693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,203000,347441120,3765,3765,3765,3765,1858
|
|
20231106,202900,347441120,3765,3765,3765,3765,0
|
|
20231106,202800,347441120,3765,3765,3765,3765,0
|
|
20231106,202700,347441120,3765,3765,3765,3765,0
|
|
20231106,202600,347441120,3765,3765,3765,3765,0
|
|
20231106,202500,347441120,3765,3765,3765,3765,0
|
|
20231106,202400,347441120,3765,3765,3765,3765,0
|
|
20231106,202300,347441120,3765,3765,3765,3765,0
|
|
20231106,202200,347441120,3765,3765,3765,3765,0
|
|
20231106,202100,347441120,3765,3765,3765,3765,0
|
|
20231106,202000,347441120,3765,3765,3765,3765,0
|
|
20231106,201900,347441120,3765,3765,3765,3765,0
|
|
20231106,201800,347441120,3765,3765,3765,3765,0
|
|
20231106,201700,347441120,3765,3765,3765,3765,0
|
|
20231106,201600,347441120,3765,3765,3765,3765,0
|
|
20231106,201500,347441120,3765,3765,3765,3765,0
|
|
20231106,201400,347441120,3765,3765,3765,3765,0
|
|
20231106,201300,347441120,3765,3765,3765,3765,0
|
|
20231106,201200,347441120,3765,3765,3765,3765,0
|
|
20231106,201100,347441120,3765,3765,3765,3765,0
|
|
20231106,201000,347441120,3765,3765,3765,3765,0
|
|
20231106,200900,347441120,3765,3765,3765,3765,0
|
|
20231106,200800,347441120,3765,3765,3765,3765,0
|
|
20231106,200700,347441120,3765,3765,3765,3765,0
|
|
20231106,200600,347441120,3765,3765,3765,3765,0
|
|
20231106,200500,347441120,3765,3765,3765,3765,0
|
|
20231106,200400,347441120,3765,3765,3765,3765,0
|
|
20231106,200300,347441120,3765,3765,3765,3765,0
|
|
20231106,200200,347441120,3765,3765,3765,3765,0
|
|
20231106,200100,347441120,3765,3765,3765,3765,0
|
|
20231106,200000,347441120,3765,3765,3765,3765,1858
|
|
20231106,195900,347441120,3765,3765,3765,3765,0
|
|
20231106,195800,347441120,3765,3765,3765,3765,0
|
|
20231106,195700,347441120,3765,3765,3765,3765,0
|
|
20231106,195600,347441120,3765,3765,3765,3765,0
|
|
20231106,195500,347441120,3765,3765,3765,3765,0
|
|
20231106,195400,347441120,3765,3765,3765,3765,0
|
|
20231106,195300,347441120,3765,3765,3765,3765,0
|
|
20231106,195200,347441120,3765,3765,3765,3765,0
|
|
20231106,195100,347441120,3765,3765,3765,3765,0
|
|
20231106,195000,347441120,3765,3765,3765,3765,0
|
|
20231106,194900,347441120,3765,3765,3765,3765,0
|
|
20231106,194800,347441120,3765,3765,3765,3765,0
|
|
20231106,194700,347441120,3765,3765,3765,3765,0
|
|
20231106,194600,347441120,3765,3765,3765,3765,0
|
|
20231106,194500,347441120,3765,3765,3765,3765,0
|
|
20231106,194400,347441120,3765,3765,3765,3765,0
|
|
20231106,194300,347441120,3765,3765,3765,3765,0
|
|
20231106,194200,347441120,3765,3765,3765,3765,0
|
|
20231106,194100,347441120,3765,3765,3765,3765,0
|
|
20231106,194000,347441120,3765,3765,3765,3765,0
|
|
20231106,193900,347441120,3765,3765,3765,3765,0
|
|
20231106,193800,347441120,3765,3765,3765,3765,0
|
|
20231106,193700,347441120,3765,3765,3765,3765,0
|
|
20231106,193600,347441120,3765,3765,3765,3765,0
|
|
20231106,193500,347441120,3765,3765,3765,3765,0
|
|
20231106,193400,347441120,3765,3765,3765,3765,0
|
|
20231106,193300,347441120,3765,3765,3765,3765,0
|
|
20231106,193200,347441120,3765,3765,3765,3765,0
|
|
20231106,193100,347441120,3765,3765,3765,3765,0
|
|
20231106,193000,347441120,3765,3765,3765,3765,1858
|
|
20231106,192900,347441120,3765,3765,3765,3765,0
|
|
20231106,192800,347441120,3765,3765,3765,3765,0
|
|
20231106,192700,347441120,3765,3765,3765,3765,0
|
|
20231106,192600,347441120,3765,3765,3765,3765,0
|
|
20231106,192500,347441120,3765,3765,3765,3765,0
|
|
20231106,192400,347441120,3765,3765,3765,3765,0
|
|
20231106,192300,347441120,3765,3765,3765,3765,0
|
|
20231106,192200,347441120,3765,3765,3765,3765,0
|
|
20231106,192100,347441120,3765,3765,3765,3765,0
|
|
20231106,192000,347441120,3765,3765,3765,3765,0
|
|
20231106,191900,347441120,3765,3765,3765,3765,0
|
|
20231106,191800,347441120,3765,3765,3765,3765,0
|
|
20231106,191700,347441120,3765,3765,3765,3765,0
|
|
20231106,191600,347441120,3765,3765,3765,3765,0
|
|
20231106,191500,347441120,3765,3765,3765,3765,0
|
|
20231106,191400,347441120,3765,3765,3765,3765,0
|
|
20231106,191300,347441120,3765,3765,3765,3765,0
|
|
20231106,191200,347441120,3765,3765,3765,3765,0
|
|
20231106,191100,347441120,3765,3765,3765,3765,0
|
|
20231106,191000,347441120,3765,3765,3765,3765,0
|
|
20231106,190900,347441120,3765,3765,3765,3765,0
|
|
20231106,190800,347441120,3765,3765,3765,3765,0
|
|
20231106,190700,347441120,3765,3765,3765,3765,0
|
|
20231106,190600,347441120,3765,3765,3765,3765,0
|
|
20231106,190500,347441120,3765,3765,3765,3765,0
