675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201200,198811275,3790,3790,3790,3790,164
|
|
20231107,201100,198811275,3790,3790,3790,3790,0
|
|
20231107,201000,198811275,3790,3790,3790,3790,0
|
|
20231107,200900,198811275,3790,3790,3790,3790,0
|
|
20231107,200800,198811275,3790,3790,3790,3790,0
|
|
20231107,200700,198811275,3790,3790,3790,3790,0
|
|
20231107,200600,198811275,3790,3790,3790,3790,0
|
|
20231107,200500,198811275,3790,3790,3790,3790,0
|
|
20231107,200400,198811275,3790,3790,3790,3790,0
|
|
20231107,200300,198811275,3790,3790,3790,3790,0
|
|
20231107,200200,198811275,3790,3790,3790,3790,0
|
|
20231107,200100,198811275,3790,3790,3790,3790,0
|
|
20231107,200000,198811275,3790,3790,3790,3790,0
|
|
20231107,195900,198811275,3790,3790,3790,3790,0
|
|
20231107,195800,198811275,3790,3790,3790,3790,0
|
|
20231107,195700,198811275,3790,3790,3790,3790,0
|
|
20231107,195600,198811275,3790,3790,3790,3790,0
|
|
20231107,195500,198811275,3790,3790,3790,3790,0
|
|
20231107,195400,198811275,3790,3790,3790,3790,0
|
|
20231107,195300,198811275,3790,3790,3790,3790,0
|
|
20231107,195200,198811275,3790,3790,3790,3790,0
|
|
20231107,195100,198811275,3790,3790,3790,3790,0
|
|
20231107,195000,198811275,3790,3790,3790,3790,0
|
|
20231107,194900,198811275,3790,3790,3790,3790,0
|
|
20231107,194800,198811275,3790,3790,3790,3790,0
|
|
20231107,194700,198811275,3790,3790,3790,3790,0
|
|
20231107,194600,198811275,3790,3790,3790,3790,0
|
|
20231107,194500,198811275,3790,3790,3790,3790,0
|
|
20231107,194400,198811275,3790,3790,3790,3790,0
|
|
20231107,194300,198811275,3790,3790,3790,3790,0
|
|
20231107,194200,198811275,3790,3790,3790,3790,164
|
|
20231107,194100,198811275,3790,3790,3790,3790,0
|
|
20231107,194000,198811275,3790,3790,3790,3790,0
|
|
20231107,193900,198811275,3790,3790,3790,3790,0
|
|
20231107,193800,198811275,3790,3790,3790,3790,0
|
|
20231107,193700,198811275,3790,3790,3790,3790,0
|
|
20231107,193600,198811275,3790,3790,3790,3790,0
|
|
20231107,193500,198811275,3790,3790,3790,3790,0
|
|
20231107,193400,198811275,3790,3790,3790,3790,0
|
|
20231107,193300,198811275,3790,3790,3790,3790,0
|
|
20231107,193200,198811275,3790,3790,3790,3790,0
|
|
20231107,193100,198811275,3790,3790,3790,3790,0
|
|
20231107,193000,198811275,3790,3790,3790,3790,0
|
|
20231107,192900,198811275,3790,3790,3790,3790,0
|
|
20231107,192800,198811275,3790,3790,3790,3790,0
|
|
20231107,192700,198811275,3790,3790,3790,3790,0
|
|
20231107,192600,198811275,3790,3790,3790,3790,0
|
|
20231107,192500,198811275,3790,3790,3790,3790,0
|
|
20231107,192400,198811275,3790,3790,3790,3790,0
|
|
20231107,192300,198811275,3790,3790,3790,3790,0
|
|
20231107,192200,198811275,3790,3790,3790,3790,0
|
|
20231107,192100,198811275,3790,3790,3790,3790,0
|
|
20231107,192000,198811275,3790,3790,3790,3790,0
|
|
20231107,191900,198811275,3790,3790,3790,3790,0
|
|
20231107,191800,198811275,3790,3790,3790,3790,0
|
|
20231107,191700,198811275,3790,3790,3790,3790,0
|
|
20231107,191600,198811275,3790,3790,3790,3790,0
|
|
20231107,191500,198811275,3790,3790,3790,3790,0
|
|
20231107,191400,198811275,3790,3790,3790,3790,0
|
|
20231107,191300,198811275,3790,3790,3790,3790,0
|
|
20231107,191200,198811275,3790,3790,3790,3790,164
|
|
20231107,191100,198811275,3790,3790,3790,3790,0
|
|
20231107,191000,198811275,3790,3790,3790,3790,0
|
|
20231107,190900,198811275,3790,3790,3790,3790,0
|
|
20231107,190800,198811275,3790,3790,3790,3790,0
|
|
20231107,190700,198811275,3790,3790,3790,3790,0
|
|
20231107,190600,198811275,3790,3790,3790,3790,0
|
|
20231107,190500,198811275,3790,3790,3790,3790,0
|
|
20231107,190400,198811275,3790,3790,3790,3790,0
|
|
20231107,190300,198811275,3790,3790,3790,3790,0
|
|
20231107,190200,198811275,3790,3790,3790,3790,0
|
|
20231107,190100,198811275,3790,3790,3790,3790,0
|
|
20231107,190000,198811275,3790,3790,3790,3790,0
|
|
20231107,185900,198811275,3790,3790,3790,3790,0
|
|
20231107,185800,198811275,3790,3790,3790,3790,0
|
|
20231107,185700,198811275,3790,3790,3790,3790,0
|
|
20231107,185600,198811275,3790,3790,3790,3790,0
|
|
20231107,185500,198811275,3790,3790,3790,3790,0
|
|
20231107,185400,198811275,3790,3790,3790,3790,0
|
|
20231107,185300,198811275,3790,3790,3790,3790,0
|
|
20231107,185200,198811275,3790,3790,3790,3790,0
|
|
20231107,185100,198811275,3790,3790,3790,3790,0
|
|
20231107,185000,198811275,3790,3790,3790,3790,0
|
|
