677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,201400,231097005,3810,3810,3810,3810,1083
|
|
20231106,201300,231097005,3810,3810,3810,3810,0
|
|
20231106,201200,231097005,3810,3810,3810,3810,0
|
|
20231106,201100,231097005,3810,3810,3810,3810,0
|
|
20231106,201000,231097005,3810,3810,3810,3810,0
|
|
20231106,200900,231097005,3810,3810,3810,3810,0
|
|
20231106,200800,231097005,3810,3810,3810,3810,0
|
|
20231106,200700,231097005,3810,3810,3810,3810,0
|
|
20231106,200600,231097005,3810,3810,3810,3810,0
|
|
20231106,200500,231097005,3810,3810,3810,3810,0
|
|
20231106,200400,231097005,3810,3810,3810,3810,0
|
|
20231106,200300,231097005,3810,3810,3810,3810,0
|
|
20231106,200200,231097005,3810,3810,3810,3810,0
|
|
20231106,200100,231097005,3810,3810,3810,3810,0
|
|
20231106,200000,231097005,3810,3810,3810,3810,0
|
|
20231106,195900,231097005,3810,3810,3810,3810,0
|
|
20231106,195800,231097005,3810,3810,3810,3810,0
|
|
20231106,195700,231097005,3810,3810,3810,3810,0
|
|
20231106,195600,231097005,3810,3810,3810,3810,0
|
|
20231106,195500,231097005,3810,3810,3810,3810,0
|
|
20231106,195400,231097005,3810,3810,3810,3810,0
|
|
20231106,195300,231097005,3810,3810,3810,3810,0
|
|
20231106,195200,231097005,3810,3810,3810,3810,0
|
|
20231106,195100,231097005,3810,3810,3810,3810,0
|
|
20231106,195000,231097005,3810,3810,3810,3810,0
|
|
20231106,194900,231097005,3810,3810,3810,3810,0
|
|
20231106,194800,231097005,3810,3810,3810,3810,0
|
|
20231106,194700,231097005,3810,3810,3810,3810,0
|
|
20231106,194600,231097005,3810,3810,3810,3810,0
|
|
20231106,194500,231097005,3810,3810,3810,3810,0
|
|
20231106,194400,231097005,3810,3810,3810,3810,1083
|
|
20231106,194300,231097005,3810,3810,3810,3810,0
|
|
20231106,194200,231097005,3810,3810,3810,3810,0
|
|
20231106,194100,231097005,3810,3810,3810,3810,0
|
|
20231106,194000,231097005,3810,3810,3810,3810,0
|
|
20231106,193900,231097005,3810,3810,3810,3810,0
|
|
20231106,193800,231097005,3810,3810,3810,3810,0
|
|
20231106,193700,231097005,3810,3810,3810,3810,0
|
|
20231106,193600,231097005,3810,3810,3810,3810,0
|
|
20231106,193500,231097005,3810,3810,3810,3810,0
|
|
20231106,193400,231097005,3810,3810,3810,3810,0
|
|
20231106,193300,231097005,3810,3810,3810,3810,0
|
|
20231106,193200,231097005,3810,3810,3810,3810,0
|
|
20231106,193100,231097005,3810,3810,3810,3810,0
|
|
20231106,193000,231097005,3810,3810,3810,3810,0
|
|
20231106,192900,231097005,3810,3810,3810,3810,0
|
|
20231106,192800,231097005,3810,3810,3810,3810,0
|
|
20231106,192700,231097005,3810,3810,3810,3810,0
|
|
20231106,192600,231097005,3810,3810,3810,3810,0
|
|
20231106,192500,231097005,3810,3810,3810,3810,0
|
|
20231106,192400,231097005,3810,3810,3810,3810,0
|
|
20231106,192300,231097005,3810,3810,3810,3810,0
|
|
20231106,192200,231097005,3810,3810,3810,3810,0
|
|
20231106,192100,231097005,3810,3810,3810,3810,0
|
|
20231106,192000,231097005,3810,3810,3810,3810,0
|
|
20231106,191900,231097005,3810,3810,3810,3810,0
|
|
20231106,191800,231097005,3810,3810,3810,3810,0
|
|
20231106,191700,231097005,3810,3810,3810,3810,0
|
|
20231106,191600,231097005,3810,3810,3810,3810,0
|
|
20231106,191500,231097005,3810,3810,3810,3810,0
|
|
20231106,191400,231097005,3810,3810,3810,3810,1083
|
|
20231106,191300,231097005,3810,3810,3810,3810,0
|
|
20231106,191200,231097005,3810,3810,3810,3810,0
|
|
20231106,191100,231097005,3810,3810,3810,3810,0
|
|
20231106,191000,231097005,3810,3810,3810,3810,0
|
|
20231106,190900,231097005,3810,3810,3810,3810,0
|
|
20231106,190800,231097005,3810,3810,3810,3810,0
|
|
20231106,190700,231097005,3810,3810,3810,3810,0
|
|
20231106,190600,231097005,3810,3810,3810,3810,0
|
|
20231106,190500,231097005,3810,3810,3810,3810,0
|
|
20231106,190400,231097005,3810,3810,3810,3810,0
|
|
20231106,190300,231097005,3810,3810,3810,3810,0
|
|
20231106,190200,231097005,3810,3810,3810,3810,0
|
|
20231106,190100,231097005,3810,3810,3810,3810,0
|
|
20231106,190000,231097005,3810,3810,3810,3810,0
|
|
20231106,185900,231097005,3810,3810,3810,3810,0
|
|
20231106,185800,231097005,3810,3810,3810,3810,0
|
|
20231106,185700,231097005,3810,3810,3810,3810,0
|
|
20231106,185600,231097005,3810,3810,3810,3810,0
|
|
20231106,185500,231097005,3810,3810,3810,3810,0
|
|
20231106,185400,231097005,3810,3810,3810,3810,0
|
|
20231106,185300,231097005,3810,3810,3810,3810,0
|
|
20231106,185200,231097005,3810,3810,3810,3810,0
|
|
20231106,185100,231097005,3810,3810,3810,3810,0
|
|
