676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201300,356460910,3285,3285,3285,3285,952
|
|
20231107,201200,356460910,3285,3285,3285,3285,0
|
|
20231107,201100,356460910,3285,3285,3285,3285,0
|
|
20231107,201000,356460910,3285,3285,3285,3285,0
|
|
20231107,200900,356460910,3285,3285,3285,3285,0
|
|
20231107,200800,356460910,3285,3285,3285,3285,0
|
|
20231107,200700,356460910,3285,3285,3285,3285,0
|
|
20231107,200600,356460910,3285,3285,3285,3285,0
|
|
20231107,200500,356460910,3285,3285,3285,3285,0
|
|
20231107,200400,356460910,3285,3285,3285,3285,0
|
|
20231107,200300,356460910,3285,3285,3285,3285,0
|
|
20231107,200200,356460910,3285,3285,3285,3285,0
|
|
20231107,200100,356460910,3285,3285,3285,3285,0
|
|
20231107,200000,356460910,3285,3285,3285,3285,0
|
|
20231107,195900,356460910,3285,3285,3285,3285,0
|
|
20231107,195800,356460910,3285,3285,3285,3285,0
|
|
20231107,195700,356460910,3285,3285,3285,3285,0
|
|
20231107,195600,356460910,3285,3285,3285,3285,0
|
|
20231107,195500,356460910,3285,3285,3285,3285,0
|
|
20231107,195400,356460910,3285,3285,3285,3285,0
|
|
20231107,195300,356460910,3285,3285,3285,3285,0
|
|
20231107,195200,356460910,3285,3285,3285,3285,0
|
|
20231107,195100,356460910,3285,3285,3285,3285,0
|
|
20231107,195000,356460910,3285,3285,3285,3285,0
|
|
20231107,194900,356460910,3285,3285,3285,3285,0
|
|
20231107,194800,356460910,3285,3285,3285,3285,0
|
|
20231107,194700,356460910,3285,3285,3285,3285,0
|
|
20231107,194600,356460910,3285,3285,3285,3285,0
|
|
20231107,194500,356460910,3285,3285,3285,3285,0
|
|
20231107,194400,356460910,3285,3285,3285,3285,0
|
|
20231107,194300,356460910,3285,3285,3285,3285,952
|
|
20231107,194200,356460910,3285,3285,3285,3285,0
|
|
20231107,194100,356460910,3285,3285,3285,3285,0
|
|
20231107,194000,356460910,3285,3285,3285,3285,0
|
|
20231107,193900,356460910,3285,3285,3285,3285,0
|
|
20231107,193800,356460910,3285,3285,3285,3285,0
|
|
20231107,193700,356460910,3285,3285,3285,3285,0
|
|
20231107,193600,356460910,3285,3285,3285,3285,0
|
|
20231107,193500,356460910,3285,3285,3285,3285,0
|
|
20231107,193400,356460910,3285,3285,3285,3285,0
|
|
20231107,193300,356460910,3285,3285,3285,3285,0
|
|
20231107,193200,356460910,3285,3285,3285,3285,0
|
|
20231107,193100,356460910,3285,3285,3285,3285,0
|
|
20231107,193000,356460910,3285,3285,3285,3285,0
|
|
20231107,192900,356460910,3285,3285,3285,3285,0
|
|
20231107,192800,356460910,3285,3285,3285,3285,0
|
|
20231107,192700,356460910,3285,3285,3285,3285,0
|
|
20231107,192600,356460910,3285,3285,3285,3285,0
|
|
20231107,192500,356460910,3285,3285,3285,3285,0
|
|
20231107,192400,356460910,3285,3285,3285,3285,0
|
|
20231107,192300,356460910,3285,3285,3285,3285,0
|
|
20231107,192200,356460910,3285,3285,3285,3285,0
|
|
20231107,192100,356460910,3285,3285,3285,3285,0
|
|
20231107,192000,356460910,3285,3285,3285,3285,0
|
|
20231107,191900,356460910,3285,3285,3285,3285,0
|
|
20231107,191800,356460910,3285,3285,3285,3285,0
|
|
20231107,191700,356460910,3285,3285,3285,3285,0
|
|
20231107,191600,356460910,3285,3285,3285,3285,0
|
|
20231107,191500,356460910,3285,3285,3285,3285,0
|
|
20231107,191400,356460910,3285,3285,3285,3285,0
|
|
20231107,191300,356460910,3285,3285,3285,3285,952
|
|
20231107,191200,356460910,3285,3285,3285,3285,0
|
|
20231107,191100,356460910,3285,3285,3285,3285,0
|
|
20231107,191000,356460910,3285,3285,3285,3285,0
|
|
20231107,190900,356460910,3285,3285,3285,3285,0
|
|
20231107,190800,356460910,3285,3285,3285,3285,0
|
|
20231107,190700,356460910,3285,3285,3285,3285,0
|
|
20231107,190600,356460910,3285,3285,3285,3285,0
|
|
20231107,190500,356460910,3285,3285,3285,3285,0
|
|
20231107,190400,356460910,3285,3285,3285,3285,0
|
|
20231107,190300,356460910,3285,3285,3285,3285,0
|
|
20231107,190200,356460910,3285,3285,3285,3285,0
|
|
20231107,190100,356460910,3285,3285,3285,3285,0
|
|
20231107,190000,356460910,3285,3285,3285,3285,0
|
|
20231107,185900,356460910,3285,3285,3285,3285,0
|
|
20231107,185800,356460910,3285,3285,3285,3285,0
|
|
20231107,185700,356460910,3285,3285,3285,3285,0
|
|
20231107,185600,356460910,3285,3285,3285,3285,0
|
|
20231107,185500,356460910,3285,3285,3285,3285,0
|
|
20231107,185400,356460910,3285,3285,3285,3285,0
|
|
20231107,185300,356460910,3285,3285,3285,3285,0
|
|
20231107,185200,356460910,3285,3285,3285,3285,0
|
|
20231107,185100,356460910,3285,3285,3285,3285,0
|
|
20231107,185000,356460910,3285,3285,3285,3285,0
