645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,194200,253877350,3635,3635,3635,3635,180
|
|
20231117,194100,253877350,3635,3635,3635,3635,0
|
|
20231117,194000,253877350,3635,3635,3635,3635,0
|
|
20231117,193900,253877350,3635,3635,3635,3635,0
|
|
20231117,193800,253877350,3635,3635,3635,3635,0
|
|
20231117,193700,253877350,3635,3635,3635,3635,0
|
|
20231117,193600,253877350,3635,3635,3635,3635,0
|
|
20231117,193500,253877350,3635,3635,3635,3635,0
|
|
20231117,193400,253877350,3635,3635,3635,3635,0
|
|
20231117,193300,253877350,3635,3635,3635,3635,0
|
|
20231117,193200,253877350,3635,3635,3635,3635,0
|
|
20231117,193100,253877350,3635,3635,3635,3635,0
|
|
20231117,193000,253877350,3635,3635,3635,3635,0
|
|
20231117,192900,253877350,3635,3635,3635,3635,0
|
|
20231117,192800,253877350,3635,3635,3635,3635,0
|
|
20231117,192700,253877350,3635,3635,3635,3635,0
|
|
20231117,192600,253877350,3635,3635,3635,3635,0
|
|
20231117,192500,253877350,3635,3635,3635,3635,0
|
|
20231117,192400,253877350,3635,3635,3635,3635,0
|
|
20231117,192300,253877350,3635,3635,3635,3635,0
|
|
20231117,192200,253877350,3635,3635,3635,3635,0
|
|
20231117,192100,253877350,3635,3635,3635,3635,0
|
|
20231117,192000,253877350,3635,3635,3635,3635,0
|
|
20231117,191900,253877350,3635,3635,3635,3635,0
|
|
20231117,191800,253877350,3635,3635,3635,3635,0
|
|
20231117,191700,253877350,3635,3635,3635,3635,0
|
|
20231117,191600,253877350,3635,3635,3635,3635,0
|
|
20231117,191500,253877350,3635,3635,3635,3635,0
|
|
20231117,191400,253877350,3635,3635,3635,3635,0
|
|
20231117,191300,253877350,3635,3635,3635,3635,0
|
|
20231117,191200,253877350,3635,3635,3635,3635,180
|
|
20231117,191100,253877350,3635,3635,3635,3635,0
|
|
20231117,191000,253877350,3635,3635,3635,3635,0
|
|
20231117,190900,253877350,3635,3635,3635,3635,0
|
|
20231117,190800,253877350,3635,3635,3635,3635,0
|
|
20231117,190700,253877350,3635,3635,3635,3635,0
|
|
20231117,190600,253877350,3635,3635,3635,3635,0
|
|
20231117,190500,253877350,3635,3635,3635,3635,0
|
|
20231117,190400,253877350,3635,3635,3635,3635,0
|
|
20231117,190300,253877350,3635,3635,3635,3635,0
|
|
20231117,190200,253877350,3635,3635,3635,3635,0
|
|
20231117,190100,253877350,3635,3635,3635,3635,0
|
|
20231117,190000,253877350,3635,3635,3635,3635,0
|
|
20231117,185900,253877350,3635,3635,3635,3635,0
|
|
20231117,185800,253877350,3635,3635,3635,3635,0
|
|
20231117,185700,253877350,3635,3635,3635,3635,0
|
|
20231117,185600,253877350,3635,3635,3635,3635,0
|
|
20231117,185500,253877350,3635,3635,3635,3635,0
|
|
20231117,185400,253877350,3635,3635,3635,3635,0
|
|
20231117,185300,253877350,3635,3635,3635,3635,0
|
|
20231117,185200,253877350,3635,3635,3635,3635,0
|
|
20231117,185100,253877350,3635,3635,3635,3635,0
|
|
20231117,185000,253877350,3635,3635,3635,3635,0
|
|
20231117,184900,253877350,3635,3635,3635,3635,0
|
|
20231117,184800,253877350,3635,3635,3635,3635,0
|
|
20231117,184700,253877350,3635,3635,3635,3635,0
|
|
20231117,184600,253877350,3635,3635,3635,3635,0
|
|
20231117,184500,253877350,3635,3635,3635,3635,0
|
|
20231117,184400,253877350,3635,3635,3635,3635,0
|
|
20231117,184300,253877350,3635,3635,3635,3635,0
|
|
20231117,184200,253877350,3635,3635,3635,3635,180
|
|
20231117,184100,253877350,3635,3635,3635,3635,0
|
|
20231117,184000,253877350,3635,3635,3635,3635,0
|
|
20231117,183900,253877350,3635,3635,3635,3635,0
|
|
20231117,183800,253877350,3635,3635,3635,3635,0
|
|
20231117,183700,253877350,3635,3635,3635,3635,0
|
|
20231117,183600,253877350,3635,3635,3635,3635,0
|
|
20231117,183500,253877350,3635,3635,3635,3635,0
|
|
20231117,183400,253877350,3635,3635,3635,3635,0
|
|
20231117,183300,253877350,3635,3635,3635,3635,0
|
|
20231117,183200,253877350,3635,3635,3635,3635,0
|
|
20231117,183100,253877350,3635,3635,3635,3635,0
|
|
20231117,183000,253877350,3635,3635,3635,3635,0
|
|
20231117,182900,253877350,3635,3635,3635,3635,0
|
|
20231117,182800,253877350,3635,3635,3635,3635,0
|
|
20231117,182700,253877350,3635,3635,3635,3635,0
|
|
20231117,182600,253877350,3635,3635,3635,3635,0
|
|
20231117,182500,253877350,3635,3635,3635,3635,0
|
|
20231117,182400,253877350,3635,3635,3635,3635,0
|
|
20231117,182300,253877350,3635,3635,3635,3635,0
|
|