20231106,185000,231097005,3810,3810,3810,3810,0
|
|
20231106,184900,231097005,3810,3810,3810,3810,0
|
|
20231106,184800,231097005,3810,3810,3810,3810,0
|
|
20231106,184700,231097005,3810,3810,3810,3810,0
|
|
20231106,184600,231097005,3810,3810,3810,3810,0
|
|
20231106,184500,231097005,3810,3810,3810,3810,0
|
|
20231106,184400,231097005,3810,3810,3810,3810,1083
|
|
20231106,184300,231097005,3810,3810,3810,3810,0
|
|
20231106,184200,231097005,3810,3810,3810,3810,0
|
|
20231106,184100,231097005,3810,3810,3810,3810,0
|
|
20231106,184000,231097005,3810,3810,3810,3810,0
|
|
20231106,183900,231097005,3810,3810,3810,3810,0
|
|
20231106,183800,231097005,3810,3810,3810,3810,0
|
|
20231106,183700,231097005,3810,3810,3810,3810,0
|
|
20231106,183600,231097005,3810,3810,3810,3810,0
|
|
20231106,183500,231097005,3810,3810,3810,3810,0
|
|
20231106,183400,231097005,3810,3810,3810,3810,0
|
|
20231106,183300,231097005,3810,3810,3810,3810,0
|
|
20231106,183200,231097005,3810,3810,3810,3810,0
|
|
20231106,183100,231097005,3810,3810,3810,3810,0
|
|
20231106,183000,231097005,3810,3810,3810,3810,0
|
|
20231106,182900,231097005,3810,3810,3810,3810,0
|
|
20231106,182800,231097005,3810,3810,3810,3810,0
|
|
20231106,182700,231097005,3810,3810,3810,3810,0
|
|
20231106,182600,231097005,3810,3810,3810,3810,0
|
|
20231106,182500,231097005,3810,3810,3810,3810,0
|
|
20231106,182400,231097005,3810,3810,3810,3810,0
|
|
20231106,182300,231097005,3810,3810,3810,3810,0
|
|
20231106,182200,231097005,3810,3810,3810,3810,0
|
|
20231106,182100,231097005,3810,3810,3810,3810,0
|
|
20231106,182000,231097005,3810,3810,3810,3810,0
|
|
20231106,181900,231097005,3810,3810,3810,3810,0
|
|
20231106,181800,231097005,3810,3810,3810,3810,0
|
|
20231106,181700,231097005,3810,3810,3810,3810,0
|
|
20231106,181600,231097005,3810,3810,3810,3810,0
|
|
20231106,181500,231097005,3810,3810,3810,3810,0
|
|
20231106,181400,231097005,3810,3810,3810,3810,1083
|
|
20231106,181300,231097005,3810,3810,3810,3810,0
|
|
20231106,181200,231097005,3810,3810,3810,3810,0
|
|
20231106,181100,231097005,3810,3810,3810,3810,0
|
|
20231106,181000,231097005,3810,3810,3810,3810,0
|
|
20231106,180900,231097005,3810,3810,3810,3810,0
|
|
20231106,180800,231097005,3810,3810,3810,3810,0
|
|
20231106,180700,231097005,3810,3810,3810,3810,0
|
|
20231106,180600,231097005,3810,3810,3810,3810,0
|
|
20231106,180500,231097005,3810,3810,3810,3810,0
|
|
20231106,180400,231097005,3810,3810,3810,3810,0
|
|
20231106,180300,231097005,3810,3810,3810,3810,0
|
|
20231106,180200,231097005,3810,3810,3810,3810,0
|
|
20231106,180100,231097005,3810,3810,3810,3810,0
|
|
20231106,180000,231097005,3810,3810,3810,3810,0
|
|
20231106,175900,231097005,3810,3810,3810,3810,0
|
|
20231106,175800,231097005,3810,3810,3810,3810,0
|
|
20231106,175700,231097005,3810,3810,3810,3810,0
|
|
20231106,175600,231097005,3810,3810,3810,3810,0
|
|
20231106,175500,231097005,3810,3810,3810,3810,0
|
|
20231106,175400,231097005,3810,3810,3810,3810,0
|
|
20231106,175300,231097005,3810,3810,3810,3810,0
|
|
20231106,175200,231097005,3810,3810,3810,3810,0
|
|
20231106,175100,231097005,3810,3810,3810,3810,0
|
|
20231106,175000,231097005,3810,3810,3810,3810,0
|
|
20231106,174900,231097005,3810,3810,3810,3810,0
|
|
20231106,174800,231097005,3810,3810,3810,3810,0
|
|
20231106,174700,231097005,3810,3810,3810,3810,0
|
|
20231106,174600,231097005,3810,3810,3810,3810,0
|
|
20231106,174500,231097005,3810,3810,3810,3810,0
|
|
20231106,174400,231097005,3810,3810,3810,3810,1083
|
|
20231106,174300,231097005,3810,3810,3810,3810,0
|
|
20231106,174200,231097005,3810,3810,3810,3810,0
|
|
20231106,174100,231097005,3810,3810,3810,3810,0
|
|
20231106,174000,231097005,3810,3810,3810,3810,0
|
|
20231106,173900,231097005,3810,3810,3810,3810,0
|
|
20231106,173800,231097005,3810,3810,3810,3810,0
|
|
20231106,173700,231097005,3810,3810,3810,3810,0
|
|
20231106,173600,231097005,3810,3810,3810,3810,0
|
|
20231106,173500,231097005,3810,3810,3810,3810,0
|
|
20231106,173400,231097005,3810,3810,3810,3810,0
|
|
20231106,173300,231097005,3810,3810,3810,3810,0
|
|
20231106,173200,231097005,3810,3810,3810,3810,0
|
|
20231106,173100,231097005,3810,3810,3810,3810,0
|
|
20231106,173000,231097005,3810,3810,3810,3810,0
|
|
20231106,172900,231097005,3810,3810,3810,3810,0
|
|
20231106,172800,231097005,3810,3810,3810,3810,0
|
|
20231106,172700,231097005,3810,3810,3810,3810,0
|
|
20231106,172600,231097005,3810,3810,3810,3810,0
|
