691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,202800,239244320,3775,3775,3775,3775,461
|
|
20231107,202700,239244320,3775,3775,3775,3775,0
|
|
20231107,202600,239244320,3775,3775,3775,3775,0
|
|
20231107,202500,239244320,3775,3775,3775,3775,0
|
|
20231107,202400,239244320,3775,3775,3775,3775,0
|
|
20231107,202300,239244320,3775,3775,3775,3775,0
|
|
20231107,202200,239244320,3775,3775,3775,3775,0
|
|
20231107,202100,239244320,3775,3775,3775,3775,0
|
|
20231107,202000,239244320,3775,3775,3775,3775,0
|
|
20231107,201900,239244320,3775,3775,3775,3775,0
|
|
20231107,201800,239244320,3775,3775,3775,3775,0
|
|
20231107,201700,239244320,3775,3775,3775,3775,0
|
|
20231107,201600,239244320,3775,3775,3775,3775,0
|
|
20231107,201500,239244320,3775,3775,3775,3775,0
|
|
20231107,201400,239244320,3775,3775,3775,3775,0
|
|
20231107,201300,239244320,3775,3775,3775,3775,0
|
|
20231107,201200,239244320,3775,3775,3775,3775,0
|
|
20231107,201100,239244320,3775,3775,3775,3775,0
|
|
20231107,201000,239244320,3775,3775,3775,3775,0
|
|
20231107,200900,239244320,3775,3775,3775,3775,0
|
|
20231107,200800,239244320,3775,3775,3775,3775,0
|
|
20231107,200700,239244320,3775,3775,3775,3775,0
|
|
20231107,200600,239244320,3775,3775,3775,3775,0
|
|
20231107,200500,239244320,3775,3775,3775,3775,0
|
|
20231107,200400,239244320,3775,3775,3775,3775,0
|
|
20231107,200300,239244320,3775,3775,3775,3775,0
|
|
20231107,200200,239244320,3775,3775,3775,3775,0
|
|
20231107,200100,239244320,3775,3775,3775,3775,0
|
|
20231107,200000,239244320,3775,3775,3775,3775,0
|
|
20231107,195900,239244320,3775,3775,3775,3775,0
|
|
20231107,195800,239244320,3775,3775,3775,3775,461
|
|
20231107,195700,239244320,3775,3775,3775,3775,0
|
|
20231107,195600,239244320,3775,3775,3775,3775,0
|
|
20231107,195500,239244320,3775,3775,3775,3775,0
|
|
20231107,195400,239244320,3775,3775,3775,3775,0
|
|
20231107,195300,239244320,3775,3775,3775,3775,0
|
|
20231107,195200,239244320,3775,3775,3775,3775,0
|
|
20231107,195100,239244320,3775,3775,3775,3775,0
|
|
20231107,195000,239244320,3775,3775,3775,3775,0
|
|
20231107,194900,239244320,3775,3775,3775,3775,0
|
|
20231107,194800,239244320,3775,3775,3775,3775,0
|
|
20231107,194700,239244320,3775,3775,3775,3775,0
|
|
20231107,194600,239244320,3775,3775,3775,3775,0
|
|
20231107,194500,239244320,3775,3775,3775,3775,0
|
|
20231107,194400,239244320,3775,3775,3775,3775,0
|
|
20231107,194300,239244320,3775,3775,3775,3775,0
|
|
20231107,194200,239244320,3775,3775,3775,3775,0
|
|
20231107,194100,239244320,3775,3775,3775,3775,0
|
|
20231107,194000,239244320,3775,3775,3775,3775,0
|
|
20231107,193900,239244320,3775,3775,3775,3775,0
|
|
20231107,193800,239244320,3775,3775,3775,3775,0
|
|
20231107,193700,239244320,3775,3775,3775,3775,0
|
|
20231107,193600,239244320,3775,3775,3775,3775,0
|
|
20231107,193500,239244320,3775,3775,3775,3775,0
|
|
20231107,193400,239244320,3775,3775,3775,3775,0
|
|
20231107,193300,239244320,3775,3775,3775,3775,0
|
|
20231107,193200,239244320,3775,3775,3775,3775,0
|
|
20231107,193100,239244320,3775,3775,3775,3775,0
|
|
20231107,193000,239244320,3775,3775,3775,3775,0
|
|
20231107,192900,239244320,3775,3775,3775,3775,0
|
|
20231107,192800,239244320,3775,3775,3775,3775,461
|
|
20231107,192700,239244320,3775,3775,3775,3775,0
|
|
20231107,192600,239244320,3775,3775,3775,3775,0
|
|
20231107,192500,239244320,3775,3775,3775,3775,0
|
|
20231107,192400,239244320,3775,3775,3775,3775,0
|
|
20231107,192300,239244320,3775,3775,3775,3775,0
|
|
20231107,192200,239244320,3775,3775,3775,3775,0
|
|
20231107,192100,239244320,3775,3775,3775,3775,0
|
|
20231107,192000,239244320,3775,3775,3775,3775,0
|
|
20231107,191900,239244320,3775,3775,3775,3775,0
|
|
20231107,191800,239244320,3775,3775,3775,3775,0
|
|
20231107,191700,239244320,3775,3775,3775,3775,0
|
|
20231107,191600,239244320,3775,3775,3775,3775,0
|
|
20231107,191500,239244320,3775,3775,3775,3775,0
|
|
20231107,191400,239244320,3775,3775,3775,3775,0
|
|
20231107,191300,239244320,3775,3775,3775,3775,0
|
|
20231107,191200,239244320,3775,3775,3775,3775,0
|
|
20231107,191100,239244320,3775,3775,3775,3775,0
|
|
20231107,191000,239244320,3775,3775,3775,3775,0
|
|
20231107,190900,239244320,3775,3775,3775,3775,0
|
|
20231107,190800,239244320,3775,3775,3775,3775,0
|
|
20231107,190700,239244320,3775,3775,3775,3775,0
|
|
20231107,190600,239244320,3775,3775,3775,3775,0
|
|
20231107,190500,239244320,3775,3775,3775,3775,0
|
|
20231107,190400,239244320,3775,3775,3775,3775,0
|
|
20231107,190300,239244320,3775,3775,3775,3775,0