20231107,184900,198811275,3790,3790,3790,3790,0
|
|
20231107,184800,198811275,3790,3790,3790,3790,0
|
|
20231107,184700,198811275,3790,3790,3790,3790,0
|
|
20231107,184600,198811275,3790,3790,3790,3790,0
|
|
20231107,184500,198811275,3790,3790,3790,3790,0
|
|
20231107,184400,198811275,3790,3790,3790,3790,0
|
|
20231107,184300,198811275,3790,3790,3790,3790,0
|
|
20231107,184200,198811275,3790,3790,3790,3790,164
|
|
20231107,184100,198811275,3790,3790,3790,3790,0
|
|
20231107,184000,198811275,3790,3790,3790,3790,0
|
|
20231107,183900,198811275,3790,3790,3790,3790,0
|
|
20231107,183800,198811275,3790,3790,3790,3790,0
|
|
20231107,183700,198811275,3790,3790,3790,3790,0
|
|
20231107,183600,198811275,3790,3790,3790,3790,0
|
|
20231107,183500,198811275,3790,3790,3790,3790,0
|
|
20231107,183400,198811275,3790,3790,3790,3790,0
|
|
20231107,183300,198811275,3790,3790,3790,3790,0
|
|
20231107,183200,198811275,3790,3790,3790,3790,0
|
|
20231107,183100,198811275,3790,3790,3790,3790,0
|
|
20231107,183000,198811275,3790,3790,3790,3790,0
|
|
20231107,182900,198811275,3790,3790,3790,3790,0
|
|
20231107,182800,198811275,3790,3790,3790,3790,0
|
|
20231107,182700,198811275,3790,3790,3790,3790,0
|
|
20231107,182600,198811275,3790,3790,3790,3790,0
|
|
20231107,182500,198811275,3790,3790,3790,3790,0
|
|
20231107,182400,198811275,3790,3790,3790,3790,0
|
|
20231107,182300,198811275,3790,3790,3790,3790,0
|
|
20231107,182200,198811275,3790,3790,3790,3790,0
|
|
20231107,182100,198811275,3790,3790,3790,3790,0
|
|
20231107,182000,198811275,3790,3790,3790,3790,0
|
|
20231107,181900,198811275,3790,3790,3790,3790,0
|
|
20231107,181800,198811275,3790,3790,3790,3790,0
|
|
20231107,181700,198811275,3790,3790,3790,3790,0
|
|
20231107,181600,198811275,3790,3790,3790,3790,0
|
|
20231107,181500,198811275,3790,3790,3790,3790,0
|
|
20231107,181400,198811275,3790,3790,3790,3790,0
|
|
20231107,181300,198811275,3790,3790,3790,3790,0
|
|
20231107,181200,198811275,3790,3790,3790,3790,164
|
|
20231107,181100,198811275,3790,3790,3790,3790,0
|
|
20231107,181000,198811275,3790,3790,3790,3790,0
|
|
20231107,180900,198811275,3790,3790,3790,3790,0
|
|
20231107,180800,198811275,3790,3790,3790,3790,0
|
|
20231107,180700,198811275,3790,3790,3790,3790,0
|
|
20231107,180600,198811275,3790,3790,3790,3790,0
|
|
20231107,180500,198811275,3790,3790,3790,3790,0
|
|
20231107,180400,198811275,3790,3790,3790,3790,0
|
|
20231107,180300,198811275,3790,3790,3790,3790,0
|
|
20231107,180200,198811275,3790,3790,3790,3790,0
|
|
20231107,180100,198811275,3790,3790,3790,3790,0
|
|
20231107,180000,198811275,3790,3790,3790,3790,0
|
|
20231107,175900,198811275,3790,3790,3790,3790,0
|
|
20231107,175800,198811275,3790,3790,3790,3790,0
|
|
20231107,175700,198811275,3790,3790,3790,3790,0
|
|
20231107,175600,198811275,3790,3790,3790,3790,0
|
|
20231107,175500,198811275,3790,3790,3790,3790,0
|
|
20231107,175400,198811275,3790,3790,3790,3790,0
|
|
20231107,175300,198811275,3790,3790,3790,3790,0
|
|
20231107,175200,198811275,3790,3790,3790,3790,0
|
|
20231107,175100,198811275,3790,3790,3790,3790,0
|
|
20231107,175000,198811275,3790,3790,3790,3790,0
|
|
20231107,174900,198811275,3790,3790,3790,3790,0
|
|
20231107,174800,198811275,3790,3790,3790,3790,0
|
|
20231107,174700,198811275,3790,3790,3790,3790,0
|
|
20231107,174600,198811275,3790,3790,3790,3790,0
|
|
20231107,174500,198811275,3790,3790,3790,3790,0
|
|
20231107,174400,198811275,3790,3790,3790,3790,0
|
|
20231107,174300,198811275,3790,3790,3790,3790,0
|
|
20231107,174200,198811275,3790,3790,3790,3790,164
|
|
20231107,174100,198811275,3790,3790,3790,3790,0
|
|
20231107,174000,198811275,3790,3790,3790,3790,0
|
|
20231107,173900,198811275,3790,3790,3790,3790,0
|
|
20231107,173800,198811275,3790,3790,3790,3790,0
|
|
20231107,173700,198811275,3790,3790,3790,3790,0
|
|
20231107,173600,198811275,3790,3790,3790,3790,0
|
|
20231107,173500,198811275,3790,3790,3790,3790,0
|
|
20231107,173400,198811275,3790,3790,3790,3790,0
|
|
20231107,173300,198811275,3790,3790,3790,3790,0
|
|
20231107,173200,198811275,3790,3790,3790,3790,0
|
|
20231107,173100,198811275,3790,3790,3790,3790,0
|
|
20231107,173000,198811275,3790,3790,3790,3790,0
|
|
20231107,172900,198811275,3790,3790,3790,3790,0
|
|
20231107,172800,198811275,3790,3790,3790,3790,0
|
|
20231107,172700,198811275,3790,3790,3790,3790,0
|
|
20231107,172600,198811275,3790,3790,3790,3790,0
|
|
20231107,172500,198811275,3790,3790,3790,3790,0