20231117,182200,253877350,3635,3635,3635,3635,0
|
|
20231117,182100,253877350,3635,3635,3635,3635,0
|
|
20231117,182000,253877350,3635,3635,3635,3635,0
|
|
20231117,181900,253877350,3635,3635,3635,3635,0
|
|
20231117,181800,253877350,3635,3635,3635,3635,0
|
|
20231117,181700,253877350,3635,3635,3635,3635,0
|
|
20231117,181600,253877350,3635,3635,3635,3635,0
|
|
20231117,181500,253877350,3635,3635,3635,3635,0
|
|
20231117,181400,253877350,3635,3635,3635,3635,0
|
|
20231117,181300,253877350,3635,3635,3635,3635,0
|
|
20231117,181200,253877350,3635,3635,3635,3635,180
|
|
20231117,181100,253877350,3635,3635,3635,3635,0
|
|
20231117,181000,253877350,3635,3635,3635,3635,0
|
|
20231117,180900,253877350,3635,3635,3635,3635,0
|
|
20231117,180800,253877350,3635,3635,3635,3635,0
|
|
20231117,180700,253877350,3635,3635,3635,3635,0
|
|
20231117,180600,253877350,3635,3635,3635,3635,0
|
|
20231117,180500,253877350,3635,3635,3635,3635,0
|
|
20231117,180400,253877350,3635,3635,3635,3635,0
|
|
20231117,180300,253877350,3635,3635,3635,3635,0
|
|
20231117,180200,253877350,3635,3635,3635,3635,0
|
|
20231117,180100,253877350,3635,3635,3635,3635,0
|
|
20231117,180000,253877350,3635,3635,3635,3635,0
|
|
20231117,175900,253877350,3635,3635,3635,3635,0
|
|
20231117,175800,253877350,3635,3635,3635,3635,0
|
|
20231117,175700,253877350,3635,3635,3635,3635,0
|
|
20231117,175600,253877350,3635,3635,3635,3635,0
|
|
20231117,175500,253877350,3635,3635,3635,3635,0
|
|
20231117,175400,253877350,3635,3635,3635,3635,0
|
|
20231117,175300,253877350,3635,3635,3635,3635,0
|
|
20231117,175200,253877350,3635,3635,3635,3635,0
|
|
20231117,175100,253877350,3635,3635,3635,3635,0
|
|
20231117,175000,253877350,3635,3635,3635,3635,0
|
|
20231117,174900,253877350,3635,3635,3635,3635,0
|
|
20231117,174800,253877350,3635,3635,3635,3635,0
|
|
20231117,174700,253877350,3635,3635,3635,3635,0
|
|
20231117,174600,253877350,3635,3635,3635,3635,0
|
|
20231117,174500,253877350,3635,3635,3635,3635,0
|
|
20231117,174400,253877350,3635,3635,3635,3635,0
|
|
20231117,174300,253877350,3635,3635,3635,3635,0
|
|
20231117,174200,253877350,3635,3635,3635,3635,180
|
|
20231117,174100,253877350,3635,3635,3635,3635,0
|
|
20231117,174000,253877350,3635,3635,3635,3635,0
|
|
20231117,173900,253877350,3635,3635,3635,3635,0
|
|
20231117,173800,253877350,3635,3635,3635,3635,0
|
|
20231117,173700,253877350,3635,3635,3635,3635,0
|
|
20231117,173600,253877350,3635,3635,3635,3635,0
|
|
20231117,173500,253877350,3635,3635,3635,3635,0
|
|
20231117,173400,253877350,3635,3635,3635,3635,0
|
|
20231117,173300,253877350,3635,3635,3635,3635,0
|
|
20231117,173200,253877350,3635,3635,3635,3635,0
|
|
20231117,173100,253877350,3635,3635,3635,3635,0
|
|
20231117,173000,253877350,3635,3635,3635,3635,0
|
|
20231117,172900,253877350,3635,3635,3635,3635,0
|
|
20231117,172800,253877350,3635,3635,3635,3635,0
|
|
20231117,172700,253877350,3635,3635,3635,3635,0
|
|
20231117,172600,253877350,3635,3635,3635,3635,0
|
|
20231117,172500,253877350,3635,3635,3635,3635,0
|
|
20231117,172400,253877350,3635,3635,3635,3635,0
|
|
20231117,172300,253877350,3635,3635,3635,3635,0
|
|
20231117,172200,253877350,3635,3635,3635,3635,0
|
|
20231117,172100,253877350,3635,3635,3635,3635,0
|
|
20231117,172000,253877350,3635,3635,3635,3635,0
|
|
20231117,171900,253877350,3635,3635,3635,3635,0
|
|
20231117,171800,253877350,3635,3635,3635,3635,0
|
|
20231117,171700,253877350,3635,3635,3635,3635,0
|
|
20231117,171600,253877350,3635,3635,3635,3635,0
|
|
20231117,171500,253877350,3635,3635,3635,3635,0
|
|
20231117,171400,253877350,3635,3635,3635,3635,0
|
|
20231117,171300,253877350,3635,3635,3635,3635,0
|
|
20231117,171200,253877350,3635,3635,3635,3635,180
|
|
20231117,171100,253877350,3635,3635,3635,3635,0
|
|
20231117,171000,253877350,3635,3635,3635,3635,0
|
|
20231117,170900,253877350,3635,3635,3635,3635,0
|
|
20231117,170800,253877350,3635,3635,3635,3635,0
|
|
20231117,170700,253877350,3635,3635,3635,3635,0
|
|
20231117,170600,253877350,3635,3635,3635,3635,0
|
|
20231117,170500,253877350,3635,3635,3635,3635,0
|
|
20231117,170400,253877350,3635,3635,3635,3635,0
|
|
20231117,170300,253877350,3635,3635,3635,3635,0
|
|
20231117,170200,253877350,3635,3635,3635,3635,0
|
|
