691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,202800,225039610,3755,3755,3755,3755,1267
|
|
20231113,202700,225039610,3755,3755,3755,3755,0
|
|
20231113,202600,225039610,3755,3755,3755,3755,0
|
|
20231113,202500,225039610,3755,3755,3755,3755,0
|
|
20231113,202400,225039610,3755,3755,3755,3755,0
|
|
20231113,202300,225039610,3755,3755,3755,3755,0
|
|
20231113,202200,225039610,3755,3755,3755,3755,0
|
|
20231113,202100,225039610,3755,3755,3755,3755,0
|
|
20231113,202000,225039610,3755,3755,3755,3755,0
|
|
20231113,201900,225039610,3755,3755,3755,3755,0
|
|
20231113,201800,225039610,3755,3755,3755,3755,0
|
|
20231113,201700,225039610,3755,3755,3755,3755,0
|
|
20231113,201600,225039610,3755,3755,3755,3755,0
|
|
20231113,201500,225039610,3755,3755,3755,3755,0
|
|
20231113,201400,225039610,3755,3755,3755,3755,0
|
|
20231113,201300,225039610,3755,3755,3755,3755,0
|
|
20231113,201200,225039610,3755,3755,3755,3755,0
|
|
20231113,201100,225039610,3755,3755,3755,3755,0
|
|
20231113,201000,225039610,3755,3755,3755,3755,0
|
|
20231113,200900,225039610,3755,3755,3755,3755,0
|
|
20231113,200800,225039610,3755,3755,3755,3755,0
|
|
20231113,200700,225039610,3755,3755,3755,3755,0
|
|
20231113,200600,225039610,3755,3755,3755,3755,0
|
|
20231113,200500,225039610,3755,3755,3755,3755,0
|
|
20231113,200400,225039610,3755,3755,3755,3755,0
|
|
20231113,200300,225039610,3755,3755,3755,3755,0
|
|
20231113,200200,225039610,3755,3755,3755,3755,0
|
|
20231113,200100,225039610,3755,3755,3755,3755,0
|
|
20231113,200000,225039610,3755,3755,3755,3755,0
|
|
20231113,195900,225039610,3755,3755,3755,3755,0
|
|
20231113,195800,225039610,3755,3755,3755,3755,1267
|
|
20231113,195700,225039610,3755,3755,3755,3755,0
|
|
20231113,195600,225039610,3755,3755,3755,3755,0
|
|
20231113,195500,225039610,3755,3755,3755,3755,0
|
|
20231113,195400,225039610,3755,3755,3755,3755,0
|
|
20231113,195300,225039610,3755,3755,3755,3755,0
|
|
20231113,195200,225039610,3755,3755,3755,3755,0
|
|
20231113,195100,225039610,3755,3755,3755,3755,0
|
|
20231113,195000,225039610,3755,3755,3755,3755,0
|
|
20231113,194900,225039610,3755,3755,3755,3755,0
|
|
20231113,194800,225039610,3755,3755,3755,3755,0
|
|
20231113,194700,225039610,3755,3755,3755,3755,0
|
|
20231113,194600,225039610,3755,3755,3755,3755,0
|
|
20231113,194500,225039610,3755,3755,3755,3755,0
|
|
20231113,194400,225039610,3755,3755,3755,3755,0
|
|
20231113,194300,225039610,3755,3755,3755,3755,0
|
|
20231113,194200,225039610,3755,3755,3755,3755,0
|
|
20231113,194100,225039610,3755,3755,3755,3755,0
|
|
20231113,194000,225039610,3755,3755,3755,3755,0
|
|
20231113,193900,225039610,3755,3755,3755,3755,0
|
|
20231113,193800,225039610,3755,3755,3755,3755,0
|
|
20231113,193700,225039610,3755,3755,3755,3755,0
|
|
20231113,193600,225039610,3755,3755,3755,3755,0
|
|
20231113,193500,225039610,3755,3755,3755,3755,0
|
|
20231113,193400,225039610,3755,3755,3755,3755,0
|
|
20231113,193300,225039610,3755,3755,3755,3755,0
|
|
20231113,193200,225039610,3755,3755,3755,3755,0
|
|
20231113,193100,225039610,3755,3755,3755,3755,0
|
|
20231113,193000,225039610,3755,3755,3755,3755,0
|
|
20231113,192900,225039610,3755,3755,3755,3755,0
|
|
20231113,192800,225039610,3755,3755,3755,3755,1267
|
|
20231113,192700,225039610,3755,3755,3755,3755,0
|
|
20231113,192600,225039610,3755,3755,3755,3755,0
|
|
20231113,192500,225039610,3755,3755,3755,3755,0
|
|
20231113,192400,225039610,3755,3755,3755,3755,0
|
|
20231113,192300,225039610,3755,3755,3755,3755,0
|
|
20231113,192200,225039610,3755,3755,3755,3755,0
|
|
20231113,192100,225039610,3755,3755,3755,3755,0
|
|
20231113,192000,225039610,3755,3755,3755,3755,0
|
|
20231113,191900,225039610,3755,3755,3755,3755,0
|
|
20231113,191800,225039610,3755,3755,3755,3755,0
|
|
20231113,191700,225039610,3755,3755,3755,3755,0
|
|
20231113,191600,225039610,3755,3755,3755,3755,0
|
|
20231113,191500,225039610,3755,3755,3755,3755,0
|
|
20231113,191400,225039610,3755,3755,3755,3755,0
|
|
20231113,191300,225039610,3755,3755,3755,3755,0
|
|
20231113,191200,225039610,3755,3755,3755,3755,0
|
|
20231113,191100,225039610,3755,3755,3755,3755,0
|
|
20231113,191000,225039610,3755,3755,3755,3755,0
|
|
20231113,190900,225039610,3755,3755,3755,3755,0
|
|
20231113,190800,225039610,3755,3755,3755,3755,0
|
|
20231113,190700,225039610,3755,3755,3755,3755,0
|
|
20231113,190600,225039610,3755,3755,3755,3755,0
|
|
20231113,190500,225039610,3755,3755,3755,3755,0
|
|
20231113,190400,225039610,3755,3755,3755,3755,0
|
|
20231113,190300,225039610,3755,3755,3755,3755,0