|
|
20231107,190200,239244320,3775,3775,3775,3775,0
|
|
20231107,190100,239244320,3775,3775,3775,3775,0
|
|
20231107,190000,239244320,3775,3775,3775,3775,0
|
|
20231107,185900,239244320,3775,3775,3775,3775,0
|
|
20231107,185800,239244320,3775,3775,3775,3775,461
|
|
20231107,185700,239244320,3775,3775,3775,3775,0
|
|
20231107,185600,239244320,3775,3775,3775,3775,0
|
|
20231107,185500,239244320,3775,3775,3775,3775,0
|
|
20231107,185400,239244320,3775,3775,3775,3775,0
|
|
20231107,185300,239244320,3775,3775,3775,3775,0
|
|
20231107,185200,239244320,3775,3775,3775,3775,0
|
|
20231107,185100,239244320,3775,3775,3775,3775,0
|
|
20231107,185000,239244320,3775,3775,3775,3775,0
|
|
20231107,184900,239244320,3775,3775,3775,3775,0
|
|
20231107,184800,239244320,3775,3775,3775,3775,0
|
|
20231107,184700,239244320,3775,3775,3775,3775,0
|
|
20231107,184600,239244320,3775,3775,3775,3775,0
|
|
20231107,184500,239244320,3775,3775,3775,3775,0
|
|
20231107,184400,239244320,3775,3775,3775,3775,0
|
|
20231107,184300,239244320,3775,3775,3775,3775,0
|
|
20231107,184200,239244320,3775,3775,3775,3775,0
|
|
20231107,184100,239244320,3775,3775,3775,3775,0
|
|
20231107,184000,239244320,3775,3775,3775,3775,0
|
|
20231107,183900,239244320,3775,3775,3775,3775,0
|
|
20231107,183800,239244320,3775,3775,3775,3775,0
|
|
20231107,183700,239244320,3775,3775,3775,3775,0
|
|
20231107,183600,239244320,3775,3775,3775,3775,0
|
|
20231107,183500,239244320,3775,3775,3775,3775,0
|
|
20231107,183400,239244320,3775,3775,3775,3775,0
|
|
20231107,183300,239244320,3775,3775,3775,3775,0
|
|
20231107,183200,239244320,3775,3775,3775,3775,0
|
|
20231107,183100,239244320,3775,3775,3775,3775,0
|
|
20231107,183000,239244320,3775,3775,3775,3775,0
|
|
20231107,182900,239244320,3775,3775,3775,3775,0
|
|
20231107,182800,239244320,3775,3775,3775,3775,461
|
|
20231107,182700,239244320,3775,3775,3775,3775,0
|
|
20231107,182600,239244320,3775,3775,3775,3775,0
|
|
20231107,182500,239244320,3775,3775,3775,3775,0
|
|
20231107,182400,239244320,3775,3775,3775,3775,0
|
|
20231107,182300,239244320,3775,3775,3775,3775,0
|
|
20231107,182200,239244320,3775,3775,3775,3775,0
|
|
20231107,182100,239244320,3775,3775,3775,3775,0
|
|
20231107,182000,239244320,3775,3775,3775,3775,0
|
|
20231107,181900,239244320,3775,3775,3775,3775,0
|
|
20231107,181800,239244320,3775,3775,3775,3775,0
|
|
20231107,181700,239244320,3775,3775,3775,3775,0
|
|
20231107,181600,239244320,3775,3775,3775,3775,0
|
|
20231107,181500,239244320,3775,3775,3775,3775,0
|
|
20231107,181400,239244320,3775,3775,3775,3775,0
|
|
20231107,181300,239244320,3775,3775,3775,3775,0
|
|
20231107,181200,239244320,3775,3775,3775,3775,0
|
|
20231107,181100,239244320,3775,3775,3775,3775,0
|
|
20231107,181000,239244320,3775,3775,3775,3775,0
|
|
20231107,180900,239244320,3775,3775,3775,3775,0
|
|
20231107,180800,239244320,3775,3775,3775,3775,0
|
|
20231107,180700,239244320,3775,3775,3775,3775,0
|
|
20231107,180600,239244320,3775,3775,3775,3775,0
|
|
20231107,180500,239244320,3775,3775,3775,3775,0
|
|
20231107,180400,239244320,3775,3775,3775,3775,0
|
|
20231107,180300,239244320,3775,3775,3775,3775,0
|
|
20231107,180200,239244320,3775,3775,3775,3775,0
|
|
20231107,180100,239244320,3775,3775,3775,3775,0
|
|
20231107,180000,239244320,3775,3775,3775,3775,0
|
|
20231107,175900,239244320,3775,3775,3775,3775,0
|
|
20231107,175800,239244320,3775,3775,3775,3775,461
|
|
20231107,175700,239244320,3775,3775,3775,3775,0
|
|
20231107,175600,239244320,3775,3775,3775,3775,0
|
|
20231107,175500,239244320,3775,3775,3775,3775,0
|
|
20231107,175400,239244320,3775,3775,3775,3775,0
|
|
20231107,175300,239244320,3775,3775,3775,3775,0
|
|
20231107,175200,239244320,3775,3775,3775,3775,0
|
|
20231107,175100,239244320,3775,3775,3775,3775,0
|
|
20231107,175000,239244320,3775,3775,3775,3775,0
|
|
20231107,174900,239244320,3775,3775,3775,3775,0
|
|
20231107,174800,239244320,3775,3775,3775,3775,0
|
|
20231107,174700,239244320,3775,3775,3775,3775,0
|
|
20231107,174600,239244320,3775,3775,3775,3775,0
|
|
20231107,174500,239244320,3775,3775,3775,3775,0
|
|
20231107,174400,239244320,3775,3775,3775,3775,0
|
|
20231107,174300,239244320,3775,3775,3775,3775,0
|
|
20231107,174200,239244320,3775,3775,3775,3775,0
|
|
20231107,174100,239244320,3775,3775,3775,3775,0
|
|
20231107,174000,239244320,3775,3775,3775,3775,0
|
|
20231107,173900,239244320,3775,3775,3775,3775,0
|
|
20231107,173800,239244320,3775,3775,3775,3775,0
|
|
20231107,173700,239244320,3775,3775,3775,3775,0
|
|
