640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,193700,528602895,3930,3930,3930,3930,4046
|
|
20231108,193600,528602895,3930,3930,3930,3930,0
|
|
20231108,193500,528602895,3930,3930,3930,3930,0
|
|
20231108,193400,528602895,3930,3930,3930,3930,0
|
|
20231108,193300,528602895,3930,3930,3930,3930,0
|
|
20231108,193200,528602895,3930,3930,3930,3930,0
|
|
20231108,193100,528602895,3930,3930,3930,3930,0
|
|
20231108,193000,528602895,3930,3930,3930,3930,0
|
|
20231108,192900,528602895,3930,3930,3930,3930,0
|
|
20231108,192800,528602895,3930,3930,3930,3930,0
|
|
20231108,192700,528602895,3930,3930,3930,3930,0
|
|
20231108,192600,528602895,3930,3930,3930,3930,0
|
|
20231108,192500,528602895,3930,3930,3930,3930,0
|
|
20231108,192400,528602895,3930,3930,3930,3930,0
|
|
20231108,192300,528602895,3930,3930,3930,3930,0
|
|
20231108,192200,528602895,3930,3930,3930,3930,0
|
|
20231108,192100,528602895,3930,3930,3930,3930,0
|
|
20231108,192000,528602895,3930,3930,3930,3930,0
|
|
20231108,191900,528602895,3930,3930,3930,3930,0
|
|
20231108,191800,528602895,3930,3930,3930,3930,0
|
|
20231108,191700,528602895,3930,3930,3930,3930,0
|
|
20231108,191600,528602895,3930,3930,3930,3930,0
|
|
20231108,191500,528602895,3930,3930,3930,3930,0
|
|
20231108,191400,528602895,3930,3930,3930,3930,0
|
|
20231108,191300,528602895,3930,3930,3930,3930,0
|
|
20231108,191200,528602895,3930,3930,3930,3930,0
|
|
20231108,191100,528602895,3930,3930,3930,3930,0
|
|
20231108,191000,528602895,3930,3930,3930,3930,0
|
|
20231108,190900,528602895,3930,3930,3930,3930,0
|
|
20231108,190800,528602895,3930,3930,3930,3930,0
|
|
20231108,190700,528602895,3930,3930,3930,3930,4046
|
|
20231108,190600,528602895,3930,3930,3930,3930,0
|
|
20231108,190500,528602895,3930,3930,3930,3930,0
|
|
20231108,190400,528602895,3930,3930,3930,3930,0
|
|
20231108,190300,528602895,3930,3930,3930,3930,0
|
|
20231108,190200,528602895,3930,3930,3930,3930,0
|
|
20231108,190100,528602895,3930,3930,3930,3930,0
|
|
20231108,190000,528602895,3930,3930,3930,3930,0
|
|
20231108,185900,528602895,3930,3930,3930,3930,0
|
|
20231108,185800,528602895,3930,3930,3930,3930,0
|
|
20231108,185700,528602895,3930,3930,3930,3930,0
|
|
20231108,185600,528602895,3930,3930,3930,3930,0
|
|
20231108,185500,528602895,3930,3930,3930,3930,0
|
|
20231108,185400,528602895,3930,3930,3930,3930,0
|
|
20231108,185300,528602895,3930,3930,3930,3930,0
|
|
20231108,185200,528602895,3930,3930,3930,3930,0
|
|
20231108,185100,528602895,3930,3930,3930,3930,0
|
|
20231108,185000,528602895,3930,3930,3930,3930,0
|
|
20231108,184900,528602895,3930,3930,3930,3930,0
|
|
20231108,184800,528602895,3930,3930,3930,3930,0
|
|
20231108,184700,528602895,3930,3930,3930,3930,0
|
|
20231108,184600,528602895,3930,3930,3930,3930,0
|
|
20231108,184500,528602895,3930,3930,3930,3930,0
|
|
20231108,184400,528602895,3930,3930,3930,3930,0
|
|
20231108,184300,528602895,3930,3930,3930,3930,0
|
|
20231108,184200,528602895,3930,3930,3930,3930,0
|
|
20231108,184100,528602895,3930,3930,3930,3930,0
|
|
20231108,184000,528602895,3930,3930,3930,3930,0
|
|
20231108,183900,528602895,3930,3930,3930,3930,0
|
|
20231108,183800,528602895,3930,3930,3930,3930,0
|
|
20231108,183700,528602895,3930,3930,3930,3930,4046
|
|
20231108,183600,528602895,3930,3930,3930,3930,0
|
|
20231108,183500,528602895,3930,3930,3930,3930,0
|
|
20231108,183400,528602895,3930,3930,3930,3930,0
|
|
20231108,183300,528602895,3930,3930,3930,3930,0
|
|
20231108,183200,528602895,3930,3930,3930,3930,0
|
|
20231108,183100,528602895,3930,3930,3930,3930,0
|
|
20231108,183000,528602895,3930,3930,3930,3930,0
|
|
20231108,182900,528602895,3930,3930,3930,3930,0
|
|
20231108,182800,528602895,3930,3930,3930,3930,0
|
|
20231108,182700,528602895,3930,3930,3930,3930,0
|
|
20231108,182600,528602895,3930,3930,3930,3930,0
|
|
20231108,182500,528602895,3930,3930,3930,3930,0
|
|
20231108,182400,528602895,3930,3930,3930,3930,0
|
|
20231108,182300,528602895,3930,3930,3930,3930,0
|
|
20231108,182200,528602895,3930,3930,3930,3930,0
|
|
20231108,182100,528602895,3930,3930,3930,3930,0
|
|
20231108,182000,528602895,3930,3930,3930,3930,0
|
|
20231108,181900,528602895,3930,3930,3930,3930,0
|
|
20231108,181800,528602895,3930,3930,3930,3930,0