|
|
20231107,184900,356460910,3285,3285,3285,3285,0
|
|
20231107,184800,356460910,3285,3285,3285,3285,0
|
|
20231107,184700,356460910,3285,3285,3285,3285,0
|
|
20231107,184600,356460910,3285,3285,3285,3285,0
|
|
20231107,184500,356460910,3285,3285,3285,3285,0
|
|
20231107,184400,356460910,3285,3285,3285,3285,0
|
|
20231107,184300,356460910,3285,3285,3285,3285,952
|
|
20231107,184200,356460910,3285,3285,3285,3285,0
|
|
20231107,184100,356460910,3285,3285,3285,3285,0
|
|
20231107,184000,356460910,3285,3285,3285,3285,0
|
|
20231107,183900,356460910,3285,3285,3285,3285,0
|
|
20231107,183800,356460910,3285,3285,3285,3285,0
|
|
20231107,183700,356460910,3285,3285,3285,3285,0
|
|
20231107,183600,356460910,3285,3285,3285,3285,0
|
|
20231107,183500,356460910,3285,3285,3285,3285,0
|
|
20231107,183400,356460910,3285,3285,3285,3285,0
|
|
20231107,183300,356460910,3285,3285,3285,3285,0
|
|
20231107,183200,356460910,3285,3285,3285,3285,0
|
|
20231107,183100,356460910,3285,3285,3285,3285,0
|
|
20231107,183000,356460910,3285,3285,3285,3285,0
|
|
20231107,182900,356460910,3285,3285,3285,3285,0
|
|
20231107,182800,356460910,3285,3285,3285,3285,0
|
|
20231107,182700,356460910,3285,3285,3285,3285,0
|
|
20231107,182600,356460910,3285,3285,3285,3285,0
|
|
20231107,182500,356460910,3285,3285,3285,3285,0
|
|
20231107,182400,356460910,3285,3285,3285,3285,0
|
|
20231107,182300,356460910,3285,3285,3285,3285,0
|
|
20231107,182200,356460910,3285,3285,3285,3285,0
|
|
20231107,182100,356460910,3285,3285,3285,3285,0
|
|
20231107,182000,356460910,3285,3285,3285,3285,0
|
|
20231107,181900,356460910,3285,3285,3285,3285,0
|
|
20231107,181800,356460910,3285,3285,3285,3285,0
|
|
20231107,181700,356460910,3285,3285,3285,3285,0
|
|
20231107,181600,356460910,3285,3285,3285,3285,0
|
|
20231107,181500,356460910,3285,3285,3285,3285,0
|
|
20231107,181400,356460910,3285,3285,3285,3285,0
|
|
20231107,181300,356460910,3285,3285,3285,3285,952
|
|
20231107,181200,356460910,3285,3285,3285,3285,0
|
|
20231107,181100,356460910,3285,3285,3285,3285,0
|
|
20231107,181000,356460910,3285,3285,3285,3285,0
|
|
20231107,180900,356460910,3285,3285,3285,3285,0
|
|
20231107,180800,356460910,3285,3285,3285,3285,0
|
|
20231107,180700,356460910,3285,3285,3285,3285,0
|
|
20231107,180600,356460910,3285,3285,3285,3285,0
|
|
20231107,180500,356460910,3285,3285,3285,3285,0
|
|
20231107,180400,356460910,3285,3285,3285,3285,0
|
|
20231107,180300,356460910,3285,3285,3285,3285,0
|
|
20231107,180200,356460910,3285,3285,3285,3285,0
|
|
20231107,180100,356460910,3285,3285,3285,3285,0
|
|
20231107,180000,356460910,3285,3285,3285,3285,0
|
|
20231107,175900,356460910,3285,3285,3285,3285,0
|
|
20231107,175800,356460910,3285,3285,3285,3285,0
|
|
20231107,175700,356460910,3285,3285,3285,3285,0
|
|
20231107,175600,356460910,3285,3285,3285,3285,0
|
|
20231107,175500,356460910,3285,3285,3285,3285,0
|
|
20231107,175400,356460910,3285,3285,3285,3285,0
|
|
20231107,175300,356460910,3285,3285,3285,3285,0
|
|
20231107,175200,356460910,3285,3285,3285,3285,0
|
|
20231107,175100,356460910,3285,3285,3285,3285,0
|
|
20231107,175000,356460910,3285,3285,3285,3285,0
|
|
20231107,174900,356460910,3285,3285,3285,3285,0
|
|
20231107,174800,356460910,3285,3285,3285,3285,0
|
|
20231107,174700,356460910,3285,3285,3285,3285,0
|
|
20231107,174600,356460910,3285,3285,3285,3285,0
|
|
20231107,174500,356460910,3285,3285,3285,3285,0
|
|
20231107,174400,356460910,3285,3285,3285,3285,0
|
|
20231107,174300,356460910,3285,3285,3285,3285,952
|
|
20231107,174200,356460910,3285,3285,3285,3285,0
|
|
20231107,174100,356460910,3285,3285,3285,3285,0
|
|
20231107,174000,356460910,3285,3285,3285,3285,0
|
|
20231107,173900,356460910,3285,3285,3285,3285,0
|
|
20231107,173800,356460910,3285,3285,3285,3285,0
|
|
20231107,173700,356460910,3285,3285,3285,3285,0
|
|
20231107,173600,356460910,3285,3285,3285,3285,0
|
|
20231107,173500,356460910,3285,3285,3285,3285,0
|
|
20231107,173400,356460910,3285,3285,3285,3285,0
|
|
20231107,173300,356460910,3285,3285,3285,3285,0
|
|
20231107,173200,356460910,3285,3285,3285,3285,0
|
|
20231107,173100,356460910,3285,3285,3285,3285,0
|
|
20231107,173000,356460910,3285,3285,3285,3285,0
|
|
20231107,172900,356460910,3285,3285,3285,3285,0
|
|
20231107,172800,356460910,3285,3285,3285,3285,0
|
|
20231107,172700,356460910,3285,3285,3285,3285,0
|
|
20231107,172600,356460910,3285,3285,3285,3285,0
|
|
20231107,172500,356460910,3285,3285,3285,3285,0
