660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,195700,355786395,4390,4390,4390,4390,875
|
|
20231108,195600,355786395,4390,4390,4390,4390,0
|
|
20231108,195500,355786395,4390,4390,4390,4390,0
|
|
20231108,195400,355786395,4390,4390,4390,4390,0
|
|
20231108,195300,355786395,4390,4390,4390,4390,0
|
|
20231108,195200,355786395,4390,4390,4390,4390,0
|
|
20231108,195100,355786395,4390,4390,4390,4390,0
|
|
20231108,195000,355786395,4390,4390,4390,4390,0
|
|
20231108,194900,355786395,4390,4390,4390,4390,0
|
|
20231108,194800,355786395,4390,4390,4390,4390,0
|
|
20231108,194700,355786395,4390,4390,4390,4390,0
|
|
20231108,194600,355786395,4390,4390,4390,4390,0
|
|
20231108,194500,355786395,4390,4390,4390,4390,0
|
|
20231108,194400,355786395,4390,4390,4390,4390,0
|
|
20231108,194300,355786395,4390,4390,4390,4390,0
|
|
20231108,194200,355786395,4390,4390,4390,4390,0
|
|
20231108,194100,355786395,4390,4390,4390,4390,0
|
|
20231108,194000,355786395,4390,4390,4390,4390,0
|
|
20231108,193900,355786395,4390,4390,4390,4390,0
|
|
20231108,193800,355786395,4390,4390,4390,4390,0
|
|
20231108,193700,355786395,4390,4390,4390,4390,0
|
|
20231108,193600,355786395,4390,4390,4390,4390,0
|
|
20231108,193500,355786395,4390,4390,4390,4390,0
|
|
20231108,193400,355786395,4390,4390,4390,4390,0
|
|
20231108,193300,355786395,4390,4390,4390,4390,0
|
|
20231108,193200,355786395,4390,4390,4390,4390,0
|
|
20231108,193100,355786395,4390,4390,4390,4390,0
|
|
20231108,193000,355786395,4390,4390,4390,4390,0
|
|
20231108,192900,355786395,4390,4390,4390,4390,0
|
|
20231108,192800,355786395,4390,4390,4390,4390,0
|
|
20231108,192700,355786395,4390,4390,4390,4390,875
|
|
20231108,192600,355786395,4390,4390,4390,4390,0
|
|
20231108,192500,355786395,4390,4390,4390,4390,0
|
|
20231108,192400,355786395,4390,4390,4390,4390,0
|
|
20231108,192300,355786395,4390,4390,4390,4390,0
|
|
20231108,192200,355786395,4390,4390,4390,4390,0
|
|
20231108,192100,355786395,4390,4390,4390,4390,0
|
|
20231108,192000,355786395,4390,4390,4390,4390,0
|
|
20231108,191900,355786395,4390,4390,4390,4390,0
|
|
20231108,191800,355786395,4390,4390,4390,4390,0
|
|
20231108,191700,355786395,4390,4390,4390,4390,0
|
|
20231108,191600,355786395,4390,4390,4390,4390,0
|
|
20231108,191500,355786395,4390,4390,4390,4390,0
|
|
20231108,191400,355786395,4390,4390,4390,4390,0
|
|
20231108,191300,355786395,4390,4390,4390,4390,0
|
|
20231108,191200,355786395,4390,4390,4390,4390,0
|
|
20231108,191100,355786395,4390,4390,4390,4390,0
|
|
20231108,191000,355786395,4390,4390,4390,4390,0
|
|
20231108,190900,355786395,4390,4390,4390,4390,0
|
|
20231108,190800,355786395,4390,4390,4390,4390,0
|
|
20231108,190700,355786395,4390,4390,4390,4390,0
|
|
20231108,190600,355786395,4390,4390,4390,4390,0
|
|
20231108,190500,355786395,4390,4390,4390,4390,0
|
|
20231108,190400,355786395,4390,4390,4390,4390,0
|
|
20231108,190300,355786395,4390,4390,4390,4390,0
|
|
20231108,190200,355786395,4390,4390,4390,4390,0
|
|
20231108,190100,355786395,4390,4390,4390,4390,0
|
|
20231108,190000,355786395,4390,4390,4390,4390,0
|
|
20231108,185900,355786395,4390,4390,4390,4390,0
|
|
20231108,185800,355786395,4390,4390,4390,4390,0
|
|
20231108,185700,355786395,4390,4390,4390,4390,875
|
|
20231108,185600,355786395,4390,4390,4390,4390,0
|
|
20231108,185500,355786395,4390,4390,4390,4390,0
|
|
20231108,185400,355786395,4390,4390,4390,4390,0
|
|
20231108,185300,355786395,4390,4390,4390,4390,0
|
|
20231108,185200,355786395,4390,4390,4390,4390,0
|
|
20231108,185100,355786395,4390,4390,4390,4390,0
|
|
20231108,185000,355786395,4390,4390,4390,4390,0
|
|
20231108,184900,355786395,4390,4390,4390,4390,0
|
|
20231108,184800,355786395,4390,4390,4390,4390,0
|
|
20231108,184700,355786395,4390,4390,4390,4390,0
|
|
20231108,184600,355786395,4390,4390,4390,4390,0
|
|
20231108,184500,355786395,4390,4390,4390,4390,0
|
|
20231108,184400,355786395,4390,4390,4390,4390,0
|
|
20231108,184300,355786395,4390,4390,4390,4390,0
|
|
20231108,184200,355786395,4390,4390,4390,4390,0
|
|
20231108,184100,355786395,4390,4390,4390,4390,0
|
|
20231108,184000,355786395,4390,4390,4390,4390,0
|
|
20231108,183900,355786395,4390,4390,4390,4390,0
|
|
20231108,183800,355786395,4390,4390,4390,4390,0
|
|
20231108,183700,355786395,4390,4390,4390,4390,0
|
|
20231108,183600,355786395,4390,4390,4390,4390,0
|
