
20231103,165600,412520265,4520,4520,4520,4520,0
|
|
20231103,165500,412520265,4520,4520,4520,4520,0
|
|
20231103,165400,412520265,4520,4520,4520,4520,0
|
|
20231103,165300,412520265,4520,4520,4520,4520,0
|
|
20231103,165200,412520265,4520,4520,4520,4520,0
|
|
20231103,165100,412520265,4520,4520,4520,4520,0
|
|
20231103,165000,412520265,4520,4520,4520,4520,0
|
|
20231103,164900,412520265,4520,4520,4520,4520,0
|
|
20231103,164800,412520265,4520,4520,4520,4520,0
|
|
20231103,164700,412520265,4520,4520,4520,4520,0
|
|
20231103,164600,412520265,4520,4520,4520,4520,0
|
|
20231103,164500,412520265,4520,4520,4520,4520,0
|
|
20231103,164400,412520265,4520,4520,4520,4520,0
|
|
20231103,164300,412520265,4520,4520,4520,4520,0
|
|
20231103,164200,412520265,4520,4520,4520,4520,0
|
|
20231103,164100,412520265,4520,4520,4520,4520,0
|
|
20231103,164000,412520265,4520,4520,4520,4520,0
|
|
20231103,163900,412520265,4520,4520,4520,4520,0
|
|
20231103,163800,412520265,4520,4520,4520,4520,0
|
|
20231103,163700,412520265,4520,4520,4520,4520,0
|
|
20231103,163600,412520265,4520,4520,4520,4520,0
|
|
20231103,163500,412520265,4520,4520,4520,4520,0
|
|
20231103,163400,412520265,4520,4520,4520,4520,4879
|
|
20231103,163300,412520265,4520,4520,4520,4520,0
|
|
20231103,163200,412520265,4520,4520,4520,4520,0
|
|
20231103,163100,412520265,4520,4520,4520,4520,0
|
|
20231103,163000,412520265,4520,4520,4520,4520,0
|
|
20231103,162900,412520265,4520,4520,4520,4520,0
|
|
20231103,162800,412520265,4520,4520,4520,4520,0
|
|
20231103,162700,412520265,4520,4520,4520,4520,0
|
|
20231103,162600,412520265,4520,4520,4520,4520,0
|
|
20231103,162500,412520265,4520,4520,4520,4520,0
|
|
20231103,162400,412520265,4520,4520,4520,4520,0
|
|
20231103,162300,412520265,4520,4520,4520,4520,0
|
|
20231103,162200,412520265,4520,4520,4520,4520,0
|
|
20231103,162100,412520265,4520,4520,4520,4520,0
|
|
20231103,162000,412520265,4520,4520,4520,4520,0
|
|
20231103,161900,412520265,4520,4520,4520,4520,0
|
|
20231103,161800,412520265,4520,4520,4520,4520,0
|
|
20231103,161700,412520265,4520,4520,4520,4520,0
|
|
20231103,161600,412520265,4520,4520,4520,4520,0
|
|
20231103,161500,412520265,4520,4520,4520,4520,0
|
|
20231103,161400,412520265,4520,4520,4520,4520,0
|
|
20231103,161300,412520265,4520,4520,4520,4520,0
|
|
20231103,161200,412520265,4520,4520,4520,4520,0
|
|
20231103,161100,412520265,4520,4520,4520,4520,0
|
|
20231103,161000,412520265,4520,4520,4520,4520,0
|
|
20231103,160900,412520265,4520,4520,4520,4520,0
|
|
20231103,160800,412520265,4520,4520,4520,4520,0
|
|
20231103,160700,412520265,4520,4520,4520,4520,0
|
|
20231103,160600,412520265,4520,4520,4520,4520,0
|
|
20231103,160500,412520265,4520,4520,4520,4520,0
|
|
20231103,160400,412520265,4520,4520,4520,4520,4879
|
|
20231103,160300,412520265,4520,4520,4520,4520,0
|
|
20231103,160200,412520265,4520,4520,4520,4520,0
|
|
20231103,160100,412520265,4520,4520,4520,4520,0
|
|
20231103,160000,412520265,4520,4520,4520,4520,0
|
|
20231103,155900,412520265,4520,4520,4520,4520,0
|
|
20231103,155800,412520265,4520,4520,4520,4520,0
|
|
20231103,155700,412520265,4520,4520,4520,4520,0
|
|