|
|
20231107,172400,356460910,3285,3285,3285,3285,0
|
|
20231107,172300,356460910,3285,3285,3285,3285,0
|
|
20231107,172200,356460910,3285,3285,3285,3285,0
|
|
20231107,172100,356460910,3285,3285,3285,3285,0
|
|
20231107,172000,356460910,3285,3285,3285,3285,0
|
|
20231107,171900,356460910,3285,3285,3285,3285,0
|
|
20231107,171800,356460910,3285,3285,3285,3285,0
|
|
20231107,171700,356460910,3285,3285,3285,3285,0
|
|
20231107,171600,356460910,3285,3285,3285,3285,0
|
|
20231107,171500,356460910,3285,3285,3285,3285,0
|
|
20231107,171400,356460910,3285,3285,3285,3285,0
|
|
20231107,171300,356460910,3285,3285,3285,3285,952
|
|
20231107,171200,356460910,3285,3285,3285,3285,0
|
|
20231107,171100,356460910,3285,3285,3285,3285,0
|
|
20231107,171000,356460910,3285,3285,3285,3285,0
|
|
20231107,170900,356460910,3285,3285,3285,3285,0
|
|
20231107,170800,356460910,3285,3285,3285,3285,0
|
|
20231107,170700,356460910,3285,3285,3285,3285,0
|
|
20231107,170600,356460910,3285,3285,3285,3285,0
|
|
20231107,170500,356460910,3285,3285,3285,3285,0
|
|
20231107,170400,356460910,3285,3285,3285,3285,0
|
|
20231107,170300,356460910,3285,3285,3285,3285,0
|
|
20231107,170200,356460910,3285,3285,3285,3285,0
|
|
20231107,170100,356460910,3285,3285,3285,3285,0
|
|
20231107,170000,356460910,3285,3285,3285,3285,0
|
|
20231107,165900,356460910,3285,3285,3285,3285,0
|
|
20231107,165800,356460910,3285,3285,3285,3285,0
|
|
20231107,165700,356460910,3285,3285,3285,3285,0
|
|
20231107,165600,356460910,3285,3285,3285,3285,0
|
|
20231107,165500,356460910,3285,3285,3285,3285,0
|
|
20231107,165400,356460910,3285,3285,3285,3285,0
|
|
20231107,165300,356460910,3285,3285,3285,3285,0
|
|
20231107,165200,356460910,3285,3285,3285,3285,0
|
|
20231107,165100,356460910,3285,3285,3285,3285,0
|
|
20231107,165000,356460910,3285,3285,3285,3285,0
|
|
20231107,164900,356460910,3285,3285,3285,3285,0
|
|
20231107,164800,356460910,3285,3285,3285,3285,0
|
|
20231107,164700,356460910,3285,3285,3285,3285,0
|
|
20231107,164600,356460910,3285,3285,3285,3285,0
|
|
20231107,164500,356460910,3285,3285,3285,3285,0
|
|
20231107,164400,356460910,3285,3285,3285,3285,0
|
|
20231107,164300,356460910,3285,3285,3285,3285,952
|
|
20231107,164200,356460910,3285,3285,3285,3285,0
|
|
20231107,164100,356460910,3285,3285,3285,3285,0
|
|
20231107,164000,356460910,3285,3285,3285,3285,0
|
|
20231107,163900,356460910,3285,3285,3285,3285,0
|
|
20231107,163800,356460910,3285,3285,3285,3285,0
|
|
20231107,163700,356460910,3285,3285,3285,3285,0
|
|
20231107,163600,356460910,3285,3285,3285,3285,0
|
|
20231107,163500,356460910,3285,3285,3285,3285,0
|
|
20231107,163400,356460910,3285,3285,3285,3285,0
|
|
20231107,163300,356460910,3285,3285,3285,3285,0
|
|
20231107,163200,356460910,3285,3285,3285,3285,0
|
|
20231107,163100,356460910,3285,3285,3285,3285,0
|
|
20231107,163000,356460910,3285,3285,3285,3285,0
|
|
20231107,162900,356460910,3285,3285,3285,3285,0
|
|
20231107,162800,356460910,3285,3285,3285,3285,0
|
|
20231107,162700,356460910,3285,3285,3285,3285,0
|
|
20231107,162600,356460910,3285,3285,3285,3285,0
|
|
20231107,162500,356460910,3285,3285,3285,3285,0
|
|
20231107,162400,356460910,3285,3285,3285,3285,0
|
|
20231107,162300,356460910,3285,3285,3285,3285,0
|
|
20231107,162200,356460910,3285,3285,3285,3285,0
|
|
20231107,162100,356460910,3285,3285,3285,3285,0
|
|
20231107,162000,356460910,3285,3285,3285,3285,0
|
|
20231107,161900,356460910,3285,3285,3285,3285,0
|
|
20231107,161800,356460910,3285,3285,3285,3285,0
|
|
20231107,161700,356460910,3285,3285,3285,3285,0
|
|
20231107,161600,356460910,3285,3285,3285,3285,0
|
|
20231107,161500,356460910,3285,3285,3285,3285,0
|
|
20231107,161400,356460910,3285,3285,3285,3285,0
|
|
20231107,161300,356460910,3285,3285,3285,3285,952
|
|
20231107,161200,356460910,3285,3285,3285,3285,0
|
|
20231107,161100,356460910,3285,3285,3285,3285,0
|
|
20231107,161000,356460910,3285,3285,3285,3285,0
|
|
20231107,160900,356460910,3285,3285,3285,3285,0
|
|
20231107,160800,356460910,3285,3285,3285,3285,0
|
|
20231107,160700,356460910,3285,3285,3285,3285,0
|
|
20231107,160600,356460910,3285,3285,3285,3285,0
|
|
20231107,160500,356460910,3285,3285,3285,3285,0
|
|
20231107,160400,356460910,3285,3285,3285,3285,0
|
|
20231107,160300,356460910,3285,3285,3285,3285,0
|
|
20231107,160200,356460910,3285,3285,3285,3285,0
|
|
20231107,160100,356460910,3285,3285,3285,3285,0
|
|
20231107,160000,356460910,3285,3285,3285,3285,0
