640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,193700,801652935,3865,3865,3865,3865,4225
|
|
20231109,193600,801652935,3865,3865,3865,3865,0
|
|
20231109,193500,801652935,3865,3865,3865,3865,0
|
|
20231109,193400,801652935,3865,3865,3865,3865,0
|
|
20231109,193300,801652935,3865,3865,3865,3865,0
|
|
20231109,193200,801652935,3865,3865,3865,3865,0
|
|
20231109,193100,801652935,3865,3865,3865,3865,0
|
|
20231109,193000,801652935,3865,3865,3865,3865,0
|
|
20231109,192900,801652935,3865,3865,3865,3865,0
|
|
20231109,192800,801652935,3865,3865,3865,3865,0
|
|
20231109,192700,801652935,3865,3865,3865,3865,0
|
|
20231109,192600,801652935,3865,3865,3865,3865,0
|
|
20231109,192500,801652935,3865,3865,3865,3865,0
|
|
20231109,192400,801652935,3865,3865,3865,3865,0
|
|
20231109,192300,801652935,3865,3865,3865,3865,0
|
|
20231109,192200,801652935,3865,3865,3865,3865,0
|
|
20231109,192100,801652935,3865,3865,3865,3865,0
|
|
20231109,192000,801652935,3865,3865,3865,3865,0
|
|
20231109,191900,801652935,3865,3865,3865,3865,0
|
|
20231109,191800,801652935,3865,3865,3865,3865,0
|
|
20231109,191700,801652935,3865,3865,3865,3865,0
|
|
20231109,191600,801652935,3865,3865,3865,3865,0
|
|
20231109,191500,801652935,3865,3865,3865,3865,0
|
|
20231109,191400,801652935,3865,3865,3865,3865,0
|
|
20231109,191300,801652935,3865,3865,3865,3865,0
|
|
20231109,191200,801652935,3865,3865,3865,3865,0
|
|
20231109,191100,801652935,3865,3865,3865,3865,0
|
|
20231109,191000,801652935,3865,3865,3865,3865,0
|
|
20231109,190900,801652935,3865,3865,3865,3865,0
|
|
20231109,190800,801652935,3865,3865,3865,3865,0
|
|
20231109,190700,801652935,3865,3865,3865,3865,4225
|
|
20231109,190600,801652935,3865,3865,3865,3865,0
|
|
20231109,190500,801652935,3865,3865,3865,3865,0
|
|
20231109,190400,801652935,3865,3865,3865,3865,0
|
|
20231109,190300,801652935,3865,3865,3865,3865,0
|
|
20231109,190200,801652935,3865,3865,3865,3865,0
|
|
20231109,190100,801652935,3865,3865,3865,3865,0
|
|
20231109,190000,801652935,3865,3865,3865,3865,0
|
|
20231109,185900,801652935,3865,3865,3865,3865,0
|
|
20231109,185800,801652935,3865,3865,3865,3865,0
|
|
20231109,185700,801652935,3865,3865,3865,3865,0
|
|
20231109,185600,801652935,3865,3865,3865,3865,0
|
|
20231109,185500,801652935,3865,3865,3865,3865,0
|
|
20231109,185400,801652935,3865,3865,3865,3865,0
|
|
20231109,185300,801652935,3865,3865,3865,3865,0
|
|
20231109,185200,801652935,3865,3865,3865,3865,0
|
|
20231109,185100,801652935,3865,3865,3865,3865,0
|
|
20231109,185000,801652935,3865,3865,3865,3865,0
|
|
20231109,184900,801652935,3865,3865,3865,3865,0
|
|
20231109,184800,801652935,3865,3865,3865,3865,0
|
|
20231109,184700,801652935,3865,3865,3865,3865,0
|
|
20231109,184600,801652935,3865,3865,3865,3865,0
|
|
20231109,184500,801652935,3865,3865,3865,3865,0
|
|
20231109,184400,801652935,3865,3865,3865,3865,0
|
|
20231109,184300,801652935,3865,3865,3865,3865,0
|
|
20231109,184200,801652935,3865,3865,3865,3865,0
|
|
20231109,184100,801652935,3865,3865,3865,3865,0
|
|
20231109,184000,801652935,3865,3865,3865,3865,0
|
|
20231109,183900,801652935,3865,3865,3865,3865,0
|
|
20231109,183800,801652935,3865,3865,3865,3865,0
|
|
20231109,183700,801652935,3865,3865,3865,3865,4225
|
|
20231109,183600,801652935,3865,3865,3865,3865,0
|
|
20231109,183500,801652935,3865,3865,3865,3865,0
|
|
20231109,183400,801652935,3865,3865,3865,3865,0
|
|
20231109,183300,801652935,3865,3865,3865,3865,0
|
|
20231109,183200,801652935,3865,3865,3865,3865,0
|
|
20231109,183100,801652935,3865,3865,3865,3865,0
|
|
20231109,183000,801652935,3865,3865,3865,3865,0
|
|
20231109,182900,801652935,3865,3865,3865,3865,0
|
|
20231109,182800,801652935,3865,3865,3865,3865,0
|
|
20231109,182700,801652935,3865,3865,3865,3865,0
|
|
20231109,182600,801652935,3865,3865,3865,3865,0
|
|
20231109,182500,801652935,3865,3865,3865,3865,0
|
|
20231109,182400,801652935,3865,3865,3865,3865,0
|
|
20231109,182300,801652935,3865,3865,3865,3865,0
|
|
20231109,182200,801652935,3865,3865,3865,3865,0
|
|
20231109,182100,801652935,3865,3865,3865,3865,0
|
|
20231109,182000,801652935,3865,3865,3865,3865,0
