643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194000,850576840,3870,3870,3870,3870,3269
|
|
20231107,193900,850576840,3870,3870,3870,3870,0
|
|
20231107,193800,850576840,3870,3870,3870,3870,0
|
|
20231107,193700,850576840,3870,3870,3870,3870,0
|
|
20231107,193600,850576840,3870,3870,3870,3870,0
|
|
20231107,193500,850576840,3870,3870,3870,3870,0
|
|
20231107,193400,850576840,3870,3870,3870,3870,0
|
|
20231107,193300,850576840,3870,3870,3870,3870,0
|
|
20231107,193200,850576840,3870,3870,3870,3870,0
|
|
20231107,193100,850576840,3870,3870,3870,3870,0
|
|
20231107,193000,850576840,3870,3870,3870,3870,0
|
|
20231107,192900,850576840,3870,3870,3870,3870,0
|
|
20231107,192800,850576840,3870,3870,3870,3870,0
|
|
20231107,192700,850576840,3870,3870,3870,3870,0
|
|
20231107,192600,850576840,3870,3870,3870,3870,0
|
|
20231107,192500,850576840,3870,3870,3870,3870,0
|
|
20231107,192400,850576840,3870,3870,3870,3870,0
|
|
20231107,192300,850576840,3870,3870,3870,3870,0
|
|
20231107,192200,850576840,3870,3870,3870,3870,0
|
|
20231107,192100,850576840,3870,3870,3870,3870,0
|
|
20231107,192000,850576840,3870,3870,3870,3870,0
|
|
20231107,191900,850576840,3870,3870,3870,3870,0
|
|
20231107,191800,850576840,3870,3870,3870,3870,0
|
|
20231107,191700,850576840,3870,3870,3870,3870,0
|
|
20231107,191600,850576840,3870,3870,3870,3870,0
|
|
20231107,191500,850576840,3870,3870,3870,3870,0
|
|
20231107,191400,850576840,3870,3870,3870,3870,0
|
|
20231107,191300,850576840,3870,3870,3870,3870,0
|
|
20231107,191200,850576840,3870,3870,3870,3870,0
|
|
20231107,191100,850576840,3870,3870,3870,3870,0
|
|
20231107,191000,850576840,3870,3870,3870,3870,3269
|
|
20231107,190900,850576840,3870,3870,3870,3870,0
|
|
20231107,190800,850576840,3870,3870,3870,3870,0
|
|
20231107,190700,850576840,3870,3870,3870,3870,0
|
|
20231107,190600,850576840,3870,3870,3870,3870,0
|
|
20231107,190500,850576840,3870,3870,3870,3870,0
|
|
20231107,190400,850576840,3870,3870,3870,3870,0
|
|
20231107,190300,850576840,3870,3870,3870,3870,0
|
|
20231107,190200,850576840,3870,3870,3870,3870,0
|
|
20231107,190100,850576840,3870,3870,3870,3870,0
|
|
20231107,190000,850576840,3870,3870,3870,3870,0
|
|
20231107,185900,850576840,3870,3870,3870,3870,0
|
|
20231107,185800,850576840,3870,3870,3870,3870,0
|
|
20231107,185700,850576840,3870,3870,3870,3870,0
|
|
20231107,185600,850576840,3870,3870,3870,3870,0
|
|
20231107,185500,850576840,3870,3870,3870,3870,0
|
|
20231107,185400,850576840,3870,3870,3870,3870,0
|
|
20231107,185300,850576840,3870,3870,3870,3870,0
|
|
20231107,185200,850576840,3870,3870,3870,3870,0
|
|
20231107,185100,850576840,3870,3870,3870,3870,0
|
|
20231107,185000,850576840,3870,3870,3870,3870,0
|
|
20231107,184900,850576840,3870,3870,3870,3870,0
|
|
20231107,184800,850576840,3870,3870,3870,3870,0
|
|
20231107,184700,850576840,3870,3870,3870,3870,0
|
|
20231107,184600,850576840,3870,3870,3870,3870,0
|
|
20231107,184500,850576840,3870,3870,3870,3870,0
|
|
20231107,184400,850576840,3870,3870,3870,3870,0
|
|
20231107,184300,850576840,3870,3870,3870,3870,0
|
|
20231107,184200,850576840,3870,3870,3870,3870,0
|
|
20231107,184100,850576840,3870,3870,3870,3870,0
|
|
20231107,184000,850576840,3870,3870,3870,3870,3269
|
|
20231107,183900,850576840,3870,3870,3870,3870,0
|
|
20231107,183800,850576840,3870,3870,3870,3870,0
|
|
20231107,183700,850576840,3870,3870,3870,3870,0
|
|
20231107,183600,850576840,3870,3870,3870,3870,0
|
|
20231107,183500,850576840,3870,3870,3870,3870,0
|
|
20231107,183400,850576840,3870,3870,3870,3870,0
|
|
20231107,183300,850576840,3870,3870,3870,3870,0
|
|
20231107,183200,850576840,3870,3870,3870,3870,0
|
|
20231107,183100,850576840,3870,3870,3870,3870,0
|
|
20231107,183000,850576840,3870,3870,3870,3870,0
|
|
20231107,182900,850576840,3870,3870,3870,3870,0
|
|
20231107,182800,850576840,3870,3870,3870,3870,0
|
|
20231107,182700,850576840,3870,3870,3870,3870,0
|
|
20231107,182600,850576840,3870,3870,3870,3870,0
|
|
20231107,182500,850576840,3870,3870,3870,3870,0
|
|
20231107,182400,850576840,3870,3870,3870,3870,0
|
|
20231107,182300,850576840,3870,3870,3870,3870,0
|
|
20231107,182200,850576840,3870,3870,3870,3870,0
|
|
20231107,182100,850576840,3870,3870,3870,3870,0
|
|