|
|
20231107,155900,356460910,3285,3285,3285,3285,0
|
|
20231107,155800,356460910,3285,3285,3285,3285,0
|
|
20231107,155700,356460910,3285,3285,3285,3285,0
|
|
20231107,155600,356460910,3285,3285,3285,3285,0
|
|
20231107,155500,356460910,3285,3285,3285,3285,0
|
|
20231107,155400,356460910,3285,3285,3285,3285,0
|
|
20231107,155300,356460910,3285,3285,3285,3285,0
|
|
20231107,155200,356460910,3285,3285,3285,3285,0
|
|
20231107,155100,356460910,3285,3285,3285,3285,0
|
|
20231107,155000,356460910,3285,3285,3285,3285,0
|
|
20231107,154900,356460910,3285,3285,3285,3285,0
|
|
20231107,154800,356460910,3285,3285,3285,3285,0
|
|
20231107,154700,356460910,3285,3285,3285,3285,0
|
|
20231107,154600,356460910,3285,3285,3285,3285,0
|
|
20231107,154500,356460910,3285,3285,3285,3285,0
|
|
20231107,154400,356460910,3285,3285,3285,3285,0
|
|
20231107,154300,356460910,3285,3285,3285,3285,952
|
|
20231107,154200,356460910,3285,3285,3285,3285,0
|
|
20231107,154100,356460910,3285,3285,3285,3285,0
|
|
20231107,154000,356460910,3285,3285,3285,3285,0
|
|
20231107,153900,356460910,3285,3285,3285,3285,0
|
|
20231107,153800,356460910,3285,3285,3285,3285,0
|
|
20231107,153700,356460910,3285,3285,3285,3285,0
|
|
20231107,153600,356460910,3285,3285,3285,3285,0
|
|
20231107,153500,356460910,3285,3285,3285,3285,0
|
|
20231107,153400,356460910,3285,3285,3285,3285,0
|
|
20231107,153300,356460910,3285,3285,3285,3285,0
|
|
20231107,153200,356460910,3285,3285,3285,3285,0
|
|
20231107,153100,356460910,3285,3285,3285,3285,0
|
|
20231107,153000,356460910,3285,3285,3285,3285,952
|
|
20231107,152900,353333590,3290,3290,3290,3290,0
|
|
20231107,152800,353333590,3290,3290,3290,3290,0
|
|
20231107,152700,353333590,3290,3290,3290,3290,0
|
|
20231107,152600,353333590,3290,3290,3290,3290,0
|
|
20231107,152500,353333590,3290,3290,3290,3290,0
|
|
20231107,152400,353333590,3290,3290,3290,3290,0
|
|
20231107,152300,353333590,3290,3290,3290,3290,0
|
|
20231107,152200,353333590,3290,3290,3290,3290,0
|
|
20231107,152100,353333590,3290,3290,3290,3290,0
|
|
20231107,152000,353333590,3290,3290,3290,3290,0
|
|
20231107,151900,353333590,3290,3290,3295,3280,759
|
|
20231107,151800,350836675,3290,3285,3290,3285,201
|
|
20231107,151700,350175405,3280,3280,3280,3280,184
|
|
20231107,151600,349571885,3290,3280,3290,3280,95
|
|
20231107,151500,349259585,3280,3280,3280,3280,187
|
|
20231107,151400,348646225,3285,3295,3295,3280,1279
|
|
20231107,151300,344434050,3280,3280,3280,3280,37
|
|
20231107,151200,344312690,3280,3295,3295,3280,206
|
|
20231107,151100,343636020,3280,3295,3295,3280,324
|
|
20231107,151000,342570555,3280,3280,3280,3280,140
|
|
20231107,150900,342111355,3295,3295,3295,3280,146
|
|
20231107,150800,341630885,3295,3280,3295,3280,452
|
|
20231107,150700,340143660,3295,3280,3295,3280,216
|
|
20231107,150600,339434040,3295,3275,3295,3275,461
|
|
20231107,150500,337917865,3295,3295,3295,3295,1
|
|
20231107,150400,337914570,3275,3295,3295,3275,213
|
|
20231107,150300,337215535,3275,3275,3275,3275,140
|
|
20231107,150200,336757035,3275,3275,3275,3275,0
|
|
20231107,150100,336757035,3275,3295,3295,3275,363
|
|
20231107,150000,335563770,3275,3295,3295,3275,142
|
|
20231107,145900,335098700,3295,3275,3295,3275,327
|
|
20231107,145800,334024060,3295,3295,3295,3295,1
|
|
20231107,145700,334020765,3275,3275,3275,3275,140
|
|
20231107,145600,333562265,3275,3285,3295,3275,260
|
|
20231107,145500,332708825,3275,3275,3275,3275,140
|
|
20231107,145400,332250325,3275,3275,3275,3275,0
|
|
20231107,145300,332250325,3275,3275,3275,3275,141
|
|
20231107,145200,331788550,3275,3275,3275,3275,140
|
|
20231107,145100,331330050,3275,3275,3275,3275,50
|
|
20231107,145000,331166300,3275,3280,3280,3275,240
|
|
20231107,144900,330379800,3275,3275,3275,3275,693
|
|
20231107,144800,328110225,3275,3275,3275,3275,140
|
|
20231107,144700,327651725,3280,3280,3280,3280,0
|
|
20231107,144600,327651725,3280,3280,3280,3280,141
|
|
20231107,144500,327189245,3290,3290,3290,3280,454
|
|
20231107,144400,325696985,3280,3280,3280,3280,141
|
|
20231107,144300,325234505,3275,3275,3275,3275,0
|
|
20231107,144200,325234505,3275,3290,3290,3275,173
|
|
20231107,144100,324667435,3275,3285,3290,3275,3142
|
|
20231107,144000,314370230,3285,3285,3285,3285,140
|
|
20231107,143900,313910330,3285,3285,3285,3285,0
|
|
20231107,143800,313910330,3285,3285,3285,3285,140
|
|
20231107,143700,313450430,3285,3285,3285,3285,141
|
|