|
20231108,183500,355786395,4390,4390,4390,4390,0
|
|
20231108,183400,355786395,4390,4390,4390,4390,0
|
|
20231108,183300,355786395,4390,4390,4390,4390,0
|
|
20231108,183200,355786395,4390,4390,4390,4390,0
|
|
20231108,183100,355786395,4390,4390,4390,4390,0
|
|
20231108,183000,355786395,4390,4390,4390,4390,0
|
|
20231108,182900,355786395,4390,4390,4390,4390,0
|
|
20231108,182800,355786395,4390,4390,4390,4390,0
|
|
20231108,182700,355786395,4390,4390,4390,4390,875
|
|
20231108,182600,355786395,4390,4390,4390,4390,0
|
|
20231108,182500,355786395,4390,4390,4390,4390,0
|
|
20231108,182400,355786395,4390,4390,4390,4390,0
|
|
20231108,182300,355786395,4390,4390,4390,4390,0
|
|
20231108,182200,355786395,4390,4390,4390,4390,0
|
|
20231108,182100,355786395,4390,4390,4390,4390,0
|
|
20231108,182000,355786395,4390,4390,4390,4390,0
|
|
20231108,181900,355786395,4390,4390,4390,4390,0
|
|
20231108,181800,355786395,4390,4390,4390,4390,0
|
|
20231108,181700,355786395,4390,4390,4390,4390,0
|
|
20231108,181600,355786395,4390,4390,4390,4390,0
|
|
20231108,181500,355786395,4390,4390,4390,4390,0
|
|
20231108,181400,355786395,4390,4390,4390,4390,0
|
|
20231108,181300,355786395,4390,4390,4390,4390,0
|
|
20231108,181200,355786395,4390,4390,4390,4390,0
|
|
20231108,181100,355786395,4390,4390,4390,4390,0
|
|
20231108,181000,355786395,4390,4390,4390,4390,0
|
|
20231108,180900,355786395,4390,4390,4390,4390,0
|
|
20231108,180800,355786395,4390,4390,4390,4390,0
|
|
20231108,180700,355786395,4390,4390,4390,4390,0
|
|
20231108,180600,355786395,4390,4390,4390,4390,0
|
|
20231108,180500,355786395,4390,4390,4390,4390,0
|
|
20231108,180400,355786395,4390,4390,4390,4390,0
|
|
20231108,180300,355786395,4390,4390,4390,4390,0
|
|
20231108,180200,355786395,4390,4390,4390,4390,0
|
|
20231108,180100,355786395,4390,4390,4390,4390,0
|
|
20231108,180000,355786395,4390,4390,4390,4390,0
|
|
20231108,175900,355786395,4390,4390,4390,4390,0
|
|
20231108,175800,355786395,4390,4390,4390,4390,0
|
|
20231108,175700,355786395,4390,4390,4390,4390,875
|
|
20231108,175600,355786395,4390,4390,4390,4390,0
|
|
20231108,175500,355786395,4390,4390,4390,4390,0
|
|
20231108,175400,355786395,4390,4390,4390,4390,0
|
|
20231108,175300,355786395,4390,4390,4390,4390,0
|
|
20231108,175200,355786395,4390,4390,4390,4390,0
|
|
20231108,175100,355786395,4390,4390,4390,4390,0
|
|
20231108,175000,355786395,4390,4390,4390,4390,0
|
|
20231108,174900,355786395,4390,4390,4390,4390,0
|
|
20231108,174800,355786395,4390,4390,4390,4390,0
|
|
20231108,174700,355786395,4390,4390,4390,4390,0
|
|
20231108,174600,355786395,4390,4390,4390,4390,0
|
|
20231108,174500,355786395,4390,4390,4390,4390,0
|
|
20231108,174400,355786395,4390,4390,4390,4390,0
|
|
20231108,174300,355786395,4390,4390,4390,4390,0
|
|
20231108,174200,355786395,4390,4390,4390,4390,0
|
|
20231108,174100,355786395,4390,4390,4390,4390,0
|
|
20231108,174000,355786395,4390,4390,4390,4390,0
|
|
20231108,173900,355786395,4390,4390,4390,4390,0
|
|
20231108,173800,355786395,4390,4390,4390,4390,0
|
|
20231108,173700,355786395,4390,4390,4390,4390,0
|
|
20231108,173600,355786395,4390,4390,4390,4390,0
|
|
20231108,173500,355786395,4390,4390,4390,4390,0
|
|
20231108,173400,355786395,4390,4390,4390,4390,0
|
|
20231108,173300,355786395,4390,4390,4390,4390,0
|
|
20231108,173200,355786395,4390,4390,4390,4390,0
|
|
20231108,173100,355786395,4390,4390,4390,4390,0
|
|
20231108,173000,355786395,4390,4390,4390,4390,0
|
|
20231108,172900,355786395,4390,4390,4390,4390,0
|
|
20231108,172800,355786395,4390,4390,4390,4390,0
|
|
20231108,172700,355786395,4390,4390,4390,4390,875
|
|
20231108,172600,355786395,4390,4390,4390,4390,0
|
|
20231108,172500,355786395,4390,4390,4390,4390,0
|
|
20231108,172400,355786395,4390,4390,4390,4390,0
|
|
20231108,172300,355786395,4390,4390,4390,4390,0
|
|
20231108,172200,355786395,4390,4390,4390,4390,0
|
|
20231108,172100,355786395,4390,4390,4390,4390,0
|
|
20231108,172000,355786395,4390,4390,4390,4390,0
|
|
20231108,171900,355786395,4390,4390,4390,4390,0
|
|
20231108,171800,355786395,4390,4390,4390,4390,0
|
|
20231108,171700,355786395,4390,4390,4390,4390,0
|
|
20231108,171600,355786395,4390,4390,4390,4390,0
|
|
20231108,171500,355786395,4390,4390,4390,4390,0
|
|
20231108,171400,355786395,4390,4390,4390,4390,0
|
|
20231108,171300,355786395,4390,4390,4390,4390,0