20231117,170100,253877350,3635,3635,3635,3635,0
|
|
20231117,170000,253877350,3635,3635,3635,3635,0
|
|
20231117,165900,253877350,3635,3635,3635,3635,0
|
|
20231117,165800,253877350,3635,3635,3635,3635,0
|
|
20231117,165700,253877350,3635,3635,3635,3635,0
|
|
20231117,165600,253877350,3635,3635,3635,3635,0
|
|
20231117,165500,253877350,3635,3635,3635,3635,0
|
|
20231117,165400,253877350,3635,3635,3635,3635,0
|
|
20231117,165300,253877350,3635,3635,3635,3635,0
|
|
20231117,165200,253877350,3635,3635,3635,3635,0
|
|
20231117,165100,253877350,3635,3635,3635,3635,0
|
|
20231117,165000,253877350,3635,3635,3635,3635,0
|
|
20231117,164900,253877350,3635,3635,3635,3635,0
|
|
20231117,164800,253877350,3635,3635,3635,3635,0
|
|
20231117,164700,253877350,3635,3635,3635,3635,0
|
|
20231117,164600,253877350,3635,3635,3635,3635,0
|
|
20231117,164500,253877350,3635,3635,3635,3635,0
|
|
20231117,164400,253877350,3635,3635,3635,3635,0
|
|
20231117,164300,253877350,3635,3635,3635,3635,0
|
|
20231117,164200,253877350,3635,3635,3635,3635,180
|
|
20231117,164100,253877350,3635,3635,3635,3635,0
|
|
20231117,164000,253877350,3635,3635,3635,3635,0
|
|
20231117,163900,253877350,3635,3635,3635,3635,0
|
|
20231117,163800,253877350,3635,3635,3635,3635,0
|
|
20231117,163700,253877350,3635,3635,3635,3635,0
|
|
20231117,163600,253877350,3635,3635,3635,3635,0
|
|
20231117,163500,253877350,3635,3635,3635,3635,0
|
|
20231117,163400,253877350,3635,3635,3635,3635,0
|
|
20231117,163300,253877350,3635,3635,3635,3635,0
|
|
20231117,163200,253877350,3635,3635,3635,3635,0
|
|
20231117,163100,253877350,3635,3635,3635,3635,0
|
|
20231117,163000,253877350,3635,3635,3635,3635,0
|
|
20231117,162900,253877350,3635,3635,3635,3635,0
|
|
20231117,162800,253877350,3635,3635,3635,3635,0
|
|
20231117,162700,253877350,3635,3635,3635,3635,0
|
|
20231117,162600,253877350,3635,3635,3635,3635,0
|
|
20231117,162500,253877350,3635,3635,3635,3635,0
|
|
20231117,162400,253877350,3635,3635,3635,3635,0
|
|
20231117,162300,253877350,3635,3635,3635,3635,0
|
|
20231117,162200,253877350,3635,3635,3635,3635,0
|
|
20231117,162100,253877350,3635,3635,3635,3635,0
|
|
20231117,162000,253877350,3635,3635,3635,3635,0
|
|
20231117,161900,253877350,3635,3635,3635,3635,0
|
|
20231117,161800,253877350,3635,3635,3635,3635,0
|
|
20231117,161700,253877350,3635,3635,3635,3635,0
|
|
20231117,161600,253877350,3635,3635,3635,3635,0
|
|
20231117,161500,253877350,3635,3635,3635,3635,0
|
|
20231117,161400,253877350,3635,3635,3635,3635,0
|
|
20231117,161300,253877350,3635,3635,3635,3635,0
|
|
20231117,161200,253877350,3635,3635,3635,3635,180
|
|
20231117,161100,253877350,3635,3635,3635,3635,0
|
|
20231117,161000,253877350,3635,3635,3635,3635,0
|
|
20231117,160900,253877350,3635,3635,3635,3635,0
|
|
20231117,160800,253877350,3635,3635,3635,3635,0
|
|
20231117,160700,253877350,3635,3635,3635,3635,0
|
|
20231117,160600,253877350,3635,3635,3635,3635,0
|
|
20231117,160500,253877350,3635,3635,3635,3635,0
|
|
20231117,160400,253877350,3635,3635,3635,3635,0
|
|
20231117,160300,253877350,3635,3635,3635,3635,0
|
|
20231117,160200,253877350,3635,3635,3635,3635,0
|
|
20231117,160100,253877350,3635,3635,3635,3635,0
|
|
20231117,160000,253877350,3635,3635,3635,3635,0
|
|
20231117,155900,253877350,3635,3635,3635,3635,0
|
|
20231117,155800,253877350,3635,3635,3635,3635,0
|
|
20231117,155700,253877350,3635,3635,3635,3635,0
|
|
20231117,155600,253877350,3635,3635,3635,3635,0
|
|
20231117,155500,253877350,3635,3635,3635,3635,0
|
|
20231117,155400,253877350,3635,3635,3635,3635,0
|
|
20231117,155300,253877350,3635,3635,3635,3635,0
|
|
20231117,155200,253877350,3635,3635,3635,3635,0
|
|
20231117,155100,253877350,3635,3635,3635,3635,0
|
|
20231117,155000,253877350,3635,3635,3635,3635,0
|
|
20231117,154900,253877350,3635,3635,3635,3635,0
|
|
20231117,154800,253877350,3635,3635,3635,3635,0
|
|
20231117,154700,253877350,3635,3635,3635,3635,0
|
|
20231117,154600,253877350,3635,3635,3635,3635,0
|
|
20231117,154500,253877350,3635,3635,3635,3635,0
|
|
20231117,154400,253877350,3635,3635,3635,3635,0
|
|
20231117,154300,253877350,3635,3635,3635,3635,0
|
|
20231117,154200,253877350,3635,3635,3635,3635,180
|
|
20231117,154100,253877350,3635,3635,3635,3635,0
|