20231107,143600,312987245,3290,3290,3290,3290,1
|
|
20231107,143500,312983955,3290,3290,3290,3290,65
|
|
20231107,143400,312770105,3295,3295,3295,3295,0
|
|
20231107,143300,312770105,3295,3295,3295,3295,0
|
|
20231107,143200,312770105,3295,3295,3295,3295,0
|
|
20231107,143100,312770105,3295,3295,3295,3290,296
|
|
20231107,143000,311796255,3295,3295,3295,3295,0
|
|
20231107,142900,311796255,3295,3295,3295,3295,0
|
|
20231107,142800,311796255,3295,3295,3295,3295,0
|
|
20231107,142700,311796255,3295,3295,3295,3295,2
|
|
20231107,142600,311789665,3295,3290,3295,3290,14
|
|
20231107,142500,311743565,3285,3285,3285,3285,0
|
|
20231107,142400,311743565,3285,3285,3285,3285,1
|
|
20231107,142300,311740280,3285,3290,3295,3285,1575
|
|
20231107,142200,306557840,3295,3295,3295,3295,0
|
|
20231107,142100,306557840,3295,3295,3295,3295,262
|
|
20231107,142000,305694550,3295,3295,3295,3295,0
|
|
20231107,141900,305694550,3295,3295,3295,3295,152
|
|
20231107,141800,305193710,3295,3295,3295,3295,7
|
|
20231107,141700,305170645,3295,3295,3295,3295,1
|
|
20231107,141600,305167350,3295,3295,3295,3295,144
|
|
20231107,141500,304692870,3290,3290,3290,3290,200
|
|
20231107,141400,304034870,3290,3290,3290,3290,490
|
|
20231107,141300,302422770,3290,3290,3290,3290,250
|
|
20231107,141200,301600270,3290,3290,3290,3290,0
|
|
20231107,141100,301600270,3290,3290,3290,3290,0
|
|
20231107,141000,301600270,3290,3295,3295,3290,2791
|
|
20231107,140900,292405380,3295,3290,3295,3290,229
|
|
20231107,140800,291650875,3290,3295,3295,3290,667
|
|
20231107,140700,289453270,3290,3295,3295,3290,172
|
|
20231107,140600,288886740,3295,3290,3295,3290,173
|
|
20231107,140500,288316710,3285,3295,3295,3285,231
|
|
20231107,140400,287557085,3295,3290,3295,3290,134
|
|
20231107,140300,287115955,3290,3290,3290,3290,0
|
|
20231107,140200,287115955,3290,3290,3290,3290,253
|
|
20231107,140100,286283585,3290,3290,3290,3290,0
|
|
20231107,140000,286283585,3290,3290,3290,3290,0
|
|
20231107,135900,286283585,3290,3280,3290,3280,210
|
|
20231107,135800,285592695,3280,3280,3280,3280,4
|
|
20231107,135700,285579575,3280,3280,3280,3280,5
|
|
20231107,135600,285563175,3290,3280,3290,3280,236
|
|
20231107,135500,284786750,3285,3285,3285,3285,5
|
|
20231107,135400,284770325,3290,3285,3290,3285,37
|
|
20231107,135300,284648600,3285,3285,3285,3285,4
|
|
20231107,135200,284635460,3285,3280,3285,3280,4
|
|
20231107,135100,284622325,3280,3280,3285,3280,7
|
|
20231107,135000,284599360,3290,3285,3290,3285,159
|
|
20231107,134900,284076350,3280,3280,3280,3280,4
|
|
20231107,134800,284063230,3280,3280,3280,3280,3
|
|
20231107,134700,284053390,3280,3280,3280,3280,134
|
|
20231107,134600,283613870,3280,3280,3280,3280,3
|
|
20231107,134500,283604030,3280,3280,3280,3280,4
|
|
20231107,134400,283590910,3280,3285,3285,3280,1856
|
|
20231107,134300,277503225,3285,3285,3285,3285,1
|
|
20231107,134200,277499940,3290,3280,3290,3280,5
|
|
20231107,134100,277483530,3280,3280,3280,3280,6
|
|
20231107,134000,277463850,3280,3280,3280,3280,5
|
|
20231107,133900,277447450,3280,3280,3280,3280,5
|
|
20231107,133800,277431050,3290,3285,3290,3285,80
|
|
20231107,133700,277167860,3280,3280,3280,3280,4
|
|
20231107,133600,277154740,3280,3280,3280,3280,4
|
|
20231107,133500,277141620,3280,3280,3280,3280,204
|
|
20231107,133400,276472500,3280,3280,3280,3280,3
|
|
20231107,133300,276462660,3280,3280,3285,3280,103
|
|
20231107,133200,276124320,3280,3280,3280,3280,1
|
|
20231107,133100,276121040,3280,3280,3280,3280,0
|
|
20231107,133000,276121040,3280,3280,3280,3280,4
|
|
20231107,132900,276107920,3280,3280,3280,3280,0
|
|
20231107,132800,276107920,3280,3280,3280,3280,0
|
|
20231107,132700,276107920,3280,3280,3280,3280,0
|
|
20231107,132600,276107920,3280,3285,3285,3280,650
|
|
20231107,132500,273973570,3285,3285,3285,3285,0
|
|
20231107,132400,273973570,3285,3285,3285,3285,1
|
|
20231107,132300,273970285,3280,3280,3280,3280,0
|
|
20231107,132200,273970285,3280,3280,3280,3280,0
|
|
20231107,132100,273970285,3280,3280,3280,3280,503
|
|
20231107,132000,272320445,3285,3285,3285,3285,0
|
|
20231107,131900,272320445,3285,3285,3285,3285,0
|
|
20231107,131800,272320445,3285,3280,3285,3280,198
|
|
20231107,131700,271670640,3280,3280,3280,3280,0
|
|
20231107,131600,271670640,3280,3280,3280,3280,0
|
|
20231107,131500,271670640,3280,3280,3280,3280,3
|
|
20231107,131400,271660800,3280,3280,3280,3280,0
|
|
20231107,131300,271660800,3280,3280,3280,3280,0
|