20231107,182000,850576840,3870,3870,3870,3870,0
|
|
20231107,181900,850576840,3870,3870,3870,3870,0
|
|
20231107,181800,850576840,3870,3870,3870,3870,0
|
|
20231107,181700,850576840,3870,3870,3870,3870,0
|
|
20231107,181600,850576840,3870,3870,3870,3870,0
|
|
20231107,181500,850576840,3870,3870,3870,3870,0
|
|
20231107,181400,850576840,3870,3870,3870,3870,0
|
|
20231107,181300,850576840,3870,3870,3870,3870,0
|
|
20231107,181200,850576840,3870,3870,3870,3870,0
|
|
20231107,181100,850576840,3870,3870,3870,3870,0
|
|
20231107,181000,850576840,3870,3870,3870,3870,3269
|
|
20231107,180900,850576840,3870,3870,3870,3870,0
|
|
20231107,180800,850576840,3870,3870,3870,3870,0
|
|
20231107,180700,850576840,3870,3870,3870,3870,0
|
|
20231107,180600,850576840,3870,3870,3870,3870,0
|
|
20231107,180500,850576840,3870,3870,3870,3870,0
|
|
20231107,180400,850576840,3870,3870,3870,3870,0
|
|
20231107,180300,850576840,3870,3870,3870,3870,0
|
|
20231107,180200,850576840,3870,3870,3870,3870,0
|
|
20231107,180100,850576840,3870,3870,3870,3870,0
|
|
20231107,180000,850576840,3870,3870,3870,3870,0
|
|
20231107,175900,850576840,3870,3870,3870,3870,0
|
|
20231107,175800,850576840,3870,3870,3870,3870,0
|
|
20231107,175700,850576840,3870,3870,3870,3870,0
|
|
20231107,175600,850576840,3870,3870,3870,3870,0
|
|
20231107,175500,850576840,3870,3870,3870,3870,0
|
|
20231107,175400,850576840,3870,3870,3870,3870,0
|
|
20231107,175300,850576840,3870,3870,3870,3870,0
|
|
20231107,175200,850576840,3870,3870,3870,3870,0
|
|
20231107,175100,850576840,3870,3870,3870,3870,0
|
|
20231107,175000,850576840,3870,3870,3870,3870,0
|
|
20231107,174900,850576840,3870,3870,3870,3870,0
|
|
20231107,174800,850576840,3870,3870,3870,3870,0
|
|
20231107,174700,850576840,3870,3870,3870,3870,0
|
|
20231107,174600,850576840,3870,3870,3870,3870,0
|
|
20231107,174500,850576840,3870,3870,3870,3870,0
|
|
20231107,174400,850576840,3870,3870,3870,3870,0
|
|
20231107,174300,850576840,3870,3870,3870,3870,0
|
|
20231107,174200,850576840,3870,3870,3870,3870,0
|
|
20231107,174100,850576840,3870,3870,3870,3870,0
|
|
20231107,174000,850576840,3870,3870,3870,3870,3269
|
|
20231107,173900,850576840,3870,3870,3870,3870,0
|
|
20231107,173800,850576840,3870,3870,3870,3870,0
|
|
20231107,173700,850576840,3870,3870,3870,3870,0
|
|
20231107,173600,850576840,3870,3870,3870,3870,0
|
|
20231107,173500,850576840,3870,3870,3870,3870,0
|
|
20231107,173400,850576840,3870,3870,3870,3870,0
|
|
20231107,173300,850576840,3870,3870,3870,3870,0
|
|
20231107,173200,850576840,3870,3870,3870,3870,0
|
|
20231107,173100,850576840,3870,3870,3870,3870,0
|
|
20231107,173000,850576840,3870,3870,3870,3870,0
|
|
20231107,172900,850576840,3870,3870,3870,3870,0
|
|
20231107,172800,850576840,3870,3870,3870,3870,0
|
|
20231107,172700,850576840,3870,3870,3870,3870,0
|
|
20231107,172600,850576840,3870,3870,3870,3870,0
|
|
20231107,172500,850576840,3870,3870,3870,3870,0
|
|
20231107,172400,850576840,3870,3870,3870,3870,0
|
|
20231107,172300,850576840,3870,3870,3870,3870,0
|
|
20231107,172200,850576840,3870,3870,3870,3870,0
|
|
20231107,172100,850576840,3870,3870,3870,3870,0
|
|
20231107,172000,850576840,3870,3870,3870,3870,0
|
|
20231107,171900,850576840,3870,3870,3870,3870,0
|
|
20231107,171800,850576840,3870,3870,3870,3870,0
|
|
20231107,171700,850576840,3870,3870,3870,3870,0
|
|
20231107,171600,850576840,3870,3870,3870,3870,0
|
|
20231107,171500,850576840,3870,3870,3870,3870,0
|
|
20231107,171400,850576840,3870,3870,3870,3870,0
|
|
20231107,171300,850576840,3870,3870,3870,3870,0
|
|
20231107,171200,850576840,3870,3870,3870,3870,0
|
|
20231107,171100,850576840,3870,3870,3870,3870,0
|
|
20231107,171000,850576840,3870,3870,3870,3870,3269
|
|
20231107,170900,850576840,3870,3870,3870,3870,0
|
|
20231107,170800,850576840,3870,3870,3870,3870,0
|
|
20231107,170700,850576840,3870,3870,3870,3870,0
|
|
20231107,170600,850576840,3870,3870,3870,3870,0
|
|
20231107,170500,850576840,3870,3870,3870,3870,0
|
|
20231107,170400,850576840,3870,3870,3870,3870,0
|
|
20231107,170300,850576840,3870,3870,3870,3870,0
|
|
20231107,170200,850576840,3870,3870,3870,3870,0
|
|
20231107,170100,850576840,3870,3870,3870,3870,0
|
|
20231107,170000,850576840,3870,3870,3870,3870,0
|
|