|
|
20231107,172400,198811275,3790,3790,3790,3790,0
|
|
20231107,172300,198811275,3790,3790,3790,3790,0
|
|
20231107,172200,198811275,3790,3790,3790,3790,0
|
|
20231107,172100,198811275,3790,3790,3790,3790,0
|
|
20231107,172000,198811275,3790,3790,3790,3790,0
|
|
20231107,171900,198811275,3790,3790,3790,3790,0
|
|
20231107,171800,198811275,3790,3790,3790,3790,0
|
|
20231107,171700,198811275,3790,3790,3790,3790,0
|
|
20231107,171600,198811275,3790,3790,3790,3790,0
|
|
20231107,171500,198811275,3790,3790,3790,3790,0
|
|
20231107,171400,198811275,3790,3790,3790,3790,0
|
|
20231107,171300,198811275,3790,3790,3790,3790,0
|
|
20231107,171200,198811275,3790,3790,3790,3790,164
|
|
20231107,171100,198811275,3790,3790,3790,3790,0
|
|
20231107,171000,198811275,3790,3790,3790,3790,0
|
|
20231107,170900,198811275,3790,3790,3790,3790,0
|
|
20231107,170800,198811275,3790,3790,3790,3790,0
|
|
20231107,170700,198811275,3790,3790,3790,3790,0
|
|
20231107,170600,198811275,3790,3790,3790,3790,0
|
|
20231107,170500,198811275,3790,3790,3790,3790,0
|
|
20231107,170400,198811275,3790,3790,3790,3790,0
|
|
20231107,170300,198811275,3790,3790,3790,3790,0
|
|
20231107,170200,198811275,3790,3790,3790,3790,0
|
|
20231107,170100,198811275,3790,3790,3790,3790,0
|
|
20231107,170000,198811275,3790,3790,3790,3790,0
|
|
20231107,165900,198811275,3790,3790,3790,3790,0
|
|
20231107,165800,198811275,3790,3790,3790,3790,0
|
|
20231107,165700,198811275,3790,3790,3790,3790,0
|
|
20231107,165600,198811275,3790,3790,3790,3790,0
|
|
20231107,165500,198811275,3790,3790,3790,3790,0
|
|
20231107,165400,198811275,3790,3790,3790,3790,0
|
|
20231107,165300,198811275,3790,3790,3790,3790,0
|
|
20231107,165200,198811275,3790,3790,3790,3790,0
|
|
20231107,165100,198811275,3790,3790,3790,3790,0
|
|
20231107,165000,198811275,3790,3790,3790,3790,0
|
|
20231107,164900,198811275,3790,3790,3790,3790,0
|
|
20231107,164800,198811275,3790,3790,3790,3790,0
|
|
20231107,164700,198811275,3790,3790,3790,3790,0
|
|
20231107,164600,198811275,3790,3790,3790,3790,0
|
|
20231107,164500,198811275,3790,3790,3790,3790,0
|
|
20231107,164400,198811275,3790,3790,3790,3790,0
|
|
20231107,164300,198811275,3790,3790,3790,3790,0
|
|
20231107,164200,198811275,3790,3790,3790,3790,164
|
|
20231107,164100,198811275,3790,3790,3790,3790,0
|
|
20231107,164000,198811275,3790,3790,3790,3790,0
|
|
20231107,163900,198811275,3790,3790,3790,3790,0
|
|
20231107,163800,198811275,3790,3790,3790,3790,0
|
|
20231107,163700,198811275,3790,3790,3790,3790,0
|
|
20231107,163600,198811275,3790,3790,3790,3790,0
|
|
20231107,163500,198811275,3790,3790,3790,3790,0
|
|
20231107,163400,198811275,3790,3790,3790,3790,0
|
|
20231107,163300,198811275,3790,3790,3790,3790,0
|
|
20231107,163200,198811275,3790,3790,3790,3790,0
|
|
20231107,163100,198811275,3790,3790,3790,3790,0
|
|
20231107,163000,198811275,3790,3790,3790,3790,0
|
|
20231107,162900,198811275,3790,3790,3790,3790,0
|
|
20231107,162800,198811275,3790,3790,3790,3790,0
|
|
20231107,162700,198811275,3790,3790,3790,3790,0
|
|
20231107,162600,198811275,3790,3790,3790,3790,0
|
|
20231107,162500,198811275,3790,3790,3790,3790,0
|
|
20231107,162400,198811275,3790,3790,3790,3790,0
|
|
20231107,162300,198811275,3790,3790,3790,3790,0
|
|
20231107,162200,198811275,3790,3790,3790,3790,0
|
|
20231107,162100,198811275,3790,3790,3790,3790,0
|
|
20231107,162000,198811275,3790,3790,3790,3790,0
|
|
20231107,161900,198811275,3790,3790,3790,3790,0
|
|
20231107,161800,198811275,3790,3790,3790,3790,0
|
|
20231107,161700,198811275,3790,3790,3790,3790,0
|
|
20231107,161600,198811275,3790,3790,3790,3790,0
|
|
20231107,161500,198811275,3790,3790,3790,3790,0
|
|
20231107,161400,198811275,3790,3790,3790,3790,0
|
|
20231107,161300,198811275,3790,3790,3790,3790,0
|
|
20231107,161200,198811275,3790,3790,3790,3790,164
|
|
20231107,161100,198811275,3790,3790,3790,3790,0
|
|
20231107,161000,198811275,3790,3790,3790,3790,0
|
|
20231107,160900,198811275,3790,3790,3790,3790,0
|
|
20231107,160800,198811275,3790,3790,3790,3790,0
|
|
20231107,160700,198811275,3790,3790,3790,3790,0
|
|
20231107,160600,198811275,3790,3790,3790,3790,0
|
|
20231107,160500,198811275,3790,3790,3790,3790,0
|
|
20231107,160400,198811275,3790,3790,3790,3790,0
|
|
20231107,160300,198811275,3790,3790,3790,3790,0
|
|
20231107,160200,198811275,3790,3790,3790,3790,0
|
|
20231107,160100,198811275,3790,3790,3790,3790,0
|
|