|
20231117,154000,253877350,3635,3635,3635,3635,0
|
|
20231117,153900,253877350,3635,3635,3635,3635,0
|
|
20231117,153800,253877350,3635,3635,3635,3635,0
|
|
20231117,153700,253877350,3635,3635,3635,3635,0
|
|
20231117,153600,253877350,3635,3635,3635,3635,0
|
|
20231117,153500,253877350,3635,3635,3635,3635,0
|
|
20231117,153400,253877350,3635,3635,3635,3635,0
|
|
20231117,153300,253877350,3635,3635,3635,3635,0
|
|
20231117,153200,253877350,3635,3635,3635,3635,0
|
|
20231117,153100,253877350,3635,3635,3635,3635,0
|
|
20231117,153000,253877350,3635,3635,3635,3635,180
|
|
20231117,152900,253223050,3640,3640,3640,3640,0
|
|
20231117,152800,253223050,3640,3640,3640,3640,0
|
|
20231117,152700,253223050,3640,3640,3640,3640,0
|
|
20231117,152600,253223050,3640,3640,3640,3640,0
|
|
20231117,152500,253223050,3640,3640,3640,3640,0
|
|
20231117,152400,253223050,3640,3640,3640,3640,0
|
|
20231117,152300,253223050,3640,3640,3640,3640,0
|
|
20231117,152200,253223050,3640,3640,3640,3640,0
|
|
20231117,152100,253223050,3640,3640,3640,3640,0
|
|
20231117,152000,253223050,3640,3640,3640,3640,0
|
|
20231117,151900,253223050,3640,3640,3640,3640,0
|
|
20231117,151800,253223050,3640,3640,3640,3640,1
|
|
20231117,151700,253219410,3635,3635,3635,3635,11
|
|
20231117,151600,253179425,3640,3640,3640,3640,0
|
|
20231117,151500,253179425,3640,3640,3640,3640,0
|
|
20231117,151400,253179425,3640,3640,3640,3640,30
|
|
20231117,151300,253070225,3640,3640,3640,3640,0
|
|
20231117,151200,253070225,3640,3640,3640,3640,1
|
|
20231117,151100,253066585,3635,3635,3635,3635,30
|
|
20231117,151000,252957535,3635,3615,3635,3610,1634
|
|
20231117,150900,247053750,3645,3645,3645,3645,0
|
|
20231117,150800,247053750,3645,3645,3645,3645,0
|
|
20231117,150700,247053750,3645,3645,3645,3645,0
|
|
20231117,150600,247053750,3645,3645,3645,3645,0
|
|
20231117,150500,247053750,3645,3645,3645,3645,0
|
|
20231117,150400,247053750,3645,3645,3645,3645,0
|
|
20231117,150300,247053750,3645,3645,3645,3645,0
|
|
20231117,150200,247053750,3645,3645,3645,3645,0
|
|
20231117,150100,247053750,3645,3645,3645,3645,0
|
|
20231117,150000,247053750,3645,3640,3645,3640,8
|
|
20231117,145900,247024625,3615,3615,3615,3615,0
|
|
20231117,145800,247024625,3615,3615,3615,3615,4
|
|
20231117,145700,247010165,3645,3645,3645,3645,0
|
|
20231117,145600,247010165,3645,3645,3645,3645,0
|
|
20231117,145500,247010165,3645,3645,3645,3645,0
|
|
20231117,145400,247010165,3645,3645,3645,3645,0
|
|
20231117,145300,247010165,3645,3645,3645,3645,0
|
|
20231117,145200,247010165,3645,3645,3645,3645,0
|
|
20231117,145100,247010165,3645,3645,3645,3645,0
|
|
20231117,145000,247010165,3645,3640,3645,3640,7
|
|
20231117,144900,246984680,3615,3640,3640,3615,5
|
|
20231117,144800,246966505,3645,3645,3645,3645,0
|
|
20231117,144700,246966505,3645,3645,3645,3645,0
|
|
20231117,144600,246966505,3645,3635,3645,3635,76
|
|
20231117,144500,246689495,3630,3630,3630,3630,0
|
|
20231117,144400,246689495,3630,3630,3630,3630,0
|
|
20231117,144300,246689495,3630,3630,3630,3630,0
|
|
20231117,144200,246689495,3630,3630,3630,3630,0
|
|
20231117,144100,246689495,3630,3640,3645,3630,45
|
|
20231117,144000,246525945,3645,3640,3645,3640,21
|
|
20231117,143900,246449425,3645,3645,3645,3645,0
|
|
20231117,143800,246449425,3645,3645,3645,3645,0
|
|
20231117,143700,246449425,3645,3640,3645,3640,350
|
|
20231117,143600,245173795,3640,3640,3640,3640,0
|
|
20231117,143500,245173795,3640,3640,3640,3640,0
|
|
20231117,143400,245173795,3640,3640,3640,3640,0
|
|
20231117,143300,245173795,3640,3635,3640,3630,100
|
|
20231117,143200,244810300,3640,3645,3645,3640,145
|
|
20231117,143100,244282025,3645,3645,3645,3645,0
|
|
20231117,143000,244282025,3645,3645,3645,3645,27
|
|
20231117,142900,244183610,3645,3645,3645,3645,0
|
|
20231117,142800,244183610,3645,3640,3645,3640,76
|
|
20231117,142700,243906625,3635,3635,3635,3635,0
|
|
20231117,142600,243906625,3635,3635,3635,3635,0
|
|
20231117,142500,243906625,3635,3635,3635,3635,109
|
|
20231117,142400,243510410,3635,3635,3635,3635,42
|
|
20231117,142300,243357740,3635,3635,3635,3635,0
|
|
20231117,142200,243357740,3635,3635,3635,3635,206
|
|
20231117,142100,242608930,3635,3635,3635,3635,0
|
|
20231117,142000,242608930,3635,3635,3635,3635,0