|
|
20231108,181700,528602895,3930,3930,3930,3930,0
|
|
20231108,181600,528602895,3930,3930,3930,3930,0
|
|
20231108,181500,528602895,3930,3930,3930,3930,0
|
|
20231108,181400,528602895,3930,3930,3930,3930,0
|
|
20231108,181300,528602895,3930,3930,3930,3930,0
|
|
20231108,181200,528602895,3930,3930,3930,3930,0
|
|
20231108,181100,528602895,3930,3930,3930,3930,0
|
|
20231108,181000,528602895,3930,3930,3930,3930,0
|
|
20231108,180900,528602895,3930,3930,3930,3930,0
|
|
20231108,180800,528602895,3930,3930,3930,3930,0
|
|
20231108,180700,528602895,3930,3930,3930,3930,4046
|
|
20231108,180600,528602895,3930,3930,3930,3930,0
|
|
20231108,180500,528602895,3930,3930,3930,3930,0
|
|
20231108,180400,528602895,3930,3930,3930,3930,0
|
|
20231108,180300,528602895,3930,3930,3930,3930,0
|
|
20231108,180200,528602895,3930,3930,3930,3930,0
|
|
20231108,180100,528602895,3930,3930,3930,3930,0
|
|
20231108,180000,528602895,3930,3930,3930,3930,0
|
|
20231108,175900,528602895,3930,3930,3930,3930,0
|
|
20231108,175800,528602895,3930,3930,3930,3930,0
|
|
20231108,175700,528602895,3930,3930,3930,3930,0
|
|
20231108,175600,528602895,3930,3930,3930,3930,0
|
|
20231108,175500,528602895,3930,3930,3930,3930,0
|
|
20231108,175400,528602895,3930,3930,3930,3930,0
|
|
20231108,175300,528602895,3930,3930,3930,3930,0
|
|
20231108,175200,528602895,3930,3930,3930,3930,0
|
|
20231108,175100,528602895,3930,3930,3930,3930,0
|
|
20231108,175000,528602895,3930,3930,3930,3930,0
|
|
20231108,174900,528602895,3930,3930,3930,3930,0
|
|
20231108,174800,528602895,3930,3930,3930,3930,0
|
|
20231108,174700,528602895,3930,3930,3930,3930,0
|
|
20231108,174600,528602895,3930,3930,3930,3930,0
|
|
20231108,174500,528602895,3930,3930,3930,3930,0
|
|
20231108,174400,528602895,3930,3930,3930,3930,0
|
|
20231108,174300,528602895,3930,3930,3930,3930,0
|
|
20231108,174200,528602895,3930,3930,3930,3930,0
|
|
20231108,174100,528602895,3930,3930,3930,3930,0
|
|
20231108,174000,528602895,3930,3930,3930,3930,0
|
|
20231108,173900,528602895,3930,3930,3930,3930,0
|
|
20231108,173800,528602895,3930,3930,3930,3930,0
|
|
20231108,173700,528602895,3930,3930,3930,3930,4046
|
|
20231108,173600,528602895,3930,3930,3930,3930,0
|
|
20231108,173500,528602895,3930,3930,3930,3930,0
|
|
20231108,173400,528602895,3930,3930,3930,3930,0
|
|
20231108,173300,528602895,3930,3930,3930,3930,0
|
|
20231108,173200,528602895,3930,3930,3930,3930,0
|
|
20231108,173100,528602895,3930,3930,3930,3930,0
|
|
20231108,173000,528602895,3930,3930,3930,3930,0
|
|
20231108,172900,528602895,3930,3930,3930,3930,0
|
|
20231108,172800,528602895,3930,3930,3930,3930,0
|
|
20231108,172700,528602895,3930,3930,3930,3930,0
|
|
20231108,172600,528602895,3930,3930,3930,3930,0
|
|
20231108,172500,528602895,3930,3930,3930,3930,0
|
|
20231108,172400,528602895,3930,3930,3930,3930,0
|
|
20231108,172300,528602895,3930,3930,3930,3930,0
|
|
20231108,172200,528602895,3930,3930,3930,3930,0
|
|
20231108,172100,528602895,3930,3930,3930,3930,0
|
|
20231108,172000,528602895,3930,3930,3930,3930,0
|
|
20231108,171900,528602895,3930,3930,3930,3930,0
|
|
20231108,171800,528602895,3930,3930,3930,3930,0
|
|
20231108,171700,528602895,3930,3930,3930,3930,0
|
|
20231108,171600,528602895,3930,3930,3930,3930,0
|
|
20231108,171500,528602895,3930,3930,3930,3930,0
|
|
20231108,171400,528602895,3930,3930,3930,3930,0
|
|
20231108,171300,528602895,3930,3930,3930,3930,0
|
|
20231108,171200,528602895,3930,3930,3930,3930,0
|
|
20231108,171100,528602895,3930,3930,3930,3930,0
|
|
20231108,171000,528602895,3930,3930,3930,3930,0
|
|
20231108,170900,528602895,3930,3930,3930,3930,0
|
|
20231108,170800,528602895,3930,3930,3930,3930,0
|
|
20231108,170700,528602895,3930,3930,3930,3930,4046
|
|
20231108,170600,528602895,3930,3930,3930,3930,0
|
|
20231108,170500,528602895,3930,3930,3930,3930,0
|
|
20231108,170400,528602895,3930,3930,3930,3930,0
|
|
20231108,170300,528602895,3930,3930,3930,3930,0
|
|
20231108,170200,528602895,3930,3930,3930,3930,0
|
|
20231108,170100,528602895,3930,3930,3930,3930,0
|
|
20231108,170000,528602895,3930,3930,3930,3930,0
|
|
20231108,165900,528602895,3930,3930,3930,3930,0
|
|
20231108,165800,528602895,3930,3930,3930,3930,0
|
|