20231107,173600,239244320,3775,3775,3775,3775,0
|
|
20231107,173500,239244320,3775,3775,3775,3775,0
|
|
20231107,173400,239244320,3775,3775,3775,3775,0
|
|
20231107,173300,239244320,3775,3775,3775,3775,0
|
|
20231107,173200,239244320,3775,3775,3775,3775,0
|
|
20231107,173100,239244320,3775,3775,3775,3775,0
|
|
20231107,173000,239244320,3775,3775,3775,3775,0
|
|
20231107,172900,239244320,3775,3775,3775,3775,0
|
|
20231107,172800,239244320,3775,3775,3775,3775,461
|
|
20231107,172700,239244320,3775,3775,3775,3775,0
|
|
20231107,172600,239244320,3775,3775,3775,3775,0
|
|
20231107,172500,239244320,3775,3775,3775,3775,0
|
|
20231107,172400,239244320,3775,3775,3775,3775,0
|
|
20231107,172300,239244320,3775,3775,3775,3775,0
|
|
20231107,172200,239244320,3775,3775,3775,3775,0
|
|
20231107,172100,239244320,3775,3775,3775,3775,0
|
|
20231107,172000,239244320,3775,3775,3775,3775,0
|
|
20231107,171900,239244320,3775,3775,3775,3775,0
|
|
20231107,171800,239244320,3775,3775,3775,3775,0
|
|
20231107,171700,239244320,3775,3775,3775,3775,0
|
|
20231107,171600,239244320,3775,3775,3775,3775,0
|
|
20231107,171500,239244320,3775,3775,3775,3775,0
|
|
20231107,171400,239244320,3775,3775,3775,3775,0
|
|
20231107,171300,239244320,3775,3775,3775,3775,0
|
|
20231107,171200,239244320,3775,3775,3775,3775,0
|
|
20231107,171100,239244320,3775,3775,3775,3775,0
|
|
20231107,171000,239244320,3775,3775,3775,3775,0
|
|
20231107,170900,239244320,3775,3775,3775,3775,0
|
|
20231107,170800,239244320,3775,3775,3775,3775,0
|
|
20231107,170700,239244320,3775,3775,3775,3775,0
|
|
20231107,170600,239244320,3775,3775,3775,3775,0
|
|
20231107,170500,239244320,3775,3775,3775,3775,0
|
|
20231107,170400,239244320,3775,3775,3775,3775,0
|
|
20231107,170300,239244320,3775,3775,3775,3775,0
|
|
20231107,170200,239244320,3775,3775,3775,3775,0
|
|
20231107,170100,239244320,3775,3775,3775,3775,0
|
|
20231107,170000,239244320,3775,3775,3775,3775,0
|
|
20231107,165900,239244320,3775,3775,3775,3775,0
|
|
20231107,165800,239244320,3775,3775,3775,3775,461
|
|
20231107,165700,239244320,3775,3775,3775,3775,0
|
|
20231107,165600,239244320,3775,3775,3775,3775,0
|
|
20231107,165500,239244320,3775,3775,3775,3775,0
|
|
20231107,165400,239244320,3775,3775,3775,3775,0
|
|
20231107,165300,239244320,3775,3775,3775,3775,0
|
|
20231107,165200,239244320,3775,3775,3775,3775,0
|
|
20231107,165100,239244320,3775,3775,3775,3775,0
|
|
20231107,165000,239244320,3775,3775,3775,3775,0
|
|
20231107,164900,239244320,3775,3775,3775,3775,0
|
|
20231107,164800,239244320,3775,3775,3775,3775,0
|
|
20231107,164700,239244320,3775,3775,3775,3775,0
|
|
20231107,164600,239244320,3775,3775,3775,3775,0
|
|
20231107,164500,239244320,3775,3775,3775,3775,0
|
|
20231107,164400,239244320,3775,3775,3775,3775,0
|
|
20231107,164300,239244320,3775,3775,3775,3775,0
|
|
20231107,164200,239244320,3775,3775,3775,3775,0
|
|
20231107,164100,239244320,3775,3775,3775,3775,0
|
|
20231107,164000,239244320,3775,3775,3775,3775,0
|
|
20231107,163900,239244320,3775,3775,3775,3775,0
|
|
20231107,163800,239244320,3775,3775,3775,3775,0
|
|
20231107,163700,239244320,3775,3775,3775,3775,0
|
|
20231107,163600,239244320,3775,3775,3775,3775,0
|
|
20231107,163500,239244320,3775,3775,3775,3775,0
|
|
20231107,163400,239244320,3775,3775,3775,3775,0
|
|
20231107,163300,239244320,3775,3775,3775,3775,0
|
|
20231107,163200,239244320,3775,3775,3775,3775,0
|
|
20231107,163100,239244320,3775,3775,3775,3775,0
|
|
20231107,163000,239244320,3775,3775,3775,3775,0
|
|
20231107,162900,239244320,3775,3775,3775,3775,0
|
|
20231107,162800,239244320,3775,3775,3775,3775,461
|
|
20231107,162700,239244320,3775,3775,3775,3775,0
|
|
20231107,162600,239244320,3775,3775,3775,3775,0
|
|
20231107,162500,239244320,3775,3775,3775,3775,0
|
|
20231107,162400,239244320,3775,3775,3775,3775,0
|
|
20231107,162300,239244320,3775,3775,3775,3775,0
|
|
20231107,162200,239244320,3775,3775,3775,3775,0
|
|
20231107,162100,239244320,3775,3775,3775,3775,0
|
|
20231107,162000,239244320,3775,3775,3775,3775,0
|
|
20231107,161900,239244320,3775,3775,3775,3775,0
|
|
20231107,161800,239244320,3775,3775,3775,3775,0
|
|
20231107,161700,239244320,3775,3775,3775,3775,0
|
|
20231107,161600,239244320,3775,3775,3775,3775,0
|
|
20231107,161500,239244320,3775,3775,3775,3775,0
|
|
20231107,161400,239244320,3775,3775,3775,3775,0
|
|
20231107,161300,239244320,3775,3775,3775,3775,0
|
|
20231107,161200,239244320,3775,3775,3775,3775,0
|
|
20231107,161100,239244320,3775,3775,3775,3775,0
|
|
20231107,161000,239244320,3775,3775,3775,3775,0