|
|
20231117,141900,242608930,3635,3645,3645,3635,276
|
|
20231117,141800,241604910,3645,3645,3645,3630,5
|
|
20231117,141700,241586730,3625,3620,3625,3620,71
|
|
20231117,141600,241329695,3620,3635,3635,3620,27
|
|
20231117,141500,241231845,3650,3650,3650,3650,0
|
|
20231117,141400,241231845,3650,3650,3650,3650,0
|
|
20231117,141300,241231845,3650,3650,3650,3650,0
|
|
20231117,141200,241231845,3650,3635,3650,3630,6
|
|
20231117,141100,241210030,3650,3650,3650,3650,0
|
|
20231117,141000,241210030,3650,3650,3650,3650,118
|
|
20231117,140900,240779330,3650,3640,3650,3640,2
|
|
20231117,140800,240772040,3635,3635,3635,3635,0
|
|
20231117,140700,240772040,3635,3635,3635,3635,0
|
|
20231117,140600,240772040,3635,3635,3635,3635,294
|
|
20231117,140500,239703350,3640,3640,3640,3640,231
|
|
20231117,140400,238862510,3640,3645,3645,3640,6305
|
|
20231117,140300,215911710,3645,3645,3645,3640,2280
|
|
20231117,140200,207611915,3640,3650,3650,3640,993
|
|
20231117,140100,203995455,3655,3655,3655,3655,77
|
|
20231117,140000,203714020,3655,3655,3655,3655,0
|
|
20231117,135900,203714020,3655,3655,3655,3655,1
|
|
20231117,135800,203710365,3650,3650,3650,3650,0
|
|
20231117,135700,203710365,3650,3650,3650,3650,100
|
|
20231117,135600,203345365,3655,3650,3655,3650,51
|
|
20231117,135500,203159210,3655,3655,3655,3650,124
|
|
20231117,135400,202706090,3650,3650,3650,3650,160
|
|
20231117,135300,202122090,3650,3650,3650,3650,2
|
|
20231117,135200,202114790,3650,3650,3650,3650,601
|
|
20231117,135100,199921140,3655,3655,3655,3655,1
|
|
20231117,135000,199917485,3650,3650,3650,3650,814
|
|
20231117,134900,196946385,3655,3655,3655,3655,0
|
|
20231117,134800,196946385,3655,3650,3655,3650,213
|
|
20231117,134700,196168600,3650,3650,3650,3650,137
|
|
20231117,134600,195668550,3650,3650,3650,3650,19
|
|
20231117,134500,195599200,3650,3650,3650,3650,18
|
|
20231117,134400,195533500,3645,3645,3645,3645,1
|
|
20231117,134300,195529855,3650,3650,3650,3650,1840
|
|
20231117,134200,188813855,3645,3645,3645,3645,27
|
|
20231117,134100,188715440,3650,3650,3650,3650,128
|
|
20231117,134000,188248240,3650,3645,3650,3640,1017
|
|
20231117,133900,184544120,3645,3645,3645,3645,19
|
|
20231117,133800,184474865,3645,3645,3645,3645,0
|
|
20231117,133700,184474865,3645,3645,3645,3645,31
|
|
20231117,133600,184361870,3645,3645,3645,3645,0
|
|
20231117,133500,184361870,3645,3645,3645,3645,0
|
|
20231117,133400,184361870,3645,3645,3645,3645,274
|
|
20231117,133300,183363140,3645,3645,3645,3645,0
|
|
20231117,133200,183363140,3645,3645,3645,3645,0
|
|
20231117,133100,183363140,3645,3645,3645,3645,261
|
|
20231117,133000,182411795,3640,3640,3640,3640,38
|
|
20231117,132900,182273475,3645,3645,3645,3645,121
|
|
20231117,132800,181832430,3645,3645,3645,3645,0
|
|
20231117,132700,181832430,3645,3645,3645,3645,0
|
|
20231117,132600,181832430,3645,3645,3645,3645,0
|
|
20231117,132500,181832430,3645,3645,3645,3645,0
|
|
20231117,132400,181832430,3645,3645,3645,3645,0
|
|
20231117,132300,181832430,3645,3645,3645,3645,90
|
|
20231117,132200,181504380,3645,3645,3645,3645,0
|
|
20231117,132100,181504380,3645,3645,3645,3645,311
|
|
20231117,132000,180370785,3645,3645,3645,3645,216
|
|
20231117,131900,179583465,3645,3645,3645,3645,115
|
|
20231117,131800,179164290,3645,3645,3645,3645,0
|
|
20231117,131700,179164290,3645,3645,3645,3645,13
|
|
20231117,131600,179116905,3640,3640,3645,3640,2226
|
|
20231117,131500,171012220,3640,3635,3640,3635,223
|
|
20231117,131400,170200865,3635,3635,3635,3635,2
|
|
20231117,131300,170193595,3640,3640,3640,3640,18
|
|
20231117,131200,170128075,3640,3635,3640,3635,3
|
|
20231117,131100,170117165,3635,3635,3635,3635,279
|
|
20231117,131000,169103000,3635,3635,3640,3635,732
|
|
20231117,130900,166442070,3635,3635,3635,3635,700
|
|
20231117,130800,163897570,3635,3635,3635,3635,19
|
|
20231117,130700,163828505,3635,3635,3635,3635,0
|
|
20231117,130600,163828505,3635,3635,3635,3635,1335
|
|
20231117,130500,158975780,3635,3635,3635,3635,241
|
|
20231117,130400,158099745,3630,3630,3630,3630,0
|
|
20231117,130300,158099745,3630,3630,3630,3630,0
|
|
20231117,130200,158099745,3630,3630,3630,3630,0
|
|
20231117,130100,158099745,3630,3630,3630,3630,0
|
|