|
20231106,172500,231097005,3810,3810,3810,3810,0
|
|
20231106,172400,231097005,3810,3810,3810,3810,0
|
|
20231106,172300,231097005,3810,3810,3810,3810,0
|
|
20231106,172200,231097005,3810,3810,3810,3810,0
|
|
20231106,172100,231097005,3810,3810,3810,3810,0
|
|
20231106,172000,231097005,3810,3810,3810,3810,0
|
|
20231106,171900,231097005,3810,3810,3810,3810,0
|
|
20231106,171800,231097005,3810,3810,3810,3810,0
|
|
20231106,171700,231097005,3810,3810,3810,3810,0
|
|
20231106,171600,231097005,3810,3810,3810,3810,0
|
|
20231106,171500,231097005,3810,3810,3810,3810,0
|
|
20231106,171400,231097005,3810,3810,3810,3810,1083
|
|
20231106,171300,231097005,3810,3810,3810,3810,0
|
|
20231106,171200,231097005,3810,3810,3810,3810,0
|
|
20231106,171100,231097005,3810,3810,3810,3810,0
|
|
20231106,171000,231097005,3810,3810,3810,3810,0
|
|
20231106,170900,231097005,3810,3810,3810,3810,0
|
|
20231106,170800,231097005,3810,3810,3810,3810,0
|
|
20231106,170700,231097005,3810,3810,3810,3810,0
|
|
20231106,170600,231097005,3810,3810,3810,3810,0
|
|
20231106,170500,231097005,3810,3810,3810,3810,0
|
|
20231106,170400,231097005,3810,3810,3810,3810,0
|
|
20231106,170300,231097005,3810,3810,3810,3810,0
|
|
20231106,170200,231097005,3810,3810,3810,3810,0
|
|
20231106,170100,231097005,3810,3810,3810,3810,0
|
|
20231106,170000,231097005,3810,3810,3810,3810,0
|
|
20231106,165900,231097005,3810,3810,3810,3810,0
|
|
20231106,165800,231097005,3810,3810,3810,3810,0
|
|
20231106,165700,231097005,3810,3810,3810,3810,0
|
|
20231106,165600,231097005,3810,3810,3810,3810,0
|
|
20231106,165500,231097005,3810,3810,3810,3810,0
|
|
20231106,165400,231097005,3810,3810,3810,3810,0
|
|
20231106,165300,231097005,3810,3810,3810,3810,0
|
|
20231106,165200,231097005,3810,3810,3810,3810,0
|
|
20231106,165100,231097005,3810,3810,3810,3810,0
|
|
20231106,165000,231097005,3810,3810,3810,3810,0
|
|
20231106,164900,231097005,3810,3810,3810,3810,0
|
|
20231106,164800,231097005,3810,3810,3810,3810,0
|
|
20231106,164700,231097005,3810,3810,3810,3810,0
|
|
20231106,164600,231097005,3810,3810,3810,3810,0
|
|
20231106,164500,231097005,3810,3810,3810,3810,0
|
|
20231106,164400,231097005,3810,3810,3810,3810,1083
|
|
20231106,164300,231097005,3810,3810,3810,3810,0
|
|
20231106,164200,231097005,3810,3810,3810,3810,0
|
|
20231106,164100,231097005,3810,3810,3810,3810,0
|
|
20231106,164000,231097005,3810,3810,3810,3810,0
|
|
20231106,163900,231097005,3810,3810,3810,3810,0
|
|
20231106,163800,231097005,3810,3810,3810,3810,0
|
|
20231106,163700,231097005,3810,3810,3810,3810,0
|
|
20231106,163600,231097005,3810,3810,3810,3810,0
|
|
20231106,163500,231097005,3810,3810,3810,3810,0
|
|
20231106,163400,231097005,3810,3810,3810,3810,0
|
|
20231106,163300,231097005,3810,3810,3810,3810,0
|
|
20231106,163200,231097005,3810,3810,3810,3810,0
|
|
20231106,163100,231097005,3810,3810,3810,3810,0
|
|
20231106,163000,231097005,3810,3810,3810,3810,0
|
|
20231106,162900,231097005,3810,3810,3810,3810,0
|
|
20231106,162800,231097005,3810,3810,3810,3810,0
|
|
20231106,162700,231097005,3810,3810,3810,3810,0
|
|
20231106,162600,231097005,3810,3810,3810,3810,0
|
|
20231106,162500,231097005,3810,3810,3810,3810,0
|
|
20231106,162400,231097005,3810,3810,3810,3810,0
|
|
20231106,162300,231097005,3810,3810,3810,3810,0
|
|
20231106,162200,231097005,3810,3810,3810,3810,0
|
|
20231106,162100,231097005,3810,3810,3810,3810,0
|
|
20231106,162000,231097005,3810,3810,3810,3810,0
|
|
20231106,161900,231097005,3810,3810,3810,3810,0
|
|
20231106,161800,231097005,3810,3810,3810,3810,0
|
|
20231106,161700,231097005,3810,3810,3810,3810,0
|
|
20231106,161600,231097005,3810,3810,3810,3810,0
|
|
20231106,161500,231097005,3810,3810,3810,3810,0
|
|
20231106,161400,231097005,3810,3810,3810,3810,1083
|
|
20231106,161300,231097005,3810,3810,3810,3810,0
|
|
20231106,161200,231097005,3810,3810,3810,3810,0
|
|
20231106,161100,231097005,3810,3810,3810,3810,0
|
|
20231106,161000,231097005,3810,3810,3810,3810,0
|
|
20231106,160900,231097005,3810,3810,3810,3810,0
|
|
20231106,160800,231097005,3810,3810,3810,3810,0
|
|
20231106,160700,231097005,3810,3810,3810,3810,0
|
|
20231106,160600,231097005,3810,3810,3810,3810,0
|
|
20231106,160500,231097005,3810,3810,3810,3810,0
|
|
20231106,160400,231097005,3810,3810,3810,3810,0
|
|
20231106,160300,231097005,3810,3810,3810,3810,0
|
|
20231106,160200,231097005,3810,3810,3810,3810,0
|
|
20231106,160100,231097005,3810,3810,3810,3810,0