20231103,155600,412520265,4520,4520,4520,4520,0
|
|
20231103,155500,412520265,4520,4520,4520,4520,0
|
|
20231103,155400,412520265,4520,4520,4520,4520,0
|
|
20231103,155300,412520265,4520,4520,4520,4520,0
|
|
20231103,155200,412520265,4520,4520,4520,4520,0
|
|
20231103,155100,412520265,4520,4520,4520,4520,0
|
|
20231103,155000,412520265,4520,4520,4520,4520,0
|
|
20231103,154900,412520265,4520,4520,4520,4520,0
|
|
20231103,154800,412520265,4520,4520,4520,4520,0
|
|
20231103,154700,412520265,4520,4520,4520,4520,0
|
|
20231103,154600,412520265,4520,4520,4520,4520,0
|
|
20231103,154500,412520265,4520,4520,4520,4520,0
|
|
20231103,154400,412520265,4520,4520,4520,4520,0
|
|
20231103,154300,412520265,4520,4520,4520,4520,0
|
|
20231103,154200,412520265,4520,4520,4520,4520,0
|
|
20231103,154100,412520265,4520,4520,4520,4520,0
|
|
20231103,154000,412520265,4520,4520,4520,4520,0
|
|
20231103,153900,412520265,4520,4520,4520,4520,0
|
|
20231103,153800,412520265,4520,4520,4520,4520,0
|
|
20231103,153700,412520265,4520,4520,4520,4520,0
|
|
20231103,153600,412520265,4520,4520,4520,4520,0
|
|
20231103,153500,412520265,4520,4520,4520,4520,0
|
|
20231103,153400,412520265,4520,4520,4520,4520,4879
|
|
20231103,153300,412520265,4520,4520,4520,4520,0
|
|
20231103,153200,412520265,4520,4520,4520,4520,0
|
|
20231103,153100,412520265,4520,4520,4520,4520,0
|
|
20231103,153000,412520265,4520,4520,4520,4520,4879
|
|
20231103,152900,390467185,4520,4520,4520,4520,0
|
|
20231103,152800,390467185,4520,4520,4520,4520,0
|
|
20231103,152700,390467185,4520,4520,4520,4520,0
|
|
20231103,152600,390467185,4520,4520,4520,4520,0
|
|
20231103,152500,390467185,4520,4520,4520,4520,0
|
|
20231103,152400,390467185,4520,4520,4520,4520,0
|
|
20231103,152300,390467185,4520,4520,4520,4520,0
|
|
20231103,152200,390467185,4520,4520,4520,4520,0
|
|
20231103,152100,390467185,4520,4520,4520,4520,0
|
|
20231103,152000,390467185,4520,4520,4520,4520,0
|
|
20231103,151900,390467185,4520,4515,4520,4515,295
|
|
20231103,151800,389135255,4510,4525,4525,4510,243
|
|
20231103,151700,388036570,4520,4525,4525,4520,28
|
|
20231103,151600,387909885,4525,4510,4525,4510,177
|
|
20231103,151500,387109795,4520,4520,4520,4520,100
|
|
20231103,151400,386657795,4505,4515,4515,4505,3000
|
|
20231103,151300,373125625,4520,4520,4520,4520,69
|
|
20231103,151200,372813745,4525,4520,4525,4520,95
|
|
20231103,151100,372384275,4520,4520,4520,4520,33
|
|
20231103,151000,372235115,4520,4520,4520,4520,0
|
|
20231103,150900,372235115,4520,4520,4520,4520,202
|
|
20231103,150800,371322075,4520,4520,4520,4520,70
|
|
20231103,150700,371005675,4520,4520,4520,4520,14
|
|
20231103,150600,370942395,4520,4520,4520,4520,0
|
|
20231103,150500,370942395,4520,4520,4520,4520,607
|
|
20231103,150400,368198755,4520,4520,4520,4520,299
|
|
20231103,150300,366847275,4520,4520,4520,4520,30
|
|
20231103,150200,366711675,4515,4515,4515,4515,0
|
|
20231103,150100,366711675,4515,4515,4515,4515,0
|
|
20231103,150000,366711675,4515,4520,4520,4515,39
|
|
20231103,145900,366535405,4520,4520,4520,4520,28
|
|
20231103,145800,366408845,4520,4520,4520,4520,0
|
|
20231103,145700,366408845,4520,4520,4520,4520,50