|
|
20231106,190400,347441120,3765,3765,3765,3765,0
|
|
20231106,190300,347441120,3765,3765,3765,3765,0
|
|
20231106,190200,347441120,3765,3765,3765,3765,0
|
|
20231106,190100,347441120,3765,3765,3765,3765,0
|
|
20231106,190000,347441120,3765,3765,3765,3765,1858
|
|
20231106,185900,347441120,3765,3765,3765,3765,0
|
|
20231106,185800,347441120,3765,3765,3765,3765,0
|
|
20231106,185700,347441120,3765,3765,3765,3765,0
|
|
20231106,185600,347441120,3765,3765,3765,3765,0
|
|
20231106,185500,347441120,3765,3765,3765,3765,0
|
|
20231106,185400,347441120,3765,3765,3765,3765,0
|
|
20231106,185300,347441120,3765,3765,3765,3765,0
|
|
20231106,185200,347441120,3765,3765,3765,3765,0
|
|
20231106,185100,347441120,3765,3765,3765,3765,0
|
|
20231106,185000,347441120,3765,3765,3765,3765,0
|
|
20231106,184900,347441120,3765,3765,3765,3765,0
|
|
20231106,184800,347441120,3765,3765,3765,3765,0
|
|
20231106,184700,347441120,3765,3765,3765,3765,0
|
|
20231106,184600,347441120,3765,3765,3765,3765,0
|
|
20231106,184500,347441120,3765,3765,3765,3765,0
|
|
20231106,184400,347441120,3765,3765,3765,3765,0
|
|
20231106,184300,347441120,3765,3765,3765,3765,0
|
|
20231106,184200,347441120,3765,3765,3765,3765,0
|
|
20231106,184100,347441120,3765,3765,3765,3765,0
|
|
20231106,184000,347441120,3765,3765,3765,3765,0
|
|
20231106,183900,347441120,3765,3765,3765,3765,0
|
|
20231106,183800,347441120,3765,3765,3765,3765,0
|
|
20231106,183700,347441120,3765,3765,3765,3765,0
|
|
20231106,183600,347441120,3765,3765,3765,3765,0
|
|
20231106,183500,347441120,3765,3765,3765,3765,0
|
|
20231106,183400,347441120,3765,3765,3765,3765,0
|
|
20231106,183300,347441120,3765,3765,3765,3765,0
|
|
20231106,183200,347441120,3765,3765,3765,3765,0
|
|
20231106,183100,347441120,3765,3765,3765,3765,0
|
|
20231106,183000,347441120,3765,3765,3765,3765,1858
|
|
20231106,182900,347441120,3765,3765,3765,3765,0
|
|
20231106,182800,347441120,3765,3765,3765,3765,0
|
|
20231106,182700,347441120,3765,3765,3765,3765,0
|
|
20231106,182600,347441120,3765,3765,3765,3765,0
|
|
20231106,182500,347441120,3765,3765,3765,3765,0
|
|
20231106,182400,347441120,3765,3765,3765,3765,0
|
|
20231106,182300,347441120,3765,3765,3765,3765,0
|
|
20231106,182200,347441120,3765,3765,3765,3765,0
|
|
20231106,182100,347441120,3765,3765,3765,3765,0
|
|
20231106,182000,347441120,3765,3765,3765,3765,0
|
|
20231106,181900,347441120,3765,3765,3765,3765,0
|
|
20231106,181800,347441120,3765,3765,3765,3765,0
|
|
20231106,181700,347441120,3765,3765,3765,3765,0
|
|
20231106,181600,347441120,3765,3765,3765,3765,0
|
|
20231106,181500,347441120,3765,3765,3765,3765,0
|
|
20231106,181400,347441120,3765,3765,3765,3765,0
|
|
20231106,181300,347441120,3765,3765,3765,3765,0
|
|
20231106,181200,347441120,3765,3765,3765,3765,0
|
|
20231106,181100,347441120,3765,3765,3765,3765,0
|
|
20231106,181000,347441120,3765,3765,3765,3765,0
|
|
20231106,180900,347441120,3765,3765,3765,3765,0
|
|
20231106,180800,347441120,3765,3765,3765,3765,0
|
|
20231106,180700,347441120,3765,3765,3765,3765,0
|
|
20231106,180600,347441120,3765,3765,3765,3765,0
|
|
20231106,180500,347441120,3765,3765,3765,3765,0
|
|
20231106,180400,347441120,3765,3765,3765,3765,0
|
|
20231106,180300,347441120,3765,3765,3765,3765,0
|
|
20231106,180200,347441120,3765,3765,3765,3765,0
|
|
20231106,180100,347441120,3765,3765,3765,3765,0
|
|
20231106,180000,347441120,3765,3765,3765,3765,1858
|
|
20231106,175900,347441120,3765,3765,3765,3765,0
|
|
20231106,175800,347441120,3765,3765,3765,3765,0
|
|
20231106,175700,347441120,3765,3765,3765,3765,0
|
|
20231106,175600,347441120,3765,3765,3765,3765,0
|
|
20231106,175500,347441120,3765,3765,3765,3765,0
|
|
20231106,175400,347441120,3765,3765,3765,3765,0
|
|
20231106,175300,347441120,3765,3765,3765,3765,0
|
|
20231106,175200,347441120,3765,3765,3765,3765,0
|
|
20231106,175100,347441120,3765,3765,3765,3765,0
|
|
20231106,175000,347441120,3765,3765,3765,3765,0
|
|
20231106,174900,347441120,3765,3765,3765,3765,0
|
|
20231106,174800,347441120,3765,3765,3765,3765,0
|
|
20231106,174700,347441120,3765,3765,3765,3765,0
|
|
20231106,174600,347441120,3765,3765,3765,3765,0
|
|
20231106,174500,347441120,3765,3765,3765,3765,0
|
|
20231106,174400,347441120,3765,3765,3765,3765,0
|
|
20231106,174300,347441120,3765,3765,3765,3765,0
|
|
20231106,174200,347441120,3765,3765,3765,3765,0
|
|
20231106,174100,347441120,3765,3765,3765,3765,0
|
|
20231106,174000,347441120,3765,3765,3765,3765,0
|
|
20231106,173900,347441120,3765,3765,3765,3765,0
|
|
20231106,173800,347441120,3765,3765,3765,3765,0