20231107,160000,198811275,3790,3790,3790,3790,0
|
|
20231107,155900,198811275,3790,3790,3790,3790,0
|
|
20231107,155800,198811275,3790,3790,3790,3790,0
|
|
20231107,155700,198811275,3790,3790,3790,3790,0
|
|
20231107,155600,198811275,3790,3790,3790,3790,0
|
|
20231107,155500,198811275,3790,3790,3790,3790,0
|
|
20231107,155400,198811275,3790,3790,3790,3790,0
|
|
20231107,155300,198811275,3790,3790,3790,3790,0
|
|
20231107,155200,198811275,3790,3790,3790,3790,0
|
|
20231107,155100,198811275,3790,3790,3790,3790,0
|
|
20231107,155000,198811275,3790,3790,3790,3790,0
|
|
20231107,154900,198811275,3790,3790,3790,3790,0
|
|
20231107,154800,198811275,3790,3790,3790,3790,0
|
|
20231107,154700,198811275,3790,3790,3790,3790,0
|
|
20231107,154600,198811275,3790,3790,3790,3790,0
|
|
20231107,154500,198811275,3790,3790,3790,3790,0
|
|
20231107,154400,198811275,3790,3790,3790,3790,0
|
|
20231107,154300,198811275,3790,3790,3790,3790,0
|
|
20231107,154200,198811275,3790,3790,3790,3790,164
|
|
20231107,154100,198811275,3790,3790,3790,3790,0
|
|
20231107,154000,198811275,3790,3790,3790,3790,0
|
|
20231107,153900,198811275,3790,3790,3790,3790,0
|
|
20231107,153800,198811275,3790,3790,3790,3790,0
|
|
20231107,153700,198811275,3790,3790,3790,3790,0
|
|
20231107,153600,198811275,3790,3790,3790,3790,0
|
|
20231107,153500,198811275,3790,3790,3790,3790,0
|
|
20231107,153400,198811275,3790,3790,3790,3790,0
|
|
20231107,153300,198811275,3790,3790,3790,3790,0
|
|
20231107,153200,198811275,3790,3790,3790,3790,0
|
|
20231107,153100,198811275,3790,3790,3790,3790,0
|
|
20231107,153000,198811275,3790,3790,3790,3790,164
|
|
20231107,152900,198189715,3785,3785,3785,3785,0
|
|
20231107,152800,198189715,3785,3785,3785,3785,0
|
|
20231107,152700,198189715,3785,3785,3785,3785,0
|
|
20231107,152600,198189715,3785,3785,3785,3785,0
|
|
20231107,152500,198189715,3785,3785,3785,3785,0
|
|
20231107,152400,198189715,3785,3785,3785,3785,0
|
|
20231107,152300,198189715,3785,3785,3785,3785,0
|
|
20231107,152200,198189715,3785,3785,3785,3785,0
|
|
20231107,152100,198189715,3785,3785,3785,3785,0
|
|
20231107,152000,198189715,3785,3785,3785,3785,0
|
|
20231107,151900,198189715,3785,3785,3785,3785,4
|
|
20231107,151800,198174575,3790,3765,3795,3765,1484
|
|
20231107,151700,192581750,3770,3770,3770,3770,1
|
|
20231107,151600,192577980,3770,3770,3770,3770,0
|
|
20231107,151500,192577980,3770,3770,3770,3770,0
|
|
20231107,151400,192577980,3770,3770,3770,3770,0
|
|
20231107,151300,192577980,3770,3770,3770,3770,0
|
|
20231107,151200,192577980,3770,3760,3770,3760,2
|
|
20231107,151100,192570450,3760,3755,3765,3750,23
|
|
20231107,151000,192483950,3750,3745,3750,3745,9
|
|
20231107,150900,192450215,3725,3725,3725,3725,120
|
|
20231107,150800,192003215,3725,3725,3725,3725,1
|
|
20231107,150700,191999490,3745,3745,3745,3745,1
|
|
20231107,150600,191995745,3720,3745,3750,3720,122
|
|
20231107,150500,191540785,3735,3735,3735,3735,30
|
|
20231107,150400,191428735,3750,3750,3750,3750,0
|
|
20231107,150300,191428735,3750,3750,3750,3750,0
|
|
20231107,150200,191428735,3750,3750,3750,3750,0
|
|
20231107,150100,191428735,3750,3750,3760,3750,259
|
|
20231107,150000,190457475,3760,3750,3760,3750,49
|
|
20231107,145900,190273715,3750,3750,3750,3750,1
|
|
20231107,145800,190269965,3760,3760,3760,3760,0
|
|
20231107,145700,190269965,3760,3760,3760,3760,0
|
|
20231107,145600,190269965,3760,3760,3760,3760,56
|
|
20231107,145500,190059405,3760,3760,3760,3760,0
|
|
20231107,145400,190059405,3760,3760,3760,3760,33
|
|
20231107,145300,189935325,3760,3760,3760,3760,21
|
|
20231107,145200,189856365,3760,3760,3760,3760,0
|
|
20231107,145100,189856365,3760,3760,3760,3760,0
|
|
20231107,145000,189856365,3760,3760,3760,3760,1
|
|
20231107,144900,189852605,3755,3755,3755,3755,0
|
|
20231107,144800,189852605,3755,3755,3755,3755,166
|
|
20231107,144700,189229275,3755,3755,3755,3755,0
|
|
20231107,144600,189229275,3755,3755,3755,3755,0
|
|
20231107,144500,189229275,3755,3755,3755,3755,1
|
|
20231107,144400,189225520,3770,3765,3770,3765,103
|
|
20231107,144300,188837595,3765,3765,3765,3765,388
|
|
20231107,144200,187376775,3750,3750,3750,3750,0
|
|
20231107,144100,187376775,3750,3750,3750,3750,0
|
|
20231107,144000,187376775,3750,3750,3750,3750,254
|
|
20231107,143900,186424275,3750,3740,3750,3740,1420
|
|
20231107,143800,181112275,3735,3735,3735,3735,354
|
|
20231107,143700,179790085,3725,3725,3725,3725,0
|
|