|
20231107,131200,271660800,3280,3280,3280,3280,0
|
|
20231107,131100,271660800,3280,3280,3280,3280,0
|
|
20231107,131000,271660800,3280,3280,3280,3280,201
|
|
20231107,130900,271001520,3280,3280,3280,3280,0
|
|
20231107,130800,271001520,3280,3280,3280,3280,0
|
|
20231107,130700,271001520,3280,3280,3280,3280,0
|
|
20231107,130600,271001520,3280,3280,3280,3280,0
|
|
20231107,130500,271001520,3280,3280,3280,3280,0
|
|
20231107,130400,271001520,3280,3280,3280,3280,24
|
|
20231107,130300,270922800,3275,3280,3280,3275,596
|
|
20231107,130200,268970420,3280,3280,3280,3280,212
|
|
20231107,130100,268275060,3275,3275,3275,3275,15
|
|
20231107,130000,268225935,3275,3280,3280,3275,1571
|
|
20231107,125900,263080905,3280,3280,3280,3280,1
|
|
20231107,125800,263077625,3280,3280,3280,3280,900
|
|
20231107,125700,260125625,3280,3280,3280,3280,3500
|
|
20231107,125600,248645625,3280,3280,3280,3280,0
|
|
20231107,125500,248645625,3280,3280,3280,3280,475
|
|
20231107,125400,247087625,3285,3285,3285,3285,2
|
|
20231107,125300,247081055,3285,3285,3285,3285,68
|
|
20231107,125200,246857675,3285,3285,3285,3285,0
|
|
20231107,125100,246857675,3285,3285,3285,3285,0
|
|
20231107,125000,246857675,3285,3285,3285,3285,71
|
|
20231107,124900,246624440,3285,3285,3285,3285,0
|
|
20231107,124800,246624440,3285,3285,3285,3285,778
|
|
20231107,124700,244068710,3285,3285,3285,3285,70
|
|
20231107,124600,243838760,3285,3285,3285,3285,0
|
|
20231107,124500,243838760,3285,3285,3285,3285,4
|
|
20231107,124400,243825620,3285,3285,3285,3285,0
|
|
20231107,124300,243825620,3285,3285,3285,3285,0
|
|
20231107,124200,243825620,3285,3285,3285,3285,1
|
|
20231107,124100,243822335,3285,3280,3285,3280,2
|
|
20231107,124000,243815770,3285,3285,3285,3285,74
|
|
20231107,123900,243572680,3285,3285,3285,3285,0
|
|
20231107,123800,243572680,3285,3285,3285,3285,0
|
|
20231107,123700,243572680,3285,3285,3285,3285,3
|
|
20231107,123600,243562825,3285,3285,3285,3285,78
|
|
20231107,123500,243306595,3285,3285,3285,3285,3
|
|
20231107,123400,243296740,3285,3285,3285,3285,72
|
|
20231107,123300,243060220,3280,3280,3280,3280,68
|
|
20231107,123200,242837180,3280,3280,3280,3280,0
|
|
20231107,123100,242837180,3280,3280,3280,3280,0
|
|
20231107,123000,242837180,3280,3280,3280,3280,0
|
|
20231107,122900,242837180,3280,3285,3285,3280,17
|
|
20231107,122800,242781410,3280,3280,3280,3280,30
|
|
20231107,122700,242683010,3280,3280,3280,3280,15
|
|
20231107,122600,242633810,3280,3280,3280,3280,0
|
|
20231107,122500,242633810,3280,3280,3280,3280,0
|
|
20231107,122400,242633810,3280,3280,3280,3280,0
|
|
20231107,122300,242633810,3280,3280,3280,3280,0
|
|
20231107,122200,242633810,3280,3280,3280,3280,31
|
|
20231107,122100,242532130,3285,3285,3285,3285,0
|
|
20231107,122000,242532130,3285,3285,3285,3285,20
|
|
20231107,121900,242466430,3285,3285,3285,3285,0
|
|
20231107,121800,242466430,3285,3285,3285,3285,1
|
|
20231107,121700,242463145,3285,3285,3285,3285,0
|
|
20231107,121600,242463145,3285,3285,3285,3285,2132
|
|
20231107,121500,235459525,3290,3290,3290,3290,0
|
|
20231107,121400,235459525,3290,3290,3290,3290,76
|
|
20231107,121300,235209485,3285,3285,3285,3285,77
|
|
20231107,121200,234956540,3285,3285,3285,3285,0
|
|
20231107,121100,234956540,3285,3290,3290,3285,3
|
|
20231107,121000,234946675,3285,3285,3285,3285,0
|
|
20231107,120900,234946675,3285,3285,3285,3285,245
|
|
20231107,120800,234141850,3295,3295,3295,3295,0
|
|
20231107,120700,234141850,3295,3295,3295,3295,0
|
|
20231107,120600,234141850,3295,3295,3295,3295,0
|
|
20231107,120500,234141850,3295,3295,3295,3295,902
|
|
20231107,120400,231169760,3295,3295,3295,3295,1
|
|
20231107,120300,231166465,3300,3300,3300,3295,206
|
|
20231107,120200,230486670,3295,3295,3295,3295,554
|
|
20231107,120100,228661240,3295,3295,3295,3295,20
|
|
20231107,120000,228595340,3290,3290,3290,3290,200
|
|
20231107,115900,227937340,3290,3290,3290,3290,0
|
|
20231107,115800,227937340,3290,3290,3290,3290,0
|
|
20231107,115700,227937340,3290,3290,3290,3290,0
|
|
20231107,115600,227937340,3290,3290,3290,3290,2
|
|
20231107,115500,227930760,3285,3290,3290,3285,3233
|
|
20231107,115400,217310235,3290,3290,3290,3290,50
|
|
20231107,115300,217145735,3290,3285,3290,3285,161
|
|
20231107,115200,216616070,3290,3290,3290,3290,0
|
|
20231107,115100,216616070,3290,3290,3290,3290,0
|
|
20231107,115000,216616070,3290,3290,3290,3290,9
|
|
20231107,114900,216586460,3285,3285,3285,3285,0