20231108,165700,528602895,3930,3930,3930,3930,0
|
|
20231108,165600,528602895,3930,3930,3930,3930,0
|
|
20231108,165500,528602895,3930,3930,3930,3930,0
|
|
20231108,165400,528602895,3930,3930,3930,3930,0
|
|
20231108,165300,528602895,3930,3930,3930,3930,0
|
|
20231108,165200,528602895,3930,3930,3930,3930,0
|
|
20231108,165100,528602895,3930,3930,3930,3930,0
|
|
20231108,165000,528602895,3930,3930,3930,3930,0
|
|
20231108,164900,528602895,3930,3930,3930,3930,0
|
|
20231108,164800,528602895,3930,3930,3930,3930,0
|
|
20231108,164700,528602895,3930,3930,3930,3930,0
|
|
20231108,164600,528602895,3930,3930,3930,3930,0
|
|
20231108,164500,528602895,3930,3930,3930,3930,0
|
|
20231108,164400,528602895,3930,3930,3930,3930,0
|
|
20231108,164300,528602895,3930,3930,3930,3930,0
|
|
20231108,164200,528602895,3930,3930,3930,3930,0
|
|
20231108,164100,528602895,3930,3930,3930,3930,0
|
|
20231108,164000,528602895,3930,3930,3930,3930,0
|
|
20231108,163900,528602895,3930,3930,3930,3930,0
|
|
20231108,163800,528602895,3930,3930,3930,3930,0
|
|
20231108,163700,528602895,3930,3930,3930,3930,4046
|
|
20231108,163600,528602895,3930,3930,3930,3930,0
|
|
20231108,163500,528602895,3930,3930,3930,3930,0
|
|
20231108,163400,528602895,3930,3930,3930,3930,0
|
|
20231108,163300,528602895,3930,3930,3930,3930,0
|
|
20231108,163200,528602895,3930,3930,3930,3930,0
|
|
20231108,163100,528602895,3930,3930,3930,3930,0
|
|
20231108,163000,528602895,3930,3930,3930,3930,0
|
|
20231108,162900,528602895,3930,3930,3930,3930,0
|
|
20231108,162800,528602895,3930,3930,3930,3930,0
|
|
20231108,162700,528602895,3930,3930,3930,3930,0
|
|
20231108,162600,528602895,3930,3930,3930,3930,0
|
|
20231108,162500,528602895,3930,3930,3930,3930,0
|
|
20231108,162400,528602895,3930,3930,3930,3930,0
|
|
20231108,162300,528602895,3930,3930,3930,3930,0
|
|
20231108,162200,528602895,3930,3930,3930,3930,0
|
|
20231108,162100,528602895,3930,3930,3930,3930,0
|
|
20231108,162000,528602895,3930,3930,3930,3930,0
|
|
20231108,161900,528602895,3930,3930,3930,3930,0
|
|
20231108,161800,528602895,3930,3930,3930,3930,0
|
|
20231108,161700,528602895,3930,3930,3930,3930,0
|
|
20231108,161600,528602895,3930,3930,3930,3930,0
|
|
20231108,161500,528602895,3930,3930,3930,3930,0
|
|
20231108,161400,528602895,3930,3930,3930,3930,0
|
|
20231108,161300,528602895,3930,3930,3930,3930,0
|
|
20231108,161200,528602895,3930,3930,3930,3930,0
|
|
20231108,161100,528602895,3930,3930,3930,3930,0
|
|
20231108,161000,528602895,3930,3930,3930,3930,0
|
|
20231108,160900,528602895,3930,3930,3930,3930,0
|
|
20231108,160800,528602895,3930,3930,3930,3930,0
|
|
20231108,160700,528602895,3930,3930,3930,3930,4046
|
|
20231108,160600,528602895,3930,3930,3930,3930,0
|
|
20231108,160500,528602895,3930,3930,3930,3930,0
|
|
20231108,160400,528602895,3930,3930,3930,3930,0
|
|
20231108,160300,528602895,3930,3930,3930,3930,0
|
|
20231108,160200,528602895,3930,3930,3930,3930,0
|
|
20231108,160100,528602895,3930,3930,3930,3930,0
|
|
20231108,160000,528602895,3930,3930,3930,3930,0
|
|
20231108,155900,528602895,3930,3930,3930,3930,0
|
|
20231108,155800,528602895,3930,3930,3930,3930,0
|
|
20231108,155700,528602895,3930,3930,3930,3930,0
|
|
20231108,155600,528602895,3930,3930,3930,3930,0
|
|
20231108,155500,528602895,3930,3930,3930,3930,0
|
|
20231108,155400,528602895,3930,3930,3930,3930,0
|
|
20231108,155300,528602895,3930,3930,3930,3930,0
|
|
20231108,155200,528602895,3930,3930,3930,3930,0
|
|
20231108,155100,528602895,3930,3930,3930,3930,0
|
|
20231108,155000,528602895,3930,3930,3930,3930,0
|
|
20231108,154900,528602895,3930,3930,3930,3930,0
|
|
20231108,154800,528602895,3930,3930,3930,3930,0
|
|
20231108,154700,528602895,3930,3930,3930,3930,0
|
|
20231108,154600,528602895,3930,3930,3930,3930,0
|
|
20231108,154500,528602895,3930,3930,3930,3930,0
|
|
20231108,154400,528602895,3930,3930,3930,3930,0
|
|
20231108,154300,528602895,3930,3930,3930,3930,0
|
|
20231108,154200,528602895,3930,3930,3930,3930,0
|
|
20231108,154100,528602895,3930,3930,3930,3930,0
|
|
20231108,154000,528602895,3930,3930,3930,3930,0
|
|
20231108,153900,528602895,3930,3930,3930,3930,0
|
|
20231108,153800,528602895,3930,3930,3930,3930,0
|
|
20231108,153700,528602895,3930,3930,3930,3930,4046
|
|