20231107,143600,179790085,3725,3725,3725,3725,0
|
|
20231107,143500,179790085,3725,3725,3725,3725,296
|
|
20231107,143400,178687485,3730,3730,3730,3730,500
|
|
20231107,143300,176822485,3735,3735,3735,3735,0
|
|
20231107,143200,176822485,3735,3735,3735,3735,20
|
|
20231107,143100,176747785,3735,3735,3735,3735,0
|
|
20231107,143000,176747785,3735,3735,3735,3735,4
|
|
20231107,142900,176732845,3730,3730,3730,3730,0
|
|
20231107,142800,176732845,3730,3730,3730,3730,0
|
|
20231107,142700,176732845,3730,3730,3730,3730,0
|
|
20231107,142600,176732845,3730,3730,3730,3730,0
|
|
20231107,142500,176732845,3730,3730,3730,3730,0
|
|
20231107,142400,176732845,3730,3730,3730,3730,153
|
|
20231107,142300,176162155,3730,3730,3730,3730,0
|
|
20231107,142200,176162155,3730,3730,3730,3730,0
|
|
20231107,142100,176162155,3730,3730,3730,3730,0
|
|
20231107,142000,176162155,3730,3730,3730,3730,13
|
|
20231107,141900,176113665,3725,3725,3725,3725,0
|
|
20231107,141800,176113665,3725,3725,3725,3725,0
|
|
20231107,141700,176113665,3725,3725,3725,3725,0
|
|
20231107,141600,176113665,3725,3725,3725,3725,0
|
|
20231107,141500,176113665,3725,3725,3725,3725,0
|
|
20231107,141400,176113665,3725,3725,3725,3725,0
|
|
20231107,141300,176113665,3725,3725,3725,3725,0
|
|
20231107,141200,176113665,3725,3725,3725,3725,0
|
|
20231107,141100,176113665,3725,3725,3725,3725,0
|
|
20231107,141000,176113665,3725,3725,3725,3725,0
|
|
20231107,140900,176113665,3725,3725,3725,3725,0
|
|
20231107,140800,176113665,3725,3725,3725,3725,0
|
|
20231107,140700,176113665,3725,3725,3725,3725,0
|
|
20231107,140600,176113665,3725,3725,3725,3725,101
|
|
20231107,140500,175737440,3730,3730,3730,3730,0
|
|
20231107,140400,175737440,3730,3730,3730,3730,0
|
|
20231107,140300,175737440,3730,3730,3730,3730,0
|
|
20231107,140200,175737440,3730,3730,3730,3730,0
|
|
20231107,140100,175737440,3730,3730,3730,3730,0
|
|
20231107,140000,175737440,3730,3730,3730,3730,0
|
|
20231107,135900,175737440,3730,3730,3730,3730,0
|
|
20231107,135800,175737440,3730,3730,3730,3730,0
|
|
20231107,135700,175737440,3730,3730,3730,3730,0
|
|
20231107,135600,175737440,3730,3730,3730,3730,0
|
|
20231107,135500,175737440,3730,3730,3730,3730,145
|
|
20231107,135400,175196590,3730,3735,3735,3730,504
|
|
20231107,135300,173316650,3730,3725,3730,3725,1753
|
|
20231107,135200,166784865,3725,3725,3725,3725,8
|
|
20231107,135100,166755065,3720,3720,3720,3720,83
|
|
20231107,135000,166446305,3715,3715,3715,3715,0
|
|
20231107,134900,166446305,3715,3715,3715,3715,0
|
|
20231107,134800,166446305,3715,3715,3715,3715,0
|
|
20231107,134700,166446305,3715,3715,3715,3715,0
|
|
20231107,134600,166446305,3715,3715,3715,3715,0
|
|
20231107,134500,166446305,3715,3715,3715,3715,50
|
|
20231107,134400,166260555,3720,3720,3720,3720,0
|
|
20231107,134300,166260555,3720,3720,3720,3720,0
|
|
20231107,134200,166260555,3720,3720,3720,3720,0
|
|
20231107,134100,166260555,3720,3710,3720,3710,246
|
|
20231107,134000,165346490,3695,3695,3695,3695,0
|
|
20231107,133900,165346490,3695,3695,3695,3695,0
|
|
20231107,133800,165346490,3695,3695,3695,3695,0
|
|
20231107,133700,165346490,3695,3695,3695,3695,0
|
|
20231107,133600,165346490,3695,3695,3695,3695,0
|
|
20231107,133500,165346490,3695,3695,3695,3695,0
|
|
20231107,133400,165346490,3695,3695,3695,3695,0
|
|
20231107,133300,165346490,3695,3695,3695,3695,30
|
|
20231107,133200,165235640,3690,3690,3690,3690,0
|
|
20231107,133100,165235640,3690,3690,3690,3690,0
|
|
20231107,133000,165235640,3690,3690,3690,3690,0
|
|
20231107,132900,165235640,3690,3690,3690,3690,0
|
|
20231107,132800,165235640,3690,3690,3690,3690,0
|
|
20231107,132700,165235640,3690,3690,3690,3690,0
|
|
20231107,132600,165235640,3690,3690,3690,3690,0
|
|
20231107,132500,165235640,3690,3690,3690,3690,0
|
|
20231107,132400,165235640,3690,3690,3690,3690,0
|
|
20231107,132300,165235640,3690,3690,3690,3690,7
|
|
20231107,132200,165209810,3710,3710,3710,3710,0
|
|
20231107,132100,165209810,3710,3710,3710,3710,0
|
|
20231107,132000,165209810,3710,3710,3710,3710,0
|
|
20231107,131900,165209810,3710,3710,3710,3710,0
|
|
20231107,131800,165209810,3710,3710,3710,3710,22
|
|
20231107,131700,165128190,3715,3715,3715,3715,0
|
|
20231107,131600,165128190,3715,3715,3715,3715,0
|
|
20231107,131500,165128190,3715,3715,3715,3715,1
|
|
20231107,131400,165124475,3715,3715,3715,3715,0
|
|
20231107,131300,165124475,3715,3715,3715,3715,263
|