|
|
20231107,160900,239244320,3775,3775,3775,3775,0
|
|
20231107,160800,239244320,3775,3775,3775,3775,0
|
|
20231107,160700,239244320,3775,3775,3775,3775,0
|
|
20231107,160600,239244320,3775,3775,3775,3775,0
|
|
20231107,160500,239244320,3775,3775,3775,3775,0
|
|
20231107,160400,239244320,3775,3775,3775,3775,0
|
|
20231107,160300,239244320,3775,3775,3775,3775,0
|
|
20231107,160200,239244320,3775,3775,3775,3775,0
|
|
20231107,160100,239244320,3775,3775,3775,3775,0
|
|
20231107,160000,239244320,3775,3775,3775,3775,0
|
|
20231107,155900,239244320,3775,3775,3775,3775,0
|
|
20231107,155800,239244320,3775,3775,3775,3775,461
|
|
20231107,155700,239244320,3775,3775,3775,3775,0
|
|
20231107,155600,239244320,3775,3775,3775,3775,0
|
|
20231107,155500,239244320,3775,3775,3775,3775,0
|
|
20231107,155400,239244320,3775,3775,3775,3775,0
|
|
20231107,155300,239244320,3775,3775,3775,3775,0
|
|
20231107,155200,239244320,3775,3775,3775,3775,0
|
|
20231107,155100,239244320,3775,3775,3775,3775,0
|
|
20231107,155000,239244320,3775,3775,3775,3775,0
|
|
20231107,154900,239244320,3775,3775,3775,3775,0
|
|
20231107,154800,239244320,3775,3775,3775,3775,0
|
|
20231107,154700,239244320,3775,3775,3775,3775,0
|
|
20231107,154600,239244320,3775,3775,3775,3775,0
|
|
20231107,154500,239244320,3775,3775,3775,3775,0
|
|
20231107,154400,239244320,3775,3775,3775,3775,0
|
|
20231107,154300,239244320,3775,3775,3775,3775,0
|
|
20231107,154200,239244320,3775,3775,3775,3775,0
|
|
20231107,154100,239244320,3775,3775,3775,3775,0
|
|
20231107,154000,239244320,3775,3775,3775,3775,0
|
|
20231107,153900,239244320,3775,3775,3775,3775,0
|
|
20231107,153800,239244320,3775,3775,3775,3775,0
|
|
20231107,153700,239244320,3775,3775,3775,3775,0
|
|
20231107,153600,239244320,3775,3775,3775,3775,0
|
|
20231107,153500,239244320,3775,3775,3775,3775,0
|
|
20231107,153400,239244320,3775,3775,3775,3775,0
|
|
20231107,153300,239244320,3775,3775,3775,3775,0
|
|
20231107,153200,239244320,3775,3775,3775,3775,0
|
|
20231107,153100,239244320,3775,3775,3775,3775,0
|
|
20231107,153000,239244320,3775,3775,3775,3775,461
|
|
20231107,152900,237504045,3785,3785,3785,3785,0
|
|
20231107,152800,237504045,3785,3785,3785,3785,0
|
|
20231107,152700,237504045,3785,3785,3785,3785,0
|
|
20231107,152600,237504045,3785,3785,3785,3785,0
|
|
20231107,152500,237504045,3785,3785,3785,3785,0
|
|
20231107,152400,237504045,3785,3785,3785,3785,0
|
|
20231107,152300,237504045,3785,3785,3785,3785,0
|
|
20231107,152200,237504045,3785,3785,3785,3785,0
|
|
20231107,152100,237504045,3785,3785,3785,3785,0
|
|
20231107,152000,237504045,3785,3785,3785,3785,0
|
|
20231107,151900,237504045,3785,3775,3785,3775,702
|
|
20231107,151800,234852925,3775,3775,3775,3775,0
|
|
20231107,151700,234852925,3775,3775,3775,3775,0
|
|
20231107,151600,234852925,3775,3775,3775,3775,0
|
|
20231107,151500,234852925,3775,3775,3775,3775,0
|
|
20231107,151400,234852925,3775,3775,3775,3775,0
|
|
20231107,151300,234852925,3775,3765,3775,3765,23
|
|
20231107,151200,234766320,3775,3775,3775,3775,1
|
|
20231107,151100,234762545,3775,3775,3775,3775,1
|
|
20231107,151000,234758770,3765,3765,3765,3765,0
|
|
20231107,150900,234758770,3765,3765,3765,3765,0
|
|
20231107,150800,234758770,3765,3765,3765,3765,0
|
|
20231107,150700,234758770,3765,3765,3765,3765,30
|
|
20231107,150600,234645820,3775,3775,3775,3775,0
|
|
20231107,150500,234645820,3775,3775,3775,3775,0
|
|
20231107,150400,234645820,3775,3775,3775,3775,0
|
|
20231107,150300,234645820,3775,3775,3775,3775,0
|
|
20231107,150200,234645820,3775,3775,3775,3775,0
|
|
20231107,150100,234645820,3775,3775,3775,3775,1
|
|
20231107,150000,234642045,3775,3775,3775,3775,0
|
|
20231107,145900,234642045,3775,3775,3775,3775,1
|
|
20231107,145800,234638270,3765,3765,3765,3765,400
|
|
20231107,145700,233132270,3765,3765,3765,3765,57
|
|
20231107,145600,232917665,3770,3770,3770,3770,6
|
|
20231107,145500,232895045,3770,3770,3770,3770,7
|
|
20231107,145400,232868655,3770,3780,3780,3770,412
|
|
20231107,145300,231315405,3780,3780,3780,3780,0
|
|
20231107,145200,231315405,3780,3780,3780,3780,0
|
|
20231107,145100,231315405,3780,3775,3780,3775,8
|
|
20231107,145000,231285200,3780,3780,3780,3780,0
|
|
20231107,144900,231285200,3780,3780,3780,3780,0
|
|
20231107,144800,231285200,3780,3780,3780,3780,0
|
|
20231107,144700,231285200,3780,3775,3780,3775,24
|
|
20231107,144600,231194595,3780,3780,3780,3780,1
|
|
20231107,144500,231190815,3785,3785,3785,3785,9
|
|
20231107,144400,231156750,3785,3785,3785,3785,0
|
|