|
|
20231113,190200,225039610,3755,3755,3755,3755,0
|
|
20231113,190100,225039610,3755,3755,3755,3755,0
|
|
20231113,190000,225039610,3755,3755,3755,3755,0
|
|
20231113,185900,225039610,3755,3755,3755,3755,0
|
|
20231113,185800,225039610,3755,3755,3755,3755,1267
|
|
20231113,185700,225039610,3755,3755,3755,3755,0
|
|
20231113,185600,225039610,3755,3755,3755,3755,0
|
|
20231113,185500,225039610,3755,3755,3755,3755,0
|
|
20231113,185400,225039610,3755,3755,3755,3755,0
|
|
20231113,185300,225039610,3755,3755,3755,3755,0
|
|
20231113,185200,225039610,3755,3755,3755,3755,0
|
|
20231113,185100,225039610,3755,3755,3755,3755,0
|
|
20231113,185000,225039610,3755,3755,3755,3755,0
|
|
20231113,184900,225039610,3755,3755,3755,3755,0
|
|
20231113,184800,225039610,3755,3755,3755,3755,0
|
|
20231113,184700,225039610,3755,3755,3755,3755,0
|
|
20231113,184600,225039610,3755,3755,3755,3755,0
|
|
20231113,184500,225039610,3755,3755,3755,3755,0
|
|
20231113,184400,225039610,3755,3755,3755,3755,0
|
|
20231113,184300,225039610,3755,3755,3755,3755,0
|
|
20231113,184200,225039610,3755,3755,3755,3755,0
|
|
20231113,184100,225039610,3755,3755,3755,3755,0
|
|
20231113,184000,225039610,3755,3755,3755,3755,0
|
|
20231113,183900,225039610,3755,3755,3755,3755,0
|
|
20231113,183800,225039610,3755,3755,3755,3755,0
|
|
20231113,183700,225039610,3755,3755,3755,3755,0
|
|
20231113,183600,225039610,3755,3755,3755,3755,0
|
|
20231113,183500,225039610,3755,3755,3755,3755,0
|
|
20231113,183400,225039610,3755,3755,3755,3755,0
|
|
20231113,183300,225039610,3755,3755,3755,3755,0
|
|
20231113,183200,225039610,3755,3755,3755,3755,0
|
|
20231113,183100,225039610,3755,3755,3755,3755,0
|
|
20231113,183000,225039610,3755,3755,3755,3755,0
|
|
20231113,182900,225039610,3755,3755,3755,3755,0
|
|
20231113,182800,225039610,3755,3755,3755,3755,1267
|
|
20231113,182700,225039610,3755,3755,3755,3755,0
|
|
20231113,182600,225039610,3755,3755,3755,3755,0
|
|
20231113,182500,225039610,3755,3755,3755,3755,0
|
|
20231113,182400,225039610,3755,3755,3755,3755,0
|
|
20231113,182300,225039610,3755,3755,3755,3755,0
|
|
20231113,182200,225039610,3755,3755,3755,3755,0
|
|
20231113,182100,225039610,3755,3755,3755,3755,0
|
|
20231113,182000,225039610,3755,3755,3755,3755,0
|
|
20231113,181900,225039610,3755,3755,3755,3755,0
|
|
20231113,181800,225039610,3755,3755,3755,3755,0
|
|
20231113,181700,225039610,3755,3755,3755,3755,0
|
|
20231113,181600,225039610,3755,3755,3755,3755,0
|
|
20231113,181500,225039610,3755,3755,3755,3755,0
|
|
20231113,181400,225039610,3755,3755,3755,3755,0
|
|
20231113,181300,225039610,3755,3755,3755,3755,0
|
|
20231113,181200,225039610,3755,3755,3755,3755,0
|
|
20231113,181100,225039610,3755,3755,3755,3755,0
|
|
20231113,181000,225039610,3755,3755,3755,3755,0
|
|
20231113,180900,225039610,3755,3755,3755,3755,0
|
|
20231113,180800,225039610,3755,3755,3755,3755,0
|
|
20231113,180700,225039610,3755,3755,3755,3755,0
|
|
20231113,180600,225039610,3755,3755,3755,3755,0
|
|
20231113,180500,225039610,3755,3755,3755,3755,0
|
|
20231113,180400,225039610,3755,3755,3755,3755,0
|
|
20231113,180300,225039610,3755,3755,3755,3755,0
|
|
20231113,180200,225039610,3755,3755,3755,3755,0
|
|
20231113,180100,225039610,3755,3755,3755,3755,0
|
|
20231113,180000,225039610,3755,3755,3755,3755,0
|
|
20231113,175900,225039610,3755,3755,3755,3755,0
|
|
20231113,175800,225039610,3755,3755,3755,3755,1267
|
|
20231113,175700,225039610,3755,3755,3755,3755,0
|
|
20231113,175600,225039610,3755,3755,3755,3755,0
|
|
20231113,175500,225039610,3755,3755,3755,3755,0
|
|
20231113,175400,225039610,3755,3755,3755,3755,0
|
|
20231113,175300,225039610,3755,3755,3755,3755,0
|
|
20231113,175200,225039610,3755,3755,3755,3755,0
|
|
20231113,175100,225039610,3755,3755,3755,3755,0
|
|
20231113,175000,225039610,3755,3755,3755,3755,0
|
|
20231113,174900,225039610,3755,3755,3755,3755,0
|
|
20231113,174800,225039610,3755,3755,3755,3755,0
|
|
20231113,174700,225039610,3755,3755,3755,3755,0
|
|
20231113,174600,225039610,3755,3755,3755,3755,0
|
|
20231113,174500,225039610,3755,3755,3755,3755,0
|
|
20231113,174400,225039610,3755,3755,3755,3755,0
|
|
20231113,174300,225039610,3755,3755,3755,3755,0
|
|
20231113,174200,225039610,3755,3755,3755,3755,0
|
|
20231113,174100,225039610,3755,3755,3755,3755,0
|
|
20231113,174000,225039610,3755,3755,3755,3755,0
|
|
20231113,173900,225039610,3755,3755,3755,3755,0
|
|
20231113,173800,225039610,3755,3755,3755,3755,0
|
|
20231113,173700,225039610,3755,3755,3755,3755,0
|
|
