681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201800,221312570,3920,3920,3920,3920,407
|
|
20231107,201700,221312570,3920,3920,3920,3920,0
|
|
20231107,201600,221312570,3920,3920,3920,3920,0
|
|
20231107,201500,221312570,3920,3920,3920,3920,0
|
|
20231107,201400,221312570,3920,3920,3920,3920,0
|
|
20231107,201300,221312570,3920,3920,3920,3920,0
|
|
20231107,201200,221312570,3920,3920,3920,3920,0
|
|
20231107,201100,221312570,3920,3920,3920,3920,0
|
|
20231107,201000,221312570,3920,3920,3920,3920,0
|
|
20231107,200900,221312570,3920,3920,3920,3920,0
|
|
20231107,200800,221312570,3920,3920,3920,3920,0
|
|
20231107,200700,221312570,3920,3920,3920,3920,0
|
|
20231107,200600,221312570,3920,3920,3920,3920,0
|
|
20231107,200500,221312570,3920,3920,3920,3920,0
|
|
20231107,200400,221312570,3920,3920,3920,3920,0
|
|
20231107,200300,221312570,3920,3920,3920,3920,0
|
|
20231107,200200,221312570,3920,3920,3920,3920,0
|
|
20231107,200100,221312570,3920,3920,3920,3920,0
|
|
20231107,200000,221312570,3920,3920,3920,3920,0
|
|
20231107,195900,221312570,3920,3920,3920,3920,0
|
|
20231107,195800,221312570,3920,3920,3920,3920,0
|
|
20231107,195700,221312570,3920,3920,3920,3920,0
|
|
20231107,195600,221312570,3920,3920,3920,3920,0
|
|
20231107,195500,221312570,3920,3920,3920,3920,0
|
|
20231107,195400,221312570,3920,3920,3920,3920,0
|
|
20231107,195300,221312570,3920,3920,3920,3920,0
|
|
20231107,195200,221312570,3920,3920,3920,3920,0
|
|
20231107,195100,221312570,3920,3920,3920,3920,0
|
|
20231107,195000,221312570,3920,3920,3920,3920,0
|
|
20231107,194900,221312570,3920,3920,3920,3920,0
|
|
20231107,194800,221312570,3920,3920,3920,3920,407
|
|
20231107,194700,221312570,3920,3920,3920,3920,0
|
|
20231107,194600,221312570,3920,3920,3920,3920,0
|
|
20231107,194500,221312570,3920,3920,3920,3920,0
|
|
20231107,194400,221312570,3920,3920,3920,3920,0
|
|
20231107,194300,221312570,3920,3920,3920,3920,0
|
|
20231107,194200,221312570,3920,3920,3920,3920,0
|
|
20231107,194100,221312570,3920,3920,3920,3920,0
|
|
20231107,194000,221312570,3920,3920,3920,3920,0
|
|
20231107,193900,221312570,3920,3920,3920,3920,0
|
|
20231107,193800,221312570,3920,3920,3920,3920,0
|
|
20231107,193700,221312570,3920,3920,3920,3920,0
|
|
20231107,193600,221312570,3920,3920,3920,3920,0
|
|
20231107,193500,221312570,3920,3920,3920,3920,0
|
|
20231107,193400,221312570,3920,3920,3920,3920,0
|
|
20231107,193300,221312570,3920,3920,3920,3920,0
|
|
20231107,193200,221312570,3920,3920,3920,3920,0
|
|
20231107,193100,221312570,3920,3920,3920,3920,0
|
|
20231107,193000,221312570,3920,3920,3920,3920,0
|
|
20231107,192900,221312570,3920,3920,3920,3920,0
|
|
20231107,192800,221312570,3920,3920,3920,3920,0
|
|
20231107,192700,221312570,3920,3920,3920,3920,0
|
|
20231107,192600,221312570,3920,3920,3920,3920,0
|
|
20231107,192500,221312570,3920,3920,3920,3920,0
|
|
20231107,192400,221312570,3920,3920,3920,3920,0
|
|
20231107,192300,221312570,3920,3920,3920,3920,0
|
|
20231107,192200,221312570,3920,3920,3920,3920,0
|
|
20231107,192100,221312570,3920,3920,3920,3920,0
|
|
20231107,192000,221312570,3920,3920,3920,3920,0
|
|
20231107,191900,221312570,3920,3920,3920,3920,0
|
|
20231107,191800,221312570,3920,3920,3920,3920,407
|
|
20231107,191700,221312570,3920,3920,3920,3920,0
|
|
20231107,191600,221312570,3920,3920,3920,3920,0
|
|
20231107,191500,221312570,3920,3920,3920,3920,0
|
|
20231107,191400,221312570,3920,3920,3920,3920,0
|
|
20231107,191300,221312570,3920,3920,3920,3920,0
|
|
20231107,191200,221312570,3920,3920,3920,3920,0
|
|
20231107,191100,221312570,3920,3920,3920,3920,0
|
|
20231107,191000,221312570,3920,3920,3920,3920,0
|
|
20231107,190900,221312570,3920,3920,3920,3920,0
|
|
20231107,190800,221312570,3920,3920,3920,3920,0
|
|
20231107,190700,221312570,3920,3920,3920,3920,0
|
|
20231107,190600,221312570,3920,3920,3920,3920,0
|
|
20231107,190500,221312570,3920,3920,3920,3920,0
|
|
20231107,190400,221312570,3920,3920,3920,3920,0
|
|
20231107,190300,221312570,3920,3920,3920,3920,0
|
|
20231107,190200,221312570,3920,3920,3920,3920,0
|
|
20231107,190100,221312570,3920,3920,3920,3920,0
|
|
20231107,190000,221312570,3920,3920,3920,3920,0
|
|
20231107,185900,221312570,3920,3920,3920,3920,0
|
|
20231107,185800,221312570,3920,3920,3920,3920,0
|
|
20231107,185700,221312570,3920,3920,3920,3920,0
|
|
20231107,185600,221312570,3920,3920,3920,3920,0
|
|
20231107,185500,221312570,3920,3920,3920,3920,0
|
|
20231107,185400,221312570,3920,3920,3920,3920,0