|
|
20231108,171200,355786395,4390,4390,4390,4390,0
|
|
20231108,171100,355786395,4390,4390,4390,4390,0
|
|
20231108,171000,355786395,4390,4390,4390,4390,0
|
|
20231108,170900,355786395,4390,4390,4390,4390,0
|
|
20231108,170800,355786395,4390,4390,4390,4390,0
|
|
20231108,170700,355786395,4390,4390,4390,4390,0
|
|
20231108,170600,355786395,4390,4390,4390,4390,0
|
|
20231108,170500,355786395,4390,4390,4390,4390,0
|
|
20231108,170400,355786395,4390,4390,4390,4390,0
|
|
20231108,170300,355786395,4390,4390,4390,4390,0
|
|
20231108,170200,355786395,4390,4390,4390,4390,0
|
|
20231108,170100,355786395,4390,4390,4390,4390,0
|
|
20231108,170000,355786395,4390,4390,4390,4390,0
|
|
20231108,165900,355786395,4390,4390,4390,4390,0
|
|
20231108,165800,355786395,4390,4390,4390,4390,0
|
|
20231108,165700,355786395,4390,4390,4390,4390,875
|
|
20231108,165600,355786395,4390,4390,4390,4390,0
|
|
20231108,165500,355786395,4390,4390,4390,4390,0
|
|
20231108,165400,355786395,4390,4390,4390,4390,0
|
|
20231108,165300,355786395,4390,4390,4390,4390,0
|
|
20231108,165200,355786395,4390,4390,4390,4390,0
|
|
20231108,165100,355786395,4390,4390,4390,4390,0
|
|
20231108,165000,355786395,4390,4390,4390,4390,0
|
|
20231108,164900,355786395,4390,4390,4390,4390,0
|
|
20231108,164800,355786395,4390,4390,4390,4390,0
|
|
20231108,164700,355786395,4390,4390,4390,4390,0
|
|
20231108,164600,355786395,4390,4390,4390,4390,0
|
|
20231108,164500,355786395,4390,4390,4390,4390,0
|
|
20231108,164400,355786395,4390,4390,4390,4390,0
|
|
20231108,164300,355786395,4390,4390,4390,4390,0
|
|
20231108,164200,355786395,4390,4390,4390,4390,0
|
|
20231108,164100,355786395,4390,4390,4390,4390,0
|
|
20231108,164000,355786395,4390,4390,4390,4390,0
|
|
20231108,163900,355786395,4390,4390,4390,4390,0
|
|
20231108,163800,355786395,4390,4390,4390,4390,0
|
|
20231108,163700,355786395,4390,4390,4390,4390,0
|
|
20231108,163600,355786395,4390,4390,4390,4390,0
|
|
20231108,163500,355786395,4390,4390,4390,4390,0
|
|
20231108,163400,355786395,4390,4390,4390,4390,0
|
|
20231108,163300,355786395,4390,4390,4390,4390,0
|
|
20231108,163200,355786395,4390,4390,4390,4390,0
|
|
20231108,163100,355786395,4390,4390,4390,4390,0
|
|
20231108,163000,355786395,4390,4390,4390,4390,0
|
|
20231108,162900,355786395,4390,4390,4390,4390,0
|
|
20231108,162800,355786395,4390,4390,4390,4390,0
|
|
20231108,162700,355786395,4390,4390,4390,4390,875
|
|
20231108,162600,355786395,4390,4390,4390,4390,0
|
|
20231108,162500,355786395,4390,4390,4390,4390,0
|
|
20231108,162400,355786395,4390,4390,4390,4390,0
|
|
20231108,162300,355786395,4390,4390,4390,4390,0
|
|
20231108,162200,355786395,4390,4390,4390,4390,0
|
|
20231108,162100,355786395,4390,4390,4390,4390,0
|
|
20231108,162000,355786395,4390,4390,4390,4390,0
|
|
20231108,161900,355786395,4390,4390,4390,4390,0
|
|
20231108,161800,355786395,4390,4390,4390,4390,0
|
|
20231108,161700,355786395,4390,4390,4390,4390,0
|
|
20231108,161600,355786395,4390,4390,4390,4390,0
|
|
20231108,161500,355786395,4390,4390,4390,4390,0
|
|
20231108,161400,355786395,4390,4390,4390,4390,0
|
|
20231108,161300,355786395,4390,4390,4390,4390,0
|
|
20231108,161200,355786395,4390,4390,4390,4390,0
|
|
20231108,161100,355786395,4390,4390,4390,4390,0
|
|
20231108,161000,355786395,4390,4390,4390,4390,0
|
|
20231108,160900,355786395,4390,4390,4390,4390,0
|
|
20231108,160800,355786395,4390,4390,4390,4390,0
|
|
20231108,160700,355786395,4390,4390,4390,4390,0
|
|
20231108,160600,355786395,4390,4390,4390,4390,0
|
|
20231108,160500,355786395,4390,4390,4390,4390,0
|
|
20231108,160400,355786395,4390,4390,4390,4390,0
|
|
20231108,160300,355786395,4390,4390,4390,4390,0
|
|
20231108,160200,355786395,4390,4390,4390,4390,0
|
|
20231108,160100,355786395,4390,4390,4390,4390,0
|
|
20231108,160000,355786395,4390,4390,4390,4390,0
|
|
20231108,155900,355786395,4390,4390,4390,4390,0
|
|
20231108,155800,355786395,4390,4390,4390,4390,0
|
|
20231108,155700,355786395,4390,4390,4390,4390,875
|
|
20231108,155600,355786395,4390,4390,4390,4390,0
|
|
20231108,155500,355786395,4390,4390,4390,4390,0
|
|
20231108,155400,355786395,4390,4390,4390,4390,0
|
|
20231108,155300,355786395,4390,4390,4390,4390,0
|
|
20231108,155200,355786395,4390,4390,4390,4390,0
|
|
20231108,155100,355786395,4390,4390,4390,4390,0
|
|
20231108,155000,355786395,4390,4390,4390,4390,0