|
|
20231103,145600,366182845,4515,4525,4525,4515,236
|
|
20231103,145500,365116575,4525,4525,4525,4525,100
|
|
20231103,145400,364664075,4520,4520,4520,4520,0
|
|
20231103,145300,364664075,4520,4520,4520,4520,2
|
|
20231103,145200,364655035,4520,4525,4525,4520,471
|
|
20231103,145100,362526055,4520,4520,4520,4520,0
|
|
20231103,145000,362526055,4520,4520,4520,4520,0
|
|
20231103,144900,362526055,4520,4520,4520,4520,0
|
|
20231103,144800,362526055,4520,4520,4520,4520,0
|
|
20231103,144700,362526055,4520,4520,4520,4520,0
|
|
20231103,144600,362526055,4520,4520,4520,4520,0
|
|
20231103,144500,362526055,4520,4520,4520,4520,0
|
|
20231103,144400,362526055,4520,4520,4520,4520,0
|
|
20231103,144300,362526055,4520,4525,4525,4520,165
|
|
20231103,144200,361780150,4530,4530,4530,4530,200
|
|
20231103,144100,360874150,4530,4525,4530,4525,130
|
|
20231103,144000,360285400,4530,4530,4530,4530,0
|
|
20231103,143900,360285400,4530,4530,4530,4530,0
|
|
20231103,143800,360285400,4530,4530,4530,4530,1100
|
|
20231103,143700,355302400,4530,4530,4530,4530,238
|
|
20231103,143600,354224260,4530,4530,4530,4530,3
|
|
20231103,143500,354210670,4535,4535,4535,4535,0
|
|
20231103,143400,354210670,4535,4535,4535,4535,0
|
|
20231103,143300,354210670,4535,4535,4535,4535,0
|
|
20231103,143200,354210670,4535,4535,4535,4535,0
|
|
20231103,143100,354210670,4535,4535,4535,4535,0
|
|
20231103,143000,354210670,4535,4535,4535,4535,147
|
|
20231103,142900,353544025,4535,4535,4535,4535,0
|
|
20231103,142800,353544025,4535,4535,4535,4535,152
|
|
20231103,142700,352854705,4530,4520,4530,4520,288
|
|
20231103,142600,351551540,4520,4520,4520,4520,14
|
|
20231103,142500,351488260,4520,4520,4520,4520,12
|
|
20231103,142400,351434020,4515,4515,4515,4515,0
|
|
20231103,142300,351434020,4515,4515,4515,4515,350
|
|
20231103,142200,349853770,4515,4515,4515,4515,176
|
|
20231103,142100,349059130,4520,4520,4520,4520,0
|
|
20231103,142000,349059130,4520,4520,4520,4520,0
|
|
20231103,141900,349059130,4520,4520,4520,4520,46
|
|
20231103,141800,348851210,4520,4520,4520,4520,0
|
|
20231103,141700,348851210,4520,4520,4520,4520,22
|
|
20231103,141600,348751770,4520,4520,4520,4520,192
|
|
20231103,141500,347883930,4525,4525,4525,4525,0
|
|
20231103,141400,347883930,4525,4525,4525,4525,0
|
|
20231103,141300,347883930,4525,4525,4525,4525,200
|
|
20231103,141200,346978930,4525,4525,4525,4525,230
|
|
20231103,141100,345938180,4530,4530,4530,4530,0
|
|
20231103,141000,345938180,4530,4530,4530,4530,0
|
|
20231103,140900,345938180,4530,4530,4530,4530,1
|
|
20231103,140800,345933650,4535,4535,4535,4535,0
|
|
20231103,140700,345933650,4535,4535,4535,4535,0
|
|
20231103,140600,345933650,4535,4535,4535,4535,210
|
|
20231103,140500,344981300,4535,4535,4535,4535,0
|
|
20231103,140400,344981300,4535,4530,4535,4530,809
|
|
20231103,140300,341313235,4535,4535,4535,4535,107
|
|
20231103,140200,340827990,4515,4515,4515,4515,0
|
|
20231103,140100,340827990,4515,4530,4530,4515,1010
|
|
20231103,140000,336252840,4515,4515,4515,4515,0
|
|
20231103,135900,336252840,4515,4515,4515,4515,0
|
|
20231103,135800,336252840,4515,4515,4515,4515,0
|
|