20231107,165900,850576840,3870,3870,3870,3870,0
|
|
20231107,165800,850576840,3870,3870,3870,3870,0
|
|
20231107,165700,850576840,3870,3870,3870,3870,0
|
|
20231107,165600,850576840,3870,3870,3870,3870,0
|
|
20231107,165500,850576840,3870,3870,3870,3870,0
|
|
20231107,165400,850576840,3870,3870,3870,3870,0
|
|
20231107,165300,850576840,3870,3870,3870,3870,0
|
|
20231107,165200,850576840,3870,3870,3870,3870,0
|
|
20231107,165100,850576840,3870,3870,3870,3870,0
|
|
20231107,165000,850576840,3870,3870,3870,3870,0
|
|
20231107,164900,850576840,3870,3870,3870,3870,0
|
|
20231107,164800,850576840,3870,3870,3870,3870,0
|
|
20231107,164700,850576840,3870,3870,3870,3870,0
|
|
20231107,164600,850576840,3870,3870,3870,3870,0
|
|
20231107,164500,850576840,3870,3870,3870,3870,0
|
|
20231107,164400,850576840,3870,3870,3870,3870,0
|
|
20231107,164300,850576840,3870,3870,3870,3870,0
|
|
20231107,164200,850576840,3870,3870,3870,3870,0
|
|
20231107,164100,850576840,3870,3870,3870,3870,0
|
|
20231107,164000,850576840,3870,3870,3870,3870,3269
|
|
20231107,163900,850576840,3870,3870,3870,3870,0
|
|
20231107,163800,850576840,3870,3870,3870,3870,0
|
|
20231107,163700,850576840,3870,3870,3870,3870,0
|
|
20231107,163600,850576840,3870,3870,3870,3870,0
|
|
20231107,163500,850576840,3870,3870,3870,3870,0
|
|
20231107,163400,850576840,3870,3870,3870,3870,0
|
|
20231107,163300,850576840,3870,3870,3870,3870,0
|
|
20231107,163200,850576840,3870,3870,3870,3870,0
|
|
20231107,163100,850576840,3870,3870,3870,3870,0
|
|
20231107,163000,850576840,3870,3870,3870,3870,0
|
|
20231107,162900,850576840,3870,3870,3870,3870,0
|
|
20231107,162800,850576840,3870,3870,3870,3870,0
|
|
20231107,162700,850576840,3870,3870,3870,3870,0
|
|
20231107,162600,850576840,3870,3870,3870,3870,0
|
|
20231107,162500,850576840,3870,3870,3870,3870,0
|
|
20231107,162400,850576840,3870,3870,3870,3870,0
|
|
20231107,162300,850576840,3870,3870,3870,3870,0
|
|
20231107,162200,850576840,3870,3870,3870,3870,0
|
|
20231107,162100,850576840,3870,3870,3870,3870,0
|
|
20231107,162000,850576840,3870,3870,3870,3870,0
|
|
20231107,161900,850576840,3870,3870,3870,3870,0
|
|
20231107,161800,850576840,3870,3870,3870,3870,0
|
|
20231107,161700,850576840,3870,3870,3870,3870,0
|
|
20231107,161600,850576840,3870,3870,3870,3870,0
|
|
20231107,161500,850576840,3870,3870,3870,3870,0
|
|
20231107,161400,850576840,3870,3870,3870,3870,0
|
|
20231107,161300,850576840,3870,3870,3870,3870,0
|
|
20231107,161200,850576840,3870,3870,3870,3870,0
|
|
20231107,161100,850576840,3870,3870,3870,3870,0
|
|
20231107,161000,850576840,3870,3870,3870,3870,3269
|
|
20231107,160900,850576840,3870,3870,3870,3870,0
|
|
20231107,160800,850576840,3870,3870,3870,3870,0
|
|
20231107,160700,850576840,3870,3870,3870,3870,0
|
|
20231107,160600,850576840,3870,3870,3870,3870,0
|
|
20231107,160500,850576840,3870,3870,3870,3870,0
|
|
20231107,160400,850576840,3870,3870,3870,3870,0
|
|
20231107,160300,850576840,3870,3870,3870,3870,0
|
|
20231107,160200,850576840,3870,3870,3870,3870,0
|
|
20231107,160100,850576840,3870,3870,3870,3870,0
|
|
20231107,160000,850576840,3870,3870,3870,3870,0
|
|
20231107,155900,850576840,3870,3870,3870,3870,0
|
|
20231107,155800,850576840,3870,3870,3870,3870,0
|
|
20231107,155700,850576840,3870,3870,3870,3870,0
|
|
20231107,155600,850576840,3870,3870,3870,3870,0
|
|
20231107,155500,850576840,3870,3870,3870,3870,0
|
|
20231107,155400,850576840,3870,3870,3870,3870,0
|
|
20231107,155300,850576840,3870,3870,3870,3870,0
|
|
20231107,155200,850576840,3870,3870,3870,3870,0
|
|
20231107,155100,850576840,3870,3870,3870,3870,0
|
|
20231107,155000,850576840,3870,3870,3870,3870,0
|
|
20231107,154900,850576840,3870,3870,3870,3870,0
|
|
20231107,154800,850576840,3870,3870,3870,3870,0
|
|
20231107,154700,850576840,3870,3870,3870,3870,0
|
|
20231107,154600,850576840,3870,3870,3870,3870,0
|
|
20231107,154500,850576840,3870,3870,3870,3870,0
|
|
20231107,154400,850576840,3870,3870,3870,3870,0
|
|
20231107,154300,850576840,3870,3870,3870,3870,0
|
|
20231107,154200,850576840,3870,3870,3870,3870,0
|
|
20231107,154100,850576840,3870,3870,3870,3870,0
|
|
20231107,154000,850576840,3870,3870,3870,3870,3269
|
|
20231107,153900,850576840,3870,3870,3870,3870,0
|
|