20231107,144300,231156750,3785,3785,3785,3785,1
|
|
20231107,144200,231152965,3775,3775,3775,3775,168
|
|
20231107,144100,230518765,3780,3780,3780,3780,0
|
|
20231107,144000,230518765,3780,3785,3785,3780,233
|
|
20231107,143900,229638020,3780,3780,3780,3780,0
|
|
20231107,143800,229638020,3780,3780,3780,3780,134
|
|
20231107,143700,229131500,3780,3780,3780,3780,0
|
|
20231107,143600,229131500,3780,3780,3780,3780,0
|
|
20231107,143500,229131500,3780,3780,3780,3780,6
|
|
20231107,143400,229108820,3780,3780,3780,3780,2
|
|
20231107,143300,229101260,3785,3785,3785,3785,0
|
|
20231107,143200,229101260,3785,3785,3785,3785,0
|
|
20231107,143100,229101260,3785,3785,3785,3785,0
|
|
20231107,143000,229101260,3785,3780,3785,3780,29
|
|
20231107,142900,228991630,3780,3785,3785,3780,101
|
|
20231107,142800,228609845,3780,3785,3785,3780,108
|
|
20231107,142700,228201105,3785,3785,3785,3785,14
|
|
20231107,142600,228148115,3785,3785,3785,3785,76
|
|
20231107,142500,227860455,3785,3790,3790,3785,89
|
|
20231107,142400,227523495,3785,3790,3790,3785,590
|
|
20231107,142300,225287400,3785,3785,3785,3785,1080
|
|
20231107,142200,221199600,3770,3770,3770,3770,1
|
|
20231107,142100,221195830,3785,3785,3785,3785,5
|
|
20231107,142000,221176905,3785,3785,3785,3785,1
|
|
20231107,141900,221173120,3770,3770,3770,3770,1
|
|
20231107,141800,221169350,3785,3785,3785,3785,0
|
|
20231107,141700,221169350,3785,3780,3785,3780,460
|
|
20231107,141600,219430490,3775,3765,3775,3765,2250
|
|
20231107,141500,210947745,3765,3765,3765,3765,7
|
|
20231107,141400,210921390,3765,3760,3765,3760,1507
|
|
20231107,141300,205255035,3765,3765,3765,3765,0
|
|
20231107,141200,205255035,3765,3765,3765,3765,0
|
|
20231107,141100,205255035,3765,3765,3765,3765,1
|
|
20231107,141000,205251270,3765,3760,3765,3760,41
|
|
20231107,140900,205097105,3760,3760,3760,3760,0
|
|
20231107,140800,205097105,3760,3760,3760,3760,100
|
|
20231107,140700,204721105,3765,3765,3765,3765,0
|
|
20231107,140600,204721105,3765,3765,3765,3765,1
|
|
20231107,140500,204717340,3765,3765,3765,3765,162
|
|
20231107,140400,204107410,3770,3770,3770,3770,1
|
|
20231107,140300,204103640,3765,3765,3765,3765,323
|
|
20231107,140200,202887545,3770,3770,3770,3770,1
|
|
20231107,140100,202883775,3770,3770,3770,3770,0
|
|
20231107,140000,202883775,3770,3770,3770,3770,20
|
|
20231107,135900,202808375,3770,3770,3770,3770,0
|
|
20231107,135800,202808375,3770,3770,3770,3770,0
|
|
20231107,135700,202808375,3770,3770,3770,3770,108
|
|
20231107,135600,202401215,3775,3775,3775,3775,0
|
|
20231107,135500,202401215,3775,3775,3775,3775,1
|
|
20231107,135400,202397440,3760,3765,3770,3760,1676
|
|
20231107,135300,196092780,3765,3765,3765,3765,0
|
|
20231107,135200,196092780,3765,3765,3765,3765,3
|
|
20231107,135100,196081485,3765,3765,3765,3765,0
|
|
20231107,135000,196081485,3765,3765,3765,3765,0
|
|
20231107,134900,196081485,3765,3760,3765,3760,5
|
|
20231107,134800,196062680,3760,3760,3760,3760,200
|
|
20231107,134700,195310680,3760,3760,3760,3760,0
|
|
20231107,134600,195310680,3760,3760,3760,3760,0
|
|
20231107,134500,195310680,3760,3760,3760,3760,0
|
|
20231107,134400,195310680,3760,3765,3765,3760,3
|
|
20231107,134300,195299390,3760,3760,3760,3760,533
|
|
20231107,134200,193295310,3745,3745,3745,3745,133
|
|
20231107,134100,192797225,3760,3750,3760,3750,16
|
|
20231107,134000,192737195,3750,3750,3750,3750,200
|
|
20231107,133900,191987195,3745,3745,3745,3745,184
|
|
20231107,133800,191298115,3745,3745,3745,3745,0
|
|
20231107,133700,191298115,3745,3745,3745,3745,0
|
|
20231107,133600,191298115,3745,3745,3745,3745,0
|
|
20231107,133500,191298115,3745,3745,3745,3745,0
|
|
20231107,133400,191298115,3745,3745,3745,3745,0
|
|
20231107,133300,191298115,3745,3745,3745,3745,0
|
|
20231107,133200,191298115,3745,3725,3745,3725,43
|
|
20231107,133100,191137920,3725,3725,3725,3725,1
|
|
20231107,133000,191134195,3730,3730,3730,3730,5
|
|
20231107,132900,191115545,3730,3745,3750,3730,657
|
|
20231107,132800,188659045,3745,3745,3745,3745,0
|
|
20231107,132700,188659045,3745,3745,3745,3745,0
|
|
20231107,132600,188659045,3745,3745,3745,3745,1241
|
|
20231107,132500,184011500,3745,3745,3750,3745,740
|
|
20231107,132400,181240110,3745,3745,3745,3745,0
|
|
20231107,132300,181240110,3745,3745,3745,3745,0
|
|
20231107,132200,181240110,3745,3740,3745,3740,365
|
|
20231107,132100,179875005,3735,3725,3735,3725,524
|
|
20231107,132000,177918510,3725,3715,3725,3715,742
|
|
20231107,131900,175160450,3715,3715,3715,3715,0
|
|
20231107,131800,175160450,3715,3715,3715,3715,0