|
|
20231108,154900,355786395,4390,4390,4390,4390,0
|
|
20231108,154800,355786395,4390,4390,4390,4390,0
|
|
20231108,154700,355786395,4390,4390,4390,4390,0
|
|
20231108,154600,355786395,4390,4390,4390,4390,0
|
|
20231108,154500,355786395,4390,4390,4390,4390,0
|
|
20231108,154400,355786395,4390,4390,4390,4390,0
|
|
20231108,154300,355786395,4390,4390,4390,4390,0
|
|
20231108,154200,355786395,4390,4390,4390,4390,0
|
|
20231108,154100,355786395,4390,4390,4390,4390,0
|
|
20231108,154000,355786395,4390,4390,4390,4390,0
|
|
20231108,153900,355786395,4390,4390,4390,4390,0
|
|
20231108,153800,355786395,4390,4390,4390,4390,0
|
|
20231108,153700,355786395,4390,4390,4390,4390,0
|
|
20231108,153600,355786395,4390,4390,4390,4390,0
|
|
20231108,153500,355786395,4390,4390,4390,4390,0
|
|
20231108,153400,355786395,4390,4390,4390,4390,0
|
|
20231108,153300,355786395,4390,4390,4390,4390,0
|
|
20231108,153200,355786395,4390,4390,4390,4390,0
|
|
20231108,153100,355786395,4390,4390,4390,4390,0
|
|
20231108,153000,355786395,4390,4390,4390,4390,875
|
|
20231108,152900,351945145,4400,4400,4400,4400,0
|
|
20231108,152800,351945145,4400,4400,4400,4400,0
|
|
20231108,152700,351945145,4400,4400,4400,4400,0
|
|
20231108,152600,351945145,4400,4400,4400,4400,0
|
|
20231108,152500,351945145,4400,4400,4400,4400,0
|
|
20231108,152400,351945145,4400,4400,4400,4400,0
|
|
20231108,152300,351945145,4400,4400,4400,4400,0
|
|
20231108,152200,351945145,4400,4400,4400,4400,0
|
|
20231108,152100,351945145,4400,4400,4400,4400,0
|
|
20231108,152000,351945145,4400,4400,4400,4400,0
|
|
20231108,151900,351945145,4400,4395,4400,4390,47
|
|
20231108,151800,351738645,4400,4400,4400,4400,2
|
|
20231108,151700,351729845,4395,4395,4395,4390,72
|
|
20231108,151600,351413430,4395,4395,4395,4395,1
|
|
20231108,151500,351409035,4400,4395,4400,4390,109
|
|
20231108,151400,350929940,4390,4390,4390,4390,0
|
|
20231108,151300,350929940,4390,4395,4395,4390,36
|
|
20231108,151200,350771745,4395,4395,4395,4395,10
|
|
20231108,151100,350727795,4395,4395,4395,4395,10
|
|
20231108,151000,350683845,4395,4395,4395,4395,29
|
|
20231108,150900,350556390,4395,4395,4395,4395,0
|
|
20231108,150800,350556390,4395,4395,4395,4395,57
|
|
20231108,150700,350305875,4395,4400,4400,4395,3
|
|
20231108,150600,350292685,4395,4390,4395,4390,408
|
|
20231108,150500,348501525,4395,4395,4395,4395,10
|
|
20231108,150400,348457575,4400,4400,4400,4400,11
|
|
20231108,150300,348409175,4390,4390,4390,4390,0
|
|
20231108,150200,348409175,4390,4390,4390,4390,1
|
|
20231108,150100,348404785,4390,4395,4395,4390,179
|
|
20231108,150000,347618925,4400,4400,4400,4400,10
|
|
20231108,145900,347574925,4390,4395,4395,4390,20
|
|
20231108,145800,347487075,4395,4395,4395,4395,40
|
|
20231108,145700,347311275,4395,4390,4395,4390,11
|
|
20231108,145600,347262935,4390,4395,4400,4390,141
|
|
20231108,145500,346643790,4395,4395,4395,4395,9
|
|
20231108,145400,346604235,4390,4390,4400,4390,3532
|
|
20231108,145300,331098585,4390,4395,4395,4390,4812
|
|
20231108,145200,309952735,4395,4395,4395,4395,1046
|
|
20231108,145100,305355565,4395,4395,4395,4395,0
|
|
20231108,145000,305355565,4395,4395,4400,4395,272
|
|
20231108,144900,304160080,4400,4395,4400,4395,6
|
|
20231108,144800,304133705,4400,4400,4400,4400,10
|
|
20231108,144700,304089705,4395,4395,4395,4395,4
|
|
20231108,144600,304072125,4395,4395,4395,4395,33
|
|
20231108,144500,303927090,4395,4400,4400,4395,12
|
|
20231108,144400,303874300,4395,4395,4400,4395,55
|
|
20231108,144300,303632570,4395,4395,4395,4395,0
|
|
20231108,144200,303632570,4395,4400,4400,4395,110
|
|
20231108,144100,303149070,4395,4395,4395,4395,1
|
|
20231108,144000,303144675,4395,4400,4400,4395,18
|
|
20231108,143900,303065550,4400,4395,4400,4395,5
|
|
20231108,143800,303043570,4395,4395,4400,4395,21
|
|
20231108,143700,302951225,4395,4395,4395,4395,282
|
|
20231108,143600,301711835,4395,4395,4395,4395,0
|
|
20231108,143500,301711835,4395,4395,4395,4395,0
|
|
20231108,143400,301711835,4395,4400,4400,4395,21
|
|
20231108,143300,301619440,4400,4400,4400,4400,0
|
|
20231108,143200,301619440,4400,4400,4400,4400,0
|
|
20231108,143100,301619440,4400,4395,4400,4395,2
|
|
20231108,143000,301610645,4400,4400,4400,4400,4
|
|
20231108,142900,301593045,4400,4400,4400,4400,0
|
|
20231108,142800,301593045,4400,4400,4400,4400,0