|
|
20231107,114800,216586460,3285,3285,3285,3285,0
|
|
20231107,114700,216586460,3285,3285,3285,3285,1
|
|
20231107,114600,216583175,3285,3290,3290,3285,100
|
|
20231107,114500,216254660,3300,3300,3300,3300,1
|
|
20231107,114400,216251360,3295,3295,3295,3295,0
|
|
20231107,114300,216251360,3295,3295,3295,3295,0
|
|
20231107,114200,216251360,3295,3290,3295,3290,3606
|
|
20231107,114100,204387615,3290,3290,3290,3290,30
|
|
20231107,114000,204288915,3300,3300,3300,3300,0
|
|
20231107,113900,204288915,3300,3300,3300,3300,0
|
|
20231107,113800,204288915,3300,3300,3300,3300,0
|
|
20231107,113700,204288915,3300,3300,3300,3300,0
|
|
20231107,113600,204288915,3300,3295,3300,3295,600
|
|
20231107,113500,202308930,3295,3295,3295,3295,300
|
|
20231107,113400,201320430,3290,3290,3290,3290,0
|
|
20231107,113300,201320430,3290,3290,3290,3290,190
|
|
20231107,113200,200695330,3290,3290,3290,3285,10
|
|
20231107,113100,200662440,3290,3290,3290,3290,2
|
|
20231107,113000,200655860,3290,3290,3290,3290,8
|
|
20231107,112900,200629540,3295,3295,3295,3295,0
|
|
20231107,112800,200629540,3295,3295,3295,3295,10
|
|
20231107,112700,200596590,3295,3295,3295,3290,41
|
|
20231107,112600,200461540,3295,3295,3295,3295,10
|
|
20231107,112500,200428590,3290,3290,3290,3290,0
|
|
20231107,112400,200428590,3290,3290,3290,3290,1
|
|
20231107,112300,200425300,3295,3295,3295,3295,0
|
|
20231107,112200,200425300,3295,3285,3295,3285,671
|
|
20231107,112100,198221055,3290,3290,3290,3290,0
|
|
20231107,112000,198221055,3290,3295,3295,3290,1406
|
|
20231107,111900,193595300,3290,3290,3290,3290,3
|
|
20231107,111800,193585430,3290,3290,3290,3290,0
|
|
20231107,111700,193585430,3290,3290,3290,3290,0
|
|
20231107,111600,193585430,3290,3290,3290,3290,260
|
|
20231107,111500,192730030,3295,3295,3295,3295,14869
|
|
20231107,111400,143736675,3295,3295,3305,3295,7879
|
|
20231107,111300,117750150,3300,3300,3300,3300,71
|
|
20231107,111200,117515850,3300,3300,3300,3300,3
|
|
20231107,111100,117505950,3300,3300,3300,3300,2
|
|
20231107,111000,117499350,3295,3295,3295,3295,0
|
|
20231107,110900,117499350,3295,3295,3295,3295,0
|
|
20231107,110800,117499350,3295,3295,3295,3295,250
|
|
20231107,110700,116675600,3295,3295,3295,3295,0
|
|
20231107,110600,116675600,3295,3295,3295,3295,2255
|
|
20231107,110500,109245375,3300,3295,3300,3295,303
|
|
20231107,110400,108246975,3295,3295,3295,3295,0
|
|
20231107,110300,108246975,3295,3295,3295,3295,0
|
|
20231107,110200,108246975,3295,3295,3295,3295,0
|
|
20231107,110100,108246975,3295,3295,3295,3295,0
|
|
20231107,110000,108246975,3295,3295,3295,3295,0
|
|
20231107,105900,108246975,3295,3295,3295,3295,0
|
|
20231107,105800,108246975,3295,3295,3295,3295,1
|
|
20231107,105700,108243680,3300,3300,3300,3300,1
|
|
20231107,105600,108240380,3300,3295,3300,3295,240
|
|
20231107,105500,107448980,3295,3295,3295,3295,0
|
|
20231107,105400,107448980,3295,3300,3300,3295,532
|
|
20231107,105300,105695880,3300,3300,3300,3300,132
|
|
20231107,105200,105260280,3300,3300,3300,3300,0
|
|
20231107,105100,105260280,3300,3300,3300,3295,528
|
|
20231107,105000,103517885,3295,3295,3295,3295,0
|
|
20231107,104900,103517885,3295,3295,3295,3295,0
|
|
20231107,104800,103517885,3295,3295,3295,3295,3
|
|
20231107,104700,103508000,3295,3295,3295,3295,0
|
|
20231107,104600,103508000,3295,3295,3295,3295,7722
|
|
20231107,104500,78064010,3295,3295,3295,3295,0
|
|
20231107,104400,78064010,3295,3295,3295,3290,38
|
|
20231107,104300,77938805,3295,3295,3295,3295,0
|
|
20231107,104200,77938805,3295,3295,3295,3295,0
|
|
20231107,104100,77938805,3295,3295,3295,3295,0
|
|
20231107,104000,77938805,3295,3295,3295,3295,0
|
|
20231107,103900,77938805,3295,3290,3295,3290,160
|
|
20231107,103800,77412175,3290,3290,3290,3290,5
|
|
20231107,103700,77395725,3295,3295,3295,3295,15
|
|
20231107,103600,77346300,3295,3295,3295,3295,15
|
|
20231107,103500,77296875,3290,3290,3290,3290,1
|
|
20231107,103400,77293585,3290,3295,3295,3290,92
|
|
20231107,103300,76990885,3295,3295,3295,3295,0
|
|
20231107,103200,76990885,3295,3295,3295,3295,0
|
|
20231107,103100,76990885,3295,3295,3295,3295,0
|
|
20231107,103000,76990885,3295,3295,3295,3295,0
|
|
20231107,102900,76990885,3295,3295,3295,3295,23
|
|
20231107,102800,76915100,3295,3295,3295,3295,31
|
|
20231107,102700,76812955,3295,3295,3295,3295,0
|
|
20231107,102600,76812955,3295,3295,3295,3295,88
|
|
20231107,102500,76522995,3295,3295,3295,3295,1
|
|