20231108,153600,528602895,3930,3930,3930,3930,0
|
|
20231108,153500,528602895,3930,3930,3930,3930,0
|
|
20231108,153400,528602895,3930,3930,3930,3930,0
|
|
20231108,153300,528602895,3930,3930,3930,3930,0
|
|
20231108,153200,528602895,3930,3930,3930,3930,0
|
|
20231108,153100,528602895,3930,3930,3930,3930,0
|
|
20231108,153000,528602895,3930,3930,3930,3930,4046
|
|
20231108,152900,512702115,3915,3915,3915,3915,0
|
|
20231108,152800,512702115,3915,3915,3915,3915,0
|
|
20231108,152700,512702115,3915,3915,3915,3915,0
|
|
20231108,152600,512702115,3915,3915,3915,3915,0
|
|
20231108,152500,512702115,3915,3915,3915,3915,0
|
|
20231108,152400,512702115,3915,3915,3915,3915,0
|
|
20231108,152300,512702115,3915,3915,3915,3915,0
|
|
20231108,152200,512702115,3915,3915,3915,3915,0
|
|
20231108,152100,512702115,3915,3915,3915,3915,0
|
|
20231108,152000,512702115,3915,3915,3915,3915,0
|
|
20231108,151900,512702115,3915,3920,3920,3915,847
|
|
20231108,151800,509383500,3955,3955,3955,3955,0
|
|
20231108,151700,509383500,3955,3920,3955,3920,12
|
|
20231108,151600,509336215,3955,3920,3955,3920,29
|
|
20231108,151500,509222045,3920,3925,3955,3920,21
|
|
20231108,151400,509139370,3960,3950,3960,3950,3930
|
|
20231108,151300,493615780,3950,3930,3950,3920,69
|
|
20231108,151200,493343785,3950,3920,3950,3920,103
|
|
20231108,151100,492937080,3920,3920,3920,3920,12
|
|
20231108,151000,492890040,3920,3920,3920,3920,12
|
|
20231108,150900,492843000,3920,3920,3920,3920,12
|
|
20231108,150800,492795960,3920,3915,3920,3915,122
|
|
20231108,150700,492317750,3915,3915,3920,3915,246
|
|
20231108,150600,491353475,3915,3915,3915,3915,367
|
|
20231108,150500,489916670,3920,3910,3925,3910,992
|
|
20231108,150400,486027710,3905,3910,3910,3905,1012
|
|
20231108,150300,482075415,3910,3910,3915,3910,1036
|
|
20231108,150200,478024505,3910,3925,3925,3910,3977
|
|
20231108,150100,462455335,3925,3925,3925,3925,7
|
|
20231108,150000,462427860,3925,3930,3930,3925,196
|
|
20231108,145900,461657615,3930,3930,3930,3930,0
|
|
20231108,145800,461657615,3930,3930,3930,3930,0
|
|
20231108,145700,461657615,3930,3930,3930,3930,0
|
|
20231108,145600,461657615,3930,3930,3930,3930,0
|
|
20231108,145500,461657615,3930,3930,3930,3930,0
|
|
20231108,145400,461657615,3930,3930,3930,3930,132
|
|
20231108,145300,461138855,3940,3925,3940,3925,900
|
|
20231108,145200,457602865,3920,3920,3920,3920,0
|
|
20231108,145100,457602865,3920,3920,3920,3920,1
|
|
20231108,145000,457598945,3920,3920,3920,3920,0
|
|
20231108,144900,457598945,3920,3920,3920,3920,1805
|
|
20231108,144800,450523345,3925,3925,3925,3925,85
|
|
20231108,144700,450189720,3930,3930,3930,3930,0
|
|
20231108,144600,450189720,3930,3930,3930,3930,100
|
|
20231108,144500,449796720,3925,3930,3930,3925,1010
|
|
20231108,144400,445827425,3935,3935,3935,3935,2
|
|
20231108,144300,445819555,3945,3930,3945,3930,504
|
|
20231108,144200,443838820,3930,3930,3930,3920,752
|
|
20231108,144100,440885920,3935,3920,3935,3920,1230
|
|
20231108,144000,436052120,3920,3920,3920,3920,190
|
|
20231108,143900,435307320,3920,3920,3920,3920,2041
|
|
20231108,143800,427306600,3920,3920,3920,3920,104
|
|
20231108,143700,426898920,3920,3935,3935,3920,5528
|
|
20231108,143600,405184125,3935,3935,3935,3935,0
|
|
20231108,143500,405184125,3935,3935,3935,3935,669
|
|
20231108,143400,402551610,3935,3935,3935,3935,75
|
|
20231108,143300,402256485,3935,3940,3940,3935,99
|
|
20231108,143200,401866845,3940,3935,3940,3935,98
|
|
20231108,143100,401481210,3935,3935,3935,3935,400
|
|
20231108,143000,399907210,3945,3945,3945,3935,352
|
|
20231108,142900,398519670,3940,3940,3940,3940,2319
|
|
20231108,142800,389382810,3940,3945,3945,3940,4980
|
|
20231108,142700,369752155,3950,3950,3950,3950,0
|
|
20231108,142600,369752155,3950,3950,3950,3950,587
|
|
20231108,142500,367433505,3950,3950,3950,3950,0
|
|
20231108,142400,367433505,3950,3955,3955,3950,2208
|
|
20231108,142300,358709380,3970,3970,3970,3970,0
|
|
20231108,142200,358709380,3970,3970,3970,3970,15
|
|
20231108,142100,358649830,3970,3970,3970,3970,0
|
|
20231108,142000,358649830,3970,3970,3970,3970,10
|
|
20231108,141900,358610130,3970,3970,3970,3970,0
|
|
20231108,141800,358610130,3970,3970,3970,3970,0
|
|