20231113,173600,225039610,3755,3755,3755,3755,0
|
|
20231113,173500,225039610,3755,3755,3755,3755,0
|
|
20231113,173400,225039610,3755,3755,3755,3755,0
|
|
20231113,173300,225039610,3755,3755,3755,3755,0
|
|
20231113,173200,225039610,3755,3755,3755,3755,0
|
|
20231113,173100,225039610,3755,3755,3755,3755,0
|
|
20231113,173000,225039610,3755,3755,3755,3755,0
|
|
20231113,172900,225039610,3755,3755,3755,3755,0
|
|
20231113,172800,225039610,3755,3755,3755,3755,1267
|
|
20231113,172700,225039610,3755,3755,3755,3755,0
|
|
20231113,172600,225039610,3755,3755,3755,3755,0
|
|
20231113,172500,225039610,3755,3755,3755,3755,0
|
|
20231113,172400,225039610,3755,3755,3755,3755,0
|
|
20231113,172300,225039610,3755,3755,3755,3755,0
|
|
20231113,172200,225039610,3755,3755,3755,3755,0
|
|
20231113,172100,225039610,3755,3755,3755,3755,0
|
|
20231113,172000,225039610,3755,3755,3755,3755,0
|
|
20231113,171900,225039610,3755,3755,3755,3755,0
|
|
20231113,171800,225039610,3755,3755,3755,3755,0
|
|
20231113,171700,225039610,3755,3755,3755,3755,0
|
|
20231113,171600,225039610,3755,3755,3755,3755,0
|
|
20231113,171500,225039610,3755,3755,3755,3755,0
|
|
20231113,171400,225039610,3755,3755,3755,3755,0
|
|
20231113,171300,225039610,3755,3755,3755,3755,0
|
|
20231113,171200,225039610,3755,3755,3755,3755,0
|
|
20231113,171100,225039610,3755,3755,3755,3755,0
|
|
20231113,171000,225039610,3755,3755,3755,3755,0
|
|
20231113,170900,225039610,3755,3755,3755,3755,0
|
|
20231113,170800,225039610,3755,3755,3755,3755,0
|
|
20231113,170700,225039610,3755,3755,3755,3755,0
|
|
20231113,170600,225039610,3755,3755,3755,3755,0
|
|
20231113,170500,225039610,3755,3755,3755,3755,0
|
|
20231113,170400,225039610,3755,3755,3755,3755,0
|
|
20231113,170300,225039610,3755,3755,3755,3755,0
|
|
20231113,170200,225039610,3755,3755,3755,3755,0
|
|
20231113,170100,225039610,3755,3755,3755,3755,0
|
|
20231113,170000,225039610,3755,3755,3755,3755,0
|
|
20231113,165900,225039610,3755,3755,3755,3755,0
|
|
20231113,165800,225039610,3755,3755,3755,3755,1267
|
|
20231113,165700,225039610,3755,3755,3755,3755,0
|
|
20231113,165600,225039610,3755,3755,3755,3755,0
|
|
20231113,165500,225039610,3755,3755,3755,3755,0
|
|
20231113,165400,225039610,3755,3755,3755,3755,0
|
|
20231113,165300,225039610,3755,3755,3755,3755,0
|
|
20231113,165200,225039610,3755,3755,3755,3755,0
|
|
20231113,165100,225039610,3755,3755,3755,3755,0
|
|
20231113,165000,225039610,3755,3755,3755,3755,0
|
|
20231113,164900,225039610,3755,3755,3755,3755,0
|
|
20231113,164800,225039610,3755,3755,3755,3755,0
|
|
20231113,164700,225039610,3755,3755,3755,3755,0
|
|
20231113,164600,225039610,3755,3755,3755,3755,0
|
|
20231113,164500,225039610,3755,3755,3755,3755,0
|
|
20231113,164400,225039610,3755,3755,3755,3755,0
|
|
20231113,164300,225039610,3755,3755,3755,3755,0
|
|
20231113,164200,225039610,3755,3755,3755,3755,0
|
|
20231113,164100,225039610,3755,3755,3755,3755,0
|
|
20231113,164000,225039610,3755,3755,3755,3755,0
|
|
20231113,163900,225039610,3755,3755,3755,3755,0
|
|
20231113,163800,225039610,3755,3755,3755,3755,0
|
|
20231113,163700,225039610,3755,3755,3755,3755,0
|
|
20231113,163600,225039610,3755,3755,3755,3755,0
|
|
20231113,163500,225039610,3755,3755,3755,3755,0
|
|
20231113,163400,225039610,3755,3755,3755,3755,0
|
|
20231113,163300,225039610,3755,3755,3755,3755,0
|
|
20231113,163200,225039610,3755,3755,3755,3755,0
|
|
20231113,163100,225039610,3755,3755,3755,3755,0
|
|
20231113,163000,225039610,3755,3755,3755,3755,0
|
|
20231113,162900,225039610,3755,3755,3755,3755,0
|
|
20231113,162800,225039610,3755,3755,3755,3755,1267
|
|
20231113,162700,225039610,3755,3755,3755,3755,0
|
|
20231113,162600,225039610,3755,3755,3755,3755,0
|
|
20231113,162500,225039610,3755,3755,3755,3755,0
|
|
20231113,162400,225039610,3755,3755,3755,3755,0
|
|
20231113,162300,225039610,3755,3755,3755,3755,0
|
|
20231113,162200,225039610,3755,3755,3755,3755,0
|
|
20231113,162100,225039610,3755,3755,3755,3755,0
|
|
20231113,162000,225039610,3755,3755,3755,3755,0
|
|
20231113,161900,225039610,3755,3755,3755,3755,0
|
|
20231113,161800,225039610,3755,3755,3755,3755,0
|
|
20231113,161700,225039610,3755,3755,3755,3755,0
|
|
20231113,161600,225039610,3755,3755,3755,3755,0
|
|
20231113,161500,225039610,3755,3755,3755,3755,0
|
|
20231113,161400,225039610,3755,3755,3755,3755,0
|
|
20231113,161300,225039610,3755,3755,3755,3755,0
|
|
20231113,161200,225039610,3755,3755,3755,3755,0
|
|
20231113,161100,225039610,3755,3755,3755,3755,0
|
|
20231113,161000,225039610,3755,3755,3755,3755,0