|
20231107,131200,164147430,3715,3715,3715,3715,0
|
|
20231107,131100,164147430,3715,3715,3715,3715,0
|
|
20231107,131000,164147430,3715,3715,3715,3715,0
|
|
20231107,130900,164147430,3715,3715,3715,3715,0
|
|
20231107,130800,164147430,3715,3715,3715,3715,0
|
|
20231107,130700,164147430,3715,3715,3715,3715,0
|
|
20231107,130600,164147430,3715,3715,3715,3715,0
|
|
20231107,130500,164147430,3715,3710,3715,3690,212
|
|
20231107,130400,163362000,3705,3705,3705,3705,0
|
|
20231107,130300,163362000,3705,3705,3705,3705,0
|
|
20231107,130200,163362000,3705,3705,3705,3705,0
|
|
20231107,130100,163362000,3705,3710,3710,3705,17
|
|
20231107,130000,163298975,3705,3705,3705,3705,138
|
|
20231107,125900,162787685,3705,3700,3705,3700,11
|
|
20231107,125800,162746975,3700,3705,3705,3700,11
|
|
20231107,125700,162706265,3700,3700,3700,3700,46
|
|
20231107,125600,162536065,3700,3700,3700,3700,0
|
|
20231107,125500,162536065,3700,3700,3700,3700,0
|
|
20231107,125400,162536065,3700,3700,3700,3700,2
|
|
20231107,125300,162528665,3690,3690,3690,3690,0
|
|
20231107,125200,162528665,3690,3690,3690,3690,157
|
|
20231107,125100,161949335,3690,3695,3695,3690,336
|
|
20231107,125000,160708950,3690,3690,3690,3690,438
|
|
20231107,124900,159092730,3690,3690,3690,3690,0
|
|
20231107,124800,159092730,3690,3690,3690,3690,56
|
|
20231107,124700,158886090,3690,3690,3690,3690,185
|
|
20231107,124600,158203440,3690,3690,3695,3690,106
|
|
20231107,124500,157812235,3690,3690,3690,3690,0
|
|
20231107,124400,157812235,3690,3690,3690,3690,0
|
|
20231107,124300,157812235,3690,3680,3690,3680,1441
|
|
20231107,124200,152495075,3700,3700,3700,3700,0
|
|
20231107,124100,152495075,3700,3700,3700,3700,30
|
|
20231107,124000,152384075,3700,3700,3700,3700,0
|
|
20231107,123900,152384075,3700,3700,3700,3700,0
|
|
20231107,123800,152384075,3700,3700,3700,3700,2
|
|
20231107,123700,152376675,3685,3690,3690,3685,186
|
|
20231107,123600,151691240,3690,3690,3690,3690,128
|
|
20231107,123500,151218920,3685,3685,3685,3685,0
|
|
20231107,123400,151218920,3685,3685,3685,3685,70
|
|
20231107,123300,150960970,3685,3685,3685,3685,0
|
|
20231107,123200,150960970,3685,3685,3685,3685,450
|
|
20231107,123100,149302720,3685,3685,3685,3685,0
|
|
20231107,123000,149302720,3685,3685,3685,3685,0
|
|
20231107,122900,149302720,3685,3690,3690,3685,294
|
|
20231107,122800,148218670,3705,3705,3705,3705,0
|
|
20231107,122700,148218670,3705,3705,3705,3705,0
|
|
20231107,122600,148218670,3705,3705,3705,3705,2
|
|
20231107,122500,148211260,3705,3705,3705,3705,0
|
|
20231107,122400,148211260,3705,3705,3705,3705,0
|
|
20231107,122300,148211260,3705,3705,3705,3705,0
|
|
20231107,122200,148211260,3705,3705,3705,3705,0
|
|
20231107,122100,148211260,3705,3705,3705,3705,54
|
|
20231107,122000,148011190,3705,3705,3705,3705,0
|
|
20231107,121900,148011190,3705,3695,3705,3695,18
|
|
20231107,121800,147944655,3680,3680,3680,3680,0
|
|
20231107,121700,147944655,3680,3680,3680,3680,0
|
|
20231107,121600,147944655,3680,3680,3680,3680,0
|
|
20231107,121500,147944655,3680,3680,3680,3680,900
|
|
20231107,121400,144632655,3700,3700,3700,3700,0
|
|
20231107,121300,144632655,3700,3690,3700,3685,1734
|
|
20231107,121200,138233820,3690,3690,3690,3690,65
|
|
20231107,121100,137993970,3690,3690,3690,3690,737
|
|
20231107,121000,135274440,3690,3695,3695,3690,2111
|
|
20231107,120900,127474845,3695,3700,3700,3695,552
|
|
20231107,120800,125432705,3695,3695,3695,3695,164
|
|
20231107,120700,124826725,3695,3700,3700,3695,1230
|
|
20231107,120600,120275810,3710,3710,3710,3710,0
|
|
20231107,120500,120275810,3710,3710,3710,3710,20
|
|
20231107,120400,120201610,3710,3710,3710,3710,0
|
|
20231107,120300,120201610,3710,3710,3710,3710,50
|
|
20231107,120200,120016110,3700,3705,3710,3700,50
|
|
20231107,120100,119830740,3695,3700,3700,3695,1066
|
|
20231107,120000,115886870,3700,3700,3700,3700,10
|
|
20231107,115900,115849870,3700,3700,3700,3700,8
|
|
20231107,115800,115820270,3700,3700,3700,3700,150
|
|
20231107,115700,115265270,3705,3705,3705,3705,2
|
|
20231107,115600,115257860,3705,3700,3705,3695,917
|
|
20231107,115500,111864995,3705,3705,3705,3705,0
|
|
20231107,115400,111864995,3705,3705,3705,3705,0
|
|
20231107,115300,111864995,3705,3705,3705,3705,320
|
|
20231107,115200,110679395,3700,3700,3700,3700,0
|
|
20231107,115100,110679395,3700,3700,3700,3700,0
|
|
20231107,115000,110679395,3700,3700,3700,3700,271
|
|