20231103,135700,336252840,4515,4515,4515,4515,0
|
|
20231103,135600,336252840,4515,4515,4515,4515,218
|
|
20231103,135500,335268570,4515,4515,4515,4515,0
|
|
20231103,135400,335268570,4515,4515,4515,4515,10
|
|
20231103,135300,335223420,4515,4515,4515,4515,55
|
|
20231103,135200,334975095,4515,4515,4515,4515,0
|
|
20231103,135100,334975095,4515,4515,4515,4515,222
|
|
20231103,135000,333972765,4515,4520,4520,4515,530
|
|
20231103,134900,331579540,4520,4520,4520,4520,0
|
|
20231103,134800,331579540,4520,4520,4520,4520,40
|
|
20231103,134700,331398740,4520,4520,4520,4520,5
|
|
20231103,134600,331376140,4520,4520,4520,4520,10
|
|
20231103,134500,331330940,4520,4515,4520,4515,190
|
|
20231103,134400,330472640,4520,4520,4520,4520,0
|
|
20231103,134300,330472640,4520,4520,4520,4520,25
|
|
20231103,134200,330359640,4530,4530,4530,4530,0
|
|
20231103,134100,330359640,4530,4530,4530,4530,0
|
|
20231103,134000,330359640,4530,4530,4530,4530,150
|
|
20231103,133900,329680140,4530,4530,4530,4530,0
|
|
20231103,133800,329680140,4530,4530,4530,4530,0
|
|
20231103,133700,329680140,4530,4530,4530,4530,0
|
|
20231103,133600,329680140,4530,4530,4530,4530,0
|
|
20231103,133500,329680140,4530,4510,4530,4510,250
|
|
20231103,133400,328551640,4525,4525,4525,4525,0
|
|
20231103,133300,328551640,4525,4520,4525,4520,332
|
|
20231103,133200,327049865,4530,4530,4530,4530,0
|
|
20231103,133100,327049865,4530,4530,4530,4530,0
|
|
20231103,133000,327049865,4530,4530,4530,4530,0
|
|
20231103,132900,327049865,4530,4530,4530,4530,0
|
|
20231103,132800,327049865,4530,4530,4530,4530,0
|
|
20231103,132700,327049865,4530,4530,4530,4530,0
|
|
20231103,132600,327049865,4530,4530,4530,4530,0
|
|
20231103,132500,327049865,4530,4530,4530,4530,0
|
|
20231103,132400,327049865,4530,4530,4530,4530,0
|
|
20231103,132300,327049865,4530,4530,4530,4530,30
|
|
20231103,132200,326913965,4530,4530,4530,4530,0
|
|
20231103,132100,326913965,4530,4530,4530,4530,0
|
|
20231103,132000,326913965,4530,4530,4530,4530,0
|
|
20231103,131900,326913965,4530,4530,4530,4530,1
|
|
20231103,131800,326909435,4505,4505,4505,4505,0
|
|
20231103,131700,326909435,4505,4505,4505,4505,0
|
|
20231103,131600,326909435,4505,4505,4505,4505,0
|
|
20231103,131500,326909435,4505,4505,4505,4505,1
|
|
20231103,131400,326904930,4505,4510,4510,4505,30
|
|
20231103,131300,326769750,4510,4510,4510,4510,0
|
|
20231103,131200,326769750,4510,4510,4510,4510,0
|
|
20231103,131100,326769750,4510,4510,4510,4510,0
|
|
20231103,131000,326769750,4510,4510,4510,4510,0
|
|
20231103,130900,326769750,4510,4510,4510,4510,0
|
|
20231103,130800,326769750,4510,4510,4510,4510,0
|
|
20231103,130700,326769750,4510,4510,4510,4510,0
|
|
20231103,130600,326769750,4510,4510,4510,4510,4
|
|
20231103,130500,326751710,4540,4540,4540,4540,0
|
|
20231103,130400,326751710,4540,4540,4540,4540,0
|
|
20231103,130300,326751710,4540,4540,4540,4540,0
|
|
20231103,130200,326751710,4540,4540,4540,4540,0
|
|
20231103,130100,326751710,4540,4540,4540,4540,0
|
|
20231103,130000,326751710,4540,4535,4540,4535,115
|
|
20231103,125900,326229745,4535,4535,4535,4535,0
|
|
20231103,125800,326229745,4535,4530,4535,4505,248
|
|