|
|
20231106,160000,231097005,3810,3810,3810,3810,0
|
|
20231106,155900,231097005,3810,3810,3810,3810,0
|
|
20231106,155800,231097005,3810,3810,3810,3810,0
|
|
20231106,155700,231097005,3810,3810,3810,3810,0
|
|
20231106,155600,231097005,3810,3810,3810,3810,0
|
|
20231106,155500,231097005,3810,3810,3810,3810,0
|
|
20231106,155400,231097005,3810,3810,3810,3810,0
|
|
20231106,155300,231097005,3810,3810,3810,3810,0
|
|
20231106,155200,231097005,3810,3810,3810,3810,0
|
|
20231106,155100,231097005,3810,3810,3810,3810,0
|
|
20231106,155000,231097005,3810,3810,3810,3810,0
|
|
20231106,154900,231097005,3810,3810,3810,3810,0
|
|
20231106,154800,231097005,3810,3810,3810,3810,0
|
|
20231106,154700,231097005,3810,3810,3810,3810,0
|
|
20231106,154600,231097005,3810,3810,3810,3810,0
|
|
20231106,154500,231097005,3810,3810,3810,3810,0
|
|
20231106,154400,231097005,3810,3810,3810,3810,1083
|
|
20231106,154300,231097005,3810,3810,3810,3810,0
|
|
20231106,154200,231097005,3810,3810,3810,3810,0
|
|
20231106,154100,231097005,3810,3810,3810,3810,0
|
|
20231106,154000,231097005,3810,3810,3810,3810,0
|
|
20231106,153900,231097005,3810,3810,3810,3810,0
|
|
20231106,153800,231097005,3810,3810,3810,3810,0
|
|
20231106,153700,231097005,3810,3810,3810,3810,0
|
|
20231106,153600,231097005,3810,3810,3810,3810,0
|
|
20231106,153500,231097005,3810,3810,3810,3810,0
|
|
20231106,153400,231097005,3810,3810,3810,3810,0
|
|
20231106,153300,231097005,3810,3810,3810,3810,0
|
|
20231106,153200,231097005,3810,3810,3810,3810,0
|
|
20231106,153100,231097005,3810,3810,3810,3810,0
|
|
20231106,153000,231097005,3810,3810,3810,3810,1083
|
|
20231106,152900,226970775,3810,3810,3810,3810,0
|
|
20231106,152800,226970775,3810,3810,3810,3810,0
|
|
20231106,152700,226970775,3810,3810,3810,3810,0
|
|
20231106,152600,226970775,3810,3810,3810,3810,0
|
|
20231106,152500,226970775,3810,3810,3810,3810,0
|
|
20231106,152400,226970775,3810,3810,3810,3810,0
|
|
20231106,152300,226970775,3810,3810,3810,3810,0
|
|
20231106,152200,226970775,3810,3810,3810,3810,0
|
|
20231106,152100,226970775,3810,3810,3810,3810,0
|
|
20231106,152000,226970775,3810,3810,3810,3810,0
|
|
20231106,151900,226970775,3810,3805,3810,3805,12
|
|
20231106,151800,226925105,3810,3805,3810,3805,22
|
|
20231106,151700,226841335,3805,3800,3805,3800,415
|
|
20231106,151600,225262395,3800,3805,3805,3800,105
|
|
20231106,151500,224863120,3805,3805,3805,3805,3
|
|
20231106,151400,224851705,3805,3805,3805,3805,30
|
|
20231106,151300,224737555,3805,3805,3805,3805,0
|
|
20231106,151200,224737555,3805,3805,3805,3805,0
|
|
20231106,151100,224737555,3805,3795,3805,3795,7
|
|
20231106,151000,224710930,3800,3805,3805,3800,14
|
|
20231106,150900,224657690,3805,3805,3805,3805,0
|
|
20231106,150800,224657690,3805,3805,3805,3805,400
|
|
20231106,150700,223135690,3805,3805,3805,3805,0
|
|
20231106,150600,223135690,3805,3805,3805,3805,0
|
|
20231106,150500,223135690,3805,3805,3805,3805,0
|
|
20231106,150400,223135690,3805,3805,3805,3805,0
|
|
20231106,150300,223135690,3805,3805,3805,3805,0
|
|
20231106,150200,223135690,3805,3805,3805,3805,1
|
|
20231106,150100,223131885,3805,3805,3805,3805,4
|
|
20231106,150000,223116665,3795,3795,3795,3795,0
|
|
20231106,145900,223116665,3795,3795,3795,3795,1
|
|
20231106,145800,223112870,3805,3805,3805,3805,0
|
|
20231106,145700,223112870,3805,3805,3805,3805,91
|
|
20231106,145600,222766615,3805,3805,3805,3805,0
|
|
20231106,145500,222766615,3805,3800,3805,3800,26
|
|
20231106,145400,222667795,3800,3800,3800,3800,520
|
|
20231106,145300,220691795,3800,3800,3800,3800,0
|
|
20231106,145200,220691795,3800,3800,3800,3800,0
|
|
20231106,145100,220691795,3800,3800,3800,3800,0
|
|
20231106,145000,220691795,3800,3800,3800,3800,5
|
|
20231106,144900,220672795,3795,3795,3795,3795,0
|
|
20231106,144800,220672795,3795,3795,3795,3795,108
|
|
20231106,144700,220262935,3795,3795,3795,3795,20
|
|
20231106,144600,220187035,3800,3800,3800,3800,0
|
|
20231106,144500,220187035,3800,3800,3800,3800,0
|
|
20231106,144400,220187035,3800,3800,3800,3800,0
|
|
20231106,144300,220187035,3800,3800,3800,3800,0
|
|
20231106,144200,220187035,3800,3800,3800,3800,157
|
|
20231106,144100,219590435,3800,3800,3800,3800,0
|
|
20231106,144000,219590435,3800,3800,3800,3800,1
|
|
20231106,143900,219586635,3800,3800,3800,3800,121
|
|
20231106,143800,219126835,3795,3800,3800,3795,34
|
|
20231106,143700,218997735,3800,3800,3800,3800,55
|
|