|
|
20231106,173700,347441120,3765,3765,3765,3765,0
|
|
20231106,173600,347441120,3765,3765,3765,3765,0
|
|
20231106,173500,347441120,3765,3765,3765,3765,0
|
|
20231106,173400,347441120,3765,3765,3765,3765,0
|
|
20231106,173300,347441120,3765,3765,3765,3765,0
|
|
20231106,173200,347441120,3765,3765,3765,3765,0
|
|
20231106,173100,347441120,3765,3765,3765,3765,0
|
|
20231106,173000,347441120,3765,3765,3765,3765,1858
|
|
20231106,172900,347441120,3765,3765,3765,3765,0
|
|
20231106,172800,347441120,3765,3765,3765,3765,0
|
|
20231106,172700,347441120,3765,3765,3765,3765,0
|
|
20231106,172600,347441120,3765,3765,3765,3765,0
|
|
20231106,172500,347441120,3765,3765,3765,3765,0
|
|
20231106,172400,347441120,3765,3765,3765,3765,0
|
|
20231106,172300,347441120,3765,3765,3765,3765,0
|
|
20231106,172200,347441120,3765,3765,3765,3765,0
|
|
20231106,172100,347441120,3765,3765,3765,3765,0
|
|
20231106,172000,347441120,3765,3765,3765,3765,0
|
|
20231106,171900,347441120,3765,3765,3765,3765,0
|
|
20231106,171800,347441120,3765,3765,3765,3765,0
|
|
20231106,171700,347441120,3765,3765,3765,3765,0
|
|
20231106,171600,347441120,3765,3765,3765,3765,0
|
|
20231106,171500,347441120,3765,3765,3765,3765,0
|
|
20231106,171400,347441120,3765,3765,3765,3765,0
|
|
20231106,171300,347441120,3765,3765,3765,3765,0
|
|
20231106,171200,347441120,3765,3765,3765,3765,0
|
|
20231106,171100,347441120,3765,3765,3765,3765,0
|
|
20231106,171000,347441120,3765,3765,3765,3765,0
|
|
20231106,170900,347441120,3765,3765,3765,3765,0
|
|
20231106,170800,347441120,3765,3765,3765,3765,0
|
|
20231106,170700,347441120,3765,3765,3765,3765,0
|
|
20231106,170600,347441120,3765,3765,3765,3765,0
|
|
20231106,170500,347441120,3765,3765,3765,3765,0
|
|
20231106,170400,347441120,3765,3765,3765,3765,0
|
|
20231106,170300,347441120,3765,3765,3765,3765,0
|
|
20231106,170200,347441120,3765,3765,3765,3765,0
|
|
20231106,170100,347441120,3765,3765,3765,3765,0
|
|
20231106,170000,347441120,3765,3765,3765,3765,1858
|
|
20231106,165900,347441120,3765,3765,3765,3765,0
|
|
20231106,165800,347441120,3765,3765,3765,3765,0
|
|
20231106,165700,347441120,3765,3765,3765,3765,0
|
|
20231106,165600,347441120,3765,3765,3765,3765,0
|
|
20231106,165500,347441120,3765,3765,3765,3765,0
|
|
20231106,165400,347441120,3765,3765,3765,3765,0
|
|
20231106,165300,347441120,3765,3765,3765,3765,0
|
|
20231106,165200,347441120,3765,3765,3765,3765,0
|
|
20231106,165100,347441120,3765,3765,3765,3765,0
|
|
20231106,165000,347441120,3765,3765,3765,3765,0
|
|
20231106,164900,347441120,3765,3765,3765,3765,0
|
|
20231106,164800,347441120,3765,3765,3765,3765,0
|
|
20231106,164700,347441120,3765,3765,3765,3765,0
|
|
20231106,164600,347441120,3765,3765,3765,3765,0
|
|
20231106,164500,347441120,3765,3765,3765,3765,0
|
|
20231106,164400,347441120,3765,3765,3765,3765,0
|
|
20231106,164300,347441120,3765,3765,3765,3765,0
|
|
20231106,164200,347441120,3765,3765,3765,3765,0
|
|
20231106,164100,347441120,3765,3765,3765,3765,0
|
|
20231106,164000,347441120,3765,3765,3765,3765,0
|
|
20231106,163900,347441120,3765,3765,3765,3765,0
|
|
20231106,163800,347441120,3765,3765,3765,3765,0
|
|
20231106,163700,347441120,3765,3765,3765,3765,0
|
|
20231106,163600,347441120,3765,3765,3765,3765,0
|
|
20231106,163500,347441120,3765,3765,3765,3765,0
|
|
20231106,163400,347441120,3765,3765,3765,3765,0
|
|
20231106,163300,347441120,3765,3765,3765,3765,0
|
|
20231106,163200,347441120,3765,3765,3765,3765,0
|
|
20231106,163100,347441120,3765,3765,3765,3765,0
|
|
20231106,163000,347441120,3765,3765,3765,3765,1858
|
|
20231106,162900,347441120,3765,3765,3765,3765,0
|
|
20231106,162800,347441120,3765,3765,3765,3765,0
|
|
20231106,162700,347441120,3765,3765,3765,3765,0
|
|
20231106,162600,347441120,3765,3765,3765,3765,0
|
|
20231106,162500,347441120,3765,3765,3765,3765,0
|
|
20231106,162400,347441120,3765,3765,3765,3765,0
|
|
20231106,162300,347441120,3765,3765,3765,3765,0
|
|
20231106,162200,347441120,3765,3765,3765,3765,0
|
|
20231106,162100,347441120,3765,3765,3765,3765,0
|
|
20231106,162000,347441120,3765,3765,3765,3765,0
|
|
20231106,161900,347441120,3765,3765,3765,3765,0
|
|
20231106,161800,347441120,3765,3765,3765,3765,0
|
|
20231106,161700,347441120,3765,3765,3765,3765,0
|
|
20231106,161600,347441120,3765,3765,3765,3765,0
|
|
20231106,161500,347441120,3765,3765,3765,3765,0
|
|
20231106,161400,347441120,3765,3765,3765,3765,0
|
|
20231106,161300,347441120,3765,3765,3765,3765,0
|
|
20231106,161200,347441120,3765,3765,3765,3765,0
|
|
20231106,161100,347441120,3765,3765,3765,3765,0