|
|
20231107,131700,175160450,3715,3715,3715,3715,0
|
|
20231107,131600,175160450,3715,3715,3715,3715,0
|
|
20231107,131500,175160450,3715,3715,3715,3715,0
|
|
20231107,131400,175160450,3715,3715,3715,3715,0
|
|
20231107,131300,175160450,3715,3715,3715,3715,0
|
|
20231107,131200,175160450,3715,3715,3715,3715,200
|
|
20231107,131100,174417450,3715,3715,3715,3715,0
|
|
20231107,131000,174417450,3715,3715,3715,3715,0
|
|
20231107,130900,174417450,3715,3715,3715,3715,1
|
|
20231107,130800,174413735,3705,3705,3705,3705,110
|
|
20231107,130700,174006185,3705,3705,3705,3705,2
|
|
20231107,130600,173998775,3705,3705,3705,3705,0
|
|
20231107,130500,173998775,3705,3705,3705,3705,0
|
|
20231107,130400,173998775,3705,3705,3705,3705,0
|
|
20231107,130300,173998775,3705,3705,3705,3705,6
|
|
20231107,130200,173976545,3705,3705,3705,3705,0
|
|
20231107,130100,173976545,3705,3705,3705,3705,0
|
|
20231107,130000,173976545,3705,3705,3705,3705,0
|
|
20231107,125900,173976545,3705,3700,3705,3700,725
|
|
20231107,125800,171294040,3700,3700,3700,3700,1
|
|
20231107,125700,171290340,3695,3695,3695,3695,0
|
|
20231107,125600,171290340,3695,3695,3695,3695,5
|
|
20231107,125500,171271865,3700,3700,3700,3700,0
|
|
20231107,125400,171271865,3700,3700,3700,3700,0
|
|
20231107,125300,171271865,3700,3700,3700,3700,0
|
|
20231107,125200,171271865,3700,3700,3700,3700,0
|
|
20231107,125100,171271865,3700,3700,3700,3700,0
|
|
20231107,125000,171271865,3700,3700,3700,3700,0
|
|
20231107,124900,171271865,3700,3700,3700,3700,0
|
|
20231107,124800,171271865,3700,3700,3700,3700,0
|
|
20231107,124700,171271865,3700,3700,3700,3700,0
|
|
20231107,124600,171271865,3700,3700,3700,3700,0
|
|
20231107,124500,171271865,3700,3700,3700,3700,0
|
|
20231107,124400,171271865,3700,3700,3700,3700,11
|
|
20231107,124300,171231165,3685,3680,3685,3665,168
|
|
20231107,124200,170613465,3685,3685,3685,3685,141
|
|
20231107,124100,170093880,3695,3695,3695,3695,1
|
|
20231107,124000,170090185,3695,3695,3695,3695,1
|
|
20231107,123900,170086490,3695,3695,3695,3695,1
|
|
20231107,123800,170082795,3695,3695,3695,3695,19
|
|
20231107,123700,170012590,3695,3695,3695,3695,31
|
|
20231107,123600,169898045,3695,3695,3695,3695,0
|
|
20231107,123500,169898045,3695,3695,3695,3695,0
|
|
20231107,123400,169898045,3695,3695,3695,3695,20
|
|
20231107,123300,169824145,3700,3700,3700,3700,0
|
|
20231107,123200,169824145,3700,3700,3700,3700,0
|
|
20231107,123100,169824145,3700,3700,3700,3700,0
|
|
20231107,123000,169824145,3700,3700,3700,3700,0
|
|
20231107,122900,169824145,3700,3700,3700,3700,0
|
|
20231107,122800,169824145,3700,3700,3700,3700,0
|
|
20231107,122700,169824145,3700,3700,3700,3700,0
|
|
20231107,122600,169824145,3700,3700,3700,3700,0
|
|
20231107,122500,169824145,3700,3700,3700,3700,0
|
|
20231107,122400,169824145,3700,3700,3700,3700,97
|
|
20231107,122300,169465245,3700,3700,3700,3700,0
|
|
20231107,122200,169465245,3700,3700,3700,3700,0
|
|
20231107,122100,169465245,3700,3700,3700,3700,0
|
|
20231107,122000,169465245,3700,3700,3700,3700,0
|
|
20231107,121900,169465245,3700,3680,3700,3680,96
|
|
20231107,121800,169111945,3680,3665,3680,3665,565
|
|
20231107,121700,167041205,3665,3665,3665,3665,0
|
|
20231107,121600,167041205,3665,3665,3665,3665,0
|
|
20231107,121500,167041205,3665,3665,3665,3665,1
|
|
20231107,121400,167037540,3665,3675,3680,3660,4809
|
|
20231107,121300,149404150,3675,3675,3680,3675,470
|
|
20231107,121200,147676890,3680,3675,3680,3675,12
|
|
20231107,121100,147632780,3680,3680,3680,3680,33
|
|
20231107,121000,147511340,3685,3690,3690,3685,254
|
|
20231107,120900,146575230,3705,3705,3705,3705,0
|
|
20231107,120800,146575230,3705,3705,3705,3705,0
|
|
20231107,120700,146575230,3705,3705,3705,3690,29
|
|
20231107,120600,146468135,3710,3710,3710,3710,1
|
|
20231107,120500,146464425,3700,3705,3705,3700,99
|
|
20231107,120400,146097915,3720,3720,3720,3720,0
|
|
20231107,120300,146097915,3720,3720,3720,3720,0
|
|
20231107,120200,146097915,3720,3720,3720,3720,0
|
|
20231107,120100,146097915,3720,3720,3720,3720,0
|
|
20231107,120000,146097915,3720,3720,3720,3720,0
|
|
20231107,115900,146097915,3720,3720,3720,3720,0
|
|
20231107,115800,146097915,3720,3720,3720,3720,0
|
|
20231107,115700,146097915,3720,3715,3720,3715,6
|
|
20231107,115600,146075615,3715,3715,3715,3715,0
|
|
20231107,115500,146075615,3715,3715,3715,3715,0
|
|
20231107,115400,146075615,3715,3715,3715,3715,6
|
|
20231107,115300,146053325,3715,3715,3715,3715,0
|
|
20231107,115200,146053325,3715,3715,3715,3715,0