20231107,153800,850576840,3870,3870,3870,3870,0
|
|
20231107,153700,850576840,3870,3870,3870,3870,0
|
|
20231107,153600,850576840,3870,3870,3870,3870,0
|
|
20231107,153500,850576840,3870,3870,3870,3870,0
|
|
20231107,153400,850576840,3870,3870,3870,3870,0
|
|
20231107,153300,850576840,3870,3870,3870,3870,0
|
|
20231107,153200,850576840,3870,3870,3870,3870,0
|
|
20231107,153100,850576840,3870,3870,3870,3870,0
|
|
20231107,153000,850576840,3870,3870,3870,3870,3269
|
|
20231107,152900,837925810,3885,3885,3885,3885,0
|
|
20231107,152800,837925810,3885,3885,3885,3885,0
|
|
20231107,152700,837925810,3885,3885,3885,3885,0
|
|
20231107,152600,837925810,3885,3885,3885,3885,0
|
|
20231107,152500,837925810,3885,3885,3885,3885,0
|
|
20231107,152400,837925810,3885,3885,3885,3885,0
|
|
20231107,152300,837925810,3885,3885,3885,3885,0
|
|
20231107,152200,837925810,3885,3885,3885,3885,0
|
|
20231107,152100,837925810,3885,3885,3885,3885,0
|
|
20231107,152000,837925810,3885,3885,3885,3885,0
|
|
20231107,151900,837925810,3885,3865,3885,3860,626
|
|
20231107,151800,835509195,3885,3885,3890,3860,661
|
|
20231107,151700,832943295,3885,3860,3890,3860,3918
|
|
20231107,151600,817819340,3865,3885,3885,3865,1800
|
|
20231107,151500,810842310,3895,3890,3895,3890,903
|
|
20231107,151400,807327910,3880,3880,3880,3880,150
|
|
20231107,151300,806745910,3880,3880,3880,3880,20
|
|
20231107,151200,806668310,3880,3880,3885,3880,3308
|
|
20231107,151100,793832780,3880,3880,3880,3880,104
|
|
20231107,151000,793429260,3870,3870,3870,3870,174
|
|
20231107,150900,792755880,3900,3900,3900,3865,211
|
|
20231107,150800,791938275,3880,3900,3900,3880,2150
|
|
20231107,150700,783556275,3895,3895,3895,3895,2
|
|
20231107,150600,783548485,3900,3900,3900,3900,0
|
|
20231107,150500,783548485,3900,3900,3900,3900,5
|
|
20231107,150400,783528985,3900,3900,3900,3890,181
|
|
20231107,150300,782824715,3890,3890,3890,3890,32
|
|
20231107,150200,782700235,3890,3890,3890,3890,1
|
|
20231107,150100,782696345,3890,3885,3890,3885,53
|
|
20231107,150000,782490235,3890,3890,3890,3860,7724
|
|
20231107,145900,752607370,3890,3895,3895,3890,846
|
|
20231107,145800,749312210,3900,3900,3900,3900,41
|
|
20231107,145700,749152310,3900,3900,3900,3900,0
|
|
20231107,145600,749152310,3900,3900,3900,3900,0
|
|
20231107,145500,749152310,3900,3900,3900,3900,0
|
|
20231107,145400,749152310,3900,3895,3900,3895,37
|
|
20231107,145300,749008190,3895,3890,3895,3890,3
|
|
20231107,145200,748996515,3895,3895,3895,3895,0
|
|
20231107,145100,748996515,3895,3875,3895,3875,105
|
|
20231107,145000,748589540,3900,3900,3900,3900,21
|
|
20231107,144900,748507640,3900,3900,3900,3900,50
|
|
20231107,144800,748312640,3900,3900,3900,3900,10
|
|
20231107,144700,748273640,3900,3900,3900,3900,1
|
|
20231107,144600,748269740,3875,3875,3905,3875,570
|
|
20231107,144500,746060840,3875,3885,3905,3875,399
|
|
20231107,144400,744510880,3885,3900,3900,3885,156
|
|
20231107,144300,743902570,3900,3890,3900,3890,300
|
|
20231107,144200,742735530,3900,3900,3900,3900,0
|
|
20231107,144100,742735530,3900,3900,3900,3900,0
|
|
20231107,144000,742735530,3900,3900,3900,3900,200
|
|
20231107,143900,741955530,3905,3905,3905,3905,0
|
|
20231107,143800,741955530,3905,3905,3905,3905,5
|
|
20231107,143700,741936005,3885,3885,3885,3885,2000
|
|
20231107,143600,734166005,3885,3885,3885,3885,153
|
|
20231107,143500,733571600,3885,3885,3885,3885,0
|
|
20231107,143400,733571600,3885,3895,3895,3875,106
|
|
20231107,143300,733160140,3895,3890,3925,3865,1501
|
|
20231107,143200,727320670,3890,3880,3890,3880,76
|
|
20231107,143100,727025410,3885,3885,3885,3885,0
|
|
20231107,143000,727025410,3885,3880,3885,3880,11
|
|
20231107,142900,726982725,3885,3885,3885,3885,5
|
|
20231107,142800,726963300,3865,3870,3870,3865,405
|
|
20231107,142700,725397970,3870,3870,3885,3870,108
|
|
20231107,142600,724979935,3890,3890,3890,3890,0
|
|
20231107,142500,724979935,3890,3865,3890,3865,1425
|
|
20231107,142400,719472285,3865,3865,3865,3865,1189
|
|
20231107,142300,714876800,3860,3875,3875,3860,1550
|
|
20231107,142200,708872195,3905,3860,3905,3860,4144
|
|
20231107,142100,692822715,3860,3855,3870,3855,1100
|
|
20231107,142000,688576430,3870,3870,3870,3855,2406
|
|
20231107,141900,679276560,3875,3885,3885,3875,1409