|
|
20231106,161000,347441120,3765,3765,3765,3765,0
|
|
20231106,160900,347441120,3765,3765,3765,3765,0
|
|
20231106,160800,347441120,3765,3765,3765,3765,0
|
|
20231106,160700,347441120,3765,3765,3765,3765,0
|
|
20231106,160600,347441120,3765,3765,3765,3765,0
|
|
20231106,160500,347441120,3765,3765,3765,3765,0
|
|
20231106,160400,347441120,3765,3765,3765,3765,0
|
|
20231106,160300,347441120,3765,3765,3765,3765,0
|
|
20231106,160200,347441120,3765,3765,3765,3765,0
|
|
20231106,160100,347441120,3765,3765,3765,3765,0
|
|
20231106,160000,347441120,3765,3765,3765,3765,1858
|
|
20231106,155900,347441120,3765,3765,3765,3765,0
|
|
20231106,155800,347441120,3765,3765,3765,3765,0
|
|
20231106,155700,347441120,3765,3765,3765,3765,0
|
|
20231106,155600,347441120,3765,3765,3765,3765,0
|
|
20231106,155500,347441120,3765,3765,3765,3765,0
|
|
20231106,155400,347441120,3765,3765,3765,3765,0
|
|
20231106,155300,347441120,3765,3765,3765,3765,0
|
|
20231106,155200,347441120,3765,3765,3765,3765,0
|
|
20231106,155100,347441120,3765,3765,3765,3765,0
|
|
20231106,155000,347441120,3765,3765,3765,3765,0
|
|
20231106,154900,347441120,3765,3765,3765,3765,0
|
|
20231106,154800,347441120,3765,3765,3765,3765,0
|
|
20231106,154700,347441120,3765,3765,3765,3765,0
|
|
20231106,154600,347441120,3765,3765,3765,3765,0
|
|
20231106,154500,347441120,3765,3765,3765,3765,0
|
|
20231106,154400,347441120,3765,3765,3765,3765,0
|
|
20231106,154300,347441120,3765,3765,3765,3765,0
|
|
20231106,154200,347441120,3765,3765,3765,3765,0
|
|
20231106,154100,347441120,3765,3765,3765,3765,0
|
|
20231106,154000,347441120,3765,3765,3765,3765,0
|
|
20231106,153900,347441120,3765,3765,3765,3765,0
|
|
20231106,153800,347441120,3765,3765,3765,3765,0
|
|
20231106,153700,347441120,3765,3765,3765,3765,0
|
|
20231106,153600,347441120,3765,3765,3765,3765,0
|
|
20231106,153500,347441120,3765,3765,3765,3765,0
|
|
20231106,153400,347441120,3765,3765,3765,3765,0
|
|
20231106,153300,347441120,3765,3765,3765,3765,0
|
|
20231106,153200,347441120,3765,3765,3765,3765,0
|
|
20231106,153100,347441120,3765,3765,3765,3765,0
|
|
20231106,153000,347441120,3765,3765,3765,3765,3716
|
|
20231106,152900,340445750,3745,3745,3745,3745,0
|
|
20231106,152800,340445750,3745,3745,3745,3745,0
|
|
20231106,152700,340445750,3745,3745,3745,3745,0
|
|
20231106,152600,340445750,3745,3745,3745,3745,0
|
|
20231106,152500,340445750,3745,3745,3745,3745,0
|
|
20231106,152400,340445750,3745,3745,3745,3745,0
|
|
20231106,152300,340445750,3745,3745,3745,3745,0
|
|
20231106,152200,340445750,3745,3745,3745,3745,0
|
|
20231106,152100,340445750,3745,3745,3745,3745,0
|
|
20231106,152000,340445750,3745,3745,3745,3745,0
|
|
20231106,151900,340445750,3745,3750,3750,3745,1262
|
|
20231106,151800,335717525,3750,3750,3750,3750,101
|
|
20231106,151700,335338775,3750,3760,3760,3750,1131
|
|
20231106,151600,331087415,3755,3755,3755,3755,312
|
|
20231106,151500,329915855,3755,3755,3755,3755,121
|
|
20231106,151400,329461500,3750,3755,3755,3750,315
|
|
20231106,151300,328280070,3755,3740,3755,3740,518
|
|
20231106,151200,326340870,3740,3740,3740,3735,1466
|
|
20231106,151100,320858225,3745,3740,3745,3740,144
|
|
20231106,151000,320319660,3740,3745,3745,3740,968
|
|
20231106,150900,316699290,3745,3745,3745,3745,3
|
|
20231106,150800,316688055,3760,3760,3760,3760,50
|
|
20231106,150700,316500055,3760,3755,3760,3755,23
|
|
20231106,150600,316413605,3760,3760,3760,3760,1
|
|
20231106,150500,316409845,3760,3760,3760,3760,36
|
|
20231106,150400,316274485,3765,3765,3765,3765,0
|
|
20231106,150300,316274485,3765,3745,3770,3740,2680
|
|
20231106,150200,306246400,3770,3750,3770,3745,2501
|
|
20231106,150100,296880110,3770,3745,3770,3745,301
|
|
20231106,150000,295752840,3750,3755,3755,3750,2270
|
|
20231106,145900,287238700,3750,3750,3750,3750,0
|
|
20231106,145800,287238700,3750,3750,3750,3750,0
|
|
20231106,145700,287238700,3750,3750,3750,3750,0
|
|
20231106,145600,287238700,3750,3750,3750,3750,0
|
|
20231106,145500,287238700,3750,3750,3750,3750,0
|
|
20231106,145400,287238700,3750,3750,3750,3750,42
|
|
20231106,145300,287081200,3750,3765,3765,3750,2000
|
|
20231106,145200,279573295,3765,3765,3765,3765,0
|
|
20231106,145100,279573295,3765,3765,3765,3765,0
|
|
20231106,145000,279573295,3765,3765,3765,3765,787
|
|
20231106,144900,276610240,3765,3765,3765,3765,18
|
|
20231106,144800,276542470,3760,3760,3760,3760,0
|
|
20231106,144700,276542470,3760,3760,3760,3760,0
|
|
20231106,144600,276542470,3760,3760,3760,3760,0
|
|
20231106,144500,276542470,3760,3760,3760,3760,0