20231108,141700,358610130,3970,3970,3970,3970,2
|
|
20231108,141600,358602190,3950,3965,3965,3950,76
|
|
20231108,141500,358301975,3970,3970,3970,3970,0
|
|
20231108,141400,358301975,3970,3970,3970,3970,0
|
|
20231108,141300,358301975,3970,3970,3970,3970,1
|
|
20231108,141200,358298005,3950,3950,3950,3950,0
|
|
20231108,141100,358298005,3950,3955,3955,3950,154
|
|
20231108,141000,357689065,3955,3955,3955,3955,5
|
|
20231108,140900,357669290,3955,3955,3955,3955,0
|
|
20231108,140800,357669290,3955,3955,3955,3955,0
|
|
20231108,140700,357669290,3955,3955,3955,3955,71
|
|
20231108,140600,357388485,3965,3965,3965,3965,0
|
|
20231108,140500,357388485,3965,3965,3965,3965,100
|
|
20231108,140400,356991985,3965,3965,3965,3965,65
|
|
20231108,140300,356734260,3970,3970,3970,3970,0
|
|
20231108,140200,356734260,3970,3970,3970,3970,0
|
|
20231108,140100,356734260,3970,3970,3970,3970,0
|
|
20231108,140000,356734260,3970,3965,3970,3965,1070
|
|
20231108,135900,352486710,3965,3965,3965,3965,200
|
|
20231108,135800,351693710,3965,3955,3965,3955,1001
|
|
20231108,135700,347734745,3955,3955,3955,3955,0
|
|
20231108,135600,347734745,3955,3960,3960,3955,504
|
|
20231108,135500,345739920,3960,3960,3960,3960,0
|
|
20231108,135400,345739920,3960,3960,3960,3960,0
|
|
20231108,135300,345739920,3960,3960,3960,3960,0
|
|
20231108,135200,345739920,3960,3960,3960,3960,0
|
|
20231108,135100,345739920,3960,3960,3960,3960,504
|
|
20231108,135000,343744080,3960,3960,3960,3960,45
|
|
20231108,134900,343565880,3955,3955,3955,3955,0
|
|
20231108,134800,343565880,3955,3955,3955,3955,0
|
|
20231108,134700,343565880,3955,3955,3955,3955,0
|
|
20231108,134600,343565880,3955,3955,3955,3955,0
|
|
20231108,134500,343565880,3955,3955,3955,3955,0
|
|
20231108,134400,343565880,3955,3955,3955,3955,0
|
|
20231108,134300,343565880,3955,3955,3955,3955,0
|
|
20231108,134200,343565880,3955,3955,3955,3955,0
|
|
20231108,134100,343565880,3955,3955,3955,3955,0
|
|
20231108,134000,343565880,3955,3955,3955,3955,0
|
|
20231108,133900,343565880,3955,3955,3955,3955,374
|
|
20231108,133800,342086710,3955,3955,3955,3955,1
|
|
20231108,133700,342082755,3950,3950,3950,3950,0
|
|
20231108,133600,342082755,3950,3950,3950,3950,0
|
|
20231108,133500,342082755,3950,3950,3950,3950,0
|
|
20231108,133400,342082755,3950,3945,3950,3945,1599
|
|
20231108,133300,335769705,3945,3945,3945,3945,0
|
|
20231108,133200,335769705,3945,3945,3945,3945,0
|
|
20231108,133100,335769705,3945,3945,3945,3945,0
|
|
20231108,133000,335769705,3945,3945,3945,3945,0
|
|
20231108,132900,335769705,3945,3945,3945,3945,0
|
|
20231108,132800,335769705,3945,3945,3945,3945,51
|
|
20231108,132700,335568510,3945,3950,3950,3945,1986
|
|
20231108,132600,327724895,3950,3965,3965,3950,4171
|
|
20231108,132500,311214370,3985,3985,3985,3985,0
|
|
20231108,132400,311214370,3985,3980,3985,3980,893
|
|
20231108,132300,307655770,3980,3980,3980,3980,0
|
|
20231108,132200,307655770,3980,3980,3980,3980,0
|
|
20231108,132100,307655770,3980,3980,3980,3980,1
|
|
20231108,132000,307651790,3985,3985,3985,3985,0
|
|
20231108,131900,307651790,3985,3985,3985,3985,0
|
|
20231108,131800,307651790,3985,3985,3985,3985,2
|
|
20231108,131700,307643820,3985,3960,3985,3960,757
|
|
20231108,131600,304631775,3960,3960,3960,3960,0
|
|
20231108,131500,304631775,3960,3960,3960,3960,0
|
|
20231108,131400,304631775,3960,3960,3960,3960,1
|
|
20231108,131300,304627815,3960,3960,3960,3960,6
|
|
20231108,131200,304604055,3955,3955,3955,3955,700
|
|
20231108,131100,301835555,3960,3960,3960,3960,0
|
|
20231108,131000,301835555,3960,3960,3960,3960,250
|
|
20231108,130900,300845555,3960,3960,3960,3960,0
|
|
20231108,130800,300845555,3960,3960,3960,3960,0
|
|
20231108,130700,300845555,3960,3965,3965,3960,30
|
|
20231108,130600,300726730,3980,3970,3980,3970,400
|
|
20231108,130500,299135115,3970,3970,3970,3970,0
|
|
20231108,130400,299135115,3970,3970,3970,3970,318
|
|
20231108,130300,297872655,3970,3970,3970,3970,0
|
|
20231108,130200,297872655,3970,3970,3970,3970,0
|
|
20231108,130100,297872655,3970,3970,3970,3970,0
|
|
20231108,130000,297872655,3970,3965,3970,3965,142
|
|
20231108,125900,297309550,3965,3960,3965,3960,10
|
|
20231108,125800,297269945,3955,3955,3955,3955,612
|
|