|
|
20231108,142700,301593045,4400,4400,4400,4400,0
|
|
20231108,142600,301593045,4400,4400,4400,4400,510
|
|
20231108,142500,299349045,4400,4395,4400,4395,13
|
|
20231108,142400,299291860,4395,4395,4395,4395,15
|
|
20231108,142300,299225935,4395,4395,4395,4395,95
|
|
20231108,142200,298808410,4400,4400,4400,4400,0
|
|
20231108,142100,298808410,4400,4400,4400,4400,10
|
|
20231108,142000,298764410,4395,4400,4400,4395,14
|
|
20231108,141900,298702860,4400,4400,4400,4400,0
|
|
20231108,141800,298702860,4400,4400,4400,4400,100
|
|
20231108,141700,298262860,4400,4400,4400,4400,10
|
|
20231108,141600,298218860,4400,4400,4400,4400,0
|
|
20231108,141500,298218860,4400,4400,4400,4400,0
|
|
20231108,141400,298218860,4400,4405,4405,4400,270
|
|
20231108,141300,297030805,4400,4405,4405,4400,310
|
|
20231108,141200,295666755,4400,4400,4400,4400,567
|
|
20231108,141100,293171955,4405,4400,4405,4400,311
|
|
20231108,141000,291803505,4405,4405,4405,4405,3
|
|
20231108,140900,291790290,4405,4400,4405,4400,60
|
|
20231108,140800,291526240,4405,4405,4405,4405,50
|
|
20231108,140700,291305990,4405,4400,4405,4400,11
|
|
20231108,140600,291257540,4400,4405,4405,4400,112
|
|
20231108,140500,290764240,4405,4400,4405,4400,1010
|
|
20231108,140400,286320190,4400,4400,4400,4400,0
|
|
20231108,140300,286320190,4400,4400,4400,4400,0
|
|
20231108,140200,286320190,4400,4400,4400,4400,0
|
|
20231108,140100,286320190,4400,4400,4400,4400,1
|
|
20231108,140000,286315790,4405,4405,4405,4405,4
|
|
20231108,135900,286298170,4405,4405,4405,4405,40
|
|
20231108,135800,286121970,4405,4400,4405,4400,120
|
|
20231108,135700,285593870,4405,4405,4405,4405,10
|
|
20231108,135600,285549820,4400,4400,4400,4400,0
|
|
20231108,135500,285549820,4400,4400,4400,4400,0
|
|
20231108,135400,285549820,4400,4405,4405,4400,7
|
|
20231108,135300,285518990,4405,4405,4405,4405,0
|
|
20231108,135200,285518990,4405,4405,4405,4405,0
|
|
20231108,135100,285518990,4405,4400,4405,4400,221
|
|
20231108,135000,284546490,4400,4395,4405,4395,1692
|
|
20231108,134900,277101645,4395,4400,4400,4395,51
|
|
20231108,134800,276877250,4400,4400,4400,4400,110
|
|
20231108,134700,276393250,4395,4395,4395,4395,0
|
|
20231108,134600,276393250,4395,4395,4395,4395,368
|
|
20231108,134500,274775890,4400,4400,4400,4400,72
|
|
20231108,134400,274459090,4400,4400,4400,4400,0
|
|
20231108,134300,274459090,4400,4400,4400,4400,0
|
|
20231108,134200,274459090,4400,4400,4400,4400,0
|
|
20231108,134100,274459090,4400,4400,4400,4400,50
|
|
20231108,134000,274239090,4400,4400,4400,4400,5
|
|
20231108,133900,274217090,4400,4395,4400,4395,19
|
|
20231108,133800,274133505,4395,4395,4395,4395,129
|
|
20231108,133700,273566550,4395,4395,4395,4395,890
|
|
20231108,133600,269655000,4395,4395,4395,4395,0
|
|
20231108,133500,269655000,4395,4395,4395,4395,3
|
|
20231108,133400,269641815,4390,4390,4390,4390,0
|
|
20231108,133300,269641815,4390,4390,4390,4390,1
|
|
20231108,133200,269637425,4390,4390,4390,4390,46
|
|
20231108,133100,269435485,4390,4390,4390,4390,49
|
|
20231108,133000,269220375,4395,4395,4395,4395,3
|
|
20231108,132900,269207190,4395,4395,4395,4395,100
|
|
20231108,132800,268767690,4395,4395,4395,4395,0
|
|
20231108,132700,268767690,4395,4395,4395,4395,0
|
|
20231108,132600,268767690,4395,4390,4395,4390,11
|
|
20231108,132500,268719350,4385,4385,4385,4385,2
|
|
20231108,132400,268710580,4385,4390,4390,4385,800
|
|
20231108,132300,265201430,4395,4395,4395,4395,1
|
|
20231108,132200,265197035,4390,4390,4390,4390,4
|
|
20231108,132100,265179475,4390,4390,4390,4390,16
|
|
20231108,132000,265109235,4390,4390,4390,4385,11
|
|
20231108,131900,265060950,4390,4390,4390,4390,0
|
|
20231108,131800,265060950,4390,4390,4390,4390,8
|
|
20231108,131700,265025830,4390,4390,4390,4390,0
|
|
20231108,131600,265025830,4390,4390,4390,4390,1
|
|
20231108,131500,265021440,4390,4390,4390,4390,0
|
|
20231108,131400,265021440,4390,4390,4390,4390,1
|
|
20231108,131300,265017050,4390,4390,4390,4390,310
|
|
20231108,131200,263656150,4395,4395,4395,4395,17
|
|
20231108,131100,263581435,4395,4395,4395,4395,0
|
|
20231108,131000,263581435,4395,4390,4395,4390,4
|
|
20231108,130900,263563870,4390,4390,4390,4390,10
|
|
20231108,130800,263519970,4395,4395,4395,4395,0
|
|
20231108,130700,263519970,4395,4395,4395,4395,22
|
|
20231108,130600,263423280,4390,4390,4395,4390,51