|
|
20231113,160900,225039610,3755,3755,3755,3755,0
|
|
20231113,160800,225039610,3755,3755,3755,3755,0
|
|
20231113,160700,225039610,3755,3755,3755,3755,0
|
|
20231113,160600,225039610,3755,3755,3755,3755,0
|
|
20231113,160500,225039610,3755,3755,3755,3755,0
|
|
20231113,160400,225039610,3755,3755,3755,3755,0
|
|
20231113,160300,225039610,3755,3755,3755,3755,0
|
|
20231113,160200,225039610,3755,3755,3755,3755,0
|
|
20231113,160100,225039610,3755,3755,3755,3755,0
|
|
20231113,160000,225039610,3755,3755,3755,3755,0
|
|
20231113,155900,225039610,3755,3755,3755,3755,0
|
|
20231113,155800,225039610,3755,3755,3755,3755,1267
|
|
20231113,155700,225039610,3755,3755,3755,3755,0
|
|
20231113,155600,225039610,3755,3755,3755,3755,0
|
|
20231113,155500,225039610,3755,3755,3755,3755,0
|
|
20231113,155400,225039610,3755,3755,3755,3755,0
|
|
20231113,155300,225039610,3755,3755,3755,3755,0
|
|
20231113,155200,225039610,3755,3755,3755,3755,0
|
|
20231113,155100,225039610,3755,3755,3755,3755,0
|
|
20231113,155000,225039610,3755,3755,3755,3755,0
|
|
20231113,154900,225039610,3755,3755,3755,3755,0
|
|
20231113,154800,225039610,3755,3755,3755,3755,0
|
|
20231113,154700,225039610,3755,3755,3755,3755,0
|
|
20231113,154600,225039610,3755,3755,3755,3755,0
|
|
20231113,154500,225039610,3755,3755,3755,3755,0
|
|
20231113,154400,225039610,3755,3755,3755,3755,0
|
|
20231113,154300,225039610,3755,3755,3755,3755,0
|
|
20231113,154200,225039610,3755,3755,3755,3755,0
|
|
20231113,154100,225039610,3755,3755,3755,3755,0
|
|
20231113,154000,225039610,3755,3755,3755,3755,0
|
|
20231113,153900,225039610,3755,3755,3755,3755,0
|
|
20231113,153800,225039610,3755,3755,3755,3755,0
|
|
20231113,153700,225039610,3755,3755,3755,3755,0
|
|
20231113,153600,225039610,3755,3755,3755,3755,0
|
|
20231113,153500,225039610,3755,3755,3755,3755,0
|
|
20231113,153400,225039610,3755,3755,3755,3755,0
|
|
20231113,153300,225039610,3755,3755,3755,3755,0
|
|
20231113,153200,225039610,3755,3755,3755,3755,0
|
|
20231113,153100,225039610,3755,3755,3755,3755,0
|
|
20231113,153000,225039610,3755,3755,3755,3755,1267
|
|
20231113,152900,220282025,3755,3755,3755,3755,0
|
|
20231113,152800,220282025,3755,3755,3755,3755,0
|
|
20231113,152700,220282025,3755,3755,3755,3755,0
|
|
20231113,152600,220282025,3755,3755,3755,3755,0
|
|
20231113,152500,220282025,3755,3755,3755,3755,0
|
|
20231113,152400,220282025,3755,3755,3755,3755,0
|
|
20231113,152300,220282025,3755,3755,3755,3755,0
|
|
20231113,152200,220282025,3755,3755,3755,3755,0
|
|
20231113,152100,220282025,3755,3755,3755,3755,0
|
|
20231113,152000,220282025,3755,3755,3755,3755,0
|
|
20231113,151900,220282025,3755,3730,3755,3725,1291
|
|
20231113,151800,215457490,3760,3760,3760,3760,0
|
|
20231113,151700,215457490,3760,3735,3760,3725,769
|
|
20231113,151600,212590030,3760,3760,3760,3760,1
|
|
20231113,151500,212586270,3760,3760,3760,3760,0
|
|
20231113,151400,212586270,3760,3760,3760,3760,1
|
|
20231113,151300,212582510,3730,3745,3745,3730,3977
|
|
20231113,151200,197724010,3745,3765,3765,3745,305
|
|
20231113,151100,196575785,3765,3765,3765,3765,0
|
|
20231113,151000,196575785,3765,3745,3765,3745,4
|
|
20231113,150900,196560785,3745,3745,3745,3745,0
|
|
20231113,150800,196560785,3745,3745,3745,3745,100
|
|
20231113,150700,196186285,3770,3770,3770,3770,0
|
|
20231113,150600,196186285,3770,3770,3770,3770,13
|
|
20231113,150500,196137275,3770,3770,3770,3770,1
|
|
20231113,150400,196133505,3770,3770,3770,3770,0
|
|
20231113,150300,196133505,3770,3770,3770,3770,50
|
|
20231113,150200,195945005,3770,3765,3770,3765,45
|
|
20231113,150100,195775515,3740,3740,3740,3740,0
|
|
20231113,150000,195775515,3740,3740,3740,3740,2971
|
|
20231113,145900,184663975,3740,3740,3740,3740,1
|
|
20231113,145800,184660235,3740,3740,3740,3740,600
|
|
20231113,145700,182416235,3740,3760,3760,3740,1428
|
|
20231113,145600,177070140,3765,3760,3765,3760,170
|
|
20231113,145500,176430185,3760,3760,3760,3760,0
|
|
20231113,145400,176430185,3760,3760,3760,3760,0
|
|
20231113,145300,176430185,3760,3760,3760,3760,63
|
|
20231113,145200,176193305,3760,3760,3760,3760,0
|
|
20231113,145100,176193305,3760,3760,3760,3760,0
|
|
20231113,145000,176193305,3760,3760,3760,3760,14
|
|
20231113,144900,176140665,3760,3760,3760,3760,1
|
|
20231113,144800,176136905,3735,3735,3735,3735,0
|
|
20231113,144700,176136905,3735,3765,3765,3735,594
|
|
20231113,144600,173914795,3750,3755,3765,3750,923
|
|
20231113,144500,170451980,3755,3765,3765,3755,40
|
|