|
|
20231106,144400,276542470,3760,3760,3760,3760,8
|
|
20231106,144300,276512390,3760,3760,3760,3760,38
|
|
20231106,144200,276369510,3765,3765,3765,3765,0
|
|
20231106,144100,276369510,3765,3765,3765,3765,60
|
|
20231106,144000,276143610,3765,3765,3765,3765,0
|
|
20231106,143900,276143610,3765,3765,3765,3765,6
|
|
20231106,143800,276121020,3765,3755,3765,3750,259
|
|
20231106,143700,275149410,3760,3760,3760,3760,2
|
|
20231106,143600,275141890,3760,3760,3760,3760,1
|
|
20231106,143500,275138130,3760,3760,3760,3760,667
|
|
20231106,143400,272630210,3765,3775,3775,3765,505
|
|
20231106,143300,270726850,3775,3775,3775,3775,1
|
|
20231106,143200,270723075,3775,3780,3780,3775,1016
|
|
20231106,143100,266882665,3785,3785,3785,3785,0
|
|
20231106,143000,266882665,3785,3785,3785,3785,0
|
|
20231106,142900,266882665,3785,3785,3785,3785,0
|
|
20231106,142800,266882665,3785,3785,3785,3785,0
|
|
20231106,142700,266882665,3785,3785,3785,3785,0
|
|
20231106,142600,266882665,3785,3785,3785,3785,0
|
|
20231106,142500,266882665,3785,3770,3785,3770,2
|
|
20231106,142400,266875110,3785,3785,3785,3785,13
|
|
20231106,142300,266825905,3785,3785,3785,3785,0
|
|
20231106,142200,266825905,3785,3785,3785,3785,0
|
|
20231106,142100,266825905,3785,3785,3785,3785,250
|
|
20231106,142000,265879655,3785,3785,3785,3785,1003
|
|
20231106,141900,262083300,3785,3785,3785,3785,0
|
|
20231106,141800,262083300,3785,3785,3785,3785,1
|
|
20231106,141700,262079515,3785,3785,3785,3785,0
|
|
20231106,141600,262079515,3785,3785,3785,3785,50
|
|
20231106,141500,261890265,3785,3785,3785,3785,501
|
|
20231106,141400,259993980,3785,3785,3785,3785,1
|
|
20231106,141300,259990195,3785,3785,3785,3785,0
|
|
20231106,141200,259990195,3785,3785,3785,3785,0
|
|
20231106,141100,259990195,3785,3785,3785,3785,1
|
|
20231106,141000,259986410,3765,3765,3765,3765,21
|
|
20231106,140900,259907345,3790,3790,3790,3790,0
|
|
20231106,140800,259907345,3790,3790,3790,3790,0
|
|
20231106,140700,259907345,3790,3790,3790,3790,0
|
|
20231106,140600,259907345,3790,3790,3790,3790,0
|
|
20231106,140500,259907345,3790,3790,3790,3790,1
|
|
20231106,140400,259903555,3790,3770,3790,3760,166
|
|
20231106,140300,259279355,3790,3790,3790,3790,0
|
|
20231106,140200,259279355,3790,3785,3790,3785,11
|
|
20231106,140100,259237715,3770,3770,3770,3770,100
|
|
20231106,140000,258860715,3760,3780,3780,3760,3582
|
|
20231106,135900,245346880,3780,3780,3780,3780,0
|
|
20231106,135800,245346880,3780,3780,3780,3780,0
|
|
20231106,135700,245346880,3780,3780,3780,3780,105
|
|
20231106,135600,244949980,3780,3780,3780,3780,86
|
|
20231106,135500,244624900,3795,3785,3795,3780,513
|
|
20231106,135400,242682855,3800,3785,3805,3785,1356
|
|
20231106,135300,237542875,3785,3805,3805,3770,4954
|
|
20231106,135200,218755945,3810,3810,3810,3810,0
|
|
20231106,135100,218755945,3810,3810,3810,3810,520
|
|
20231106,135000,216774745,3810,3810,3810,3810,500
|
|
20231106,134900,214869745,3820,3820,3820,3820,1
|
|
20231106,134800,214865925,3810,3810,3810,3805,1411
|
|
20231106,134700,209492070,3825,3825,3825,3825,0
|
|
20231106,134600,209492070,3825,3825,3825,3825,0
|
|
20231106,134500,209492070,3825,3825,3825,3825,0
|
|
20231106,134400,209492070,3825,3825,3825,3825,0
|
|
20231106,134300,209492070,3825,3825,3825,3825,5
|
|
20231106,134200,209472945,3825,3825,3825,3825,0
|
|
20231106,134100,209472945,3825,3825,3825,3825,0
|
|
20231106,134000,209472945,3825,3825,3825,3825,0
|
|
20231106,133900,209472945,3825,3825,3825,3825,0
|
|
20231106,133800,209472945,3825,3825,3825,3825,0
|
|
20231106,133700,209472945,3825,3825,3825,3825,0
|
|
20231106,133600,209472945,3825,3825,3825,3825,0
|
|
20231106,133500,209472945,3825,3825,3825,3825,1
|
|
20231106,133400,209469120,3810,3810,3810,3810,200
|
|
20231106,133300,208707120,3810,3810,3810,3810,494
|
|
20231106,133200,206824980,3810,3810,3810,3810,399
|
|
20231106,133100,205304790,3810,3810,3810,3810,0
|
|
20231106,133000,205304790,3810,3810,3810,3810,0
|
|
20231106,132900,205304790,3810,3820,3820,3810,998
|
|
20231106,132800,201500320,3830,3830,3830,3830,0
|
|
20231106,132700,201500320,3830,3830,3830,3830,0
|
|
20231106,132600,201500320,3830,3830,3830,3830,0
|
|
20231106,132500,201500320,3830,3820,3830,3820,201
|
|
20231106,132400,200732490,3830,3830,3830,3830,0
|
|
20231106,132300,200732490,3830,3830,3830,3830,0
|
|
20231106,132200,200732490,3830,3830,3830,3830,0
|
|
20231106,132100,200732490,3830,3830,3830,3830,0
|
|
20231106,132000,200732490,3830,3820,3830,3820,354
|
|