|
|
20231108,130500,263199145,4385,4390,4390,4380,62
|
|
20231108,130400,262927525,4385,4380,4385,4380,154
|
|
20231108,130300,262252995,4385,4385,4385,4385,68
|
|
20231108,130200,261954815,4390,4395,4395,4390,77
|
|
20231108,130100,261616485,4395,4395,4395,4395,0
|
|
20231108,130000,261616485,4395,4395,4395,4395,4
|
|
20231108,125900,261598905,4395,4395,4395,4395,0
|
|
20231108,125800,261598905,4395,4395,4395,4395,95
|
|
20231108,125700,261181380,4395,4395,4395,4395,20
|
|
20231108,125600,261093480,4395,4390,4395,4390,23
|
|
20231108,125500,260992485,4385,4385,4385,4385,20
|
|
20231108,125400,260904785,4390,4390,4390,4390,100
|
|
20231108,125300,260465785,4390,4390,4390,4390,95
|
|
20231108,125200,260048735,4390,4390,4390,4390,0
|
|
20231108,125100,260048735,4390,4390,4390,4390,0
|
|
20231108,125000,260048735,4390,4390,4390,4390,4
|
|
20231108,124900,260031175,4390,4390,4390,4390,0
|
|
20231108,124800,260031175,4390,4390,4390,4390,9
|
|
20231108,124700,259991665,4390,4390,4390,4390,0
|
|
20231108,124600,259991665,4390,4390,4390,4390,98
|
|
20231108,124500,259561445,4390,4390,4390,4390,2
|
|
20231108,124400,259552665,4390,4390,4390,4390,0
|
|
20231108,124300,259552665,4390,4380,4390,4380,4
|
|
20231108,124200,259535125,4380,4385,4385,4380,2853
|
|
20231108,124100,247029530,4390,4390,4390,4390,9
|
|
20231108,124000,246990020,4395,4395,4395,4395,4
|
|
20231108,123900,246972440,4395,4390,4395,4390,215
|
|
20231108,123800,246028585,4390,4390,4390,4390,1
|
|
20231108,123700,246024195,4395,4395,4395,4395,1
|
|
20231108,123600,246019800,4390,4390,4390,4390,7
|
|
20231108,123500,245989070,4395,4395,4395,4395,20
|
|
20231108,123400,245901170,4390,4390,4390,4390,3064
|
|
20231108,123300,232450210,4395,4395,4395,4395,1
|
|
20231108,123200,232445815,4390,4390,4390,4390,0
|
|
20231108,123100,232445815,4390,4395,4395,4390,51
|
|
20231108,123000,232221675,4390,4395,4395,4390,321
|
|
20231108,122900,230810930,4400,4395,4400,4395,2828
|
|
20231108,122800,218381820,4400,4400,4400,4400,0
|
|
20231108,122700,218381820,4400,4400,4400,4400,0
|
|
20231108,122600,218381820,4400,4400,4400,4400,0
|
|
20231108,122500,218381820,4400,4400,4400,4400,0
|
|
20231108,122400,218381820,4400,4400,4400,4400,0
|
|
20231108,122300,218381820,4400,4400,4400,4400,20
|
|
20231108,122200,218293820,4400,4400,4400,4400,639
|
|
20231108,122100,215482220,4405,4405,4405,4405,210
|
|
20231108,122000,214557170,4400,4405,4405,4400,166
|
|
20231108,121900,213826735,4405,4405,4405,4405,11
|
|
20231108,121800,213778280,4400,4400,4400,4400,784
|
|
20231108,121700,210328680,4400,4400,4400,4400,10
|
|
20231108,121600,210284680,4395,4395,4395,4395,10
|
|
20231108,121500,210240730,4395,4400,4400,4395,11
|
|
20231108,121400,210192335,4395,4395,4395,4395,1
|
|
20231108,121300,210187940,4400,4400,4400,4400,20
|
|
20231108,121200,210099940,4400,4400,4400,4400,0
|
|
20231108,121100,210099940,4400,4400,4400,4400,102
|
|
20231108,121000,209651140,4400,4400,4400,4400,2919
|
|
20231108,120900,196807540,4395,4395,4395,4395,1
|
|
20231108,120800,196803145,4400,4400,4400,4400,19
|
|
20231108,120700,196719545,4400,4400,4400,4400,13
|
|
20231108,120600,196662345,4395,4395,4400,4395,412
|
|
20231108,120500,194851555,4400,4400,4400,4400,11
|
|
20231108,120400,194803155,4400,4395,4400,4395,199
|
|
20231108,120300,193928500,4395,4395,4395,4395,1
|
|
20231108,120200,193924105,4400,4400,4400,4400,23
|
|
20231108,120100,193822905,4400,4400,4400,4400,198
|
|
20231108,120000,192951705,4395,4400,4400,4395,5
|
|
20231108,115900,192929710,4400,4400,4400,4400,10
|
|
20231108,115800,192885710,4400,4395,4400,4395,1010
|
|
20231108,115700,188446710,4395,4395,4395,4395,0
|
|
20231108,115600,188446710,4395,4395,4395,4395,0
|
|
20231108,115500,188446710,4395,4395,4395,4395,2
|
|
20231108,115400,188437920,4400,4400,4400,4400,0
|
|
20231108,115300,188437920,4400,4400,4400,4400,20
|
|
20231108,115200,188349920,4400,4400,4400,4400,0
|
|
20231108,115100,188349920,4400,4400,4400,4400,0
|
|
20231108,115000,188349920,4400,4400,4400,4400,14
|
|
20231108,114900,188288320,4395,4395,4395,4395,20
|
|
20231108,114800,188200420,4400,4400,4400,4400,10
|
|
20231108,114700,188156420,4395,4395,4395,4395,0
|
|
20231108,114600,188156420,4395,4395,4395,4395,10
|
|
20231108,114500,188112470,4400,4400,4400,4400,10
|
|