20231103,125700,325106315,4525,4525,4525,4525,50
|
|
20231103,125600,324880065,4520,4505,4520,4505,13
|
|
20231103,125500,324821320,4500,4500,4500,4500,0
|
|
20231103,125400,324821320,4500,4500,4500,4500,0
|
|
20231103,125300,324821320,4500,4500,4500,4500,0
|
|
20231103,125200,324821320,4500,4500,4500,4500,0
|
|
20231103,125100,324821320,4500,4530,4530,4500,300
|
|
20231103,125000,323467760,4530,4530,4530,4530,0
|
|
20231103,124900,323467760,4530,4530,4530,4530,22
|
|
20231103,124800,323368100,4540,4540,4540,4540,0
|
|
20231103,124700,323368100,4540,4540,4540,4540,10
|
|
20231103,124600,323322700,4505,4505,4505,4505,0
|
|
20231103,124500,323322700,4505,4515,4515,4500,2779
|
|
20231103,124400,310797535,4515,4540,4540,4515,7
|
|
20231103,124300,310765905,4545,4545,4545,4545,1
|
|
20231103,124200,310761360,4520,4520,4520,4520,1116
|
|
20231103,124100,305717040,4520,4520,4520,4520,0
|
|
20231103,124000,305717040,4520,4520,4520,4520,0
|
|
20231103,123900,305717040,4520,4520,4520,4520,0
|
|
20231103,123800,305717040,4520,4520,4520,4520,0
|
|
20231103,123700,305717040,4520,4520,4520,4520,1
|
|
20231103,123600,305712520,4545,4545,4545,4545,0
|
|
20231103,123500,305712520,4545,4525,4545,4525,557
|
|
20231103,123400,303181055,4525,4525,4525,4525,35
|
|
20231103,123300,303022680,4525,4525,4525,4525,5
|
|
20231103,123200,303000055,4525,4525,4525,4525,0
|
|
20231103,123100,303000055,4525,4525,4525,4525,501
|
|
20231103,123000,300733030,4525,4525,4525,4525,0
|
|
20231103,122900,300733030,4525,4525,4525,4525,372
|
|
20231103,122800,299049730,4525,4525,4525,4525,0
|
|
20231103,122700,299049730,4525,4525,4525,4525,242
|
|
20231103,122600,297954680,4530,4530,4530,4530,450
|
|
20231103,122500,295916180,4550,4550,4550,4550,0
|
|
20231103,122400,295916180,4550,4550,4550,4550,150
|
|
20231103,122300,295233680,4530,4530,4530,4530,0
|
|
20231103,122200,295233680,4530,4530,4530,4530,715
|
|
20231103,122100,291994730,4530,4530,4530,4530,0
|
|
20231103,122000,291994730,4530,4530,4530,4530,27
|
|
20231103,121900,291872420,4530,4530,4530,4530,30
|
|
20231103,121800,291736520,4530,4545,4560,4530,1623
|
|
20231103,121700,284362215,4545,4530,4545,4530,7174
|
|
20231103,121600,251846720,4525,4525,4525,4525,0
|
|
20231103,121500,251846720,4525,4525,4525,4525,0
|
|
20231103,121400,251846720,4525,4525,4525,4525,0
|
|
20231103,121300,251846720,4525,4525,4525,4525,0
|
|
20231103,121200,251846720,4525,4525,4525,4525,0
|
|
20231103,121100,251846720,4525,4525,4525,4525,30
|
|
20231103,121000,251710970,4530,4530,4530,4530,0
|
|
20231103,120900,251710970,4530,4530,4530,4530,545
|
|
20231103,120800,249242120,4510,4510,4510,4510,0
|
|
20231103,120700,249242120,4510,4515,4520,4510,51
|
|
20231103,120600,249012015,4510,4510,4510,4510,5
|
|
20231103,120500,248989465,4515,4515,4515,4515,8
|
|
20231103,120400,248953345,4515,4515,4515,4515,43
|
|
20231103,120300,248759200,4515,4515,4515,4515,273
|
|
20231103,120200,247526605,4515,4515,4515,4515,0
|
|
20231103,120100,247526605,4515,4515,4515,4515,5
|
|
20231103,120000,247504030,4505,4505,4505,4505,0
|
|
20231103,115900,247504030,4505,4510,4510,4505,17
|
|
20231103,115800,247427370,4505,4525,4525,4505,1600