|
|
20231107,185300,221312570,3920,3920,3920,3920,0
|
|
20231107,185200,221312570,3920,3920,3920,3920,0
|
|
20231107,185100,221312570,3920,3920,3920,3920,0
|
|
20231107,185000,221312570,3920,3920,3920,3920,0
|
|
20231107,184900,221312570,3920,3920,3920,3920,0
|
|
20231107,184800,221312570,3920,3920,3920,3920,407
|
|
20231107,184700,221312570,3920,3920,3920,3920,0
|
|
20231107,184600,221312570,3920,3920,3920,3920,0
|
|
20231107,184500,221312570,3920,3920,3920,3920,0
|
|
20231107,184400,221312570,3920,3920,3920,3920,0
|
|
20231107,184300,221312570,3920,3920,3920,3920,0
|
|
20231107,184200,221312570,3920,3920,3920,3920,0
|
|
20231107,184100,221312570,3920,3920,3920,3920,0
|
|
20231107,184000,221312570,3920,3920,3920,3920,0
|
|
20231107,183900,221312570,3920,3920,3920,3920,0
|
|
20231107,183800,221312570,3920,3920,3920,3920,0
|
|
20231107,183700,221312570,3920,3920,3920,3920,0
|
|
20231107,183600,221312570,3920,3920,3920,3920,0
|
|
20231107,183500,221312570,3920,3920,3920,3920,0
|
|
20231107,183400,221312570,3920,3920,3920,3920,0
|
|
20231107,183300,221312570,3920,3920,3920,3920,0
|
|
20231107,183200,221312570,3920,3920,3920,3920,0
|
|
20231107,183100,221312570,3920,3920,3920,3920,0
|
|
20231107,183000,221312570,3920,3920,3920,3920,0
|
|
20231107,182900,221312570,3920,3920,3920,3920,0
|
|
20231107,182800,221312570,3920,3920,3920,3920,0
|
|
20231107,182700,221312570,3920,3920,3920,3920,0
|
|
20231107,182600,221312570,3920,3920,3920,3920,0
|
|
20231107,182500,221312570,3920,3920,3920,3920,0
|
|
20231107,182400,221312570,3920,3920,3920,3920,0
|
|
20231107,182300,221312570,3920,3920,3920,3920,0
|
|
20231107,182200,221312570,3920,3920,3920,3920,0
|
|
20231107,182100,221312570,3920,3920,3920,3920,0
|
|
20231107,182000,221312570,3920,3920,3920,3920,0
|
|
20231107,181900,221312570,3920,3920,3920,3920,0
|
|
20231107,181800,221312570,3920,3920,3920,3920,407
|
|
20231107,181700,221312570,3920,3920,3920,3920,0
|
|
20231107,181600,221312570,3920,3920,3920,3920,0
|
|
20231107,181500,221312570,3920,3920,3920,3920,0
|
|
20231107,181400,221312570,3920,3920,3920,3920,0
|
|
20231107,181300,221312570,3920,3920,3920,3920,0
|
|
20231107,181200,221312570,3920,3920,3920,3920,0
|
|
20231107,181100,221312570,3920,3920,3920,3920,0
|
|
20231107,181000,221312570,3920,3920,3920,3920,0
|
|
20231107,180900,221312570,3920,3920,3920,3920,0
|
|
20231107,180800,221312570,3920,3920,3920,3920,0
|
|
20231107,180700,221312570,3920,3920,3920,3920,0
|
|
20231107,180600,221312570,3920,3920,3920,3920,0
|
|
20231107,180500,221312570,3920,3920,3920,3920,0
|
|
20231107,180400,221312570,3920,3920,3920,3920,0
|
|
20231107,180300,221312570,3920,3920,3920,3920,0
|
|
20231107,180200,221312570,3920,3920,3920,3920,0
|
|
20231107,180100,221312570,3920,3920,3920,3920,0
|
|
20231107,180000,221312570,3920,3920,3920,3920,0
|
|
20231107,175900,221312570,3920,3920,3920,3920,0
|
|
20231107,175800,221312570,3920,3920,3920,3920,0
|
|
20231107,175700,221312570,3920,3920,3920,3920,0
|
|
20231107,175600,221312570,3920,3920,3920,3920,0
|
|
20231107,175500,221312570,3920,3920,3920,3920,0
|
|
20231107,175400,221312570,3920,3920,3920,3920,0
|
|
20231107,175300,221312570,3920,3920,3920,3920,0
|
|
20231107,175200,221312570,3920,3920,3920,3920,0
|
|
20231107,175100,221312570,3920,3920,3920,3920,0
|
|
20231107,175000,221312570,3920,3920,3920,3920,0
|
|
20231107,174900,221312570,3920,3920,3920,3920,0
|
|
20231107,174800,221312570,3920,3920,3920,3920,407
|
|
20231107,174700,221312570,3920,3920,3920,3920,0
|
|
20231107,174600,221312570,3920,3920,3920,3920,0
|
|
20231107,174500,221312570,3920,3920,3920,3920,0
|
|
20231107,174400,221312570,3920,3920,3920,3920,0
|
|
20231107,174300,221312570,3920,3920,3920,3920,0
|
|
20231107,174200,221312570,3920,3920,3920,3920,0
|
|
20231107,174100,221312570,3920,3920,3920,3920,0
|
|
20231107,174000,221312570,3920,3920,3920,3920,0
|
|
20231107,173900,221312570,3920,3920,3920,3920,0
|
|
20231107,173800,221312570,3920,3920,3920,3920,0
|
|
20231107,173700,221312570,3920,3920,3920,3920,0
|
|
20231107,173600,221312570,3920,3920,3920,3920,0
|
|
20231107,173500,221312570,3920,3920,3920,3920,0
|
|
20231107,173400,221312570,3920,3920,3920,3920,0
|
|
20231107,173300,221312570,3920,3920,3920,3920,0
|
|
20231107,173200,221312570,3920,3920,3920,3920,0
|
|
20231107,173100,221312570,3920,3920,3920,3920,0
|
|
20231107,173000,221312570,3920,3920,3920,3920,0
|
|
20231107,172900,221312570,3920,3920,3920,3920,0
|