20231113,144400,170301570,3765,3765,3765,3765,0
|
|
20231113,144300,170301570,3765,3765,3765,3765,0
|
|
20231113,144200,170301570,3765,3760,3765,3760,371
|
|
20231113,144100,168906605,3765,3765,3765,3765,17
|
|
20231113,144000,168842600,3770,3765,3770,3765,106
|
|
20231113,143900,168443505,3770,3770,3770,3770,0
|
|
20231113,143800,168443505,3770,3770,3770,3770,0
|
|
20231113,143700,168443505,3770,3770,3770,3770,0
|
|
20231113,143600,168443505,3770,3770,3770,3770,0
|
|
20231113,143500,168443505,3770,3760,3770,3755,20
|
|
20231113,143400,168368300,3770,3770,3770,3770,0
|
|
20231113,143300,168368300,3770,3770,3770,3770,0
|
|
20231113,143200,168368300,3770,3770,3770,3770,0
|
|
20231113,143100,168368300,3770,3770,3770,3770,0
|
|
20231113,143000,168368300,3770,3770,3770,3770,14
|
|
20231113,142900,168315520,3770,3770,3770,3770,11
|
|
20231113,142800,168274050,3770,3770,3770,3770,0
|
|
20231113,142700,168274050,3770,3760,3770,3760,357
|
|
20231113,142600,166931720,3770,3770,3770,3770,0
|
|
20231113,142500,166931720,3770,3770,3770,3770,0
|
|
20231113,142400,166931720,3770,3770,3770,3770,0
|
|
20231113,142300,166931720,3770,3770,3770,3770,0
|
|
20231113,142200,166931720,3770,3770,3770,3770,0
|
|
20231113,142100,166931720,3770,3770,3770,3770,10
|
|
20231113,142000,166894020,3770,3770,3770,3765,34
|
|
20231113,141900,166765895,3770,3770,3770,3770,10
|
|
20231113,141800,166728195,3770,3770,3770,3770,9
|
|
20231113,141700,166694265,3765,3765,3765,3765,91
|
|
20231113,141600,166351650,3770,3770,3770,3770,0
|
|
20231113,141500,166351650,3770,3770,3770,3770,19
|
|
20231113,141400,166280020,3770,3760,3770,3760,31
|
|
20231113,141300,166163450,3770,3770,3770,3770,150
|
|
20231113,141200,165597950,3790,3790,3790,3790,0
|
|
20231113,141100,165597950,3790,3790,3790,3790,0
|
|
20231113,141000,165597950,3790,3790,3790,3790,14
|
|
20231113,140900,165544890,3795,3770,3795,3755,1471
|
|
20231113,140800,160012965,3795,3795,3795,3795,0
|
|
20231113,140700,160012965,3795,3795,3795,3795,1
|
|
20231113,140600,160009170,3770,3775,3775,3770,1143
|
|
20231113,140500,155695895,3785,3780,3785,3775,713
|
|
20231113,140400,153000560,3785,3785,3785,3785,207
|
|
20231113,140300,152217065,3800,3800,3800,3800,0
|
|
20231113,140200,152217065,3800,3800,3800,3800,0
|
|
20231113,140100,152217065,3800,3800,3800,3800,0
|
|
20231113,140000,152217065,3800,3800,3800,3800,22
|
|
20231113,135900,152133465,3800,3800,3800,3800,0
|
|
20231113,135800,152133465,3800,3800,3800,3800,1
|
|
20231113,135700,152129665,3790,3790,3790,3790,0
|
|
20231113,135600,152129665,3790,3790,3790,3790,1
|
|
20231113,135500,152125875,3800,3800,3800,3800,1
|
|
20231113,135400,152122075,3790,3790,3790,3790,100
|
|
20231113,135300,151743075,3795,3795,3795,3795,1
|
|
20231113,135200,151739280,3790,3790,3790,3790,22
|
|
20231113,135100,151655900,3800,3800,3800,3800,0
|
|
20231113,135000,151655900,3800,3800,3800,3790,215
|
|
20231113,134900,150840900,3805,3805,3805,3805,0
|
|
20231113,134800,150840900,3805,3800,3805,3800,100
|
|
20231113,134700,150460410,3805,3805,3805,3805,0
|
|
20231113,134600,150460410,3805,3805,3805,3805,0
|
|
20231113,134500,150460410,3805,3805,3805,3805,21
|
|
20231113,134400,150380505,3805,3805,3805,3805,0
|
|
20231113,134300,150380505,3805,3805,3805,3805,200
|
|
20231113,134200,149619505,3805,3805,3805,3805,2
|
|
20231113,134100,149611895,3805,3805,3805,3805,129
|
|
20231113,134000,149121050,3805,3805,3805,3805,82
|
|
20231113,133900,148809040,3805,3805,3805,3805,0
|
|
20231113,133800,148809040,3805,3805,3805,3805,0
|
|
20231113,133700,148809040,3805,3805,3805,3805,0
|
|
20231113,133600,148809040,3805,3805,3805,3805,0
|
|
20231113,133500,148809040,3805,3805,3805,3805,0
|
|
20231113,133400,148809040,3805,3805,3805,3805,0
|
|
20231113,133300,148809040,3805,3805,3805,3805,46
|
|
20231113,133200,148634010,3805,3805,3805,3805,0
|
|
20231113,133100,148634010,3805,3805,3805,3805,0
|
|
20231113,133000,148634010,3805,3805,3805,3805,15
|
|
20231113,132900,148576935,3805,3805,3805,3805,1
|
|
20231113,132800,148573130,3805,3805,3805,3805,1
|
|
20231113,132700,148569325,3790,3790,3790,3790,100
|
|
20231113,132600,148190325,3790,3795,3795,3790,110
|
|
20231113,132500,147773375,3810,3810,3810,3810,2303
|
|
20231113,132400,138998945,3810,3810,3810,3810,100
|
|
20231113,132300,138617945,3815,3800,3815,3800,505
|
|
20231113,132200,136695740,3800,3785,3800,3785,6
|
|
20231113,132100,136673015,3785,3785,3785,3785,0
|
|
20231113,132000,136673015,3785,3785,3785,3785,22
|
|
20231113,131900,136589745,3785,3785,3785,3785,0
|