|
|
20231103,115700,240209155,4525,4525,4525,4525,0
|
|
20231103,115600,240209155,4525,4525,4525,4525,93
|
|
20231103,115500,239788330,4530,4525,4530,4525,19
|
|
20231103,115400,239702320,4520,4520,4520,4520,197
|
|
20231103,115300,238811880,4520,4515,4520,4515,678
|
|
20231103,115200,235749710,4515,4515,4515,4515,40
|
|
20231103,115100,235569110,4515,4515,4515,4515,29
|
|
20231103,115000,235438175,4515,4515,4515,4515,51
|
|
20231103,114900,235207910,4520,4525,4525,4520,220
|
|
20231103,114800,234213490,4525,4525,4525,4525,0
|
|
20231103,114700,234213490,4525,4525,4525,4525,44
|
|
20231103,114600,234014390,4525,4525,4525,4525,0
|
|
20231103,114500,234014390,4525,4525,4525,4525,27
|
|
20231103,114400,233892215,4525,4525,4525,4525,0
|
|
20231103,114300,233892215,4525,4525,4525,4525,452
|
|
20231103,114200,231846915,4525,4525,4525,4525,0
|
|
20231103,114100,231846915,4525,4525,4525,4525,17
|
|
20231103,114000,231769990,4525,4525,4525,4525,66
|
|
20231103,113900,231471340,4525,4525,4525,4525,100
|
|
20231103,113800,231018840,4525,4525,4525,4525,34
|
|
20231103,113700,230864990,4520,4520,4520,4520,50
|
|
20231103,113600,230638990,4520,4520,4520,4520,0
|
|
20231103,113500,230638990,4520,4520,4520,4520,1
|
|
20231103,113400,230634470,4520,4520,4520,4520,5
|
|
20231103,113300,230611870,4525,4525,4525,4525,400
|
|
20231103,113200,228801870,4525,4525,4525,4525,0
|
|
20231103,113100,228801870,4525,4525,4525,4525,0
|
|
20231103,113000,228801870,4525,4525,4525,4525,0
|
|
20231103,112900,228801870,4525,4525,4525,4525,9
|
|
20231103,112800,228761145,4525,4525,4525,4525,0
|
|
20231103,112700,228761145,4525,4525,4525,4525,6
|
|
20231103,112600,228733995,4520,4525,4525,4520,32
|
|
20231103,112500,228589345,4525,4525,4525,4525,200
|
|
20231103,112400,227684345,4520,4520,4520,4520,275
|
|
20231103,112300,226441345,4520,4530,4530,4520,11
|
|
20231103,112200,226391615,4520,4520,4520,4520,30
|
|
20231103,112100,226256015,4530,4530,4530,4530,1
|
|
20231103,112000,226251485,4530,4530,4530,4530,130
|
|
20231103,111900,225662585,4530,4530,4530,4530,50
|
|
20231103,111800,225436085,4530,4530,4530,4530,25
|
|
20231103,111700,225322835,4535,4535,4535,4535,19
|
|
20231103,111600,225236670,4535,4530,4535,4530,177
|
|
20231103,111500,224434300,4530,4530,4530,4530,0
|
|
20231103,111400,224434300,4530,4520,4530,4520,1266
|
|
20231103,111300,218703450,4520,4520,4520,4520,40
|
|
20231103,111200,218522650,4520,4520,4520,4520,408
|
|
20231103,111100,216678490,4520,4515,4520,4510,57
|
|
20231103,111000,216421155,4505,4505,4505,4505,0
|
|
20231103,110900,216421155,4505,4505,4505,4505,0
|
|
20231103,110800,216421155,4505,4505,4505,4505,0
|
|
20231103,110700,216421155,4505,4505,4505,4505,4
|
|
20231103,110600,216403135,4500,4500,4500,4500,0
|
|
20231103,110500,216403135,4500,4500,4500,4500,0
|
|
20231103,110400,216403135,4500,4500,4500,4500,0
|
|
20231103,110300,216403135,4500,4500,4500,4500,735
|
|
20231103,110200,213095635,4500,4500,4500,4500,0
|
|
20231103,110100,213095635,4500,4500,4500,4500,0
|
|
20231103,110000,213095635,4500,4500,4500,4500,314
|
|
20231103,105900,211682635,4500,4500,4500,4500,0
|
|