|
|
20231107,115100,146053325,3715,3715,3715,3715,0
|
|
20231107,115000,146053325,3715,3715,3715,3715,0
|
|
20231107,114900,146053325,3715,3715,3715,3715,0
|
|
20231107,114800,146053325,3715,3715,3715,3715,0
|
|
20231107,114700,146053325,3715,3715,3715,3715,1
|
|
20231107,114600,146049610,3705,3705,3705,3705,0
|
|
20231107,114500,146049610,3705,3705,3705,3705,0
|
|
20231107,114400,146049610,3705,3705,3705,3705,13
|
|
20231107,114300,146001445,3715,3715,3715,3715,0
|
|
20231107,114200,146001445,3715,3715,3715,3715,0
|
|
20231107,114100,146001445,3715,3715,3715,3715,1
|
|
20231107,114000,145997730,3720,3720,3720,3720,0
|
|
20231107,113900,145997730,3720,3720,3720,3720,0
|
|
20231107,113800,145997730,3720,3720,3720,3720,0
|
|
20231107,113700,145997730,3720,3715,3720,3715,278
|
|
20231107,113600,144964915,3715,3715,3715,3715,1
|
|
20231107,113500,144961200,3715,3715,3715,3715,134
|
|
20231107,113400,144463390,3715,3715,3715,3715,0
|
|
20231107,113300,144463390,3715,3710,3715,3710,2
|
|
20231107,113200,144455965,3705,3705,3705,3705,0
|
|
20231107,113100,144455965,3705,3705,3705,3705,56
|
|
20231107,113000,144248485,3705,3705,3705,3705,81
|
|
20231107,112900,143948380,3705,3705,3705,3705,0
|
|
20231107,112800,143948380,3705,3700,3705,3700,4
|
|
20231107,112700,143933575,3695,3695,3695,3695,0
|
|
20231107,112600,143933575,3695,3695,3695,3695,17
|
|
20231107,112500,143870760,3695,3695,3695,3695,83
|
|
20231107,112400,143564075,3705,3705,3705,3705,0
|
|
20231107,112300,143564075,3705,3705,3705,3705,0
|
|
20231107,112200,143564075,3705,3705,3705,3705,1
|
|
20231107,112100,143560370,3700,3700,3700,3700,0
|
|
20231107,112000,143560370,3700,3710,3710,3700,2777
|
|
20231107,111900,133271675,3710,3710,3710,3710,0
|
|
20231107,111800,133271675,3710,3710,3710,3710,0
|
|
20231107,111700,133271675,3710,3710,3710,3710,205
|
|
20231107,111600,132511125,3715,3715,3715,3715,0
|
|
20231107,111500,132511125,3715,3715,3715,3715,0
|
|
20231107,111400,132511125,3715,3715,3715,3715,0
|
|
20231107,111300,132511125,3715,3715,3715,3715,0
|
|
20231107,111200,132511125,3715,3715,3715,3715,0
|
|
20231107,111100,132511125,3715,3720,3720,3715,1280
|
|
20231107,111000,127753605,3725,3725,3725,3725,0
|
|
20231107,110900,127753605,3725,3725,3725,3725,0
|
|
20231107,110800,127753605,3725,3725,3725,3725,0
|
|
20231107,110700,127753605,3725,3725,3725,3725,0
|
|
20231107,110600,127753605,3725,3730,3730,3725,328
|
|
20231107,110500,126531170,3735,3735,3735,3735,0
|
|
20231107,110400,126531170,3735,3735,3735,3735,0
|
|
20231107,110300,126531170,3735,3735,3735,3735,6
|
|
20231107,110200,126508760,3735,3735,3735,3735,0
|
|
20231107,110100,126508760,3735,3735,3735,3735,0
|
|
20231107,110000,126508760,3735,3735,3735,3735,0
|
|
20231107,105900,126508760,3735,3735,3735,3735,0
|
|
20231107,105800,126508760,3735,3735,3735,3735,112
|
|
20231107,105700,126090440,3735,3735,3735,3735,0
|
|
20231107,105600,126090440,3735,3730,3735,3730,28
|
|
20231107,105500,125985885,3725,3720,3725,3720,1017
|
|
20231107,105400,122200085,3715,3715,3715,3715,8
|
|
20231107,105300,122170365,3715,3715,3715,3715,462
|
|
20231107,105200,120454035,3710,3710,3710,3710,0
|
|
20231107,105100,120454035,3710,3710,3710,3710,0
|
|
20231107,105000,120454035,3710,3705,3710,3705,717
|
|
20231107,104900,117793995,3705,3705,3705,3705,0
|
|
20231107,104800,117793995,3705,3705,3705,3705,0
|
|
20231107,104700,117793995,3705,3710,3710,3705,101
|
|
20231107,104600,117419785,3710,3710,3710,3710,20
|
|
20231107,104500,117345585,3710,3710,3710,3710,20
|
|
20231107,104400,117271385,3710,3710,3710,3710,0
|
|
20231107,104300,117271385,3710,3710,3710,3710,0
|
|
20231107,104200,117271385,3710,3710,3710,3710,0
|
|
20231107,104100,117271385,3710,3710,3710,3710,1
|
|
20231107,104000,117267675,3710,3710,3710,3710,0
|
|
20231107,103900,117267675,3710,3710,3710,3710,0
|
|
20231107,103800,117267675,3710,3710,3710,3710,0
|
|
20231107,103700,117267675,3710,3700,3710,3700,379
|
|
20231107,103600,115865365,3710,3710,3710,3710,0
|
|
20231107,103500,115865365,3710,3710,3710,3710,150
|
|
20231107,103400,115308865,3700,3700,3700,3700,0
|
|
20231107,103300,115308865,3700,3700,3700,3700,4
|
|
20231107,103200,115294065,3700,3700,3700,3700,0
|
|
20231107,103100,115294065,3700,3700,3700,3700,0
|
|
20231107,103000,115294065,3700,3700,3700,3700,10
|
|
20231107,102900,115257065,3700,3700,3700,3700,2
|
|
20231107,102800,115249665,3700,3700,3700,3700,33
|
|
20231107,102700,115127565,3700,3700,3700,3700,66
|
|