20231108,114400,188068470,4395,4400,4400,4395,303
|
|
20231108,114300,186735285,4400,4400,4400,4400,100
|
|
20231108,114200,186295285,4400,4400,4405,4400,798
|
|
20231108,114100,182783835,4400,4400,4400,4400,30
|
|
20231108,114000,182651835,4405,4400,4405,4400,1998
|
|
20231108,113900,173858020,4400,4400,4400,4400,10
|
|
20231108,113800,173814020,4395,4395,4395,4395,0
|
|
20231108,113700,173814020,4395,4395,4395,4395,0
|
|
20231108,113600,173814020,4395,4395,4395,4395,0
|
|
20231108,113500,173814020,4395,4395,4395,4395,9
|
|
20231108,113400,173774465,4395,4395,4395,4395,20
|
|
20231108,113300,173686565,4395,4400,4400,4395,48
|
|
20231108,113200,173475405,4400,4395,4400,4395,2181
|
|
20231108,113100,163883590,4395,4390,4395,4390,3
|
|
20231108,113000,163870415,4395,4395,4395,4395,4
|
|
20231108,112900,163852835,4395,4395,4395,4395,34
|
|
20231108,112800,163703405,4395,4395,4395,4395,0
|
|
20231108,112700,163703405,4395,4390,4395,4390,65
|
|
20231108,112600,163417955,4395,4390,4395,4390,311
|
|
20231108,112500,162052055,4395,4395,4395,4395,11
|
|
20231108,112400,162003710,4395,4390,4395,4390,105
|
|
20231108,112300,161542735,4390,4395,4395,4390,301
|
|
20231108,112200,160219845,4395,4395,4395,4395,0
|
|
20231108,112100,160219845,4395,4395,4395,4395,0
|
|
20231108,112000,160219845,4395,4395,4395,4395,61
|
|
20231108,111900,159951750,4395,4395,4395,4395,110
|
|
20231108,111800,159468300,4390,4390,4390,4390,16
|
|
20231108,111700,159398060,4395,4390,4395,4390,630
|
|
20231108,111600,156631710,4395,4395,4395,4395,0
|
|
20231108,111500,156631710,4395,4395,4395,4390,36
|
|
20231108,111400,156473495,4390,4390,4395,4390,125
|
|
20231108,111300,155924730,4395,4395,4395,4395,227
|
|
20231108,111200,154927065,4395,4390,4395,4390,40
|
|
20231108,111100,154751415,4395,4395,4395,4395,126
|
|
20231108,111000,154197645,4395,4395,4395,4395,1
|
|
20231108,110900,154193250,4395,4390,4395,4390,2
|
|
20231108,110800,154184465,4390,4390,4390,4390,1
|
|
20231108,110700,154180075,4395,4395,4395,4395,0
|
|
20231108,110600,154180075,4395,4390,4395,4390,501
|
|
20231108,110500,151979340,4390,4390,4390,4390,770
|
|
20231108,110400,148599040,4390,4390,4390,4390,145
|
|
20231108,110300,147962490,4395,4395,4395,4395,321
|
|
20231108,110200,146551695,4395,4395,4395,4395,0
|
|
20231108,110100,146551695,4395,4395,4395,4395,0
|
|
20231108,110000,146551695,4395,4395,4395,4395,116
|
|
20231108,105900,146041875,4395,4395,4395,4390,19
|
|
20231108,105800,145958400,4390,4390,4395,4390,27
|
|
20231108,105700,145839865,4395,4390,4395,4385,3666
|
|
20231108,105600,129746230,4385,4385,4385,4385,1
|
|
20231108,105500,129741845,4390,4385,4390,4385,110
|
|
20231108,105400,129259445,4390,4390,4390,4390,0
|
|
20231108,105300,129259445,4390,4390,4390,4385,490
|
|
20231108,105200,127109855,4385,4385,4390,4385,15
|
|
20231108,105100,127044030,4385,4385,4390,4385,1049
|
|
20231108,105000,122443815,4385,4385,4385,4385,31
|
|
20231108,104900,122307880,4385,4380,4385,4380,2612
|
|
20231108,104800,110855260,4385,4380,4385,4380,464
|
|
20231108,104700,108822935,4380,4380,4380,4380,531
|
|
20231108,104600,106497155,4380,4385,4385,4375,424
|
|
20231108,104500,104642030,4380,4380,4380,4375,1296
|
|
20231108,104400,98966070,4375,4375,4380,4375,970
|
|
20231108,104300,94722310,4365,4365,4370,4365,1231
|
|
20231108,104200,89344295,4365,4360,4365,4360,937
|
|
20231108,104100,85257165,4360,4360,4360,4360,0
|
|
20231108,104000,85257165,4360,4355,4360,4355,25
|
|
20231108,103900,85148240,4355,4355,4355,4355,349
|
|
20231108,103800,83628345,4355,4355,4355,4355,0
|
|
20231108,103700,83628345,4355,4355,4355,4355,0
|
|
20231108,103600,83628345,4355,4355,4355,4355,0
|
|
20231108,103500,83628345,4355,4355,4355,4355,0
|
|
20231108,103400,83628345,4355,4355,4355,4355,0
|
|
20231108,103300,83628345,4355,4355,4355,4355,121
|
|
20231108,103200,83101390,4355,4355,4355,4355,20
|
|
20231108,103100,83014290,4355,4355,4355,4355,15
|
|
20231108,103000,82948965,4355,4355,4355,4355,31
|
|
20231108,102900,82813960,4355,4355,4355,4355,40
|
|
20231108,102800,82639760,4355,4355,4355,4355,16
|
|
20231108,102700,82570080,4350,4355,4355,4350,330
|
|
20231108,102600,81132935,4350,4350,4350,4350,3
|
|
20231108,102500,81119885,4350,4350,4350,4350,2476
|
|
20231108,102400,70349285,4345,4345,4345,4345,119
|
|
20231108,102300,69832230,4350,4350,4350,4350,20