|
20231107,172800,221312570,3920,3920,3920,3920,0
|
|
20231107,172700,221312570,3920,3920,3920,3920,0
|
|
20231107,172600,221312570,3920,3920,3920,3920,0
|
|
20231107,172500,221312570,3920,3920,3920,3920,0
|
|
20231107,172400,221312570,3920,3920,3920,3920,0
|
|
20231107,172300,221312570,3920,3920,3920,3920,0
|
|
20231107,172200,221312570,3920,3920,3920,3920,0
|
|
20231107,172100,221312570,3920,3920,3920,3920,0
|
|
20231107,172000,221312570,3920,3920,3920,3920,0
|
|
20231107,171900,221312570,3920,3920,3920,3920,0
|
|
20231107,171800,221312570,3920,3920,3920,3920,407
|
|
20231107,171700,221312570,3920,3920,3920,3920,0
|
|
20231107,171600,221312570,3920,3920,3920,3920,0
|
|
20231107,171500,221312570,3920,3920,3920,3920,0
|
|
20231107,171400,221312570,3920,3920,3920,3920,0
|
|
20231107,171300,221312570,3920,3920,3920,3920,0
|
|
20231107,171200,221312570,3920,3920,3920,3920,0
|
|
20231107,171100,221312570,3920,3920,3920,3920,0
|
|
20231107,171000,221312570,3920,3920,3920,3920,0
|
|
20231107,170900,221312570,3920,3920,3920,3920,0
|
|
20231107,170800,221312570,3920,3920,3920,3920,0
|
|
20231107,170700,221312570,3920,3920,3920,3920,0
|
|
20231107,170600,221312570,3920,3920,3920,3920,0
|
|
20231107,170500,221312570,3920,3920,3920,3920,0
|
|
20231107,170400,221312570,3920,3920,3920,3920,0
|
|
20231107,170300,221312570,3920,3920,3920,3920,0
|
|
20231107,170200,221312570,3920,3920,3920,3920,0
|
|
20231107,170100,221312570,3920,3920,3920,3920,0
|
|
20231107,170000,221312570,3920,3920,3920,3920,0
|
|
20231107,165900,221312570,3920,3920,3920,3920,0
|
|
20231107,165800,221312570,3920,3920,3920,3920,0
|
|
20231107,165700,221312570,3920,3920,3920,3920,0
|
|
20231107,165600,221312570,3920,3920,3920,3920,0
|
|
20231107,165500,221312570,3920,3920,3920,3920,0
|
|
20231107,165400,221312570,3920,3920,3920,3920,0
|
|
20231107,165300,221312570,3920,3920,3920,3920,0
|
|
20231107,165200,221312570,3920,3920,3920,3920,0
|
|
20231107,165100,221312570,3920,3920,3920,3920,0
|
|
20231107,165000,221312570,3920,3920,3920,3920,0
|
|
20231107,164900,221312570,3920,3920,3920,3920,0
|
|
20231107,164800,221312570,3920,3920,3920,3920,407
|
|
20231107,164700,221312570,3920,3920,3920,3920,0
|
|
20231107,164600,221312570,3920,3920,3920,3920,0
|
|
20231107,164500,221312570,3920,3920,3920,3920,0
|
|
20231107,164400,221312570,3920,3920,3920,3920,0
|
|
20231107,164300,221312570,3920,3920,3920,3920,0
|
|
20231107,164200,221312570,3920,3920,3920,3920,0
|
|
20231107,164100,221312570,3920,3920,3920,3920,0
|
|
20231107,164000,221312570,3920,3920,3920,3920,0
|
|
20231107,163900,221312570,3920,3920,3920,3920,0
|
|
20231107,163800,221312570,3920,3920,3920,3920,0
|
|
20231107,163700,221312570,3920,3920,3920,3920,0
|
|
20231107,163600,221312570,3920,3920,3920,3920,0
|
|
20231107,163500,221312570,3920,3920,3920,3920,0
|
|
20231107,163400,221312570,3920,3920,3920,3920,0
|
|
20231107,163300,221312570,3920,3920,3920,3920,0
|
|
20231107,163200,221312570,3920,3920,3920,3920,0
|
|
20231107,163100,221312570,3920,3920,3920,3920,0
|
|
20231107,163000,221312570,3920,3920,3920,3920,0
|
|
20231107,162900,221312570,3920,3920,3920,3920,0
|
|
20231107,162800,221312570,3920,3920,3920,3920,0
|
|
20231107,162700,221312570,3920,3920,3920,3920,0
|
|
20231107,162600,221312570,3920,3920,3920,3920,0
|
|
20231107,162500,221312570,3920,3920,3920,3920,0
|
|
20231107,162400,221312570,3920,3920,3920,3920,0
|
|
20231107,162300,221312570,3920,3920,3920,3920,0
|
|
20231107,162200,221312570,3920,3920,3920,3920,0
|
|
20231107,162100,221312570,3920,3920,3920,3920,0
|
|
20231107,162000,221312570,3920,3920,3920,3920,0
|
|
20231107,161900,221312570,3920,3920,3920,3920,0
|
|
20231107,161800,221312570,3920,3920,3920,3920,407
|
|
20231107,161700,221312570,3920,3920,3920,3920,0
|
|
20231107,161600,221312570,3920,3920,3920,3920,0
|
|
20231107,161500,221312570,3920,3920,3920,3920,0
|
|
20231107,161400,221312570,3920,3920,3920,3920,0
|
|
20231107,161300,221312570,3920,3920,3920,3920,0
|
|
20231107,161200,221312570,3920,3920,3920,3920,0
|
|
20231107,161100,221312570,3920,3920,3920,3920,0
|
|
20231107,161000,221312570,3920,3920,3920,3920,0
|
|
20231107,160900,221312570,3920,3920,3920,3920,0
|
|
20231107,160800,221312570,3920,3920,3920,3920,0
|
|
20231107,160700,221312570,3920,3920,3920,3920,0
|
|
20231107,160600,221312570,3920,3920,3920,3920,0
|
|
20231107,160500,221312570,3920,3920,3920,3920,0
|
|
20231107,160400,221312570,3920,3920,3920,3920,0
|
|