20231107,102400,76519700,3295,3295,3295,3295,213
|
|
20231107,102300,75817865,3295,3295,3295,3295,5
|
|
20231107,102200,75801390,3295,3295,3295,3295,15
|
|
20231107,102100,75751965,3295,3295,3295,3295,0
|
|
20231107,102000,75751965,3295,3295,3295,3295,17
|
|
20231107,101900,75695950,3295,3290,3295,3290,27
|
|
20231107,101800,75607005,3295,3295,3295,3295,28
|
|
20231107,101700,75514745,3295,3295,3295,3295,0
|
|
20231107,101600,75514745,3295,3295,3295,3295,1
|
|
20231107,101500,75511450,3295,3295,3295,3295,52
|
|
20231107,101400,75340110,3295,3295,3295,3295,53
|
|
20231107,101300,75165475,3290,3290,3290,3290,0
|
|
20231107,101200,75165475,3290,3290,3290,3290,0
|
|
20231107,101100,75165475,3290,3295,3295,3290,358
|
|
20231107,101000,73987220,3290,3290,3290,3290,170
|
|
20231107,100900,73427920,3295,3295,3295,3295,227
|
|
20231107,100800,72679955,3290,3290,3290,3290,0
|
|
20231107,100700,72679955,3290,3290,3290,3290,21
|
|
20231107,100600,72610865,3290,3295,3295,3290,65
|
|
20231107,100500,72396715,3290,3290,3290,3290,1
|
|
20231107,100400,72393425,3295,3295,3295,3295,313
|
|
20231107,100300,71362090,3290,3290,3290,3290,346
|
|
20231107,100200,70223750,3290,3290,3290,3290,0
|
|
20231107,100100,70223750,3290,3290,3295,3290,1014
|
|
20231107,100000,66887675,3295,3295,3295,3295,8
|
|
20231107,095900,66861315,3295,3295,3295,3295,70
|
|
20231107,095800,66630665,3295,3295,3295,3295,95
|
|
20231107,095700,66317640,3295,3290,3295,3290,37
|
|
20231107,095600,66195895,3290,3290,3290,3290,1
|
|
20231107,095500,66192605,3295,3295,3295,3295,3
|
|
20231107,095400,66182720,3290,3295,3295,3290,305
|
|
20231107,095300,65178245,3295,3295,3295,3295,97
|
|
20231107,095200,64858630,3290,3290,3290,3290,1
|
|
20231107,095100,64855340,3295,3295,3295,3295,63
|
|
20231107,095000,64647755,3295,3290,3295,3290,80
|
|
20231107,094900,64384170,3295,3295,3295,3295,111
|
|
20231107,094800,64018425,3290,3290,3290,3290,0
|
|
20231107,094700,64018425,3290,3295,3295,3290,125
|
|
20231107,094600,63606580,3290,3295,3295,3290,207
|
|
20231107,094500,62924660,3295,3290,3295,3290,202
|
|
20231107,094400,62259575,3295,3290,3295,3290,86
|
|
20231107,094300,61976210,3290,3290,3290,3290,85
|
|
20231107,094200,61696560,3290,3285,3290,3285,1252
|
|
20231107,094100,57577485,3290,3290,3290,3290,306
|
|
20231107,094000,56570745,3290,3290,3290,3285,4116
|
|
20231107,093900,43049665,3285,3280,3285,3280,1974
|
|
20231107,093800,36571710,3280,3280,3280,3280,29
|
|
20231107,093700,36476590,3285,3285,3285,3285,0
|
|
20231107,093600,36476590,3285,3285,3285,3285,0
|
|
20231107,093500,36476590,3285,3275,3285,3275,1098
|
|
20231107,093400,32877150,3280,3285,3285,3280,796
|
|
20231107,093300,30263100,3285,3275,3285,3275,1865
|
|
20231107,093200,24148050,3275,3275,3275,3275,84
|
|
20231107,093100,23872950,3275,3275,3275,3270,148
|
|
20231107,093000,23388280,3275,3270,3275,3270,2
|
|
20231107,092900,23381735,3265,3265,3265,3265,0
|
|
20231107,092800,23381735,3265,3270,3270,3265,927
|
|
20231107,092700,20352115,3270,3265,3275,3265,529
|
|
20231107,092600,18623605,3265,3265,3265,3265,400
|
|
20231107,092500,17317605,3265,3270,3270,3265,306
|
|
20231107,092400,16317455,3270,3270,3270,3270,97
|
|
20231107,092300,16000265,3270,3270,3270,3270,40
|
|
20231107,092200,15869465,3275,3275,3275,3275,0
|
|
20231107,092100,15869465,3275,3275,3275,3275,0
|
|
20231107,092000,15869465,3275,3275,3275,3275,10
|
|
20231107,091900,15836715,3270,3270,3270,3270,0
|
|
20231107,091800,15836715,3270,3275,3275,3270,600
|
|
20231107,091700,13874215,3270,3275,3275,3270,110
|
|
20231107,091600,13514015,3275,3270,3275,3270,46
|
|
20231107,091500,13363445,3270,3270,3270,3270,6
|
|
20231107,091400,13343825,3270,3270,3270,3270,278
|
|
20231107,091300,12434765,3270,3280,3280,3270,8
|
|
20231107,091200,12408590,3280,3280,3280,3280,2
|
|
20231107,091100,12402030,3280,3270,3280,3270,57
|
|
20231107,091000,12215280,3270,3270,3270,3270,219
|
|
20231107,090900,11499150,3270,3275,3275,3270,610
|
|
20231107,090800,9503965,3270,3270,3275,3270,11
|
|
20231107,090700,9467985,3275,3275,3275,3275,62
|
|
20231107,090600,9264935,3275,3275,3275,3275,636
|
|
20231107,090500,7182035,3275,3275,3275,3275,4
|
|
20231107,090400,7168935,3265,3270,3270,3265,203
|
|
20231107,090300,6506115,3265,3260,3270,3260,473
|
|
20231107,090200,4962295,3260,3275,3285,3260,803
|
|
20231107,090100,2338135,3275,3285,3285,3275,243
|
|
20231107,090000,1540315,3295,3305,3305,3290,467
|