20231106,131900,199380180,3820,3820,3820,3820,0
|
|
20231106,131800,199380180,3820,3820,3820,3820,0
|
|
20231106,131700,199380180,3820,3820,3820,3820,45
|
|
20231106,131600,199208280,3825,3825,3825,3825,0
|
|
20231106,131500,199208280,3825,3825,3825,3825,22
|
|
20231106,131400,199124130,3825,3825,3825,3825,3
|
|
20231106,131300,199112655,3820,3815,3820,3815,688
|
|
20231106,131200,196485995,3815,3815,3815,3815,0
|
|
20231106,131100,196485995,3815,3815,3815,3815,0
|
|
20231106,131000,196485995,3815,3815,3815,3815,4
|
|
20231106,130900,196470735,3815,3815,3815,3815,0
|
|
20231106,130800,196470735,3815,3815,3815,3815,0
|
|
20231106,130700,196470735,3815,3815,3815,3815,191
|
|
20231106,130600,195742070,3815,3815,3815,3815,0
|
|
20231106,130500,195742070,3815,3815,3815,3815,0
|
|
20231106,130400,195742070,3815,3815,3815,3815,0
|
|
20231106,130300,195742070,3815,3815,3815,3815,1000
|
|
20231106,130200,191927070,3815,3815,3815,3815,20
|
|
20231106,130100,191850770,3815,3815,3815,3815,0
|
|
20231106,130000,191850770,3815,3815,3815,3815,0
|
|
20231106,125900,191850770,3815,3815,3815,3815,6
|
|
20231106,125800,191827880,3815,3815,3815,3810,272
|
|
20231106,125700,190791305,3815,3815,3815,3815,0
|
|
20231106,125600,190791305,3815,3815,3815,3815,0
|
|
20231106,125500,190791305,3815,3815,3815,3815,131
|
|
20231106,125400,190291540,3815,3815,3815,3815,100
|
|
20231106,125300,189910040,3815,3815,3815,3815,0
|
|
20231106,125200,189910040,3815,3810,3815,3810,2
|
|
20231106,125100,189902415,3805,3815,3815,3805,35
|
|
20231106,125000,189768990,3815,3815,3815,3815,0
|
|
20231106,124900,189768990,3815,3815,3815,3815,39
|
|
20231106,124800,189620205,3815,3815,3815,3815,0
|
|
20231106,124700,189620205,3815,3815,3815,3815,0
|
|
20231106,124600,189620205,3815,3815,3815,3815,1
|
|
20231106,124500,189616390,3805,3805,3805,3805,10
|
|
20231106,124400,189578340,3815,3815,3815,3815,0
|
|
20231106,124300,189578340,3815,3815,3815,3815,0
|
|
20231106,124200,189578340,3815,3815,3815,3815,0
|
|
20231106,124100,189578340,3815,3815,3815,3815,0
|
|
20231106,124000,189578340,3815,3815,3815,3815,0
|
|
20231106,123900,189578340,3815,3815,3815,3815,0
|
|
20231106,123800,189578340,3815,3815,3815,3815,63
|
|
20231106,123700,189337995,3815,3815,3815,3815,0
|
|
20231106,123600,189337995,3815,3815,3815,3815,0
|
|
20231106,123500,189337995,3815,3815,3815,3815,0
|
|
20231106,123400,189337995,3815,3815,3815,3815,0
|
|
20231106,123300,189337995,3815,3815,3815,3815,7
|
|
20231106,123200,189311290,3815,3815,3815,3815,0
|
|
20231106,123100,189311290,3815,3815,3815,3815,42
|
|
20231106,123000,189151060,3815,3815,3815,3815,0
|
|
20231106,122900,189151060,3815,3815,3815,3815,0
|
|
20231106,122800,189151060,3815,3800,3815,3800,364
|
|
20231106,122700,187767845,3800,3800,3800,3800,47
|
|
20231106,122600,187589245,3800,3800,3800,3800,1
|
|
20231106,122500,187585445,3800,3800,3800,3800,347
|
|
20231106,122400,186266845,3800,3800,3800,3800,0
|
|
20231106,122300,186266845,3800,3800,3800,3800,0
|
|
20231106,122200,186266845,3800,3800,3800,3800,0
|
|
20231106,122100,186266845,3800,3800,3800,3800,328
|
|
20231106,122000,185020445,3815,3815,3815,3815,1
|
|
20231106,121900,185016630,3810,3810,3810,3810,0
|
|
20231106,121800,185016630,3810,3810,3810,3810,520
|
|
20231106,121700,183035430,3820,3820,3820,3820,0
|
|
20231106,121600,183035430,3820,3820,3820,3820,0
|
|
20231106,121500,183035430,3820,3820,3820,3820,147
|
|
20231106,121400,182473890,3800,3800,3800,3800,0
|
|
20231106,121300,182473890,3800,3800,3800,3800,0
|
|
20231106,121200,182473890,3800,3800,3800,3800,0
|
|
20231106,121100,182473890,3800,3800,3800,3800,0
|
|
20231106,121000,182473890,3800,3800,3800,3800,0
|
|
20231106,120900,182473890,3800,3800,3800,3800,25
|
|
20231106,120800,182378890,3800,3800,3800,3800,0
|
|
20231106,120700,182378890,3800,3800,3800,3800,8
|
|
20231106,120600,182348490,3795,3795,3795,3795,30
|
|
20231106,120500,182234640,3800,3800,3800,3800,56
|
|
20231106,120400,182021840,3800,3800,3800,3800,0
|
|
20231106,120300,182021840,3800,3800,3800,3800,6
|
|
20231106,120200,181999040,3800,3800,3800,3800,14
|
|
20231106,120100,181945840,3825,3825,3825,3825,30
|
|
20231106,120000,181831090,3815,3815,3815,3815,300
|
|
20231106,115900,180686590,3815,3815,3815,3815,0
|
|
20231106,115800,180686590,3815,3810,3815,3810,3500
|
|
20231106,115700,167343020,3800,3800,3800,3800,0
|
|
20231106,115600,167343020,3800,3800,3800,3800,825
|
|
20231106,115500,164208020,3795,3795,3795,3795,0
|
|
20231106,115400,164208020,3795,3795,3795,3795,0
|
|
20231106,115300,164208020,3795,3795,3795,3795,0