20231103,105800,211682635,4500,4500,4500,4500,1708
|
|
20231103,105700,203996635,4510,4510,4510,4510,1
|
|
20231103,105600,203992125,4515,4515,4515,4515,20
|
|
20231103,105500,203901825,4515,4515,4515,4515,0
|
|
20231103,105400,203901825,4515,4515,4515,4515,32
|
|
20231103,105300,203757345,4510,4510,4510,4510,115
|
|
20231103,105200,203238695,4500,4500,4500,4500,14
|
|
20231103,105100,203175695,4510,4510,4510,4510,0
|
|
20231103,105000,203175695,4510,4510,4510,4510,137
|
|
20231103,104900,202557825,4510,4510,4510,4510,0
|
|
20231103,104800,202557825,4510,4500,4510,4500,460
|
|
20231103,104700,200487425,4500,4500,4500,4500,0
|
|
20231103,104600,200487425,4500,4500,4500,4500,13
|
|
20231103,104500,200428925,4505,4510,4510,4505,122
|
|
20231103,104400,199879210,4515,4515,4515,4515,2
|
|
20231103,104300,199870180,4515,4535,4535,4515,78
|
|
20231103,104200,199517780,4535,4515,4540,4515,1398
|
|
20231103,104100,193183760,4510,4505,4510,4505,4395
|
|
20231103,104000,173362335,4510,4510,4510,4510,220
|
|
20231103,103900,172370135,4510,4510,4510,4510,5
|
|
20231103,103800,172347585,4515,4515,4515,4515,0
|
|
20231103,103700,172347585,4515,4510,4515,4510,1059
|
|
20231103,103600,167571345,4500,4490,4500,4490,1392
|
|
20231103,103500,161316160,4490,4490,4490,4490,60
|
|
20231103,103400,161046760,4490,4480,4490,4480,2616
|
|
20231103,103300,149326305,4480,4480,4480,4480,0
|
|
20231103,103200,149326305,4480,4480,4480,4480,0
|
|
20231103,103100,149326305,4480,4480,4480,4480,1
|
|
20231103,103000,149321825,4480,4475,4480,4475,1000
|
|
20231103,102900,144844325,4480,4480,4480,4480,0
|
|
20231103,102800,144844325,4480,4475,4480,4475,673
|
|
20231103,102700,141830055,4475,4465,4475,4465,330
|
|
20231103,102600,140356375,4445,4445,4445,4445,30
|
|
20231103,102500,140223025,4435,4435,4435,4435,0
|
|
20231103,102400,140223025,4435,4455,4455,4435,1000
|
|
20231103,102300,135786080,4440,4440,4440,4440,0
|
|
20231103,102200,135786080,4440,4440,4440,4440,0
|
|
20231103,102100,135786080,4440,4465,4465,4440,1652
|
|
20231103,102000,128443210,4465,4465,4465,4465,4
|
|
20231103,101900,128425350,4475,4475,4475,4475,0
|
|
20231103,101800,128425350,4475,4475,4475,4475,2
|
|
20231103,101700,128416400,4475,4465,4475,4465,633
|
|
20231103,101600,125588495,4465,4465,4465,4465,53
|
|
20231103,101500,125351850,4465,4465,4465,4465,50
|
|
20231103,101400,125128600,4470,4470,4470,4470,0
|
|
20231103,101300,125128600,4470,4470,4470,4470,0
|
|
20231103,101200,125128600,4470,4470,4470,4470,0
|
|
20231103,101100,125128600,4470,4470,4470,4470,10
|
|
20231103,101000,125083900,4470,4470,4470,4470,49
|
|
20231103,100900,124864870,4460,4460,4460,4460,0
|
|
20231103,100800,124864870,4460,4460,4460,4460,29
|
|
20231103,100700,124735530,4460,4460,4460,4460,0
|
|
20231103,100600,124735530,4460,4460,4460,4460,268
|
|
20231103,100500,123540250,4460,4460,4460,4460,69
|
|
20231103,100400,123232510,4450,4450,4450,4450,0
|
|
20231103,100300,123232510,4450,4450,4450,4445,127
|
|
20231103,100200,122667545,4450,4450,4450,4450,0
|
|
20231103,100100,122667545,4450,4450,4450,4450,410
|
|
20231103,100000,120843045,4450,4450,4450,4450,30
|
|