20231117,130000,158099745,3630,3630,3630,3630,1043
|
|
20231117,125900,154313655,3630,3630,3630,3630,0
|
|
20231117,125800,154313655,3630,3630,3630,3630,0
|
|
20231117,125700,154313655,3630,3625,3630,3625,18
|
|
20231117,125600,154248320,3625,3625,3625,3625,1
|
|
20231117,125500,154244695,3630,3630,3630,3630,0
|
|
20231117,125400,154244695,3630,3630,3630,3630,0
|
|
20231117,125300,154244695,3630,3630,3630,3630,0
|
|
20231117,125200,154244695,3630,3630,3630,3630,20
|
|
20231117,125100,154172095,3630,3630,3630,3630,0
|
|
20231117,125000,154172095,3630,3630,3630,3630,0
|
|
20231117,124900,154172095,3630,3630,3630,3630,18
|
|
20231117,124800,154106755,3630,3630,3630,3630,0
|
|
20231117,124700,154106755,3630,3630,3630,3630,0
|
|
20231117,124600,154106755,3630,3630,3630,3630,0
|
|
20231117,124500,154106755,3630,3630,3630,3630,0
|
|
20231117,124400,154106755,3630,3630,3630,3630,320
|
|
20231117,124300,152945155,3630,3630,3630,3630,104
|
|
20231117,124200,152567635,3630,3630,3630,3630,0
|
|
20231117,124100,152567635,3630,3630,3630,3630,18
|
|
20231117,124000,152502295,3635,3625,3635,3625,22
|
|
20231117,123900,152422425,3625,3625,3625,3625,3
|
|
20231117,123800,152411550,3625,3630,3635,3625,92
|
|
20231117,123700,152077300,3635,3625,3635,3620,868
|
|
20231117,123600,148922270,3635,3635,3635,3630,294
|
|
20231117,123500,147853840,3635,3635,3635,3635,0
|
|
20231117,123400,147853840,3635,3635,3635,3635,0
|
|
20231117,123300,147853840,3635,3620,3635,3620,18
|
|
20231117,123200,147788435,3605,3605,3605,3605,0
|
|
20231117,123100,147788435,3605,3605,3605,3605,0
|
|
20231117,123000,147788435,3605,3605,3605,3605,0
|
|
20231117,122900,147788435,3605,3605,3605,3605,0
|
|
20231117,122800,147788435,3605,3605,3605,3605,0
|
|
20231117,122700,147788435,3605,3605,3605,3605,11
|
|
20231117,122600,147748780,3635,3630,3635,3630,100
|
|
20231117,122500,147385320,3635,3625,3635,3625,38
|
|
20231117,122400,147247275,3630,3630,3630,3630,0
|
|
20231117,122300,147247275,3630,3630,3630,3630,0
|
|
20231117,122200,147247275,3630,3630,3630,3630,0
|
|
20231117,122100,147247275,3630,3630,3630,3630,0
|
|
20231117,122000,147247275,3630,3620,3630,3620,104
|
|
20231117,121900,146870270,3625,3625,3625,3625,0
|
|
20231117,121800,146870270,3625,3625,3625,3625,0
|
|
20231117,121700,146870270,3625,3620,3625,3620,18
|
|
20231117,121600,146805065,3610,3610,3610,3610,0
|
|
20231117,121500,146805065,3610,3610,3610,3610,0
|
|
20231117,121400,146805065,3610,3610,3610,3610,0
|
|
20231117,121300,146805065,3610,3610,3610,3610,470
|
|
20231117,121200,145108365,3625,3625,3625,3625,0
|
|
20231117,121100,145108365,3625,3625,3625,3625,0
|
|
20231117,121000,145108365,3625,3620,3625,3620,22
|
|
20231117,120900,145028630,3610,3625,3625,3610,75
|
|
20231117,120800,144757595,3610,3620,3620,3610,56
|
|
20231117,120700,144555390,3625,3625,3625,3625,3
|
|
20231117,120600,144544515,3630,3635,3635,3630,22
|
|
20231117,120500,144464560,3635,3630,3635,3630,44
|
|
20231117,120400,144304655,3630,3630,3630,3630,23
|
|
20231117,120300,144221165,3630,3630,3630,3630,27
|
|
20231117,120200,144123155,3630,3630,3630,3630,2
|
|
20231117,120100,144115895,3630,3630,3630,3630,110
|
|
20231117,120000,143716595,3630,3630,3630,3630,0
|
|
20231117,115900,143716595,3630,3630,3630,3630,0
|
|
20231117,115800,143716595,3630,3630,3630,3630,20
|
|
20231117,115700,143643995,3630,3630,3630,3630,254
|
|
20231117,115600,142721975,3630,3630,3630,3630,0
|
|
20231117,115500,142721975,3630,3630,3630,3630,0
|
|
20231117,115400,142721975,3630,3630,3630,3630,0
|
|
20231117,115300,142721975,3630,3630,3630,3630,35
|
|
20231117,115200,142594925,3635,3630,3635,3630,359
|
|
20231117,115100,141291255,3630,3630,3630,3630,156
|
|
20231117,115000,140724975,3630,3630,3630,3630,0
|
|
20231117,114900,140724975,3630,3630,3630,3630,38
|
|
20231117,114800,140587035,3635,3635,3635,3635,0
|
|
20231117,114700,140587035,3635,3635,3635,3635,0
|
|
20231117,114600,140587035,3635,3635,3635,3635,0
|
|
20231117,114500,140587035,3635,3630,3635,3630,19
|
|
20231117,114400,140518035,3635,3635,3635,3635,0
|
|
20231117,114300,140518035,3635,3635,3635,3635,0
|
|
20231117,114200,140518035,3635,3635,3635,3635,1
|
|
20231117,114100,140514400,3635,3635,3635,3635,0
|
|