|
20231113,131800,136589745,3785,3785,3785,3785,1
|
|
20231113,131700,136585960,3770,3775,3775,3770,250
|
|
20231113,131600,135642780,3785,3785,3785,3785,1
|
|
20231113,131500,135638995,3780,3780,3780,3780,0
|
|
20231113,131400,135638995,3780,3790,3790,3780,1620
|
|
20231113,131300,129503600,3790,3790,3790,3790,18
|
|
20231113,131200,129435380,3795,3795,3795,3795,0
|
|
20231113,131100,129435380,3795,3795,3795,3795,0
|
|
20231113,131000,129435380,3795,3795,3795,3795,15
|
|
20231113,130900,129378455,3795,3795,3795,3795,4
|
|
20231113,130800,129363275,3790,3795,3795,3790,12
|
|
20231113,130700,129317765,3795,3795,3795,3795,1317
|
|
20231113,130600,124319750,3795,3795,3795,3795,0
|
|
20231113,130500,124319750,3795,3795,3795,3795,4
|
|
20231113,130400,124304570,3795,3795,3795,3795,0
|
|
20231113,130300,124304570,3795,3795,3795,3795,0
|
|
20231113,130200,124304570,3795,3795,3795,3795,0
|
|
20231113,130100,124304570,3795,3795,3795,3795,0
|
|
20231113,130000,124304570,3795,3795,3795,3795,32
|
|
20231113,125900,124183130,3795,3795,3795,3795,60
|
|
20231113,125800,123955430,3795,3795,3795,3795,55
|
|
20231113,125700,123746705,3795,3795,3795,3795,0
|
|
20231113,125600,123746705,3795,3795,3795,3795,0
|
|
20231113,125500,123746705,3795,3795,3795,3795,19
|
|
20231113,125400,123674600,3795,3795,3795,3795,1
|
|
20231113,125300,123670805,3790,3790,3790,3790,300
|
|
20231113,125200,122533805,3795,3795,3795,3795,0
|
|
20231113,125100,122533805,3795,3795,3795,3795,1
|
|
20231113,125000,122530010,3795,3795,3795,3795,15
|
|
20231113,124900,122473085,3795,3795,3795,3795,1
|
|
20231113,124800,122469290,3795,3795,3795,3795,1
|
|
20231113,124700,122465495,3795,3795,3795,3795,0
|
|
20231113,124600,122465495,3795,3795,3795,3795,0
|
|
20231113,124500,122465495,3795,3795,3795,3795,21
|
|
20231113,124400,122385800,3795,3795,3795,3795,0
|
|
20231113,124300,122385800,3795,3795,3795,3795,0
|
|
20231113,124200,122385800,3795,3795,3795,3795,1
|
|
20231113,124100,122382005,3775,3775,3775,3775,3
|
|
20231113,124000,122370680,3795,3795,3795,3795,22
|
|
20231113,123900,122287190,3795,3795,3795,3795,46
|
|
20231113,123800,122112620,3795,3795,3795,3795,0
|
|
20231113,123700,122112620,3795,3795,3795,3795,1
|
|
20231113,123600,122108825,3795,3795,3795,3795,0
|
|
20231113,123500,122108825,3795,3795,3795,3795,0
|
|
20231113,123400,122108825,3795,3795,3795,3795,1
|
|
20231113,123300,122105030,3790,3790,3790,3790,129
|
|
20231113,123200,121616120,3790,3790,3790,3790,0
|
|
20231113,123100,121616120,3790,3790,3790,3790,0
|
|
20231113,123000,121616120,3790,3790,3790,3790,15
|
|
20231113,122900,121559270,3790,3790,3790,3790,54
|
|
20231113,122800,121354610,3790,3790,3790,3790,0
|
|
20231113,122700,121354610,3790,3790,3790,3790,0
|
|
20231113,122600,121354610,3790,3790,3790,3790,0
|
|
20231113,122500,121354610,3790,3790,3790,3790,4
|
|
20231113,122400,121339450,3790,3790,3790,3790,0
|
|
20231113,122300,121339450,3790,3790,3790,3790,0
|
|
20231113,122200,121339450,3790,3790,3790,3790,0
|
|
20231113,122100,121339450,3790,3790,3790,3790,0
|
|
20231113,122000,121339450,3790,3790,3790,3770,50
|
|
20231113,121900,121150490,3790,3790,3790,3790,0
|
|
20231113,121800,121150490,3790,3790,3790,3790,0
|
|
20231113,121700,121150490,3790,3790,3790,3790,0
|
|
20231113,121600,121150490,3790,3790,3790,3790,0
|
|
20231113,121500,121150490,3790,3790,3790,3790,0
|
|
20231113,121400,121150490,3790,3790,3790,3790,1
|
|
20231113,121300,121146700,3785,3785,3785,3785,1
|
|
20231113,121200,121142915,3790,3790,3790,3790,0
|
|
20231113,121100,121142915,3790,3790,3790,3790,0
|
|
20231113,121000,121142915,3790,3790,3790,3790,15
|
|
20231113,120900,121086065,3790,3790,3790,3790,0
|
|
20231113,120800,121086065,3790,3790,3790,3790,0
|
|
20231113,120700,121086065,3790,3790,3790,3790,0
|
|
20231113,120600,121086065,3790,3765,3790,3760,222
|
|
20231113,120500,120250830,3765,3770,3770,3765,733
|
|
20231113,120400,117490335,3790,3790,3790,3790,1
|
|
20231113,120300,117486545,3770,3780,3780,3770,843
|
|
20231113,120200,114307755,3795,3795,3795,3795,1
|
|
20231113,120100,114303960,3795,3795,3795,3795,0
|
|
20231113,120000,114303960,3795,3795,3795,3795,23
|
|
20231113,115900,114216675,3800,3800,3800,3800,0
|
|
20231113,115800,114216675,3800,3800,3800,3800,0
|
|
20231113,115700,114216675,3800,3800,3800,3800,1
|
|
20231113,115600,114212875,3780,3780,3780,3780,0
|
|
20231113,115500,114212875,3780,3780,3780,3780,0
|
|
20231113,115400,114212875,3780,3780,3780,3780,0
|
|
20231113,115300,114212875,3780,3780,3800,3780,540