20231106,143600,218788735,3795,3800,3800,3795,103
|
|
20231106,143500,218397835,3795,3795,3795,3795,149
|
|
20231106,143400,217832380,3795,3795,3795,3795,692
|
|
20231106,143300,215206240,3800,3800,3800,3800,0
|
|
20231106,143200,215206240,3800,3800,3800,3800,0
|
|
20231106,143100,215206240,3800,3800,3800,3800,0
|
|
20231106,143000,215206240,3800,3800,3800,3800,9
|
|
20231106,142900,215172040,3795,3795,3795,3795,0
|
|
20231106,142800,215172040,3795,3795,3795,3795,1128
|
|
20231106,142700,210891280,3800,3800,3800,3800,5
|
|
20231106,142600,210872280,3800,3800,3800,3800,27
|
|
20231106,142500,210769680,3805,3805,3805,3805,0
|
|
20231106,142400,210769680,3805,3805,3805,3805,0
|
|
20231106,142300,210769680,3805,3805,3805,3805,0
|
|
20231106,142200,210769680,3805,3805,3805,3805,0
|
|
20231106,142100,210769680,3805,3805,3805,3805,0
|
|
20231106,142000,210769680,3805,3805,3805,3805,0
|
|
20231106,141900,210769680,3805,3805,3805,3805,72
|
|
20231106,141800,210495720,3795,3795,3795,3795,0
|
|
20231106,141700,210495720,3795,3795,3795,3795,0
|
|
20231106,141600,210495720,3795,3795,3795,3795,0
|
|
20231106,141500,210495720,3795,3795,3795,3795,990
|
|
20231106,141400,206738670,3795,3795,3795,3795,0
|
|
20231106,141300,206738670,3795,3795,3795,3795,0
|
|
20231106,141200,206738670,3795,3795,3795,3795,161
|
|
20231106,141100,206127675,3795,3795,3795,3795,0
|
|
20231106,141000,206127675,3795,3795,3795,3795,28
|
|
20231106,140900,206021415,3795,3800,3800,3795,402
|
|
20231106,140800,204494375,3800,3805,3805,3800,2341
|
|
20231106,140700,195596935,3800,3800,3800,3800,109
|
|
20231106,140600,195182735,3805,3805,3805,3805,13
|
|
20231106,140500,195133270,3805,3805,3805,3805,0
|
|
20231106,140400,195133270,3805,3805,3805,3805,0
|
|
20231106,140300,195133270,3805,3805,3805,3805,0
|
|
20231106,140200,195133270,3805,3805,3805,3805,49
|
|
20231106,140100,194946825,3800,3800,3800,3800,74
|
|
20231106,140000,194665625,3805,3805,3805,3805,0
|
|
20231106,135900,194665625,3805,3805,3805,3805,5
|
|
20231106,135800,194646600,3800,3800,3800,3800,0
|
|
20231106,135700,194646600,3800,3800,3800,3800,0
|
|
20231106,135600,194646600,3800,3800,3800,3800,1
|
|
20231106,135500,194642800,3805,3805,3805,3805,0
|
|
20231106,135400,194642800,3805,3805,3805,3805,0
|
|
20231106,135300,194642800,3805,3805,3805,3805,0
|
|
20231106,135200,194642800,3805,3805,3805,3805,87
|
|
20231106,135100,194311765,3805,3805,3805,3805,0
|
|
20231106,135000,194311765,3805,3805,3805,3805,0
|
|
20231106,134900,194311765,3805,3805,3805,3805,59
|
|
20231106,134800,194087270,3805,3805,3805,3805,0
|
|
20231106,134700,194087270,3805,3805,3805,3805,100
|
|
20231106,134600,193706770,3805,3805,3805,3805,80
|
|
20231106,134500,193402370,3800,3800,3800,3800,0
|
|
20231106,134400,193402370,3800,3800,3800,3800,0
|
|
20231106,134300,193402370,3800,3800,3800,3800,0
|
|
20231106,134200,193402370,3800,3800,3800,3800,0
|
|
20231106,134100,193402370,3800,3800,3800,3800,50
|
|
20231106,134000,193212370,3800,3800,3800,3800,0
|
|
20231106,133900,193212370,3800,3800,3800,3800,0
|
|
20231106,133800,193212370,3800,3800,3800,3800,0
|
|
20231106,133700,193212370,3800,3800,3800,3800,0
|
|
20231106,133600,193212370,3800,3800,3800,3800,1219
|
|
20231106,133500,188580170,3805,3805,3805,3805,500
|
|
20231106,133400,186677670,3805,3805,3805,3805,500
|
|
20231106,133300,184775170,3810,3810,3810,3810,0
|
|
20231106,133200,184775170,3810,3805,3810,3805,718
|
|
20231106,133100,182042925,3805,3805,3805,3805,99
|
|
20231106,133000,181666230,3800,3800,3800,3800,2
|
|
20231106,132900,181658630,3805,3805,3805,3805,0
|
|
20231106,132800,181658630,3805,3805,3805,3805,100
|
|
20231106,132700,181278130,3805,3805,3805,3805,0
|
|
20231106,132600,181278130,3805,3805,3805,3805,0
|
|
20231106,132500,181278130,3805,3805,3805,3805,0
|
|
20231106,132400,181278130,3805,3805,3805,3805,0
|
|
20231106,132300,181278130,3805,3805,3805,3805,1427
|
|
20231106,132200,175848395,3805,3805,3805,3805,0
|
|
20231106,132100,175848395,3805,3805,3805,3805,0
|
|
20231106,132000,175848395,3805,3805,3805,3805,0
|
|
20231106,131900,175848395,3805,3805,3805,3805,0
|
|
20231106,131800,175848395,3805,3805,3805,3805,0
|
|
20231106,131700,175848395,3805,3805,3805,3805,0
|
|
20231106,131600,175848395,3805,3805,3805,3805,0
|
|
20231106,131500,175848395,3805,3805,3805,3805,0
|
|
20231106,131400,175848395,3805,3805,3805,3805,157
|
|
20231106,131300,175251010,3820,3820,3820,3820,0
|
|
20231106,131200,175251010,3820,3820,3820,3820,0