20231117,114000,140514400,3635,3635,3635,3635,22
|
|
20231117,113900,140434430,3625,3630,3630,3625,2467
|
|
20231117,113800,131479415,3635,3635,3635,3635,300
|
|
20231117,113700,130388915,3635,3625,3635,3625,113
|
|
20231117,113600,129978605,3625,3610,3625,3610,2601
|
|
20231117,113500,120575405,3610,3610,3610,3610,30
|
|
20231117,113400,120467105,3610,3605,3610,3605,109
|
|
20231117,113300,120073640,3605,3610,3610,3605,43
|
|
20231117,113200,119918435,3610,3610,3610,3610,0
|
|
20231117,113100,119918435,3610,3610,3610,3610,20
|
|
20231117,113000,119846235,3610,3610,3610,3610,0
|
|
20231117,112900,119846235,3610,3610,3610,3610,326
|
|
20231117,112800,118669375,3610,3610,3610,3610,0
|
|
20231117,112700,118669375,3610,3610,3610,3610,0
|
|
20231117,112600,118669375,3610,3610,3610,3610,0
|
|
20231117,112500,118669375,3610,3610,3610,3610,0
|
|
20231117,112400,118669375,3610,3610,3610,3610,92
|
|
20231117,112300,118337255,3610,3610,3610,3610,0
|
|
20231117,112200,118337255,3610,3610,3610,3610,12
|
|
20231117,112100,118293935,3610,3610,3610,3610,19
|
|
20231117,112000,118225345,3610,3610,3610,3610,12
|
|
20231117,111900,118182025,3610,3610,3610,3610,0
|
|
20231117,111800,118182025,3610,3610,3610,3610,12
|
|
20231117,111700,118138705,3610,3610,3610,3610,38
|
|
20231117,111600,118001525,3610,3610,3610,3610,13
|
|
20231117,111500,117954595,3605,3605,3605,3605,13
|
|
20231117,111400,117907730,3610,3610,3610,3610,12
|
|
20231117,111300,117864410,3610,3610,3610,3610,24
|
|
20231117,111200,117777770,3610,3610,3610,3610,12
|
|
20231117,111100,117734450,3610,3610,3610,3610,306
|
|
20231117,111000,116629790,3610,3610,3610,3610,22
|
|
20231117,110900,116550370,3610,3610,3610,3610,0
|
|
20231117,110800,116550370,3610,3610,3610,3610,13
|
|
20231117,110700,116503440,3605,3605,3605,3605,25
|
|
20231117,110600,116413315,3610,3610,3610,3610,13
|
|
20231117,110500,116366385,3610,3610,3610,3610,0
|
|
20231117,110400,116366385,3610,3610,3610,3610,52
|
|
20231117,110300,116178665,3605,3605,3605,3605,1
|
|
20231117,110200,116175060,3605,3605,3605,3605,190
|
|
20231117,110100,115490110,3610,3590,3610,3590,1334
|
|
20231117,110000,110687875,3600,3600,3600,3600,0
|
|
20231117,105900,110687875,3600,3590,3600,3590,2
|
|
20231117,105800,110680685,3600,3600,3600,3600,0
|
|
20231117,105700,110680685,3600,3600,3600,3600,0
|
|
20231117,105600,110680685,3600,3600,3600,3600,0
|
|
20231117,105500,110680685,3600,3600,3600,3600,0
|
|
20231117,105400,110680685,3600,3600,3600,3600,0
|
|
20231117,105300,110680685,3600,3600,3600,3600,565
|
|
20231117,105200,108646685,3605,3605,3605,3605,12
|
|
20231117,105100,108603425,3600,3600,3600,3600,39
|
|
20231117,105000,108463025,3600,3600,3600,3600,564
|
|
20231117,104900,106432625,3600,3600,3600,3600,0
|
|
20231117,104800,106432625,3600,3600,3600,3600,116
|
|
20231117,104700,106015025,3600,3600,3600,3600,92
|
|
20231117,104600,105683825,3600,3600,3600,3600,12
|
|
20231117,104500,105640625,3600,3600,3600,3600,39
|
|
20231117,104400,105500225,3600,3600,3600,3600,12
|
|
20231117,104300,105457025,3600,3600,3600,3600,160
|
|
20231117,104200,104881025,3600,3600,3600,3600,12
|
|
20231117,104100,104837825,3600,3600,3600,3600,0
|
|
20231117,104000,104837825,3600,3600,3600,3585,512
|
|
20231117,103900,102996140,3600,3600,3600,3600,0
|
|
20231117,103800,102996140,3600,3600,3600,3600,12
|
|
20231117,103700,102952940,3600,3600,3600,3600,20
|
|
20231117,103600,102880940,3585,3605,3605,3585,713
|
|
20231117,103500,100324485,3605,3605,3605,3605,0
|
|
20231117,103400,100324485,3605,3610,3610,3605,48
|
|
20231117,103300,100151385,3610,3610,3610,3610,19
|
|
20231117,103200,100082795,3610,3605,3610,3605,275
|
|
20231117,103100,99091100,3590,3595,3595,3590,1000
|
|
20231117,103000,95501090,3605,3605,3605,3605,0
|
|
20231117,102900,95501090,3605,3605,3605,3605,39
|
|
20231117,102800,95360495,3605,3605,3605,3605,0
|
|
20231117,102700,95360495,3605,3605,3605,3605,13
|
|
20231117,102600,95313630,3605,3600,3605,3600,2
|
|
20231117,102500,95306425,3605,3605,3605,3605,104
|
|
20231117,102400,94931505,3605,3600,3605,3600,275
|
|
20231117,102300,93941165,3600,3600,3600,3600,2
|
|
20231117,102200,93933965,3600,3590,3600,3590,9
|
|
20231117,102100,93901645,3600,3600,3600,3600,0
|
|