|
|
20231113,115200,112171655,3790,3790,3790,3790,0
|
|
20231113,115100,112171655,3790,3790,3790,3790,0
|
|
20231113,115000,112171655,3790,3800,3800,3790,159
|
|
20231113,114900,111568895,3800,3800,3800,3800,0
|
|
20231113,114800,111568895,3800,3800,3800,3800,0
|
|
20231113,114700,111568895,3800,3800,3800,3800,10
|
|
20231113,114600,111530895,3805,3805,3805,3805,0
|
|
20231113,114500,111530895,3805,3805,3805,3805,21
|
|
20231113,114400,111450990,3805,3800,3805,3800,7
|
|
20231113,114300,111424385,3790,3790,3790,3790,290
|
|
20231113,114200,110325285,3805,3805,3805,3805,0
|
|
20231113,114100,110325285,3805,3805,3805,3805,0
|
|
20231113,114000,110325285,3805,3795,3805,3795,23
|
|
20231113,113900,110237780,3805,3805,3805,3805,0
|
|
20231113,113800,110237780,3805,3805,3805,3805,0
|
|
20231113,113700,110237780,3805,3805,3805,3805,0
|
|
20231113,113600,110237780,3805,3805,3805,3805,0
|
|
20231113,113500,110237780,3805,3805,3805,3805,19
|
|
20231113,113400,110165485,3795,3795,3795,3795,0
|
|
20231113,113300,110165485,3795,3795,3795,3795,62
|
|
20231113,113200,109930195,3795,3795,3795,3795,98
|
|
20231113,113100,109558285,3795,3795,3795,3795,0
|
|
20231113,113000,109558285,3795,3805,3805,3795,245
|
|
20231113,112900,108628360,3805,3805,3805,3805,0
|
|
20231113,112800,108628360,3805,3805,3805,3805,0
|
|
20231113,112700,108628360,3805,3805,3805,3805,0
|
|
20231113,112600,108628360,3805,3805,3805,3805,499
|
|
20231113,112500,106729665,3805,3805,3805,3805,95
|
|
20231113,112400,106368190,3805,3815,3815,3805,156
|
|
20231113,112300,105774600,3810,3810,3810,3810,1
|
|
20231113,112200,105770790,3815,3815,3815,3815,0
|
|
20231113,112100,105770790,3815,3815,3815,3815,0
|
|
20231113,112000,105770790,3815,3815,3815,3815,23
|
|
20231113,111900,105683045,3815,3810,3815,3810,185
|
|
20231113,111800,104977285,3810,3815,3815,3810,550
|
|
20231113,111700,102881535,3815,3810,3815,3810,443
|
|
20231113,111600,101193650,3810,3810,3810,3810,109
|
|
20231113,111500,100778360,3810,3810,3810,3810,165
|
|
20231113,111400,100149710,3810,3810,3810,3810,130
|
|
20231113,111300,99654410,3810,3810,3810,3810,0
|
|
20231113,111200,99654410,3810,3810,3810,3810,0
|
|
20231113,111100,99654410,3810,3810,3810,3810,0
|
|
20231113,111000,99654410,3810,3795,3810,3795,254
|
|
20231113,110900,98690345,3795,3820,3820,3795,51
|
|
20231113,110800,98496725,3790,3790,3790,3790,1
|
|
20231113,110700,98492935,3820,3820,3820,3820,0
|
|
20231113,110600,98492935,3820,3820,3820,3820,0
|
|
20231113,110500,98492935,3820,3810,3820,3810,86
|
|
20231113,110400,98165265,3810,3800,3810,3800,1203
|
|
20231113,110300,93581855,3810,3795,3810,3795,681
|
|
20231113,110200,90993405,3790,3770,3790,3770,2590
|
|
20231113,110100,81214460,3770,3770,3770,3770,199
|
|
20231113,110000,80464230,3770,3770,3770,3770,23
|
|
20231113,105900,80377520,3770,3770,3770,3770,0
|
|
20231113,105800,80377520,3770,3770,3770,3770,0
|
|
20231113,105700,80377520,3770,3770,3770,3770,0
|
|
20231113,105600,80377520,3770,3770,3770,3770,6
|
|
20231113,105500,80354900,3770,3770,3770,3770,0
|
|
20231113,105400,80354900,3770,3770,3770,3770,0
|
|
20231113,105300,80354900,3770,3770,3770,3770,0
|
|
20231113,105200,80354900,3770,3765,3770,3765,122
|
|
20231113,105100,79895560,3770,3775,3775,3770,416
|
|
20231113,105000,78327230,3780,3780,3780,3780,15
|
|
20231113,104900,78270530,3785,3785,3785,3785,0
|
|
20231113,104800,78270530,3785,3785,3785,3785,0
|
|
20231113,104700,78270530,3785,3785,3785,3785,0
|
|
20231113,104600,78270530,3785,3785,3785,3785,2
|
|
20231113,104500,78262960,3770,3785,3785,3770,257
|
|
20231113,104400,77293515,3785,3780,3785,3780,3
|
|
20231113,104300,77282165,3780,3780,3780,3780,0
|
|
20231113,104200,77282165,3780,3780,3780,3780,0
|
|
20231113,104100,77282165,3780,3780,3780,3780,60
|
|
20231113,104000,77055365,3790,3780,3790,3780,860
|
|
20231113,103900,73803420,3775,3775,3775,3775,90
|
|
20231113,103800,73463670,3775,3775,3775,3775,103
|
|
20231113,103700,73074845,3775,3775,3775,3775,107
|
|
20231113,103600,72670920,3780,3780,3780,3780,0
|
|
20231113,103500,72670920,3780,3780,3780,3780,0
|
|
20231113,103400,72670920,3780,3780,3780,3780,2
|
|
20231113,103300,72663360,3770,3780,3780,3770,118
|
|
20231113,103200,72218490,3775,3770,3775,3770,303
|
|
20231113,103100,71074675,3775,3775,3775,3775,0
|
|
20231113,103000,71074675,3775,3775,3775,3775,15
|
|
20231113,102900,71018050,3765,3765,3775,3765,560
|
|
20231113,102800,68907260,3780,3780,3780,3780,0
|
|
20231113,102700,68907260,3780,3780,3780,3780,0
|
|