20231108,125700,294849485,3955,3965,3965,3955,113
|
|
20231108,125600,294401610,3965,3965,3965,3965,0
|
|
20231108,125500,294401610,3965,3960,3965,3960,113
|
|
20231108,125400,293954110,3955,3955,3955,3955,17
|
|
20231108,125300,293886875,3965,3965,3965,3965,0
|
|
20231108,125200,293886875,3965,3960,3965,3960,89
|
|
20231108,125100,293534035,3965,3965,3965,3965,0
|
|
20231108,125000,293534035,3965,3960,3965,3960,115
|
|
20231108,124900,293078105,3955,3955,3955,3955,17
|
|
20231108,124800,293010870,3965,3965,3965,3965,0
|
|
20231108,124700,293010870,3965,3960,3965,3960,89
|
|
20231108,124600,292658030,3965,3965,3965,3965,0
|
|
20231108,124500,292658030,3965,3960,3965,3960,175
|
|
20231108,124400,291964200,3965,3965,3965,3965,0
|
|
20231108,124300,291964200,3965,3960,3965,3960,125
|
|
20231108,124200,291468620,3955,3955,3955,3955,0
|
|
20231108,124100,291468620,3955,3955,3955,3955,200
|
|
20231108,124000,290677620,3955,3960,3965,3955,127
|
|
20231108,123900,290174260,3955,3955,3955,3955,17
|
|
20231108,123800,290107025,3965,3965,3965,3965,112
|
|
20231108,123700,289662945,3950,3950,3950,3950,17
|
|
20231108,123600,289595795,3965,3965,3965,3965,0
|
|
20231108,123500,289595795,3965,3960,3965,3960,87
|
|
20231108,123400,289250885,3955,3955,3955,3955,200
|
|
20231108,123300,288459885,3965,3955,3965,3955,883
|
|
20231108,123200,284966835,3965,3965,3965,3965,0
|
|
20231108,123100,284966835,3965,3965,3965,3965,0
|
|
20231108,123000,284966835,3965,3950,3965,3950,108
|
|
20231108,122900,284538960,3955,3955,3955,3955,36
|
|
20231108,122800,284396580,3955,3965,3970,3955,467
|
|
20231108,122700,282548080,3970,3965,3970,3965,10
|
|
20231108,122600,282508425,3970,3965,3970,3965,174
|
|
20231108,122500,281817690,3970,3970,3970,3970,0
|
|
20231108,122400,281817690,3970,3970,3970,3970,0
|
|
20231108,122300,281817690,3970,3965,3970,3965,86
|
|
20231108,122200,281476315,3970,3970,3970,3970,0
|
|
20231108,122100,281476315,3970,3965,3970,3965,86
|
|
20231108,122000,281134940,3955,3955,3955,3955,17
|
|
20231108,121900,281067705,3970,3970,3970,3970,0
|
|
20231108,121800,281067705,3970,3965,3970,3965,87
|
|
20231108,121700,280722360,3970,3970,3970,3970,0
|
|
20231108,121600,280722360,3970,3970,3970,3970,94
|
|
20231108,121500,280349180,3970,3970,3970,3970,0
|
|
20231108,121400,280349180,3970,3965,3970,3965,114
|
|
20231108,121300,279896805,3960,3955,3960,3955,37
|
|
20231108,121200,279750370,3965,3965,3965,3965,0
|
|
20231108,121100,279750370,3965,3965,3965,3965,101
|
|
20231108,121000,279349905,3965,3965,3965,3965,0
|
|
20231108,120900,279349905,3965,3965,3965,3965,109
|
|
20231108,120800,278917720,3965,3965,3965,3965,0
|
|
20231108,120700,278917720,3965,3965,3965,3965,0
|
|
20231108,120600,278917720,3965,3960,3965,3960,90
|
|
20231108,120500,278561070,3960,3960,3960,3960,286
|
|
20231108,120400,277428510,3960,3965,3965,3960,99
|
|
20231108,120300,277036060,3965,3965,3965,3965,0
|
|
20231108,120200,277036060,3965,3965,3965,3965,100
|
|
20231108,120100,276639560,3970,3970,3970,3970,113
|
|
20231108,120000,276190950,3970,3975,3975,3970,92
|
|
20231108,115900,275825695,3975,3980,3980,3975,153
|
|
20231108,115800,275216920,3975,3975,3975,3975,0
|
|
20231108,115700,275216920,3975,3980,3980,3975,107
|
|
20231108,115600,274791185,3980,3980,3980,3980,0
|
|
20231108,115500,274791185,3980,3980,3980,3980,0
|
|
20231108,115400,274791185,3980,3980,3980,3980,204
|
|
20231108,115300,273979265,3980,3980,3980,3980,0
|
|
20231108,115200,273979265,3980,3980,3980,3975,158
|
|
20231108,115100,273350675,3980,3980,3980,3980,39
|
|
20231108,115000,273195455,3980,3980,3980,3980,362
|
|
20231108,114900,271754695,3980,3980,3980,3980,95
|
|
20231108,114800,271376595,3980,3980,3980,3980,375
|
|
20231108,114700,269884095,3980,3980,3980,3980,100
|
|
20231108,114600,269486095,3970,3970,3970,3970,60
|
|
20231108,114500,269247895,3965,3965,3965,3965,44
|
|
20231108,114400,269073435,3965,3965,3965,3965,105
|
|
20231108,114300,268657110,3965,3965,3965,3965,0
|
|
20231108,114200,268657110,3965,3965,3965,3965,84
|
|
20231108,114100,268324050,3965,3965,3965,3965,400
|
|
20231108,114000,266738050,3960,3985,3985,3960,4668
|
|
20231108,113900,248224780,3985,3985,3985,3985,0
|
|