|
|
20231106,131100,175251010,3820,3820,3820,3820,0
|
|
20231106,131000,175251010,3820,3820,3820,3820,0
|
|
20231106,130900,175251010,3820,3820,3820,3820,0
|
|
20231106,130800,175251010,3820,3820,3820,3820,0
|
|
20231106,130700,175251010,3820,3810,3820,3810,2149
|
|
20231106,130600,167061085,3805,3805,3805,3805,0
|
|
20231106,130500,167061085,3805,3805,3805,3805,0
|
|
20231106,130400,167061085,3805,3805,3805,3805,249
|
|
20231106,130300,166113640,3805,3805,3805,3805,0
|
|
20231106,130200,166113640,3805,3805,3805,3805,381
|
|
20231106,130100,164663935,3805,3805,3805,3805,0
|
|
20231106,130000,164663935,3805,3805,3805,3805,0
|
|
20231106,125900,164663935,3805,3805,3805,3805,0
|
|
20231106,125800,164663935,3805,3805,3805,3805,0
|
|
20231106,125700,164663935,3805,3805,3805,3805,0
|
|
20231106,125600,164663935,3805,3805,3805,3805,0
|
|
20231106,125500,164663935,3805,3800,3805,3800,493
|
|
20231106,125400,162788445,3800,3800,3800,3800,3
|
|
20231106,125300,162777045,3800,3800,3800,3800,0
|
|
20231106,125200,162777045,3800,3800,3800,3800,0
|
|
20231106,125100,162777045,3800,3800,3800,3800,0
|
|
20231106,125000,162777045,3800,3800,3800,3800,0
|
|
20231106,124900,162777045,3800,3800,3800,3800,16
|
|
20231106,124800,162716245,3800,3800,3800,3800,18
|
|
20231106,124700,162647845,3805,3805,3805,3805,0
|
|
20231106,124600,162647845,3805,3805,3805,3805,13
|
|
20231106,124500,162598380,3800,3800,3800,3800,99
|
|
20231106,124400,162222180,3800,3795,3800,3795,526
|
|
20231106,124300,160225880,3795,3800,3800,3795,627
|
|
20231106,124200,157845920,3805,3805,3805,3805,0
|
|
20231106,124100,157845920,3805,3805,3805,3805,26
|
|
20231106,124000,157746990,3800,3800,3800,3800,18
|
|
20231106,123900,157678590,3800,3800,3800,3800,221
|
|
20231106,123800,156838790,3795,3795,3795,3795,0
|
|
20231106,123700,156838790,3795,3795,3795,3795,0
|
|
20231106,123600,156838790,3795,3795,3795,3795,0
|
|
20231106,123500,156838790,3795,3795,3795,3795,0
|
|
20231106,123400,156838790,3795,3795,3795,3795,0
|
|
20231106,123300,156838790,3795,3800,3800,3795,108
|
|
20231106,123200,156428460,3805,3805,3805,3805,191
|
|
20231106,123100,155701705,3805,3805,3805,3805,12
|
|
20231106,123000,155656045,3795,3795,3795,3795,15
|
|
20231106,122900,155599120,3805,3805,3805,3805,0
|
|
20231106,122800,155599120,3805,3805,3805,3805,10
|
|
20231106,122700,155561070,3795,3795,3795,3795,0
|
|
20231106,122600,155561070,3795,3795,3795,3795,0
|
|
20231106,122500,155561070,3795,3800,3800,3795,500
|
|
20231106,122400,153662290,3800,3800,3800,3800,0
|
|
20231106,122300,153662290,3800,3800,3800,3800,160
|
|
20231106,122200,153054290,3800,3800,3800,3800,0
|
|
20231106,122100,153054290,3800,3800,3800,3800,0
|
|
20231106,122000,153054290,3800,3800,3800,3800,0
|
|
20231106,121900,153054290,3800,3800,3800,3800,1
|
|
20231106,121800,153050490,3800,3800,3800,3800,78
|
|
20231106,121700,152754090,3800,3800,3800,3800,77
|
|
20231106,121600,152461490,3800,3800,3800,3800,8
|
|
20231106,121500,152431090,3795,3800,3800,3795,36
|
|
20231106,121400,152294340,3800,3800,3800,3800,1
|
|
20231106,121300,152290540,3800,3795,3800,3795,2
|
|
20231106,121200,152282945,3800,3800,3800,3800,0
|
|
20231106,121100,152282945,3800,3800,3800,3800,1
|
|
20231106,121000,152279145,3800,3800,3800,3800,0
|
|
20231106,120900,152279145,3800,3800,3800,3800,47
|
|
20231106,120800,152100545,3800,3800,3800,3800,0
|
|
20231106,120700,152100545,3800,3800,3800,3800,36
|
|
20231106,120600,151963745,3800,3800,3800,3800,537
|
|
20231106,120500,149923145,3800,3800,3800,3800,0
|
|
20231106,120400,149923145,3800,3800,3800,3800,0
|
|
20231106,120300,149923145,3800,3805,3805,3800,19
|
|
20231106,120200,149850920,3805,3805,3805,3805,0
|
|
20231106,120100,149850920,3805,3805,3805,3805,159
|
|
20231106,120000,149245925,3810,3810,3810,3810,0
|
|
20231106,115900,149245925,3810,3810,3810,3810,0
|
|
20231106,115800,149245925,3810,3810,3810,3810,0
|
|
20231106,115700,149245925,3810,3810,3810,3810,268
|
|
20231106,115600,148224845,3800,3800,3800,3800,28
|
|
20231106,115500,148118445,3800,3800,3800,3800,13
|
|
20231106,115400,148069045,3800,3800,3800,3800,0
|
|
20231106,115300,148069045,3800,3800,3800,3800,0
|
|
20231106,115200,148069045,3800,3800,3800,3800,0
|
|
20231106,115100,148069045,3800,3800,3800,3800,0
|
|
20231106,115000,148069045,3800,3800,3800,3800,0
|
|
20231106,114900,148069045,3800,3800,3800,3800,0
|
|
20231106,114800,148069045,3800,3800,3800,3800,258