|
|
20231106,115200,164208020,3795,3795,3795,3795,0
|
|
20231106,115100,164208020,3795,3795,3795,3795,8
|
|
20231106,115000,164177660,3795,3795,3795,3795,100
|
|
20231106,114900,163798160,3800,3800,3800,3800,45
|
|
20231106,114800,163627160,3790,3790,3790,3790,0
|
|
20231106,114700,163627160,3790,3795,3795,3790,1188
|
|
20231106,114600,159119305,3795,3795,3795,3795,245
|
|
20231106,114500,158189530,3795,3800,3800,3795,53
|
|
20231106,114400,157988135,3800,3800,3800,3800,0
|
|
20231106,114300,157988135,3800,3800,3800,3800,0
|
|
20231106,114200,157988135,3800,3800,3800,3800,0
|
|
20231106,114100,157988135,3800,3800,3800,3800,0
|
|
20231106,114000,157988135,3800,3800,3800,3800,0
|
|
20231106,113900,157988135,3800,3800,3800,3800,200
|
|
20231106,113800,157228135,3795,3795,3795,3795,0
|
|
20231106,113700,157228135,3795,3795,3795,3795,0
|
|
20231106,113600,157228135,3795,3795,3795,3795,41
|
|
20231106,113500,157072540,3795,3795,3795,3795,200
|
|
20231106,113400,156313540,3795,3795,3795,3795,0
|
|
20231106,113300,156313540,3795,3795,3795,3795,0
|
|
20231106,113200,156313540,3795,3795,3795,3795,0
|
|
20231106,113100,156313540,3795,3795,3795,3795,0
|
|
20231106,113000,156313540,3795,3800,3800,3795,3297
|
|
20231106,112900,143786760,3800,3800,3800,3800,0
|
|
20231106,112800,143786760,3800,3800,3800,3800,0
|
|
20231106,112700,143786760,3800,3800,3800,3800,0
|
|
20231106,112600,143786760,3800,3800,3800,3800,97
|
|
20231106,112500,143418160,3800,3805,3805,3800,1632
|
|
20231106,112400,137213520,3810,3810,3810,3810,1608
|
|
20231106,112300,131087040,3815,3815,3815,3815,0
|
|
20231106,112200,131087040,3815,3815,3815,3815,0
|
|
20231106,112100,131087040,3815,3815,3815,3815,10
|
|
20231106,112000,131048890,3815,3815,3815,3815,0
|
|
20231106,111900,131048890,3815,3815,3815,3815,40
|
|
20231106,111800,130896290,3815,3815,3815,3815,10
|
|
20231106,111700,130858140,3815,3815,3815,3815,0
|
|
20231106,111600,130858140,3815,3815,3815,3815,3069
|
|
20231106,111500,119149905,3815,3815,3815,3815,0
|
|
20231106,111400,119149905,3815,3815,3815,3815,436
|
|
20231106,111300,117486565,3810,3810,3810,3810,0
|
|
20231106,111200,117486565,3810,3810,3810,3810,0
|
|
20231106,111100,117486565,3810,3810,3810,3810,0
|
|
20231106,111000,117486565,3810,3815,3815,3810,700
|
|
20231106,110900,114817065,3810,3810,3810,3810,0
|
|
20231106,110800,114817065,3810,3810,3810,3810,1
|
|
20231106,110700,114813255,3815,3815,3815,3815,0
|
|
20231106,110600,114813255,3815,3815,3815,3815,511
|
|
20231106,110500,112863790,3820,3820,3820,3820,0
|
|
20231106,110400,112863790,3820,3820,3820,3820,439
|
|
20231106,110300,111186810,3820,3820,3820,3820,0
|
|
20231106,110200,111186810,3820,3820,3820,3820,0
|
|
20231106,110100,111186810,3820,3820,3820,3820,0
|
|
20231106,110000,111186810,3820,3820,3820,3820,258
|
|
20231106,105900,110201250,3820,3820,3820,3820,0
|
|
20231106,105800,110201250,3820,3820,3820,3820,0
|
|
20231106,105700,110201250,3820,3820,3820,3820,0
|
|
20231106,105600,110201250,3820,3820,3820,3820,0
|
|
20231106,105500,110201250,3820,3820,3820,3820,0
|
|
20231106,105400,110201250,3820,3820,3820,3820,1500
|
|
20231106,105300,104471250,3820,3820,3820,3820,0
|
|
20231106,105200,104471250,3820,3820,3820,3820,0
|
|
20231106,105100,104471250,3820,3820,3820,3820,0
|
|
20231106,105000,104471250,3820,3820,3820,3820,0
|
|
20231106,104900,104471250,3820,3825,3825,3820,528
|
|
20231106,104800,102453965,3825,3825,3825,3825,0
|
|
20231106,104700,102453965,3825,3825,3825,3825,50
|
|
20231106,104600,102262715,3825,3825,3825,3825,135
|
|
20231106,104500,101746340,3825,3825,3825,3825,0
|
|
20231106,104400,101746340,3825,3825,3825,3825,0
|
|
20231106,104300,101746340,3825,3825,3825,3825,0
|
|
20231106,104200,101746340,3825,3825,3825,3825,105
|
|
20231106,104100,101344715,3825,3835,3835,3825,375
|
|
20231106,104000,99907460,3835,3835,3835,3835,1
|
|
20231106,103900,99903625,3825,3825,3825,3825,0
|
|
20231106,103800,99903625,3825,3825,3825,3825,0
|
|
20231106,103700,99903625,3825,3825,3825,3825,0
|
|
20231106,103600,99903625,3825,3825,3825,3825,59
|
|
20231106,103500,99677950,3830,3830,3830,3830,0
|
|
20231106,103400,99677950,3830,3830,3830,3830,132
|
|
20231106,103300,99172390,3830,3830,3830,3830,5
|
|
20231106,103200,99153240,3825,3825,3825,3825,0
|
|
20231106,103100,99153240,3825,3825,3825,3825,500
|
|
20231106,103000,97240740,3830,3830,3830,3830,0
|
|
20231106,102900,97240740,3830,3830,3830,3830,0
|
|
20231106,102800,97240740,3830,3830,3830,3830,10
|
|
20231106,102700,97202440,3830,3830,3830,3830,0