|
|
20231107,141800,673811505,3880,3885,3885,3880,970
|
|
20231107,141700,670044160,3895,3905,3905,3885,12224
|
|
20231107,141600,622384575,3905,3905,3910,3905,1752
|
|
20231107,141500,615541440,3910,3930,3930,3910,5886
|
|
20231107,141400,592503685,3920,3955,3955,3920,751
|
|
20231107,141300,589558005,3925,3930,3930,3925,2
|
|
20231107,141200,589550150,3925,3930,3935,3925,164
|
|
20231107,141100,588906370,3935,3930,3940,3930,1516
|
|
20231107,141000,582937765,3935,3940,3940,3935,1230
|
|
20231107,140900,578094750,3935,3940,3940,3935,1198
|
|
20231107,140800,573374635,3940,3940,3940,3940,1472
|
|
20231107,140700,567574955,3940,3940,3940,3940,1
|
|
20231107,140600,567571015,3950,3950,3950,3950,46
|
|
20231107,140500,567389315,3950,3940,3950,3940,455
|
|
20231107,140400,565595615,3940,3945,3945,3940,729
|
|
20231107,140300,562719715,3965,3965,3965,3965,0
|
|
20231107,140200,562719715,3965,3965,3965,3965,0
|
|
20231107,140100,562719715,3965,3965,3965,3965,0
|
|
20231107,140000,562719715,3965,3965,3965,3965,1
|
|
20231107,135900,562715750,3945,3945,3945,3945,0
|
|
20231107,135800,562715750,3945,3950,3950,3945,470
|
|
20231107,135700,560859255,3950,3955,3955,3950,954
|
|
20231107,135600,557089950,3950,3950,3950,3950,0
|
|
20231107,135500,557089950,3950,3950,3950,3950,0
|
|
20231107,135400,557089950,3950,3950,3950,3950,0
|
|
20231107,135300,557089950,3950,3950,3950,3950,0
|
|
20231107,135200,557089950,3950,3950,3950,3950,0
|
|
20231107,135100,557089950,3950,3960,3960,3950,697
|
|
20231107,135000,554335620,3955,3955,3955,3955,0
|
|
20231107,134900,554335620,3955,3970,3970,3955,154
|
|
20231107,134800,553724930,3970,3970,3970,3970,0
|
|
20231107,134700,553724930,3970,3970,3970,3970,1
|
|
20231107,134600,553720960,3990,3980,3990,3980,15
|
|
20231107,134500,553661210,3990,3990,3990,3990,0
|
|
20231107,134400,553661210,3990,3990,3990,3990,0
|
|
20231107,134300,553661210,3990,3990,3990,3990,0
|
|
20231107,134200,553661210,3990,3990,3990,3990,0
|
|
20231107,134100,553661210,3990,3990,3990,3990,0
|
|
20231107,134000,553661210,3990,3990,3990,3990,1
|
|
20231107,133900,553657220,3990,3990,3990,3990,2
|
|
20231107,133800,553649240,3995,3995,3995,3995,0
|
|
20231107,133700,553649240,3995,3975,3995,3975,700
|
|
20231107,133600,550856265,3975,3975,3975,3975,6
|
|
20231107,133500,550832415,3955,3955,3955,3955,0
|
|
20231107,133400,550832415,3955,3960,3960,3955,78
|
|
20231107,133300,550523755,3960,3960,3960,3960,946
|
|
20231107,133200,546777595,3975,3975,3975,3975,10
|
|
20231107,133100,546737845,3975,3975,3975,3975,0
|
|
20231107,133000,546737845,3975,3975,3975,3975,50
|
|
20231107,132900,546539095,3980,3980,3980,3980,0
|
|
20231107,132800,546539095,3980,3980,3980,3980,5
|
|
20231107,132700,546519195,3955,3960,3960,3955,51
|
|
20231107,132600,546317485,3980,3980,3980,3980,0
|
|
20231107,132500,546317485,3980,3980,3980,3980,1
|
|
20231107,132400,546313505,3955,3955,3955,3955,0
|
|
20231107,132300,546313505,3955,3990,3990,3955,405
|
|
20231107,132200,544710660,3970,3970,3970,3970,0
|
|
20231107,132100,544710660,3970,3970,3970,3970,50
|
|
20231107,132000,544512160,3975,3975,3975,3975,0
|
|
20231107,131900,544512160,3975,3975,3975,3975,1
|
|
20231107,131800,544508185,3995,3995,3995,3995,0
|
|
20231107,131700,544508185,3995,3980,3995,3980,2000
|
|
20231107,131600,536530125,3980,3980,3980,3980,0
|
|
20231107,131500,536530125,3980,3980,3980,3980,20
|
|
20231107,131400,536450525,3985,3985,3985,3985,0
|
|
20231107,131300,536450525,3985,3985,3985,3985,0
|
|
20231107,131200,536450525,3985,3985,3985,3985,0
|
|
20231107,131100,536450525,3985,3985,3985,3985,2
|
|
20231107,131000,536442555,3985,3985,3985,3985,1
|
|
20231107,130900,536438570,3980,3980,3980,3980,0
|
|
20231107,130800,536438570,3980,3985,3985,3980,1656
|
|
20231107,130700,529847665,3985,3965,3985,3965,3401
|
|
20231107,130600,516330905,3965,3965,3965,3965,1
|
|
20231107,130500,516326940,3940,3940,3940,3940,98
|
|
20231107,130400,515940820,3940,3940,3940,3940,0
|
|
20231107,130300,515940820,3940,3940,3940,3940,0
|
|
20231107,130200,515940820,3940,3940,3940,3940,203
|
|
20231107,130100,515141000,3970,3970,3970,3970,0
|
|
20231107,130000,515141000,3970,3965,3970,3965,2
|
|
20231107,125900,515133065,3970,3965,3970,3965,2414