20231107,160300,221312570,3920,3920,3920,3920,0
|
|
20231107,160200,221312570,3920,3920,3920,3920,0
|
|
20231107,160100,221312570,3920,3920,3920,3920,0
|
|
20231107,160000,221312570,3920,3920,3920,3920,0
|
|
20231107,155900,221312570,3920,3920,3920,3920,0
|
|
20231107,155800,221312570,3920,3920,3920,3920,0
|
|
20231107,155700,221312570,3920,3920,3920,3920,0
|
|
20231107,155600,221312570,3920,3920,3920,3920,0
|
|
20231107,155500,221312570,3920,3920,3920,3920,0
|
|
20231107,155400,221312570,3920,3920,3920,3920,0
|
|
20231107,155300,221312570,3920,3920,3920,3920,0
|
|
20231107,155200,221312570,3920,3920,3920,3920,0
|
|
20231107,155100,221312570,3920,3920,3920,3920,0
|
|
20231107,155000,221312570,3920,3920,3920,3920,0
|
|
20231107,154900,221312570,3920,3920,3920,3920,0
|
|
20231107,154800,221312570,3920,3920,3920,3920,407
|
|
20231107,154700,221312570,3920,3920,3920,3920,0
|
|
20231107,154600,221312570,3920,3920,3920,3920,0
|
|
20231107,154500,221312570,3920,3920,3920,3920,0
|
|
20231107,154400,221312570,3920,3920,3920,3920,0
|
|
20231107,154300,221312570,3920,3920,3920,3920,0
|
|
20231107,154200,221312570,3920,3920,3920,3920,0
|
|
20231107,154100,221312570,3920,3920,3920,3920,0
|
|
20231107,154000,221312570,3920,3920,3920,3920,0
|
|
20231107,153900,221312570,3920,3920,3920,3920,0
|
|
20231107,153800,221312570,3920,3920,3920,3920,0
|
|
20231107,153700,221312570,3920,3920,3920,3920,0
|
|
20231107,153600,221312570,3920,3920,3920,3920,0
|
|
20231107,153500,221312570,3920,3920,3920,3920,0
|
|
20231107,153400,221312570,3920,3920,3920,3920,0
|
|
20231107,153300,221312570,3920,3920,3920,3920,0
|
|
20231107,153200,221312570,3920,3920,3920,3920,0
|
|
20231107,153100,221312570,3920,3920,3920,3920,0
|
|
20231107,153000,221312570,3920,3920,3920,3920,407
|
|
20231107,152900,219717130,3910,3910,3910,3910,0
|
|
20231107,152800,219717130,3910,3910,3910,3910,0
|
|
20231107,152700,219717130,3910,3910,3910,3910,0
|
|
20231107,152600,219717130,3910,3910,3910,3910,0
|
|
20231107,152500,219717130,3910,3910,3910,3910,0
|
|
20231107,152400,219717130,3910,3910,3910,3910,0
|
|
20231107,152300,219717130,3910,3910,3910,3910,0
|
|
20231107,152200,219717130,3910,3910,3910,3910,0
|
|
20231107,152100,219717130,3910,3910,3910,3910,0
|
|
20231107,152000,219717130,3910,3910,3910,3910,0
|
|
20231107,151900,219717130,3910,3920,3920,3910,968
|
|
20231107,151800,215932160,3915,3920,3920,3915,415
|
|
20231107,151700,214307275,3945,3945,3945,3945,1
|
|
20231107,151600,214303330,3920,3925,3925,3920,600
|
|
20231107,151500,211950705,3955,3955,3955,3955,25
|
|
20231107,151400,211851830,3955,3955,3955,3955,5
|
|
20231107,151300,211832055,3965,3965,3965,3965,0
|
|
20231107,151200,211832055,3965,3965,3965,3965,0
|
|
20231107,151100,211832055,3965,3965,3965,3965,0
|
|
20231107,151000,211832055,3965,3965,3965,3965,0
|
|
20231107,150900,211832055,3965,3945,3965,3945,90
|
|
20231107,150800,211476070,3930,3930,3930,3925,603
|
|
20231107,150700,209106285,3930,3935,3935,3930,115
|
|
20231107,150600,208654310,3935,3935,3935,3935,15
|
|
20231107,150500,208595285,3920,3920,3920,3920,170
|
|
20231107,150400,207928885,3925,3925,3925,3925,0
|
|
20231107,150300,207928885,3925,3925,3925,3925,0
|
|
20231107,150200,207928885,3925,3945,3945,3925,2000
|
|
20231107,150100,200072795,3970,3970,3970,3970,0
|
|
20231107,150000,200072795,3970,3970,3970,3970,0
|
|
20231107,145900,200072795,3970,3945,3970,3945,68
|
|
20231107,145800,199804360,3945,3945,3945,3945,1
|
|
20231107,145700,199800415,3970,3970,3970,3970,0
|
|
20231107,145600,199800415,3970,3970,3970,3970,0
|
|
20231107,145500,199800415,3970,3970,3970,3970,0
|
|
20231107,145400,199800415,3970,3970,3970,3970,0
|
|
20231107,145300,199800415,3970,3970,3970,3970,0
|
|
20231107,145200,199800415,3970,3970,3970,3970,2
|
|
20231107,145100,199792475,3960,3960,3960,3960,0
|
|
20231107,145000,199792475,3960,3960,3960,3960,0
|
|
20231107,144900,199792475,3960,3960,3960,3960,0
|
|
20231107,144800,199792475,3960,3960,3960,3960,0
|
|
20231107,144700,199792475,3960,3960,3960,3960,2
|
|
20231107,144600,199784555,3960,3970,3970,3960,3
|
|
20231107,144500,199772665,3975,3975,3975,3975,0
|
|
20231107,144400,199772665,3975,3970,3975,3970,31
|
|
20231107,144300,199649590,3970,3970,3970,3970,72
|
|
20231107,144200,199363750,3970,3970,3970,3970,0
|
|
20231107,144100,199363750,3970,3965,3970,3965,101
|
|
20231107,144000,198963280,3970,3950,3970,3950,79
|
|
20231107,143900,198649900,3950,3950,3950,3950,0
|
|