|
|
20231108,102200,69745230,4350,4350,4350,4345,75
|
|
20231108,102100,69418985,4350,4350,4350,4350,0
|
|
20231108,102000,69418985,4350,4350,4350,4350,0
|
|
20231108,101900,69418985,4350,4350,4350,4350,17
|
|
20231108,101800,69345035,4350,4350,4350,4350,0
|
|
20231108,101700,69345035,4350,4345,4350,4345,24
|
|
20231108,101600,69240640,4350,4350,4350,4350,2
|
|
20231108,101500,69231940,4345,4345,4345,4345,0
|
|
20231108,101400,69231940,4345,4345,4345,4345,100
|
|
20231108,101300,68797440,4350,4350,4350,4350,62
|
|
20231108,101200,68527740,4345,4345,4345,4345,7
|
|
20231108,101100,68497325,4350,4350,4350,4350,0
|
|
20231108,101000,68497325,4350,4345,4350,4345,115
|
|
20231108,100900,67997600,4340,4340,4340,4340,101
|
|
20231108,100800,67559260,4345,4345,4345,4345,47
|
|
20231108,100700,67355045,4340,4340,4340,4340,100
|
|
20231108,100600,66921045,4345,4345,4345,4345,20
|
|
20231108,100500,66834145,4340,4340,4340,4340,0
|
|
20231108,100400,66834145,4340,4340,4340,4340,0
|
|
20231108,100300,66834145,4340,4340,4340,4340,0
|
|
20231108,100200,66834145,4340,4340,4340,4340,5
|
|
20231108,100100,66812445,4345,4345,4345,4345,0
|
|
20231108,100000,66812445,4345,4345,4345,4345,0
|
|
20231108,095900,66812445,4345,4345,4345,4345,0
|
|
20231108,095800,66812445,4345,4345,4345,4345,0
|
|
20231108,095700,66812445,4345,4345,4345,4345,10
|
|
20231108,095600,66768995,4345,4345,4345,4345,0
|
|
20231108,095500,66768995,4345,4345,4345,4345,0
|
|
20231108,095400,66768995,4345,4345,4345,4345,131
|
|
20231108,095300,66199800,4350,4350,4350,4350,30
|
|
20231108,095200,66069300,4345,4345,4345,4345,559
|
|
20231108,095100,63640445,4350,4350,4350,4350,144
|
|
20231108,095000,63014045,4350,4350,4350,4350,0
|
|
20231108,094900,63014045,4350,4350,4350,4350,0
|
|
20231108,094800,63014045,4350,4345,4350,4345,502
|
|
20231108,094700,60832845,4345,4345,4345,4345,0
|
|
20231108,094600,60832845,4345,4345,4345,4345,130
|
|
20231108,094500,60267995,4350,4350,4350,4350,1
|
|
20231108,094400,60263645,4345,4350,4350,4345,65
|
|
20231108,094300,59980910,4345,4340,4345,4340,157
|
|
20231108,094200,59299515,4345,4345,4345,4345,0
|
|
20231108,094100,59299515,4345,4345,4345,4345,0
|
|
20231108,094000,59299515,4345,4345,4345,4345,10
|
|
20231108,093900,59256065,4340,4345,4345,4340,109
|
|
20231108,093800,58783000,4340,4350,4350,4340,203
|
|
20231108,093700,57901945,4345,4345,4345,4345,0
|
|
20231108,093600,57901945,4345,4340,4345,4340,487
|
|
20231108,093500,55788360,4345,4345,4345,4340,290
|
|
20231108,093400,54528330,4345,4345,4345,4345,1
|
|
20231108,093300,54523985,4350,4350,4350,4350,243
|
|
20231108,093200,53466935,4350,4350,4350,4350,1
|
|
20231108,093100,53462585,4355,4350,4355,4350,653
|
|
20231108,093000,50621650,4345,4350,4350,4345,422
|
|
20231108,092900,48785960,4345,4340,4350,4340,1001
|
|
20231108,092800,44439610,4340,4345,4345,4340,616
|
|
20231108,092700,41766090,4345,4345,4345,4345,6
|
|
20231108,092600,41740020,4340,4345,4350,4340,65
|
|
20231108,092500,41457885,4345,4340,4350,4340,3483
|
|
20231108,092400,26324665,4335,4335,4335,4335,45
|
|
20231108,092300,26129590,4335,4335,4335,4335,40
|
|
20231108,092200,25956190,4335,4335,4345,4335,327
|
|
20231108,092100,24538560,4340,4340,4340,4340,13
|
|
20231108,092000,24482140,4340,4340,4340,4340,265
|
|
20231108,091900,23332040,4345,4335,4345,4335,679
|
|
20231108,091800,20384740,4335,4335,4335,4335,12
|
|
20231108,091700,20332720,4330,4330,4330,4330,2
|
|
20231108,091600,20324060,4335,4335,4335,4330,287
|
|
20231108,091500,19079920,4340,4340,4340,4340,0
|
|
20231108,091400,19079920,4340,4340,4340,4340,2
|
|
20231108,091300,19071240,4325,4325,4325,4325,0
|
|
20231108,091200,19071240,4325,4325,4325,4325,20
|
|
20231108,091100,18984740,4325,4325,4325,4325,8
|
|
20231108,091000,18950140,4325,4325,4325,4325,0
|
|
20231108,090900,18950140,4325,4325,4325,4325,2
|
|
20231108,090800,18941490,4325,4325,4345,4325,230
|
|
20231108,090700,17942910,4325,4335,4335,4325,185
|
|
20231108,090600,17141945,4335,4325,4335,4315,361
|
|
20231108,090500,15580275,4305,4320,4320,4305,643
|
|
20231108,090400,12802530,4315,4300,4315,4300,730
|
|
20231108,090300,9652635,4310,4300,4310,4300,2037
|
|
20231108,090200,873185,4300,4310,4310,4300,6
|
|
20231108,090100,847335,4310,4300,4310,4300,105
|
|
20231108,090000,395795,4300,4300,4315,4300,92
|