|
|
20231106,114700,147088645,3810,3810,3810,3810,0
|
|
20231106,114600,147088645,3810,3810,3810,3810,0
|
|
20231106,114500,147088645,3810,3810,3810,3810,0
|
|
20231106,114400,147088645,3810,3810,3810,3810,26
|
|
20231106,114300,146989585,3810,3810,3810,3810,40
|
|
20231106,114200,146837185,3810,3810,3810,3810,0
|
|
20231106,114100,146837185,3810,3810,3810,3810,78
|
|
20231106,114000,146540005,3795,3795,3795,3795,4
|
|
20231106,113900,146524825,3800,3800,3800,3800,3
|
|
20231106,113800,146513425,3805,3805,3805,3805,0
|
|
20231106,113700,146513425,3805,3805,3805,3805,463
|
|
20231106,113600,144751710,3810,3805,3810,3805,251
|
|
20231106,113500,143796650,3810,3800,3810,3800,21
|
|
20231106,113400,143716650,3810,3800,3810,3800,99
|
|
20231106,113300,143340420,3805,3805,3805,3805,1020
|
|
20231106,113200,139459320,3805,3795,3805,3795,415
|
|
20231106,113100,137881895,3800,3800,3800,3795,435
|
|
20231106,113000,136229070,3800,3800,3800,3800,3
|
|
20231106,112900,136217670,3800,3800,3800,3800,17
|
|
20231106,112800,136153070,3800,3800,3800,3800,12
|
|
20231106,112700,136107470,3800,3800,3800,3800,68
|
|
20231106,112600,135849070,3805,3800,3805,3800,479
|
|
20231106,112500,134028770,3800,3800,3800,3800,0
|
|
20231106,112400,134028770,3800,3800,3800,3800,1
|
|
20231106,112300,134024970,3800,3800,3800,3800,0
|
|
20231106,112200,134024970,3800,3800,3800,3800,1
|
|
20231106,112100,134021170,3805,3805,3805,3805,0
|
|
20231106,112000,134021170,3805,3805,3805,3805,0
|
|
20231106,111900,134021170,3805,3800,3805,3800,1272
|
|
20231106,111800,129187530,3800,3800,3800,3800,0
|
|
20231106,111700,129187530,3800,3800,3800,3800,6
|
|
20231106,111600,129164730,3795,3795,3795,3795,5
|
|
20231106,111500,129145755,3800,3800,3800,3800,0
|
|
20231106,111400,129145755,3800,3800,3800,3800,1
|
|
20231106,111300,129141955,3800,3800,3800,3800,0
|
|
20231106,111200,129141955,3800,3800,3800,3800,9
|
|
20231106,111100,129107755,3800,3800,3800,3800,30
|
|
20231106,111000,128993755,3800,3800,3800,3800,0
|
|
20231106,110900,128993755,3800,3800,3800,3800,90
|
|
20231106,110800,128651755,3790,3790,3790,3790,10
|
|
20231106,110700,128613855,3800,3800,3800,3800,0
|
|
20231106,110600,128613855,3800,3805,3805,3800,66
|
|
20231106,110500,128362730,3790,3790,3790,3790,54
|
|
20231106,110400,128158070,3805,3805,3805,3805,0
|
|
20231106,110300,128158070,3805,3805,3805,3805,15
|
|
20231106,110200,128100995,3800,3805,3805,3800,16
|
|
20231106,110100,128040145,3805,3805,3805,3805,0
|
|
20231106,110000,128040145,3805,3805,3805,3805,9
|
|
20231106,105900,128005900,3785,3785,3785,3785,0
|
|
20231106,105800,128005900,3785,3785,3785,3785,0
|
|
20231106,105700,128005900,3785,3785,3785,3785,10
|
|
20231106,105600,127968050,3810,3810,3810,3810,0
|
|
20231106,105500,127968050,3810,3810,3810,3810,0
|
|
20231106,105400,127968050,3810,3810,3810,3810,13
|
|
20231106,105300,127918520,3780,3780,3780,3780,2
|
|
20231106,105200,127910960,3785,3785,3785,3785,0
|
|
20231106,105100,127910960,3785,3805,3805,3785,78
|
|
20231106,105000,127615210,3785,3785,3785,3785,20
|
|
20231106,104900,127539510,3785,3785,3785,3785,1
|
|
20231106,104800,127535725,3785,3810,3810,3785,19
|
|
20231106,104700,127463585,3810,3810,3810,3810,20
|
|
20231106,104600,127387385,3810,3810,3810,3810,1
|
|
20231106,104500,127383575,3810,3810,3810,3810,1
|
|
20231106,104400,127379765,3810,3810,3810,3810,0
|
|
20231106,104300,127379765,3810,3810,3810,3810,21
|
|
20231106,104200,127299755,3780,3780,3780,3780,0
|
|
20231106,104100,127299755,3780,3790,3790,3780,11
|
|
20231106,104000,127258125,3810,3805,3810,3805,60
|
|
20231106,103900,127029645,3790,3790,3790,3790,100
|
|
20231106,103800,126650645,3790,3800,3800,3790,10
|
|
20231106,103700,126612695,3800,3800,3800,3800,5
|
|
20231106,103600,126593695,3800,3800,3800,3800,9
|
|
20231106,103500,126559495,3800,3800,3800,3800,0
|
|
20231106,103400,126559495,3800,3800,3800,3800,0
|
|
20231106,103300,126559495,3800,3800,3800,3800,299
|
|
20231106,103200,125423295,3800,3795,3800,3795,295
|
|
20231106,103100,124303165,3795,3795,3795,3795,0
|
|
20231106,103000,124303165,3795,3795,3795,3795,0
|
|
20231106,102900,124303165,3795,3795,3795,3795,0
|
|
20231106,102800,124303165,3795,3795,3795,3795,1
|
|
20231106,102700,124299370,3795,3795,3795,3795,76
|
|
20231106,102600,124010950,3780,3780,3780,3780,80
|
|
20231106,102500,123708550,3795,3795,3795,3795,0
|
|
20231106,102400,123708550,3795,3795,3795,3795,10