20231107,143800,198649900,3950,3950,3950,3950,0
|
|
20231107,143700,198649900,3950,3950,3950,3950,0
|
|
20231107,143600,198649900,3950,3950,3950,3950,590
|
|
20231107,143500,196319400,3950,3950,3950,3950,0
|
|
20231107,143400,196319400,3950,3950,3950,3950,0
|
|
20231107,143300,196319400,3950,3950,3950,3950,1
|
|
20231107,143200,196315450,3930,3930,3930,3930,0
|
|
20231107,143100,196315450,3930,3930,3930,3930,0
|
|
20231107,143000,196315450,3930,3940,3940,3930,600
|
|
20231107,142900,193956315,3935,3935,3935,3935,0
|
|
20231107,142800,193956315,3935,3935,3935,3935,0
|
|
20231107,142700,193956315,3935,3935,3935,3935,0
|
|
20231107,142600,193956315,3935,3940,3940,3935,398
|
|
20231107,142500,192390060,3945,3945,3945,3940,495
|
|
20231107,142400,190439660,3945,3945,3945,3945,0
|
|
20231107,142300,190439660,3945,3945,3945,3945,229
|
|
20231107,142200,189536255,3950,3950,3950,3950,3
|
|
20231107,142100,189524405,3945,3945,3945,3945,0
|
|
20231107,142000,189524405,3945,3945,3945,3945,252
|
|
20231107,141900,188530265,3945,3945,3945,3945,1653
|
|
20231107,141800,182009180,3945,3945,3945,3945,0
|
|
20231107,141700,182009180,3945,3945,3945,3945,0
|
|
20231107,141600,182009180,3945,3945,3945,3945,0
|
|
20231107,141500,182009180,3945,3945,3945,3945,2
|
|
20231107,141400,182001290,3925,3925,3925,3925,2
|
|
20231107,141300,181993440,3945,3925,3945,3925,3
|
|
20231107,141200,181981645,3945,3945,3945,3945,9
|
|
20231107,141100,181946140,3945,3945,3945,3945,1
|
|
20231107,141000,181942195,3945,3945,3945,3945,0
|
|
20231107,140900,181942195,3945,3945,3945,3945,0
|
|
20231107,140800,181942195,3945,3945,3945,3945,1
|
|
20231107,140700,181938250,3930,3930,3930,3930,1
|
|
20231107,140600,181934320,3920,3925,3925,3920,1000
|
|
20231107,140500,178014005,3925,3925,3925,3925,0
|
|
20231107,140400,178014005,3925,3930,3930,3925,600
|
|
20231107,140300,175658920,3925,3940,3940,3925,200
|
|
20231107,140200,174872675,3940,3940,3940,3940,0
|
|
20231107,140100,174872675,3940,3940,3940,3940,16
|
|
20231107,140000,174809635,3940,3940,3940,3940,0
|
|
20231107,135900,174809635,3940,3940,3940,3940,0
|
|
20231107,135800,174809635,3940,3940,3940,3940,14
|
|
20231107,135700,174754475,3940,3940,3940,3940,2
|
|
20231107,135600,174746595,3925,3925,3925,3925,0
|
|
20231107,135500,174746595,3925,3925,3925,3925,0
|
|
20231107,135400,174746595,3925,3925,3925,3925,0
|
|
20231107,135300,174746595,3925,3925,3925,3925,0
|
|
20231107,135200,174746595,3925,3925,3925,3925,3
|
|
20231107,135100,174734820,3925,3920,3925,3920,3
|
|
20231107,135000,174723050,3925,3925,3925,3925,11
|
|
20231107,134900,174679875,3920,3920,3920,3920,100
|
|
20231107,134800,174287875,3925,3925,3925,3925,0
|
|
20231107,134700,174287875,3925,3930,3930,3920,62
|
|
20231107,134600,174044235,3930,3930,3930,3930,0
|
|
20231107,134500,174044235,3930,3930,3930,3930,1
|
|
20231107,134400,174040305,3920,3930,3930,3920,2
|
|
20231107,134300,174032455,3930,3925,3930,3925,5
|
|
20231107,134200,174012825,3925,3925,3925,3925,1
|
|
20231107,134100,174008900,3925,3925,3925,3925,502
|
|
20231107,134000,172038550,3930,3930,3930,3930,26
|
|
20231107,133900,171936370,3945,3940,3945,3930,743
|
|
20231107,133800,169014540,3950,3950,3950,3950,0
|
|
20231107,133700,169014540,3950,3950,3950,3950,0
|
|
20231107,133600,169014540,3950,3940,3950,3940,26
|
|
20231107,133500,168911850,3950,3950,3950,3950,0
|
|
20231107,133400,168911850,3950,3950,3950,3950,0
|
|
20231107,133300,168911850,3950,3950,3950,3950,0
|
|
20231107,133200,168911850,3950,3950,3950,3950,0
|
|
20231107,133100,168911850,3950,3950,3950,3950,0
|
|
20231107,133000,168911850,3950,3950,3950,3950,0
|
|
20231107,132900,168911850,3950,3950,3950,3950,0
|
|
20231107,132800,168911850,3950,3950,3950,3950,0
|
|
20231107,132700,168911850,3950,3950,3950,3950,0
|
|
20231107,132600,168911850,3950,3950,3950,3950,0
|
|
20231107,132500,168911850,3950,3950,3950,3950,0
|
|
20231107,132400,168911850,3950,3950,3950,3950,0
|
|
20231107,132300,168911850,3950,3950,3950,3950,0
|
|
20231107,132200,168911850,3950,3950,3950,3950,10
|
|
20231107,132100,168872350,3940,3940,3940,3940,254
|
|
20231107,132000,167871590,3940,3940,3940,3940,3
|
|
20231107,131900,167859770,3945,3945,3945,3945,0
|
|
20231107,131800,167859770,3945,3945,3945,3945,0
|
|
20231107,131700,167859770,3945,3945,3945,3945,11
|
|
20231107,131600,167816375,3945,3945,3945,3945,0
|
|
20231107,131500,167816375,3945,3945,3945,3945,0
|
|
20231107,131400,167816375,3945,3945,3945,3945,0
|
|