20231108,113800,248224780,3985,3985,3985,3985,0
|
|
20231108,113700,248224780,3985,3980,3985,3980,104
|
|
20231108,113600,247810390,3970,3970,3970,3970,0
|
|
20231108,113500,247810390,3970,3980,3980,3970,116
|
|
20231108,113400,247348720,3980,3980,3980,3980,30
|
|
20231108,113300,247229320,3980,3970,3980,3970,2
|
|
20231108,113200,247221370,3980,3980,3980,3980,82
|
|
20231108,113100,246895010,3980,3980,3980,3980,0
|
|
20231108,113000,246895010,3980,3970,3980,3970,194
|
|
20231108,112900,246123890,3970,3970,3970,3970,0
|
|
20231108,112800,246123890,3970,3980,3980,3970,200
|
|
20231108,112700,245329020,3985,3985,3985,3985,1
|
|
20231108,112600,245325035,3985,3985,3985,3985,0
|
|
20231108,112500,245325035,3985,3985,3985,3985,104
|
|
20231108,112400,244910595,3975,3975,3975,3975,22
|
|
20231108,112300,244823145,3985,3985,3985,3985,111
|
|
20231108,112200,244380810,3985,3985,3985,3985,0
|
|
20231108,112100,244380810,3985,3985,3985,3985,0
|
|
20231108,112000,244380810,3985,3985,3985,3985,82
|
|
20231108,111900,244054040,3970,3970,3970,3970,50
|
|
20231108,111800,243855540,3985,3985,3985,3985,106
|
|
20231108,111700,243433130,3985,3985,3985,3985,0
|
|
20231108,111600,243433130,3985,3985,3985,3985,0
|
|
20231108,111500,243433130,3985,3980,3985,3980,211
|
|
20231108,111400,242592795,3980,3980,3980,3980,200
|
|
20231108,111300,241796795,3980,3980,3980,3980,115
|
|
20231108,111200,241339095,3975,3975,3975,3975,53
|
|
20231108,111100,241128420,3975,3975,3975,3975,89
|
|
20231108,111000,240774645,3980,3980,3980,3980,0
|
|
20231108,110900,240774645,3980,3980,3980,3980,0
|
|
20231108,110800,240774645,3980,3975,3980,3975,89
|
|
20231108,110700,240420525,3975,3975,3975,3975,0
|
|
20231108,110600,240420525,3975,3975,3975,3975,119
|
|
20231108,110500,239947500,3965,3965,3965,3965,0
|
|
20231108,110400,239947500,3965,3965,3965,3965,175
|
|
20231108,110300,239253625,3965,3970,3970,3955,3289
|
|
20231108,110200,226201570,3970,3970,3970,3970,216
|
|
20231108,110100,225344050,3980,3980,3980,3980,0
|
|
20231108,110000,225344050,3980,3975,3980,3975,122
|
|
20231108,105900,224858600,3975,3975,3975,3975,0
|
|
20231108,105800,224858600,3975,3975,3975,3975,33
|
|
20231108,105700,224727425,3970,3970,3970,3970,0
|
|
20231108,105600,224727425,3970,3970,3970,3970,324
|
|
20231108,105500,223441145,3965,3965,3965,3965,0
|
|
20231108,105400,223441145,3965,3965,3965,3965,1
|
|
20231108,105300,223437180,3965,3965,3965,3965,1
|
|
20231108,105200,223433215,3970,3970,3970,3970,0
|
|
20231108,105100,223433215,3970,3970,3970,3970,1
|
|
20231108,105000,223429245,3960,3960,3960,3960,83
|
|
20231108,104900,223100565,3960,3960,3965,3960,974
|
|
20231108,104800,219240320,3960,3960,3960,3960,0
|
|
20231108,104700,219240320,3960,3960,3960,3960,0
|
|
20231108,104600,219240320,3960,3960,3960,3960,0
|
|
20231108,104500,219240320,3960,3960,3960,3960,1
|
|
20231108,104400,219236360,3950,3950,3950,3950,0
|
|
20231108,104300,219236360,3950,3955,3960,3950,14
|
|
20231108,104200,219181035,3960,3950,3960,3950,100
|
|
20231108,104100,218785135,3950,3950,3950,3950,0
|
|
20231108,104000,218785135,3950,3950,3950,3950,0
|
|
20231108,103900,218785135,3950,3950,3950,3950,1
|
|
20231108,103800,218781185,3940,3940,3940,3940,0
|
|
20231108,103700,218781185,3940,3940,3940,3940,0
|
|
20231108,103600,218781185,3940,3940,3940,3940,250
|
|
20231108,103500,217796185,3940,3940,3940,3940,0
|
|
20231108,103400,217796185,3940,3940,3940,3940,24
|
|
20231108,103300,217701625,3940,3940,3940,3940,0
|
|
20231108,103200,217701625,3940,3925,3940,3925,574
|
|
20231108,103100,215446500,3930,3930,3930,3930,131
|
|
20231108,103000,214931670,3930,3930,3930,3930,0
|
|
20231108,102900,214931670,3930,3930,3930,3930,0
|
|
20231108,102800,214931670,3930,3930,3930,3930,6
|
|
20231108,102700,214908090,3930,3930,3930,3930,116
|
|
20231108,102600,214452210,3930,3940,3940,3930,10
|
|
20231108,102500,214412900,3930,3930,3930,3930,100
|
|
20231108,102400,214019900,3940,3940,3940,3940,1
|
|
20231108,102300,214015960,3940,3940,3940,3940,0
|
|
20231108,102200,214015960,3940,3940,3940,3940,0
|
|
20231108,102100,214015960,3940,3940,3940,3940,0
|
|
20231108,102000,214015960,3940,3940,3940,3940,0
|
|
20231108,101900,214015960,3940,3940,3940,3940,580
|
|