20231117,102000,93901645,3600,3600,3600,3600,0
|
|
20231117,101900,93901645,3600,3600,3600,3600,0
|
|
20231117,101800,93901645,3600,3600,3600,3600,1
|
|
20231117,101700,93898045,3590,3590,3590,3590,2
|
|
20231117,101600,93890865,3600,3595,3600,3595,786
|
|
20231117,101500,91064300,3595,3595,3595,3595,0
|
|
20231117,101400,91064300,3595,3595,3595,3595,11
|
|
20231117,101300,91024755,3595,3595,3595,3595,1339
|
|
20231117,101200,86211050,3595,3595,3595,3595,11
|
|
20231117,101100,86171505,3595,3595,3595,3595,61
|
|
20231117,101000,85952210,3595,3595,3595,3595,34
|
|
20231117,100900,85829980,3595,3595,3595,3595,0
|
|
20231117,100800,85829980,3595,3585,3595,3585,287
|
|
20231117,100700,84799875,3585,3585,3585,3585,35
|
|
20231117,100600,84674400,3585,3595,3595,3585,386
|
|
20231117,100500,83290470,3595,3595,3595,3595,0
|
|
20231117,100400,83290470,3595,3595,3595,3595,12
|
|
20231117,100300,83247330,3580,3595,3595,3580,5806
|
|
20231117,100200,62449505,3595,3595,3595,3595,31
|
|
20231117,100100,62338060,3595,3595,3595,3595,61
|
|
20231117,100000,62118765,3590,3590,3590,3590,550
|
|
20231117,095900,60144265,3590,3590,3590,3590,0
|
|
20231117,095800,60144265,3590,3590,3590,3590,12
|
|
20231117,095700,60101185,3590,3590,3590,3590,178
|
|
20231117,095600,59462165,3590,3585,3590,3580,84
|
|
20231117,095500,59161165,3590,3590,3590,3590,30
|
|
20231117,095400,59053465,3590,3590,3590,3590,86
|
|
20231117,095300,58744725,3590,3580,3590,3580,31
|
|
20231117,095200,58633445,3590,3585,3590,3585,988
|
|
20231117,095100,55090445,3585,3585,3585,3585,61
|
|
20231117,095000,54871760,3585,3580,3585,3580,634
|
|
20231117,094900,52601770,3585,3585,3585,3585,0
|
|
20231117,094800,52601770,3585,3585,3585,3585,0
|
|
20231117,094700,52601770,3585,3585,3585,3585,0
|
|
20231117,094600,52601770,3585,3585,3585,3585,0
|
|
20231117,094500,52601770,3585,3585,3585,3585,0
|
|
20231117,094400,52601770,3585,3580,3585,3580,305
|
|
20231117,094300,51508490,3580,3575,3580,3575,1311
|
|
20231117,094200,46815115,3580,3580,3580,3580,0
|
|
20231117,094100,46815115,3580,3570,3580,3570,100
|
|
20231117,094000,46457340,3565,3565,3565,3565,306
|
|
20231117,093900,45366450,3570,3585,3595,3570,43
|
|
20231117,093800,45212005,3585,3585,3585,3585,1
|
|
20231117,093700,45208420,3595,3595,3595,3595,0
|
|
20231117,093600,45208420,3595,3585,3595,3565,432
|
|
20231117,093500,43656075,3585,3585,3585,3585,0
|
|
20231117,093400,43656075,3585,3585,3585,3585,41
|
|
20231117,093300,43509090,3565,3585,3585,3565,161
|
|
20231117,093200,42933285,3585,3585,3585,3585,40
|
|
20231117,093100,42789885,3585,3585,3585,3585,698
|
|
20231117,093000,40287555,3585,3585,3585,3585,39
|
|
20231117,092900,40147740,3585,3585,3585,3585,0
|
|
20231117,092800,40147740,3585,3570,3585,3570,315
|
|
20231117,092700,39020385,3570,3570,3570,3570,0
|
|
20231117,092600,39020385,3570,3550,3570,3545,284
|
|
20231117,092500,38011430,3545,3545,3545,3545,61
|
|
20231117,092400,37795185,3560,3570,3570,3560,155
|
|
20231117,092300,37242995,3560,3560,3560,3560,61
|
|
20231117,092200,37025835,3560,3560,3560,3560,173
|
|
20231117,092100,36409955,3560,3540,3560,3540,178
|
|
20231117,092000,35777535,3560,3560,3560,3560,40
|
|
20231117,091900,35635135,3540,3560,3560,3540,71
|
|
20231117,091800,35383595,3560,3545,3560,3545,465
|
|
20231117,091700,33733640,3545,3550,3550,3545,1497
|
|
20231117,091600,28426740,3560,3555,3560,3555,116
|
|
20231117,091500,28014235,3555,3545,3555,3540,80
|
|
20231117,091400,27730450,3545,3545,3545,3545,17
|
|
20231117,091300,27670185,3550,3555,3555,3545,603
|
|
20231117,091200,25526560,3560,3560,3560,3560,184
|
|
20231117,091100,24871520,3555,3550,3555,3550,458
|
|
20231117,091000,23243640,3555,3555,3555,3555,1
|
|
20231117,090900,23240085,3555,3560,3560,3550,104
|
|
20231117,090800,22870575,3560,3570,3570,3560,389
|
|
20231117,090700,21485535,3570,3570,3570,3560,637
|
|
20231117,090600,19214885,3575,3580,3580,3570,2626
|
|
20231117,090500,9827795,3575,3575,3575,3575,102
|
|
20231117,090400,9463145,3575,3580,3580,3575,854
|
|
20231117,090300,6409595,3595,3595,3595,3595,0
|
|
20231117,090200,6409595,3595,3575,3595,3575,113
|
|
20231117,090100,6005540,3595,3595,3595,3595,0
|
|
20231117,090000,6005540,3595,3595,3595,3575,1671
|