|
|
20231106,102300,123670600,3780,3780,3780,3780,1349
|
|
20231106,102200,118571380,3780,3780,3780,3780,652
|
|
20231106,102100,116106820,3780,3780,3780,3780,0
|
|
20231106,102000,116106820,3780,3780,3780,3780,12
|
|
20231106,101900,116061460,3795,3795,3795,3795,21
|
|
20231106,101800,115981765,3795,3795,3795,3795,24
|
|
20231106,101700,115890685,3805,3805,3805,3805,0
|
|
20231106,101600,115890685,3805,3805,3805,3805,1
|
|
20231106,101500,115886880,3800,3800,3800,3800,0
|
|
20231106,101400,115886880,3800,3805,3805,3800,1134
|
|
20231106,101300,111577295,3805,3805,3805,3805,25
|
|
20231106,101200,111482170,3815,3810,3815,3805,165
|
|
20231106,101100,110852770,3815,3815,3815,3815,204
|
|
20231106,101000,110074510,3810,3815,3815,3810,91
|
|
20231106,100900,109727475,3810,3810,3810,3810,49
|
|
20231106,100800,109540785,3810,3805,3810,3805,2
|
|
20231106,100700,109533170,3815,3815,3815,3815,0
|
|
20231106,100600,109533170,3815,3815,3815,3815,0
|
|
20231106,100500,109533170,3815,3810,3815,3810,61
|
|
20231106,100400,109300460,3810,3805,3815,3805,111
|
|
20231106,100300,108878045,3810,3810,3810,3810,15
|
|
20231106,100200,108820895,3815,3815,3815,3815,0
|
|
20231106,100100,108820895,3815,3805,3815,3805,198
|
|
20231106,100000,108066125,3815,3815,3815,3815,10
|
|
20231106,095900,108027975,3810,3810,3810,3810,1
|
|
20231106,095800,108024165,3815,3805,3815,3805,520
|
|
20231106,095700,106045365,3815,3815,3815,3815,3
|
|
20231106,095600,106033920,3805,3805,3805,3805,0
|
|
20231106,095500,106033920,3805,3805,3805,3805,0
|
|
20231106,095400,106033920,3805,3815,3815,3805,282
|
|
20231106,095300,104958290,3815,3815,3815,3815,11
|
|
20231106,095200,104916325,3815,3815,3815,3815,0
|
|
20231106,095100,104916325,3815,3815,3815,3815,0
|
|
20231106,095000,104916325,3815,3810,3815,3795,255
|
|
20231106,094900,103944665,3810,3810,3810,3810,232
|
|
20231106,094800,103060745,3810,3810,3810,3810,90
|
|
20231106,094700,102717845,3805,3805,3805,3805,115
|
|
20231106,094600,102280270,3800,3800,3800,3800,0
|
|
20231106,094500,102280270,3800,3800,3800,3800,222
|
|
20231106,094400,101436670,3805,3805,3805,3805,142
|
|
20231106,094300,100896360,3805,3805,3805,3805,83
|
|
20231106,094200,100580545,3810,3805,3810,3805,28
|
|
20231106,094100,100473990,3805,3800,3805,3800,355
|
|
20231106,094000,99123640,3800,3805,3805,3800,343
|
|
20231106,093900,97820140,3800,3800,3800,3800,0
|
|
20231106,093800,97820140,3800,3800,3800,3800,0
|
|
20231106,093700,97820140,3800,3800,3800,3795,110
|
|
20231106,093600,97402190,3805,3805,3805,3805,11
|
|
20231106,093500,97360335,3805,3805,3805,3805,51
|
|
20231106,093400,97166280,3805,3805,3805,3805,0
|
|
20231106,093300,97166280,3805,3800,3805,3800,46
|
|
20231106,093200,96991255,3805,3795,3805,3795,3
|
|
20231106,093100,96979850,3800,3800,3800,3800,400
|
|
20231106,093000,95459850,3800,3800,3800,3800,100
|
|
20231106,092900,95079850,3785,3785,3785,3785,100
|
|
20231106,092800,94701350,3785,3785,3785,3785,0
|
|
20231106,092700,94701350,3785,3785,3785,3785,0
|
|
20231106,092600,94701350,3785,3785,3785,3785,0
|
|
20231106,092500,94701350,3785,3785,3785,3785,49
|
|
20231106,092400,94515885,3805,3805,3805,3805,60
|
|
20231106,092300,94287585,3805,3805,3805,3805,0
|
|
20231106,092200,94287585,3805,3805,3805,3805,35
|
|
20231106,092100,94154410,3810,3805,3810,3805,173
|
|
20231106,092000,93495880,3805,3785,3805,3785,1335
|
|
20231106,091900,88423930,3785,3785,3785,3785,0
|
|
20231106,091800,88423930,3785,3785,3785,3785,369
|
|
20231106,091700,87027265,3770,3770,3770,3770,0
|
|
20231106,091600,87027265,3770,3785,3785,3770,839
|
|
20231106,091500,83863650,3785,3785,3785,3785,0
|
|
20231106,091400,83863650,3785,3785,3785,3785,0
|
|
20231106,091300,83863650,3785,3770,3785,3770,621
|
|
20231106,091200,81513600,3770,3770,3770,3770,200
|
|
20231106,091100,80759600,3775,3775,3775,3775,500
|
|
20231106,091000,78872100,3790,3790,3790,3790,0
|
|
20231106,090900,78872100,3790,3780,3790,3775,2046
|
|
20231106,090800,71141070,3780,3785,3785,3780,1589
|
|
20231106,090700,65134500,3780,3780,3780,3780,0
|
|
20231106,090600,65134500,3780,3785,3785,3780,2916
|
|
20231106,090500,54107740,3800,3805,3805,3800,6
|
|
20231106,090400,54084915,3785,3805,3805,3785,3528
|
|
20231106,090300,40731395,3810,3810,3810,3810,52
|
|
20231106,090200,40533275,3785,3785,3785,3785,1058
|
|
20231106,090100,36528745,3805,3810,3810,3790,6960
|
|
20231106,090000,10050885,3835,3835,3835,3805,2569
|