20231107,102600,114883365,3700,3695,3710,3695,395
|
|
20231107,102500,113422805,3695,3695,3695,3695,31
|
|
20231107,102400,113308260,3680,3680,3680,3680,1056
|
|
20231107,102300,109422180,3680,3680,3680,3680,0
|
|
20231107,102200,109422180,3680,3680,3680,3680,52
|
|
20231107,102100,109230820,3690,3690,3690,3690,0
|
|
20231107,102000,109230820,3690,3690,3690,3690,97
|
|
20231107,101900,108872890,3695,3695,3695,3695,0
|
|
20231107,101800,108872890,3695,3680,3695,3675,1570
|
|
20231107,101700,103102490,3680,3680,3680,3680,55
|
|
20231107,101600,102900090,3680,3680,3680,3680,39
|
|
20231107,101500,102756570,3680,3690,3690,3680,814
|
|
20231107,101400,99760200,3690,3695,3695,3690,20
|
|
20231107,101300,99686310,3695,3695,3695,3695,0
|
|
20231107,101200,99686310,3695,3690,3695,3690,32
|
|
20231107,101100,99568210,3695,3695,3695,3695,0
|
|
20231107,101000,99568210,3695,3695,3695,3695,0
|
|
20231107,100900,99568210,3695,3695,3695,3690,38
|
|
20231107,100800,99427975,3695,3695,3695,3695,0
|
|
20231107,100700,99427975,3695,3695,3695,3695,0
|
|
20231107,100600,99427975,3695,3695,3695,3695,16
|
|
20231107,100500,99368855,3695,3705,3705,3695,132
|
|
20231107,100400,98881095,3705,3705,3705,3705,1
|
|
20231107,100300,98877390,3710,3710,3710,3710,21
|
|
20231107,100200,98799480,3710,3710,3710,3710,20
|
|
20231107,100100,98725280,3710,3710,3710,3710,0
|
|
20231107,100000,98725280,3710,3705,3710,3705,101
|
|
20231107,095900,98351070,3710,3690,3710,3680,252
|
|
20231107,095800,97422550,3710,3710,3710,3710,0
|
|
20231107,095700,97422550,3710,3710,3710,3680,4028
|
|
20231107,095600,82588120,3705,3705,3705,3705,403
|
|
20231107,095500,81095005,3700,3705,3705,3700,4
|
|
20231107,095400,81080190,3705,3700,3705,3700,86
|
|
20231107,095300,80761970,3700,3700,3700,3700,563
|
|
20231107,095200,78678870,3705,3705,3705,3705,0
|
|
20231107,095100,78678870,3705,3705,3705,3705,0
|
|
20231107,095000,78678870,3705,3705,3705,3705,0
|
|
20231107,094900,78678870,3705,3705,3705,3705,3
|
|
20231107,094800,78667755,3705,3705,3705,3705,23
|
|
20231107,094700,78582540,3705,3705,3705,3705,0
|
|
20231107,094600,78582540,3705,3710,3710,3705,355
|
|
20231107,094500,77266195,3720,3720,3720,3720,1
|
|
20231107,094400,77262475,3710,3725,3725,3710,172
|
|
20231107,094300,76622215,3715,3715,3715,3715,102
|
|
20231107,094200,76243285,3730,3725,3730,3720,118
|
|
20231107,094100,75804285,3730,3730,3730,3730,0
|
|
20231107,094000,75804285,3730,3730,3730,3730,0
|
|
20231107,093900,75804285,3730,3730,3730,3730,1
|
|
20231107,093800,75800555,3735,3735,3735,3735,101
|
|
20231107,093700,75423320,3725,3725,3725,3725,20
|
|
20231107,093600,75348820,3725,3725,3725,3725,0
|
|
20231107,093500,75348820,3725,3735,3735,3725,94
|
|
20231107,093400,74998145,3735,3735,3735,3735,1
|
|
20231107,093300,74994410,3735,3740,3740,3735,373
|
|
20231107,093200,73599640,3740,3740,3740,3740,67
|
|
20231107,093100,73349060,3740,3740,3740,3740,2
|
|
20231107,093000,73341580,3710,3735,3750,3705,1536
|
|
20231107,092900,67629715,3755,3755,3755,3755,1
|
|
20231107,092800,67625960,3755,3740,3755,3740,39
|
|
20231107,092700,67479710,3745,3740,3745,3740,92
|
|
20231107,092600,67135360,3735,3755,3755,3735,1000
|
|
20231107,092500,63392370,3770,3770,3770,3770,532
|
|
20231107,092400,61386730,3775,3775,3775,3775,0
|
|
20231107,092300,61386730,3775,3775,3775,3775,0
|
|
20231107,092200,61386730,3775,3775,3775,3775,0
|
|
20231107,092100,61386730,3775,3775,3775,3775,1
|
|
20231107,092000,61382955,3745,3745,3745,3745,39
|
|
20231107,091900,61236900,3775,3770,3775,3770,808
|
|
20231107,091800,58187375,3765,3765,3765,3765,281
|
|
20231107,091700,57129410,3760,3760,3760,3760,0
|
|
20231107,091600,57129410,3760,3760,3760,3760,0
|
|
20231107,091500,57129410,3760,3750,3760,3750,280
|
|
20231107,091400,56077280,3750,3750,3750,3735,57
|
|
20231107,091300,55863635,3750,3750,3750,3750,1
|
|
20231107,091200,55859885,3760,3760,3760,3760,0
|
|
20231107,091100,55859885,3760,3760,3760,3760,1
|
|
20231107,091000,55856125,3760,3755,3760,3755,485
|
|
20231107,090900,54034945,3750,3750,3750,3750,2
|
|
20231107,090800,54027445,3760,3725,3760,3690,6731
|
|
20231107,090700,29082395,3725,3730,3730,3720,1289
|
|
20231107,090600,24284030,3765,3765,3765,3765,0
|
|
20231107,090500,24284030,3765,3765,3765,3765,207
|
|
20231107,090400,23504675,3765,3765,3765,3765,0
|
|
20231107,090300,23504675,3765,3765,3765,3765,0
|
|
20231107,090200,23504675,3765,3765,3765,3765,0
|
|
20231107,090100,23504675,3765,3740,3765,3725,2750
|
|
20231107,090000,13226595,3750,3765,3765,3750,2727
|