20231108,101800,211730760,3960,3960,3960,3960,0
|
|
20231108,101700,211730760,3960,3960,3960,3960,2
|
|
20231108,101600,211722840,3955,3955,3955,3955,517
|
|
20231108,101500,209678105,3950,3950,3950,3950,0
|
|
20231108,101400,209678105,3950,3950,3950,3950,169
|
|
20231108,101300,209010555,3960,3960,3960,3960,7
|
|
20231108,101200,208982835,3960,3960,3960,3960,0
|
|
20231108,101100,208982835,3960,3960,3960,3945,1284
|
|
20231108,101000,203907045,3960,3960,3960,3960,0
|
|
20231108,100900,203907045,3960,3960,3960,3960,0
|
|
20231108,100800,203907045,3960,3955,3960,3955,127
|
|
20231108,100700,203404755,3950,3950,3950,3950,0
|
|
20231108,100600,203404755,3950,3940,3950,3940,529
|
|
20231108,100500,201317580,3945,3945,3945,3945,2
|
|
20231108,100400,201309690,3940,3935,3940,3935,1112
|
|
20231108,100300,196933965,3930,3930,3930,3925,1153
|
|
20231108,100200,192402680,3935,3935,3935,3935,0
|
|
20231108,100100,192402680,3935,3930,3935,3930,1159
|
|
20231108,100000,187844685,3920,3945,3945,3900,5012
|
|
20231108,095900,168144945,3950,3950,3950,3950,1178
|
|
20231108,095800,163491845,3950,3950,3950,3950,0
|
|
20231108,095700,163491845,3950,3950,3950,3950,0
|
|
20231108,095600,163491845,3950,3950,3950,3950,300
|
|
20231108,095500,162306845,3950,3955,3955,3950,1278
|
|
20231108,095400,157257355,3955,3955,3955,3955,0
|
|
20231108,095300,157257355,3955,3955,3955,3955,262
|
|
20231108,095200,156221145,3950,3955,3955,3950,500
|
|
20231108,095100,154246120,3950,3960,3960,3950,1709
|
|
20231108,095000,147484215,3960,3960,3960,3960,0
|
|
20231108,094900,147484215,3960,3965,3965,3960,2235
|
|
20231108,094800,138628005,3975,3975,3975,3975,100
|
|
20231108,094700,138230505,3980,3980,3980,3980,100
|
|
20231108,094600,137832505,3980,3980,3980,3980,6
|
|
20231108,094500,137808625,3965,3965,3965,3965,0
|
|
20231108,094400,137808625,3965,3965,3965,3965,0
|
|
20231108,094300,137808625,3965,3965,3965,3965,300
|
|
20231108,094200,136619125,3965,3970,3970,3965,500
|
|
20231108,094100,134636180,3970,3970,3970,3970,601
|
|
20231108,094000,132250210,3975,3975,3975,3975,107
|
|
20231108,093900,131824885,3975,3975,3975,3975,0
|
|
20231108,093800,131824885,3975,3975,3975,3965,701
|
|
20231108,093700,129041960,3975,3975,3975,3970,455
|
|
20231108,093600,127235155,3980,3980,3980,3980,0
|
|
20231108,093500,127235155,3980,3980,3980,3980,301
|
|
20231108,093400,126037175,3985,3985,3985,3985,0
|
|
20231108,093300,126037175,3985,3995,3995,3985,717
|
|
20231108,093200,123179920,3995,3995,3995,3995,11
|
|
20231108,093100,123135975,3990,3985,3990,3985,1065
|
|
20231108,093000,118891605,3980,3980,3980,3980,356
|
|
20231108,092900,117474725,3975,3970,3975,3970,831
|
|
20231108,092800,114173005,3965,3965,3965,3965,0
|
|
20231108,092700,114173005,3965,3980,3980,3965,1608
|
|
20231108,092600,107788715,3980,3980,3980,3980,0
|
|
20231108,092500,107788715,3980,3980,3980,3980,100
|
|
20231108,092400,107390715,3995,3995,3995,3995,1
|
|
20231108,092300,107386720,3980,3990,3990,3980,2613
|
|
20231108,092200,96979370,4000,4000,4000,4000,9
|
|
20231108,092100,96943370,3990,3990,3990,3990,28
|
|
20231108,092000,96831650,3990,3990,3990,3990,0
|
|
20231108,091900,96831650,3990,4000,4010,3990,5534
|
|
20231108,091800,74712145,3995,3990,4000,3990,3592
|
|
20231108,091700,60364685,3990,3985,3990,3985,1077
|
|
20231108,091600,56070195,3980,3985,3985,3980,280
|
|
20231108,091500,54954895,3980,3980,3980,3980,104
|
|
20231108,091400,54540975,3990,3990,3990,3990,0
|
|
20231108,091300,54540975,3990,3990,3990,3990,1032
|
|
20231108,091200,50423295,3990,3980,3990,3980,426
|
|
20231108,091100,48726935,3980,3980,3980,3980,0
|
|
20231108,091000,48726935,3980,3985,3985,3980,123
|
|
20231108,090900,48237280,3985,4005,4010,3985,1416
|
|
20231108,090800,42582025,4005,4010,4010,4005,1946
|
|
20231108,090700,34786955,4015,4005,4015,3995,2656
|
|
20231108,090600,24150965,4005,3985,4005,3985,2215
|
|
20231108,090500,15296085,3980,3990,3995,3980,823
|
|
20231108,090400,12011565,3980,3980,3980,3980,110
|
|
20231108,090300,11573765,3995,3995,3995,3995,20
|
|
20231108,090200,11493865,3995,3995,3995,3995,647
|
|
20231108,090100,8909100,3990,3990,3995,3990,1240
|
|
20231108,090000,3960415,3985,3955,3985,3955,1000
|