|
|
20231107,125800,505561540,3970,3965,3970,3965,210
|
|
20231107,125700,504728610,3965,3965,3965,3965,1
|
|
20231107,125600,504724645,3960,3960,3960,3960,335
|
|
20231107,125500,503398045,3965,3965,3965,3965,5
|
|
20231107,125400,503378220,3965,3965,3965,3965,0
|
|
20231107,125300,503378220,3965,3965,3965,3965,0
|
|
20231107,125200,503378220,3965,3965,3965,3965,20
|
|
20231107,125100,503298920,3965,3955,3965,3955,978
|
|
20231107,125000,499429735,3955,3955,3955,3955,0
|
|
20231107,124900,499429735,3955,3955,3955,3955,2000
|
|
20231107,124800,491519735,3955,3955,3955,3955,201
|
|
20231107,124700,490724780,3955,3955,3955,3955,5
|
|
20231107,124600,490705005,3935,3935,3935,3935,0
|
|
20231107,124500,490705005,3935,3935,3935,3935,0
|
|
20231107,124400,490705005,3935,3935,3935,3935,0
|
|
20231107,124300,490705005,3935,3935,3935,3935,250
|
|
20231107,124200,489721255,3950,3950,3950,3950,0
|
|
20231107,124100,489721255,3950,3950,3950,3950,400
|
|
20231107,124000,488141255,3950,3950,3950,3950,0
|
|
20231107,123900,488141255,3950,3950,3950,3950,0
|
|
20231107,123800,488141255,3950,3950,3950,3950,1
|
|
20231107,123700,488137305,3935,3935,3935,3935,0
|
|
20231107,123600,488137305,3935,3940,3940,3935,506
|
|
20231107,123500,486145685,3950,3950,3950,3950,22
|
|
20231107,123400,486058785,3950,3950,3950,3950,0
|
|
20231107,123300,486058785,3950,3950,3950,3950,75
|
|
20231107,123200,485762535,3950,3950,3950,3950,2
|
|
20231107,123100,485754635,3950,3950,3950,3950,0
|
|
20231107,123000,485754635,3950,3950,3950,3950,0
|
|
20231107,122900,485754635,3950,3950,3950,3950,0
|
|
20231107,122800,485754635,3950,3950,3950,3950,50
|
|
20231107,122700,485557135,3950,3950,3950,3950,0
|
|
20231107,122600,485557135,3950,3950,3950,3950,0
|
|
20231107,122500,485557135,3950,3950,3950,3950,1
|
|
20231107,122400,485553185,3950,3950,3950,3950,0
|
|
20231107,122300,485553185,3950,3950,3950,3950,0
|
|
20231107,122200,485553185,3950,3950,3950,3950,0
|
|
20231107,122100,485553185,3950,3950,3950,3950,1
|
|
20231107,122000,485549235,3940,3940,3940,3940,0
|
|
20231107,121900,485549235,3940,3940,3940,3940,0
|
|
20231107,121800,485549235,3940,3940,3940,3940,301
|
|
20231107,121700,484363295,3940,3940,3940,3940,200
|
|
20231107,121600,483575295,3950,3950,3950,3950,0
|
|
20231107,121500,483575295,3950,3950,3950,3950,5
|
|
20231107,121400,483555545,3935,3935,3935,3935,1
|
|
20231107,121300,483551610,3940,3940,3940,3940,0
|
|
20231107,121200,483551610,3940,3940,3940,3940,10
|
|
20231107,121100,483512210,3940,3940,3940,3940,210
|
|
20231107,121000,482684810,3950,3950,3950,3950,0
|
|
20231107,120900,482684810,3950,3950,3950,3950,0
|
|
20231107,120800,482684810,3950,3950,3950,3940,559
|
|
20231107,120700,480481760,3960,3950,3960,3950,42
|
|
20231107,120600,480315850,3950,3950,3950,3950,250
|
|
20231107,120500,479328350,3950,3955,3955,3950,407
|
|
20231107,120400,477720475,3960,3960,3960,3960,233
|
|
20231107,120300,476797795,3960,3960,3960,3960,0
|
|
20231107,120200,476797795,3960,3960,3960,3960,50
|
|
20231107,120100,476599795,3960,3950,3960,3950,425
|
|
20231107,120000,474919915,3940,3940,3940,3940,300
|
|
20231107,115900,473737915,3950,3950,3950,3950,0
|
|
20231107,115800,473737915,3950,3945,3950,3945,513
|
|
20231107,115700,471714125,3945,3945,3945,3945,0
|
|
20231107,115600,471714125,3945,3945,3945,3945,1
|
|
20231107,115500,471710180,3940,3940,3940,3940,128
|
|
20231107,115400,471205860,3940,3945,3945,3940,220
|
|
20231107,115300,470339010,3945,3945,3945,3945,0
|
|
20231107,115200,470339010,3945,3945,3945,3945,0
|
|
20231107,115100,470339010,3945,3945,3945,3945,0
|
|
20231107,115000,470339010,3945,3945,3945,3945,0
|
|
20231107,114900,470339010,3945,3945,3945,3945,0
|
|
20231107,114800,470339010,3945,3945,3945,3945,0
|
|
20231107,114700,470339010,3945,3945,3945,3945,0
|
|
20231107,114600,470339010,3945,3940,3945,3940,3
|
|
20231107,114500,470327185,3940,3940,3940,3940,152
|
|
20231107,114400,469728305,3940,3940,3940,3940,0
|
|
20231107,114300,469728305,3940,3940,3940,3940,100
|
|
20231107,114200,469334305,3940,3940,3940,3940,5
|
|
20231107,114100,469314605,3930,3930,3930,3930,0
|
|
20231107,114000,469314605,3930,3930,3930,3930,0
|
|
20231107,113900,469314605,3930,3930,3930,3930,49