20231107,131300,167816375,3945,3945,3945,3945,0
|
|
20231107,131200,167816375,3945,3945,3945,3945,0
|
|
20231107,131100,167816375,3945,3950,3950,3945,22
|
|
20231107,131000,167729545,3950,3950,3950,3950,0
|
|
20231107,130900,167729545,3950,3960,3960,3950,121
|
|
20231107,130800,167251585,3960,3960,3960,3960,0
|
|
20231107,130700,167251585,3960,3960,3960,3960,13
|
|
20231107,130600,167200105,3965,3965,3965,3965,0
|
|
20231107,130500,167200105,3965,3965,3965,3965,0
|
|
20231107,130400,167200105,3965,3965,3965,3965,0
|
|
20231107,130300,167200105,3965,3965,3965,3965,0
|
|
20231107,130200,167200105,3965,3965,3965,3965,0
|
|
20231107,130100,167200105,3965,3965,3965,3965,0
|
|
20231107,130000,167200105,3965,3965,3965,3965,0
|
|
20231107,125900,167200105,3965,3965,3965,3965,0
|
|
20231107,125800,167200105,3965,3965,3965,3965,0
|
|
20231107,125700,167200105,3965,3965,3965,3965,4
|
|
20231107,125600,167184245,3965,3965,3965,3965,0
|
|
20231107,125500,167184245,3965,3965,3965,3965,1
|
|
20231107,125400,167180280,3940,3940,3940,3940,0
|
|
20231107,125300,167180280,3940,3940,3940,3940,0
|
|
20231107,125200,167180280,3940,3940,3940,3940,0
|
|
20231107,125100,167180280,3940,3950,3950,3940,165
|
|
20231107,125000,166529415,3950,3950,3950,3950,0
|
|
20231107,124900,166529415,3950,3950,3950,3950,6
|
|
20231107,124800,166505715,3965,3965,3965,3965,0
|
|
20231107,124700,166505715,3965,3960,3965,3945,2048
|
|
20231107,124600,158395955,3960,3960,3960,3960,0
|
|
20231107,124500,158395955,3960,3945,3960,3945,2
|
|
20231107,124400,158388050,3960,3960,3960,3960,0
|
|
20231107,124300,158388050,3960,3960,3960,3960,0
|
|
20231107,124200,158388050,3960,3950,3960,3950,2
|
|
20231107,124100,158380140,3945,3960,3960,3945,4
|
|
20231107,124000,158364315,3960,3960,3960,3960,1
|
|
20231107,123900,158360355,3960,3960,3960,3960,0
|
|
20231107,123800,158360355,3960,3960,3960,3960,1
|
|
20231107,123700,158356395,3960,3960,3960,3940,3
|
|
20231107,123600,158344535,3960,3960,3960,3960,0
|
|
20231107,123500,158344535,3960,3955,3960,3955,19
|
|
20231107,123400,158269385,3955,3955,3955,3955,1
|
|
20231107,123300,158265430,3965,3965,3965,3965,0
|
|
20231107,123200,158265430,3965,3965,3965,3965,11
|
|
20231107,123100,158221815,3965,3965,3965,3965,1
|
|
20231107,123000,158217850,3935,3955,3955,3935,24
|
|
20231107,122900,158123390,3935,3935,3935,3935,0
|
|
20231107,122800,158123390,3935,3935,3935,3935,0
|
|
20231107,122700,158123390,3935,3935,3935,3935,0
|
|
20231107,122600,158123390,3935,3935,3935,3935,990
|
|
20231107,122500,154227740,3935,3935,3935,3935,7
|
|
20231107,122400,154200195,3935,3935,3935,3935,8
|
|
20231107,122300,154168715,3935,3935,3935,3935,239
|
|
20231107,122200,153228250,3940,3940,3940,3940,0
|
|
20231107,122100,153228250,3940,3940,3940,3940,0
|
|
20231107,122000,153228250,3940,3940,3940,3940,55
|
|
20231107,121900,153011550,3940,3940,3940,3940,0
|
|
20231107,121800,153011550,3940,3945,3945,3940,60
|
|
20231107,121700,152775145,3945,3945,3945,3945,0
|
|
20231107,121600,152775145,3945,3945,3945,3945,0
|
|
20231107,121500,152775145,3945,3945,3945,3945,0
|
|
20231107,121400,152775145,3945,3945,3945,3945,299
|
|
20231107,121300,151595590,3955,3955,3955,3955,1
|
|
20231107,121200,151591635,3955,3955,3955,3955,0
|
|
20231107,121100,151591635,3955,3960,3960,3955,312
|
|
20231107,121000,150357630,3980,3980,3980,3980,0
|
|
20231107,120900,150357630,3980,3975,3980,3975,170
|
|
20231107,120800,149681560,3980,3980,3980,3980,0
|
|
20231107,120700,149681560,3980,3980,3980,3980,0
|
|
20231107,120600,149681560,3980,3980,3980,3980,0
|
|
20231107,120500,149681560,3980,3980,3980,3980,0
|
|
20231107,120400,149681560,3980,3980,3980,3980,2
|
|
20231107,120300,149673600,3970,3970,3970,3970,0
|
|
20231107,120200,149673600,3970,3970,3970,3970,108
|
|
20231107,120100,149244840,3985,3985,3985,3985,0
|
|
20231107,120000,149244840,3985,3985,3985,3985,25
|
|
20231107,115900,149145215,3970,3970,3970,3970,0
|
|
20231107,115800,149145215,3970,3970,3970,3970,0
|
|
20231107,115700,149145215,3970,3970,3970,3970,0
|
|
20231107,115600,149145215,3970,3970,3970,3970,0
|
|
20231107,115500,149145215,3970,3970,3970,3970,0
|
|
20231107,115400,149145215,3970,3970,3970,3970,0
|
|
20231107,115300,149145215,3970,3970,3970,3970,0
|
|
20231107,115200,149145215,3970,3970,3970,3970,9
|
|
20231107,115100,149109485,3970,3970,3970,3970,0
|
|
20231107,115000,149109485,3970,3970,3970,3970,0
|
|
20231107,114900,149109485,3970,3970,3970,3970,0
|
|