20231103,095900,120709545,4450,4450,4450,4450,0
|
|
20231103,095800,120709545,4450,4450,4450,4450,1
|
|
20231103,095700,120705095,4450,4450,4450,4450,0
|
|
20231103,095600,120705095,4450,4450,4450,4450,0
|
|
20231103,095500,120705095,4450,4450,4450,4450,0
|
|
20231103,095400,120705095,4450,4450,4450,4450,0
|
|
20231103,095300,120705095,4450,4450,4450,4450,50
|
|
20231103,095200,120482595,4450,4450,4450,4450,0
|
|
20231103,095100,120482595,4450,4450,4450,4450,52
|
|
20231103,095000,120251195,4455,4455,4455,4455,0
|
|
20231103,094900,120251195,4455,4460,4460,4455,39
|
|
20231103,094800,120077295,4470,4470,4470,4470,0
|
|
20231103,094700,120077295,4470,4470,4470,4470,0
|
|
20231103,094600,120077295,4470,4470,4470,4470,0
|
|
20231103,094500,120077295,4470,4470,4470,4470,0
|
|
20231103,094400,120077295,4470,4470,4470,4470,50
|
|
20231103,094300,119853795,4470,4470,4470,4470,0
|
|
20231103,094200,119853795,4470,4470,4470,4470,0
|
|
20231103,094100,119853795,4470,4470,4470,4470,0
|
|
20231103,094000,119853795,4470,4470,4470,4470,1040
|
|
20231103,093900,115204995,4470,4470,4470,4470,0
|
|
20231103,093800,115204995,4470,4470,4470,4470,320
|
|
20231103,093700,113774595,4475,4470,4475,4470,350
|
|
20231103,093600,112208595,4475,4475,4475,4475,0
|
|
20231103,093500,112208595,4475,4460,4475,4460,1022
|
|
20231103,093400,107641525,4460,4460,4460,4460,2
|
|
20231103,093300,107632605,4460,4460,4460,4460,88
|
|
20231103,093200,107240125,4435,4435,4435,4435,0
|
|
20231103,093100,107240125,4435,4435,4435,4435,0
|
|
20231103,093000,107240125,4435,4435,4435,4435,0
|
|
20231103,092900,107240125,4435,4435,4435,4435,46
|
|
20231103,092800,107036115,4435,4435,4435,4435,531
|
|
20231103,092700,104681130,4435,4435,4435,4435,192
|
|
20231103,092600,103829610,4425,4425,4425,4425,374
|
|
20231103,092500,102174660,4460,4440,4460,4440,300
|
|
20231103,092400,100839905,4425,4440,4440,4425,620
|
|
20231103,092300,98094605,4430,4435,4435,4430,500
|
|
20231103,092200,95878345,4435,4440,4440,4435,96
|
|
20231103,092100,95452115,4440,4440,4440,4440,20
|
|
20231103,092000,95363315,4440,4440,4440,4440,500
|
|
20231103,091900,93143315,4440,4440,4440,4440,0
|
|
20231103,091800,93143315,4440,4440,4440,4440,625
|
|
20231103,091700,90368315,4440,4445,4445,4440,279
|
|
20231103,091600,89128195,4445,4445,4445,4445,0
|
|
20231103,091500,89128195,4445,4445,4445,4445,0
|
|
20231103,091400,89128195,4445,4445,4445,4445,0
|
|
20231103,091300,89128195,4445,4445,4445,4445,0
|
|
20231103,091200,89128195,4445,4440,4445,4440,8575
|
|
20231103,091100,51055185,4440,4470,4470,4440,2965
|
|
20231103,091000,37880545,4470,4470,4470,4470,3
|
|
20231103,090900,37867135,4470,4470,4470,4470,0
|
|
20231103,090800,37867135,4470,4470,4470,4470,0
|
|
20231103,090700,37867135,4470,4460,4470,4455,4723
|
|
20231103,090600,16815970,4460,4455,4460,4455,9
|
|
20231103,090500,16775860,4455,4455,4455,4455,24
|
|
20231103,090400,16668940,4455,4470,4470,4455,1255
|
|
20231103,090300,11071215,4480,4500,4500,4480,200
|
|
20231103,090200,10173215,4515,4500,4515,4500,620
|
|
20231103,090100,7382915,4530,4515,4545,4515,50
|
|
20231103,090000,7156470,4470,4470,4470,4470,1601
|