|
|
20231107,113800,469122035,3940,3940,3940,3940,0
|
|
20231107,113700,469122035,3940,3940,3940,3940,100
|
|
20231107,113600,468728035,3940,3940,3940,3940,470
|
|
20231107,113500,466876235,3940,3940,3940,3940,0
|
|
20231107,113400,466876235,3940,3940,3940,3940,190
|
|
20231107,113300,466127635,3940,3940,3940,3940,0
|
|
20231107,113200,466127635,3940,3940,3940,3940,9
|
|
20231107,113100,466092175,3940,3940,3940,3940,0
|
|
20231107,113000,466092175,3940,3940,3940,3940,0
|
|
20231107,112900,466092175,3940,3930,3940,3930,375
|
|
20231107,112800,464618375,3930,3930,3930,3930,10
|
|
20231107,112700,464579075,3935,3935,3935,3935,0
|
|
20231107,112600,464579075,3935,3935,3935,3935,1
|
|
20231107,112500,464575140,3935,3935,3935,3935,2
|
|
20231107,112400,464567270,3905,3910,3910,3905,1744
|
|
20231107,112300,457756485,3905,3905,3905,3905,863
|
|
20231107,112200,454386470,3910,3920,3920,3910,1150
|
|
20231107,112100,449887440,3920,3920,3920,3920,746
|
|
20231107,112000,446963120,3935,3935,3935,3935,4
|
|
20231107,111900,446947380,3940,3940,3940,3940,0
|
|
20231107,111800,446947380,3940,3940,3940,3940,5
|
|
20231107,111700,446927680,3940,3940,3940,3940,0
|
|
20231107,111600,446927680,3940,3945,3945,3940,6
|
|
20231107,111500,446904035,3940,3940,3940,3940,1510
|
|
20231107,111400,440954635,3940,3940,3940,3940,5
|
|
20231107,111300,440934935,3935,3935,3935,3935,51
|
|
20231107,111200,440734250,3920,3920,3920,3920,220
|
|
20231107,111100,439871850,3925,3930,3930,3925,727
|
|
20231107,111000,437018325,3930,3930,3930,3930,0
|
|
20231107,110900,437018325,3930,3930,3930,3930,0
|
|
20231107,110800,437018325,3930,3935,3935,3930,785
|
|
20231107,110700,433931695,3945,3945,3945,3945,0
|
|
20231107,110600,433931695,3945,3945,3945,3945,0
|
|
20231107,110500,433931695,3945,3945,3945,3945,0
|
|
20231107,110400,433931695,3945,3945,3945,3945,0
|
|
20231107,110300,433931695,3945,3945,3945,3945,0
|
|
20231107,110200,433931695,3945,3945,3945,3945,0
|
|
20231107,110100,433931695,3945,3945,3945,3945,5
|
|
20231107,110000,433911970,3940,3940,3940,3940,50
|
|
20231107,105900,433714970,3945,3945,3945,3945,100
|
|
20231107,105800,433320470,3945,3945,3945,3945,545
|
|
20231107,105700,431170445,3950,3950,3950,3950,0
|
|
20231107,105600,431170445,3950,3950,3950,3950,0
|
|
20231107,105500,431170445,3950,3950,3950,3950,2
|
|
20231107,105400,431162545,3940,3940,3940,3940,542
|
|
20231107,105300,429027065,3940,3940,3940,3940,0
|
|
20231107,105200,429027065,3940,3940,3940,3935,84
|
|
20231107,105100,428696405,3950,3950,3950,3930,114
|
|
20231107,105000,428247925,3950,3950,3950,3950,0
|
|
20231107,104900,428247925,3950,3950,3950,3950,333
|
|
20231107,104800,426932575,3950,3940,3950,3940,236
|
|
20231107,104700,426002710,3940,3940,3940,3940,0
|
|
20231107,104600,426002710,3940,3940,3940,3940,0
|
|
20231107,104500,426002710,3940,3940,3940,3940,2
|
|
20231107,104400,425994830,3940,3940,3940,3940,1000
|
|
20231107,104300,422054830,3940,3940,3940,3940,0
|
|
20231107,104200,422054830,3940,3940,3940,3930,64
|
|
20231107,104100,421802730,3940,3940,3940,3935,94
|
|
20231107,104000,421432630,3940,3940,3940,3940,2
|
|
20231107,103900,421424750,3940,3940,3940,3940,1
|
|
20231107,103800,421420810,3940,3945,3950,3940,2652
|
|
20231107,103700,410971865,3950,3945,3950,3945,12
|
|
20231107,103600,410924515,3950,3945,3950,3945,12
|
|
20231107,103500,410877170,3950,3950,3950,3950,1
|
|
20231107,103400,410873220,3950,3950,3950,3950,57
|
|
20231107,103300,410648070,3950,3950,3950,3950,1
|
|
20231107,103200,410644120,3945,3945,3945,3945,20
|
|
20231107,103100,410565220,3950,3950,3950,3950,0
|
|
20231107,103000,410565220,3950,3950,3950,3950,150
|
|
20231107,102900,409972720,3950,3950,3950,3950,25
|
|
20231107,102800,409873970,3950,3950,3950,3950,14
|
|
20231107,102700,409818670,3950,3950,3950,3950,0
|
|
20231107,102600,409818670,3950,3950,3950,3950,226
|
|
20231107,102500,408925970,3950,3950,3950,3945,118
|
|
20231107,102400,408460415,3950,3945,3950,3945,512
|
|
20231107,102300,406440545,3945,3945,3945,3940,117
|
|
20231107,102200,405979155,3945,3940,3945,3930,36
|
|
20231107,102100,405837300,3940,3935,3940,3930,1029
|
|
20231107,102000,401793210,3940,3940,3940,3940,56
|
|
20231107,101900,401572570,3935,3930,3940,3930,410