20231113,102600,68907260,3780,3780,3780,3780,0
|
|
20231113,102500,68907260,3780,3780,3780,3780,0
|
|
20231113,102400,68907260,3780,3780,3780,3780,0
|
|
20231113,102300,68907260,3780,3780,3780,3780,0
|
|
20231113,102200,68907260,3780,3780,3780,3780,0
|
|
20231113,102100,68907260,3780,3760,3780,3760,314
|
|
20231113,102000,67726560,3760,3775,3780,3760,1779
|
|
20231113,101900,61035670,3765,3765,3765,3765,115
|
|
20231113,101800,60602695,3765,3765,3765,3765,0
|
|
20231113,101700,60602695,3765,3765,3765,3765,403
|
|
20231113,101600,59085400,3765,3775,3780,3765,1006
|
|
20231113,101500,55297120,3770,3780,3780,3770,43
|
|
20231113,101400,55134820,3780,3780,3780,3780,0
|
|
20231113,101300,55134820,3780,3780,3780,3780,0
|
|
20231113,101200,55134820,3780,3780,3780,3780,0
|
|
20231113,101100,55134820,3780,3780,3780,3780,0
|
|
20231113,101000,55134820,3780,3780,3780,3780,15
|
|
20231113,100900,55078120,3765,3765,3765,3765,0
|
|
20231113,100800,55078120,3765,3765,3765,3765,11
|
|
20231113,100700,55036705,3765,3765,3765,3765,24
|
|
20231113,100600,54946345,3780,3780,3780,3780,1
|
|
20231113,100500,54942565,3765,3780,3780,3765,28
|
|
20231113,100400,54837130,3765,3765,3765,3765,0
|
|
20231113,100300,54837130,3765,3765,3765,3765,100
|
|
20231113,100200,54460630,3780,3780,3780,3780,0
|
|
20231113,100100,54460630,3780,3765,3780,3765,7
|
|
20231113,100000,54434260,3770,3780,3780,3770,123
|
|
20231113,095900,53970320,3780,3780,3780,3780,0
|
|
20231113,095800,53970320,3780,3780,3780,3780,0
|
|
20231113,095700,53970320,3780,3780,3780,3780,0
|
|
20231113,095600,53970320,3780,3780,3780,3780,0
|
|
20231113,095500,53970320,3780,3780,3780,3780,0
|
|
20231113,095400,53970320,3780,3770,3780,3770,131
|
|
20231113,095300,53476440,3780,3780,3780,3780,0
|
|
20231113,095200,53476440,3780,3780,3780,3780,0
|
|
20231113,095100,53476440,3780,3780,3780,3780,0
|
|
20231113,095000,53476440,3780,3780,3780,3780,15
|
|
20231113,094900,53419740,3780,3780,3780,3780,0
|
|
20231113,094800,53419740,3780,3780,3780,3780,0
|
|
20231113,094700,53419740,3780,3780,3780,3780,12
|
|
20231113,094600,53374380,3780,3780,3780,3780,2
|
|
20231113,094500,53366820,3780,3780,3780,3780,22
|
|
20231113,094400,53283660,3780,3770,3780,3770,65
|
|
20231113,094300,53038600,3770,3770,3770,3770,0
|
|
20231113,094200,53038600,3770,3770,3770,3770,644
|
|
20231113,094100,50610720,3775,3775,3775,3775,5
|
|
20231113,094000,50591845,3775,3775,3775,3775,24
|
|
20231113,093900,50501245,3775,3775,3775,3775,39
|
|
20231113,093800,50354020,3780,3780,3780,3780,5
|
|
20231113,093700,50335120,3780,3780,3780,3780,10
|
|
20231113,093600,50297320,3780,3790,3790,3780,540
|
|
20231113,093500,48255070,3785,3785,3785,3785,0
|
|
20231113,093400,48255070,3785,3785,3785,3785,32
|
|
20231113,093300,48133950,3790,3790,3790,3790,1
|
|
20231113,093200,48130160,3790,3790,3790,3790,1
|
|
20231113,093100,48126370,3790,3780,3790,3780,605
|
|
20231113,093000,45833470,3790,3790,3790,3790,15
|
|
20231113,092900,45776620,3785,3775,3785,3775,25
|
|
20231113,092800,45682200,3780,3780,3780,3780,5
|
|
20231113,092700,45663300,3785,3785,3785,3785,10
|
|
20231113,092600,45625450,3790,3790,3790,3790,2
|
|
20231113,092500,45617870,3770,3790,3790,3770,1209
|
|
20231113,092400,41057670,3785,3785,3785,3785,98
|
|
20231113,092300,40686740,3790,3790,3790,3790,40
|
|
20231113,092200,40535140,3785,3785,3785,3785,0
|
|
20231113,092100,40535140,3785,3785,3785,3785,11
|
|
20231113,092000,40493505,3780,3785,3785,3780,69
|
|
20231113,091900,40232510,3785,3775,3785,3775,103
|
|
20231113,091800,39843370,3775,3775,3775,3775,0
|
|
20231113,091700,39843370,3775,3775,3785,3775,261
|
|
20231113,091600,38858085,3775,3775,3775,3775,322
|
|
20231113,091500,37642535,3780,3785,3785,3780,144
|
|
20231113,091400,37098210,3780,3785,3785,3780,32
|
|
20231113,091300,36977140,3785,3785,3785,3785,100
|
|
20231113,091200,36598640,3780,3780,3780,3780,0
|
|
20231113,091100,36598640,3780,3790,3790,3780,35
|
|
20231113,091000,36466140,3795,3795,3795,3795,0
|
|
20231113,090900,36466140,3795,3785,3795,3780,123
|
|
20231113,090800,36000385,3795,3795,3800,3790,231
|
|
20231113,090700,35124845,3800,3835,3835,3800,1689
|
|
20231113,090600,28706435,3800,3810,3840,3795,2090
|
|
20231113,090500,20735620,3810,3795,3810,3795,1726
|
|
20231113,090400,14176325,3790,3780,3790,3775,334
|
|
20231113,090300,12914785,3775,3770,3775,3770,100
|
|
20231113,090200,12537325,3765,3765,3770,3765,619
|
|
20231113,090100,10206715,3765,3790,3790,3765,14
|
|
20231113,090000,10153955,3755,3795,3820,3755,2676
|