|
|
20231106,102600,97202440,3830,3830,3830,3830,0
|
|
20231106,102500,97202440,3830,3830,3830,3830,0
|
|
20231106,102400,97202440,3830,3830,3830,3830,0
|
|
20231106,102300,97202440,3830,3830,3830,3830,3
|
|
20231106,102200,97190950,3830,3830,3830,3830,0
|
|
20231106,102100,97190950,3830,3830,3830,3830,223
|
|
20231106,102000,96336860,3830,3830,3830,3830,0
|
|
20231106,101900,96336860,3830,3830,3830,3830,0
|
|
20231106,101800,96336860,3830,3830,3830,3830,0
|
|
20231106,101700,96336860,3830,3830,3830,3830,0
|
|
20231106,101600,96336860,3830,3830,3830,3830,254
|
|
20231106,101500,95364040,3830,3830,3830,3830,0
|
|
20231106,101400,95364040,3830,3830,3830,3830,339
|
|
20231106,101300,94065670,3835,3835,3835,3835,36
|
|
20231106,101200,93927610,3840,3840,3840,3840,0
|
|
20231106,101100,93927610,3840,3840,3840,3840,0
|
|
20231106,101000,93927610,3840,3840,3840,3840,27
|
|
20231106,100900,93823930,3840,3840,3840,3840,0
|
|
20231106,100800,93823930,3840,3840,3840,3840,0
|
|
20231106,100700,93823930,3840,3845,3845,3840,19
|
|
20231106,100600,93750880,3850,3850,3850,3850,0
|
|
20231106,100500,93750880,3850,3850,3850,3850,0
|
|
20231106,100400,93750880,3850,3850,3850,3850,0
|
|
20231106,100300,93750880,3850,3850,3850,3850,1000
|
|
20231106,100200,89900880,3850,3855,3855,3850,305
|
|
20231106,100100,88725130,3850,3850,3850,3850,0
|
|
20231106,100000,88725130,3850,3850,3850,3850,18
|
|
20231106,095900,88655830,3855,3855,3855,3855,0
|
|
20231106,095800,88655830,3855,3855,3855,3855,0
|
|
20231106,095700,88655830,3855,3855,3855,3855,112
|
|
20231106,095600,88224070,3855,3855,3855,3855,5
|
|
20231106,095500,88204795,3855,3855,3855,3855,18
|
|
20231106,095400,88135405,3825,3825,3825,3825,0
|
|
20231106,095300,88135405,3825,3825,3825,3825,0
|
|
20231106,095200,88135405,3825,3825,3825,3825,0
|
|
20231106,095100,88135405,3825,3850,3850,3825,4
|
|
20231106,095000,88120080,3850,3850,3850,3850,120
|
|
20231106,094900,87658080,3850,3850,3850,3850,0
|
|
20231106,094800,87658080,3850,3850,3850,3850,30
|
|
20231106,094700,87542580,3855,3855,3855,3855,2
|
|
20231106,094600,87534870,3850,3850,3850,3850,0
|
|
20231106,094500,87534870,3850,3860,3860,3850,60
|
|
20231106,094400,87303860,3855,3855,3855,3855,1045
|
|
20231106,094300,83275385,3850,3850,3850,3850,30
|
|
20231106,094200,83159885,3850,3850,3855,3850,755
|
|
20231106,094100,80251205,3855,3850,3855,3850,68
|
|
20231106,094000,79989245,3850,3850,3850,3850,989
|
|
20231106,093900,76181595,3850,3850,3850,3850,0
|
|
20231106,093800,76181595,3850,3850,3850,3850,0
|
|
20231106,093700,76181595,3850,3850,3850,3850,0
|
|
20231106,093600,76181595,3850,3850,3850,3850,0
|
|
20231106,093500,76181595,3850,3850,3850,3850,2
|
|
20231106,093400,76173895,3850,3850,3850,3850,1
|
|
20231106,093300,76170045,3850,3850,3850,3850,0
|
|
20231106,093200,76170045,3850,3850,3850,3850,0
|
|
20231106,093100,76170045,3850,3850,3850,3850,0
|
|
20231106,093000,76170045,3850,3850,3850,3850,0
|
|
20231106,092900,76170045,3850,3850,3850,3850,0
|
|
20231106,092800,76170045,3850,3825,3850,3815,1968
|
|
20231106,092700,68655300,3850,3845,3850,3845,298
|
|
20231106,092600,67508745,3815,3815,3815,3815,0
|
|
20231106,092500,67508745,3815,3815,3815,3815,0
|
|
20231106,092400,67508745,3815,3815,3815,3815,0
|
|
20231106,092300,67508745,3815,3815,3815,3815,0
|
|
20231106,092200,67508745,3815,3815,3815,3815,85
|
|
20231106,092100,67184470,3815,3815,3815,3815,1
|
|
20231106,092000,67180655,3815,3815,3815,3815,33
|
|
20231106,091900,67054760,3815,3815,3815,3815,0
|
|
20231106,091800,67054760,3815,3815,3815,3815,1000
|
|
20231106,091700,63239760,3845,3815,3845,3815,202
|
|
20231106,091600,62469070,3815,3825,3825,3815,4353
|
|
20231106,091500,45832055,3850,3830,3850,3825,1002
|
|
20231106,091400,41996665,3830,3830,3830,3830,318
|
|
20231106,091300,40778725,3855,3855,3855,3855,0
|
|
20231106,091200,40778725,3855,3855,3855,3855,0
|
|
20231106,091100,40778725,3855,3835,3855,3835,107
|
|
20231106,091000,40367210,3825,3850,3850,3825,171
|
|
20231106,090900,39711125,3855,3865,3865,3855,283
|
|
20231106,090800,38618575,3880,3880,3880,3880,4
|
|
20231106,090700,38603055,3885,3885,3885,3885,37
|
|
20231106,090600,38459310,3885,3885,3885,3885,100
|
|
20231106,090500,38070810,3890,3890,3890,3890,259
|
|
20231106,090400,37063300,3855,3855,3855,3855,54
|
|
20231106,090300,36855130,3855,3855,3855,3855,0
|
|
20231106,090200,36855130,3855,3855,3855,3855,1035
|
|
20231106,090100,32865205,3855,3865,3865,3855,6006
|
|
20231106,090000,9706000,3900,3860,3900,3860,2514
|