20231107,114900,109676695,3700,3700,3700,3700,0
|
|
20231107,114800,109676695,3700,3705,3710,3700,2162
|
|
20231107,114700,101666900,3710,3710,3710,3710,0
|
|
20231107,114600,101666900,3710,3710,3710,3710,0
|
|
20231107,114500,101666900,3710,3710,3710,3710,0
|
|
20231107,114400,101666900,3710,3710,3710,3710,1151
|
|
20231107,114300,97396690,3730,3725,3730,3725,30
|
|
20231107,114200,97284800,3725,3725,3725,3725,1
|
|
20231107,114100,97281075,3710,3710,3710,3710,0
|
|
20231107,114000,97281075,3710,3710,3710,3710,0
|
|
20231107,113900,97281075,3710,3710,3710,3710,200
|
|
20231107,113800,96539075,3710,3710,3710,3710,0
|
|
20231107,113700,96539075,3710,3710,3710,3710,0
|
|
20231107,113600,96539075,3710,3715,3715,3710,231
|
|
20231107,113500,95680930,3720,3720,3720,3720,0
|
|
20231107,113400,95680930,3720,3720,3720,3720,1
|
|
20231107,113300,95677210,3720,3720,3720,3720,0
|
|
20231107,113200,95677210,3720,3720,3720,3720,446
|
|
20231107,113100,94018090,3720,3720,3720,3720,10
|
|
20231107,113000,93980890,3720,3720,3720,3720,0
|
|
20231107,112900,93980890,3720,3715,3720,3715,2
|
|
20231107,112800,93973455,3710,3710,3710,3710,0
|
|
20231107,112700,93973455,3710,3710,3710,3710,128
|
|
20231107,112600,93498575,3710,3710,3710,3710,0
|
|
20231107,112500,93498575,3710,3710,3710,3710,30
|
|
20231107,112400,93387275,3710,3710,3710,3710,100
|
|
20231107,112300,93016275,3725,3725,3725,3725,0
|
|
20231107,112200,93016275,3725,3725,3725,3725,0
|
|
20231107,112100,93016275,3725,3725,3725,3725,0
|
|
20231107,112000,93016275,3725,3715,3725,3710,80
|
|
20231107,111900,92719105,3720,3720,3720,3720,0
|
|
20231107,111800,92719105,3720,3720,3720,3720,491
|
|
20231107,111700,90892585,3730,3725,3730,3725,4
|
|
20231107,111600,90877670,3720,3720,3720,3720,0
|
|
20231107,111500,90877670,3720,3720,3720,3720,108
|
|
20231107,111400,90475910,3720,3715,3720,3715,73
|
|
20231107,111300,90204650,3720,3720,3720,3720,0
|
|
20231107,111200,90204650,3720,3720,3720,3720,1
|
|
20231107,111100,90200930,3720,3720,3720,3720,427
|
|
20231107,111000,88612490,3720,3720,3720,3720,1
|
|
20231107,110900,88608770,3725,3725,3725,3725,0
|
|
20231107,110800,88608770,3725,3725,3725,3725,0
|
|
20231107,110700,88608770,3725,3725,3725,3725,1070
|
|
20231107,110600,84623020,3725,3725,3725,3725,0
|
|
20231107,110500,84623020,3725,3725,3725,3725,0
|
|
20231107,110400,84623020,3725,3725,3725,3725,0
|
|
20231107,110300,84623020,3725,3725,3725,3725,0
|
|
20231107,110200,84623020,3725,3725,3725,3725,352
|
|
20231107,110100,83311820,3725,3725,3725,3725,0
|
|
20231107,110000,83311820,3725,3725,3725,3725,1
|
|
20231107,105900,83308095,3740,3740,3740,3740,0
|
|
20231107,105800,83308095,3740,3740,3740,3740,0
|
|
20231107,105700,83308095,3740,3740,3740,3740,0
|
|
20231107,105600,83308095,3740,3740,3740,3740,0
|
|
20231107,105500,83308095,3740,3740,3740,3740,67
|
|
20231107,105400,83057515,3740,3740,3740,3740,0
|
|
20231107,105300,83057515,3740,3740,3740,3740,0
|
|
20231107,105200,83057515,3740,3740,3740,3740,0
|
|
20231107,105100,83057515,3740,3740,3740,3740,9
|
|
20231107,105000,83023855,3730,3730,3730,3730,0
|
|
20231107,104900,83023855,3730,3730,3730,3730,0
|
|
20231107,104800,83023855,3730,3730,3730,3730,354
|
|
20231107,104700,81703435,3740,3740,3740,3740,1
|
|
20231107,104600,81699695,3730,3730,3730,3730,0
|
|
20231107,104500,81699695,3730,3730,3730,3730,130
|
|
20231107,104400,81214795,3735,3735,3735,3735,1
|
|
20231107,104300,81211060,3725,3725,3725,3725,0
|
|
20231107,104200,81211060,3725,3725,3725,3725,66
|
|
20231107,104100,80965210,3740,3740,3740,3740,0
|
|
20231107,104000,80965210,3740,3740,3740,3740,0
|
|
20231107,103900,80965210,3740,3740,3740,3740,100
|
|
20231107,103800,80591210,3740,3740,3740,3740,2
|
|
20231107,103700,80583730,3740,3740,3740,3740,1
|
|
20231107,103600,80579990,3720,3720,3720,3720,0
|
|
20231107,103500,80579990,3720,3725,3725,3720,256
|
|
20231107,103400,79627330,3745,3745,3745,3745,0
|
|
20231107,103300,79627330,3745,3745,3745,3745,0
|
|
20231107,103200,79627330,3745,3745,3745,3745,0
|
|
20231107,103100,79627330,3745,3745,3745,3745,0
|
|
20231107,103000,79627330,3745,3735,3745,3735,552
|
|
20231107,102900,77563305,3735,3735,3735,3735,0
|
|
20231107,102800,77563305,3735,3735,3735,3735,0
|
|
20231107,102700,77563305,3735,3735,3735,3735,0
|
|
20231107,102600,77563305,3735,3735,3735,3735,0
|
|
20231107,102500,77563305,3735,3735,3735,3735,0
|
|