|
|
20231107,101800,399959985,3930,3935,3935,3930,94
|
|
20231107,101700,399590100,3940,3940,3940,3900,12421
|
|
20231107,101600,351029900,3955,3955,3955,3955,1
|
|
20231107,101500,351025945,3935,3975,3980,3935,1987
|
|
20231107,101400,343166800,3980,3970,3980,3930,4251
|
|
20231107,101300,326350405,3940,3960,3960,3940,503
|
|
20231107,101200,324364450,3960,3960,3960,3960,59
|
|
20231107,101100,324130810,3975,3975,3975,3975,0
|
|
20231107,101000,324130810,3975,3975,3975,3975,1
|
|
20231107,100900,324126835,3975,3960,3975,3960,4
|
|
20231107,100800,324110950,3975,3965,3975,3960,3231
|
|
20231107,100700,311307575,3965,3965,3965,3965,0
|
|
20231107,100600,311307575,3965,3965,3965,3965,0
|
|
20231107,100500,311307575,3965,3965,3965,3965,1
|
|
20231107,100400,311303610,3980,3980,3980,3980,0
|
|
20231107,100300,311303610,3980,3980,3980,3980,51
|
|
20231107,100200,311100630,3980,3980,3980,3980,60
|
|
20231107,100100,310861830,3980,3980,3980,3980,0
|
|
20231107,100000,310861830,3980,3980,3980,3980,2
|
|
20231107,095900,310853870,3965,3980,3980,3965,103
|
|
20231107,095800,310445430,3965,3965,3965,3965,0
|
|
20231107,095700,310445430,3965,3970,3970,3965,101
|
|
20231107,095600,310044845,3980,3980,3980,3980,0
|
|
20231107,095500,310044845,3980,3975,3980,3975,117
|
|
20231107,095400,309579565,3980,3980,3980,3980,18
|
|
20231107,095300,309507925,3980,3980,3980,3980,0
|
|
20231107,095200,309507925,3980,3965,3980,3965,2496
|
|
20231107,095100,299602065,3965,3965,3965,3965,362
|
|
20231107,095000,298166735,3965,3960,3965,3960,133
|
|
20231107,094900,297639890,3965,3965,3965,3965,0
|
|
20231107,094800,297639890,3965,3965,3965,3965,4
|
|
20231107,094700,297624030,3960,3960,3960,3960,27
|
|
20231107,094600,297517110,3960,3960,3960,3955,301
|
|
20231107,094500,296326625,3965,3965,3965,3965,0
|
|
20231107,094400,296326625,3965,3965,3965,3965,0
|
|
20231107,094300,296326625,3965,3965,3965,3965,0
|
|
20231107,094200,296326625,3965,3965,3965,3965,174
|
|
20231107,094100,295636715,3965,3965,3965,3965,50
|
|
20231107,094000,295438465,3965,3965,3965,3965,50
|
|
20231107,093900,295240215,3965,3965,3965,3965,0
|
|
20231107,093800,295240215,3965,3960,3965,3960,1284
|
|
20231107,093700,290150565,3960,3960,3960,3960,75
|
|
20231107,093600,289853565,3960,3960,3960,3960,1
|
|
20231107,093500,289849605,3965,3960,3965,3905,10006
|
|
20231107,093400,250488890,3960,3960,3960,3960,0
|
|
20231107,093300,250488890,3960,3970,3970,3960,596
|
|
20231107,093200,248125095,3965,3980,3980,3965,325
|
|
20231107,093100,246835845,3980,3965,3980,3965,606
|
|
20231107,093000,244432960,3960,3960,3960,3960,1
|
|
20231107,092900,244429000,3955,3955,3955,3955,46
|
|
20231107,092800,244247070,3955,3955,3965,3955,6381
|
|
20231107,092700,218999515,3950,3945,3950,3940,2427
|
|
20231107,092600,209423520,3945,3955,3955,3945,1096
|
|
20231107,092500,205094715,3955,3955,3965,3955,263
|
|
20231107,092400,204054540,3955,3955,3955,3955,0
|
|
20231107,092300,204054540,3955,3955,3955,3940,3010
|
|
20231107,092200,192175640,3955,3955,3955,3955,1395
|
|
20231107,092100,186658415,3955,3975,3975,3950,4458
|
|
20231107,092000,169033930,3975,3985,3985,3975,1472
|
|
20231107,091900,163177710,3990,3995,3995,3990,1409
|
|
20231107,091800,157553625,3995,4000,4000,3995,310
|
|
20231107,091700,156314215,4000,4000,4000,4000,5514
|
|
20231107,091600,134258215,4000,4000,4000,3995,522
|
|
20231107,091500,132172175,4000,4000,4000,4000,504
|
|
20231107,091400,130156175,4000,4025,4025,3995,5143
|
|
20231107,091300,109569740,4010,4010,4010,4010,1
|
|
20231107,091200,109565730,4000,4030,4040,4000,14905
|
|
20231107,091100,49934065,4030,4000,4030,4000,1747
|
|
20231107,091000,42942615,4005,4005,4005,4005,1044
|
|
20231107,090900,38761395,4000,4015,4015,3995,1107
|
|
20231107,090800,34333125,4000,4075,4075,3895,6058
|
|
20231107,090700,9990645,4075,4090,4090,4065,1134
|
|
20231107,090600,5371215,4090,4090,4090,4090,0
|
|
20231107,090500,5371215,4090,4090,4090,4090,6
|
|
20231107,090400,5346675,4110,4100,4110,4100,300
|
|
20231107,090300,4114425,4100,4100,4100,4100,100
|
|
20231107,090200,3704425,4100,4100,4100,4100,10
|
|
20231107,090100,3663425,4075,4075,4075,4075,0
|
|
20231107,090000,3663425,4075,4075,4075,4075,899
|