20231107,114800,149109485,3970,3980,3985,3970,249
|
|
20231107,114700,148119195,3985,3985,3985,3985,35
|
|
20231107,114600,147979720,3985,3980,3985,3980,432
|
|
20231107,114500,146259305,3980,3980,3980,3980,100
|
|
20231107,114400,145861305,3975,3975,3975,3975,0
|
|
20231107,114300,145861305,3975,3965,3975,3965,116
|
|
20231107,114200,145400240,3965,3965,3965,3965,40
|
|
20231107,114100,145241640,3950,3950,3950,3950,16
|
|
20231107,114000,145178440,3945,3945,3945,3945,0
|
|
20231107,113900,145178440,3945,3945,3945,3945,0
|
|
20231107,113800,145178440,3945,3945,3945,3945,0
|
|
20231107,113700,145178440,3945,3945,3945,3945,0
|
|
20231107,113600,145178440,3945,3945,3945,3945,0
|
|
20231107,113500,145178440,3945,3945,3945,3945,0
|
|
20231107,113400,145178440,3945,3945,3945,3945,50
|
|
20231107,113300,144981190,3970,3970,3970,3970,0
|
|
20231107,113200,144981190,3970,3970,3970,3970,0
|
|
20231107,113100,144981190,3970,3970,3970,3970,5
|
|
20231107,113000,144961340,3945,3945,3945,3945,0
|
|
20231107,112900,144961340,3945,3945,3945,3945,0
|
|
20231107,112800,144961340,3945,3945,3945,3945,0
|
|
20231107,112700,144961340,3945,3945,3945,3945,0
|
|
20231107,112600,144961340,3945,3945,3945,3945,522
|
|
20231107,112500,142902050,3950,3950,3950,3950,0
|
|
20231107,112400,142902050,3950,3975,3975,3950,102
|
|
20231107,112300,142499100,3975,3975,3975,3975,0
|
|
20231107,112200,142499100,3975,3975,3975,3975,1265
|
|
20231107,112100,137470725,3950,3950,3950,3950,0
|
|
20231107,112000,137470725,3950,3950,3950,3950,0
|
|
20231107,111900,137470725,3950,3950,3950,3950,256
|
|
20231107,111800,136459525,3950,3950,3950,3950,244
|
|
20231107,111700,135495725,3950,3950,3950,3950,0
|
|
20231107,111600,135495725,3950,3950,3950,3950,0
|
|
20231107,111500,135495725,3950,3965,3965,3950,582
|
|
20231107,111400,133189225,3970,3970,3970,3970,0
|
|
20231107,111300,133189225,3970,3970,3970,3970,12
|
|
20231107,111200,133141585,3970,3970,3970,3970,20
|
|
20231107,111100,133062185,3970,3985,3985,3970,140
|
|
20231107,111000,132505785,3980,3980,3980,3980,0
|
|
20231107,110900,132505785,3980,3980,3980,3980,0
|
|
20231107,110800,132505785,3980,3980,3980,3980,0
|
|
20231107,110700,132505785,3980,3980,3980,3980,1629
|
|
20231107,110600,126022365,3980,3980,3980,3980,41
|
|
20231107,110500,125859185,3980,3980,3980,3980,824
|
|
20231107,110400,122579665,3985,3985,3985,3985,0
|
|
20231107,110300,122579665,3985,3985,3985,3985,0
|
|
20231107,110200,122579665,3985,3985,3985,3985,0
|
|
20231107,110100,122579665,3985,3985,3985,3985,0
|
|
20231107,110000,122579665,3985,3985,3985,3985,0
|
|
20231107,105900,122579665,3985,3985,3985,3985,0
|
|
20231107,105800,122579665,3985,3985,3985,3985,0
|
|
20231107,105700,122579665,3985,3985,3985,3985,0
|
|
20231107,105600,122579665,3985,3985,3985,3985,0
|
|
20231107,105500,122579665,3985,3980,3985,3980,1053
|
|
20231107,105400,118386585,3970,3970,3970,3970,144
|
|
20231107,105300,117814905,3970,3970,3970,3970,2
|
|
20231107,105200,117806965,3980,3980,3980,3980,0
|
|
20231107,105100,117806965,3980,3980,3980,3980,0
|
|
20231107,105000,117806965,3980,3980,3980,3980,0
|
|
20231107,104900,117806965,3980,3980,3980,3980,0
|
|
20231107,104800,117806965,3980,3980,3980,3980,1
|
|
20231107,104700,117802985,3970,3970,3970,3970,10
|
|
20231107,104600,117763285,3980,3980,3980,3980,1
|
|
20231107,104500,117759305,3970,3970,3970,3970,0
|
|
20231107,104400,117759305,3970,3970,3970,3970,26
|
|
20231107,104300,117656085,3970,3975,3975,3970,60
|
|
20231107,104200,117417850,3975,3975,3975,3975,58
|
|
20231107,104100,117187300,3970,3960,3970,3960,67
|
|
20231107,104000,116921890,3960,3960,3960,3960,51
|
|
20231107,103900,116719930,3960,3960,3960,3960,20
|
|
20231107,103800,116640730,3960,3960,3960,3960,103
|
|
20231107,103700,116232850,3960,3955,3960,3955,16
|
|
20231107,103600,116169565,3945,3945,3945,3945,1
|
|
20231107,103500,116165620,3960,3960,3960,3960,0
|
|
20231107,103400,116165620,3960,3960,3960,3960,0
|
|
20231107,103300,116165620,3960,3960,3960,3960,0
|
|
20231107,103200,116165620,3960,3960,3960,3960,2
|
|
20231107,103100,116157700,3940,3940,3940,3940,2
|
|
20231107,103000,116149820,3935,3945,3945,3935,100
|
|
20231107,102900,115756240,3930,3930,3930,3930,0
|
|
20231107,102800,115756240,3930,3930,3930,3930,0
|
|
20231107,102700,115756240,3930,3955,3955,3930,226
|
|
20231107,102600,114867195,3955,3955,3955,3955,32
|
|
20231107,102500,114740635,3955,3955,3955,3955,120
|
|
20231107,102400,114266035,3955,3955,3960,3955,406