20231107,102400,77563305,3735,3730,3735,3730,2
|
|
20231107,102300,77555840,3720,3720,3720,3720,0
|
|
20231107,102200,77555840,3720,3720,3720,3720,56
|
|
20231107,102100,77347520,3725,3725,3725,3725,1
|
|
20231107,102000,77343795,3720,3715,3720,3715,193
|
|
20231107,101900,76626295,3715,3725,3725,3715,2038
|
|
20231107,101800,69044525,3725,3725,3725,3725,0
|
|
20231107,101700,69044525,3725,3725,3725,3725,0
|
|
20231107,101600,69044525,3725,3725,3725,3725,134
|
|
20231107,101500,68545375,3720,3725,3725,3720,1374
|
|
20231107,101400,63433495,3725,3725,3725,3725,896
|
|
20231107,101300,60095895,3725,3725,3725,3725,0
|
|
20231107,101200,60095895,3725,3725,3725,3725,0
|
|
20231107,101100,60095895,3725,3725,3725,3725,3
|
|
20231107,101000,60084720,3730,3730,3730,3730,934
|
|
20231107,100900,56600900,3745,3745,3745,3745,0
|
|
20231107,100800,56600900,3745,3745,3745,3745,0
|
|
20231107,100700,56600900,3745,3745,3745,3745,1
|
|
20231107,100600,56597155,3740,3740,3740,3740,79
|
|
20231107,100500,56301695,3740,3740,3740,3740,0
|
|
20231107,100400,56301695,3740,3740,3740,3740,1
|
|
20231107,100300,56297955,3750,3750,3750,3750,18
|
|
20231107,100200,56230455,3750,3740,3750,3740,126
|
|
20231107,100100,55757980,3730,3730,3730,3730,0
|
|
20231107,100000,55757980,3730,3730,3730,3730,0
|
|
20231107,095900,55757980,3730,3730,3730,3730,0
|
|
20231107,095800,55757980,3730,3730,3730,3730,51
|
|
20231107,095700,55567750,3735,3735,3735,3735,0
|
|
20231107,095600,55567750,3735,3735,3735,3735,35
|
|
20231107,095500,55437025,3740,3740,3740,3740,0
|
|
20231107,095400,55437025,3740,3740,3740,3740,0
|
|
20231107,095300,55437025,3740,3745,3745,3740,42
|
|
20231107,095200,55279935,3730,3730,3730,3730,0
|
|
20231107,095100,55279935,3730,3730,3730,3730,0
|
|
20231107,095000,55279935,3730,3730,3730,3730,0
|
|
20231107,094900,55279935,3730,3730,3730,3730,30
|
|
20231107,094800,55168035,3730,3730,3730,3730,0
|
|
20231107,094700,55168035,3730,3735,3735,3730,631
|
|
20231107,094600,52812560,3735,3725,3735,3725,53
|
|
20231107,094500,52615105,3735,3730,3735,3730,135
|
|
20231107,094400,52111450,3730,3730,3730,3730,0
|
|
20231107,094300,52111450,3730,3730,3730,3730,154
|
|
20231107,094200,51537030,3725,3725,3725,3725,1074
|
|
20231107,094100,47536380,3730,3735,3740,3730,2522
|
|
20231107,094000,38122965,3740,3740,3740,3740,2040
|
|
20231107,093900,30493365,3745,3745,3745,3745,904
|
|
20231107,093800,27107885,3750,3750,3750,3750,13
|
|
20231107,093700,27059135,3745,3750,3750,3745,306
|
|
20231107,093600,25913060,3750,3745,3750,3745,173
|
|
20231107,093500,25265010,3745,3750,3750,3745,1190
|
|
20231107,093400,20803890,3750,3765,3765,3750,109
|
|
20231107,093300,20394950,3765,3765,3765,3765,20
|
|
20231107,093200,20319650,3765,3765,3765,3765,0
|
|
20231107,093100,20319650,3765,3755,3765,3755,138
|
|
20231107,093000,19801280,3755,3755,3755,3755,170
|
|
20231107,092900,19162930,3755,3755,3755,3755,0
|
|
20231107,092800,19162930,3755,3755,3755,3755,3
|
|
20231107,092700,19151665,3755,3755,3755,3755,0
|
|
20231107,092600,19151665,3755,3755,3755,3755,160
|
|
20231107,092500,18550865,3760,3760,3760,3760,37
|
|
20231107,092400,18411745,3755,3755,3755,3755,0
|
|
20231107,092300,18411745,3755,3755,3755,3755,0
|
|
20231107,092200,18411745,3755,3765,3765,3755,201
|
|
20231107,092100,17656980,3765,3765,3765,3765,85
|
|
20231107,092000,17336955,3765,3765,3765,3765,0
|
|
20231107,091900,17336955,3765,3765,3765,3765,0
|
|
20231107,091800,17336955,3765,3765,3765,3765,0
|
|
20231107,091700,17336955,3765,3760,3765,3760,207
|
|
20231107,091600,16558100,3750,3750,3750,3750,7
|
|
20231107,091500,16531850,3750,3750,3750,3750,0
|
|
20231107,091400,16531850,3750,3750,3760,3750,526
|
|
20231107,091300,14559090,3750,3765,3765,3750,1078
|
|
20231107,091200,10504440,3765,3765,3765,3765,0
|
|
20231107,091100,10504440,3765,3765,3765,3765,0
|
|
20231107,091000,10504440,3765,3765,3765,3765,13
|
|
20231107,090900,10455495,3775,3775,3775,3775,0
|
|
20231107,090800,10455495,3775,3775,3775,3775,52
|
|
20231107,090700,10259195,3750,3750,3750,3750,201
|
|
20231107,090600,9505445,3750,3750,3750,3750,0
|
|
20231107,090500,9505445,3750,3750,3750,3750,627
|
|
20231107,090400,7154195,3750,3770,3795,3750,327
|
|
20231107,090300,5925990,3770,3780,3780,3770,298
|
|
20231107,090200,4802340,3805,3805,3805,3805,1
|
|
20231107,090100,4798535,3810,3810,3810,3810,0
|
|
20231107,090000,4798535,3810,3810,3810,3770,1200
|