|
|
20231107,102300,112660065,3960,3960,3960,3960,5
|
|
20231107,102200,112640265,3960,3960,3960,3960,0
|
|
20231107,102100,112640265,3960,3960,3960,3960,1
|
|
20231107,102000,112636305,3960,3960,3960,3960,1
|
|
20231107,101900,112632345,3950,3950,3950,3950,18
|
|
20231107,101800,112561245,3960,3960,3960,3960,0
|
|
20231107,101700,112561245,3960,3960,3960,3960,1
|
|
20231107,101600,112557285,3960,3960,3960,3960,0
|
|
20231107,101500,112557285,3960,3960,3960,3960,1
|
|
20231107,101400,112553325,3935,3935,3935,3935,9
|
|
20231107,101300,112517910,3935,3935,3935,3935,184
|
|
20231107,101200,111793870,3935,3935,3935,3935,0
|
|
20231107,101100,111793870,3935,3935,3935,3935,0
|
|
20231107,101000,111793870,3935,3950,3950,3935,262
|
|
20231107,100900,110761740,3950,3950,3950,3950,100
|
|
20231107,100800,110366740,3950,3950,3950,3950,70
|
|
20231107,100700,110090240,3960,3960,3960,3960,50
|
|
20231107,100600,109892240,3960,3960,3960,3960,0
|
|
20231107,100500,109892240,3960,3960,3960,3960,25
|
|
20231107,100400,109793240,3960,3960,3960,3960,0
|
|
20231107,100300,109793240,3960,3950,3960,3950,282
|
|
20231107,100200,108676530,3950,3950,3950,3950,524
|
|
20231107,100100,106606730,3950,3950,3950,3950,96
|
|
20231107,100000,106227530,3950,3950,3950,3950,0
|
|
20231107,095900,106227530,3950,3950,3950,3950,0
|
|
20231107,095800,106227530,3950,3950,3950,3950,10
|
|
20231107,095700,106188030,3955,3955,3955,3955,100
|
|
20231107,095600,105792530,3955,3955,3955,3955,0
|
|
20231107,095500,105792530,3955,3955,3955,3955,0
|
|
20231107,095400,105792530,3955,3955,3955,3955,0
|
|
20231107,095300,105792530,3955,3955,3955,3955,2
|
|
20231107,095200,105784620,3955,3960,3960,3955,9
|
|
20231107,095100,105748985,3960,3960,3960,3960,3
|
|
20231107,095000,105737105,3960,3960,3960,3960,4
|
|
20231107,094900,105721265,3955,3955,3955,3955,5
|
|
20231107,094800,105701490,3960,3940,3960,3940,23
|
|
20231107,094700,105610850,3945,3945,3945,3945,888
|
|
20231107,094600,102107690,3945,3950,3950,3945,150
|
|
20231107,094500,101515690,3950,3950,3950,3950,286
|
|
20231107,094400,100385990,3955,3955,3955,3955,584
|
|
20231107,094300,98076270,3960,3970,3970,3955,1792
|
|
20231107,094200,90975125,3970,3970,3970,3970,146
|
|
20231107,094100,90395505,3975,3975,3975,3975,23
|
|
20231107,094000,90304080,3975,3975,3975,3975,237
|
|
20231107,093900,89362005,3975,3980,3985,3975,421
|
|
20231107,093800,87688340,3985,3985,3985,3985,72
|
|
20231107,093700,87401420,3975,3975,3985,3975,236
|
|
20231107,093600,86462250,3980,3985,3985,3980,2238
|
|
20231107,093500,77550270,3990,3990,3990,3990,0
|
|
20231107,093400,77550270,3990,3990,3990,3990,74
|
|
20231107,093300,77255010,3990,3990,3990,3990,2
|
|
20231107,093200,77247030,3990,3990,3990,3990,3
|
|
20231107,093100,77235060,3985,3985,3985,3985,0
|
|
20231107,093000,77235060,3985,3985,3985,3985,50
|
|
20231107,092900,77035810,3985,3985,3985,3985,300
|
|
20231107,092800,75840310,3985,3985,3985,3985,100
|
|
20231107,092700,75441810,3990,3990,3990,3985,101
|
|
20231107,092600,75038825,3990,3990,4000,3990,228
|
|
20231107,092500,74129095,3990,3990,3990,3990,180
|
|
20231107,092400,73410895,3990,3990,3990,3990,1
|
|
20231107,092300,73406905,3990,4000,4000,3990,591
|
|
20231107,092200,71047815,4010,4000,4010,3990,581
|
|
20231107,092100,68723675,4000,4015,4015,4000,114
|
|
20231107,092000,68267350,4000,4000,4000,4000,130
|
|
20231107,091900,67747350,3990,4005,4020,3990,277
|
|
20231107,091800,66639345,4000,3990,4010,3990,1421
|
|
20231107,091700,60957025,3990,3980,3990,3980,1299
|
|
20231107,091600,55776620,3980,3955,3980,3955,1058
|
|
20231107,091500,51580440,3955,3960,3960,3950,354
|
|
20231107,091400,50180775,3960,3955,3960,3955,28
|
|
20231107,091300,50070000,3955,3955,3955,3955,78
|
|
20231107,091200,49761510,3950,3950,3950,3950,40
|
|
20231107,091100,49603510,3940,3945,3955,3940,1954
|
|
20231107,091000,41898255,3945,3950,3950,3945,1021
|
|
20231107,090900,37867635,3950,3960,3960,3950,373
|
|
20231107,090800,36393780,3960,3955,3960,3955,627
|
|
20231107,090700,33912735,3955,3930,3955,3930,1579
|
|
20231107,090600,27686055,3930,3925,3930,3925,173
|
|
20231107,090500,27007020,3915,3915,3915,3915,1000
|
|
20231107,090400,23092020,3915,3920,3925,3915,496
|
|
20231107,090300,21148875,3920,3920,3920,3920,398
|
|
20231107,090200,19588715,3910,3910,3910,3910,500
|
|
20231107,090100,17633715,3905,3920,3925,3905,3761
|
|
20231107,090000,2924170,3920,3910,3920,3910,747
|