|
|
20231109,181900,801652935,3865,3865,3865,3865,0
|
|
20231109,181800,801652935,3865,3865,3865,3865,0
|
|
20231109,181700,801652935,3865,3865,3865,3865,0
|
|
20231109,181600,801652935,3865,3865,3865,3865,0
|
|
20231109,181500,801652935,3865,3865,3865,3865,0
|
|
20231109,181400,801652935,3865,3865,3865,3865,0
|
|
20231109,181300,801652935,3865,3865,3865,3865,0
|
|
20231109,181200,801652935,3865,3865,3865,3865,0
|
|
20231109,181100,801652935,3865,3865,3865,3865,0
|
|
20231109,181000,801652935,3865,3865,3865,3865,0
|
|
20231109,180900,801652935,3865,3865,3865,3865,0
|
|
20231109,180800,801652935,3865,3865,3865,3865,0
|
|
20231109,180700,801652935,3865,3865,3865,3865,4225
|
|
20231109,180600,801652935,3865,3865,3865,3865,0
|
|
20231109,180500,801652935,3865,3865,3865,3865,0
|
|
20231109,180400,801652935,3865,3865,3865,3865,0
|
|
20231109,180300,801652935,3865,3865,3865,3865,0
|
|
20231109,180200,801652935,3865,3865,3865,3865,0
|
|
20231109,180100,801652935,3865,3865,3865,3865,0
|
|
20231109,180000,801652935,3865,3865,3865,3865,0
|
|
20231109,175900,801652935,3865,3865,3865,3865,0
|
|
20231109,175800,801652935,3865,3865,3865,3865,0
|
|
20231109,175700,801652935,3865,3865,3865,3865,0
|
|
20231109,175600,801652935,3865,3865,3865,3865,0
|
|
20231109,175500,801652935,3865,3865,3865,3865,0
|
|
20231109,175400,801652935,3865,3865,3865,3865,0
|
|
20231109,175300,801652935,3865,3865,3865,3865,0
|
|
20231109,175200,801652935,3865,3865,3865,3865,0
|
|
20231109,175100,801652935,3865,3865,3865,3865,0
|
|
20231109,175000,801652935,3865,3865,3865,3865,0
|
|
20231109,174900,801652935,3865,3865,3865,3865,0
|
|
20231109,174800,801652935,3865,3865,3865,3865,0
|
|
20231109,174700,801652935,3865,3865,3865,3865,0
|
|
20231109,174600,801652935,3865,3865,3865,3865,0
|
|
20231109,174500,801652935,3865,3865,3865,3865,0
|
|
20231109,174400,801652935,3865,3865,3865,3865,0
|
|
20231109,174300,801652935,3865,3865,3865,3865,0
|
|
20231109,174200,801652935,3865,3865,3865,3865,0
|
|
20231109,174100,801652935,3865,3865,3865,3865,0
|
|
20231109,174000,801652935,3865,3865,3865,3865,0
|
|
20231109,173900,801652935,3865,3865,3865,3865,0
|
|
20231109,173800,801652935,3865,3865,3865,3865,0
|
|
20231109,173700,801652935,3865,3865,3865,3865,4225
|
|
20231109,173600,801652935,3865,3865,3865,3865,0
|
|
20231109,173500,801652935,3865,3865,3865,3865,0
|
|
20231109,173400,801652935,3865,3865,3865,3865,0
|
|
20231109,173300,801652935,3865,3865,3865,3865,0
|
|
20231109,173200,801652935,3865,3865,3865,3865,0
|
|
20231109,173100,801652935,3865,3865,3865,3865,0
|
|
20231109,173000,801652935,3865,3865,3865,3865,0
|
|
20231109,172900,801652935,3865,3865,3865,3865,0
|
|
20231109,172800,801652935,3865,3865,3865,3865,0
|
|
20231109,172700,801652935,3865,3865,3865,3865,0
|
|
20231109,172600,801652935,3865,3865,3865,3865,0
|
|
20231109,172500,801652935,3865,3865,3865,3865,0
|
|
20231109,172400,801652935,3865,3865,3865,3865,0
|
|
20231109,172300,801652935,3865,3865,3865,3865,0
|
|
20231109,172200,801652935,3865,3865,3865,3865,0
|
|
20231109,172100,801652935,3865,3865,3865,3865,0
|
|
20231109,172000,801652935,3865,3865,3865,3865,0
|
|
20231109,171900,801652935,3865,3865,3865,3865,0
|
|
20231109,171800,801652935,3865,3865,3865,3865,0
|
|
20231109,171700,801652935,3865,3865,3865,3865,0
|
|
20231109,171600,801652935,3865,3865,3865,3865,0
|
|
20231109,171500,801652935,3865,3865,3865,3865,0
|
|
20231109,171400,801652935,3865,3865,3865,3865,0
|
|
20231109,171300,801652935,3865,3865,3865,3865,0
|
|
20231109,171200,801652935,3865,3865,3865,3865,0
|
|
20231109,171100,801652935,3865,3865,3865,3865,0
|
|
20231109,171000,801652935,3865,3865,3865,3865,0
|
|
20231109,170900,801652935,3865,3865,3865,3865,0
|
|
20231109,170800,801652935,3865,3865,3865,3865,0
|
|
20231109,170700,801652935,3865,3865,3865,3865,4225
|
|
20231109,170600,801652935,3865,3865,3865,3865,0
|
|
20231109,170500,801652935,3865,3865,3865,3865,0
|
|
20231109,170400,801652935,3865,3865,3865,3865,0
|
|
20231109,170300,801652935,3865,3865,3865,3865,0
|
|
20231109,170200,801652935,3865,3865,3865,3865,0
|
|
20231109,170100,801652935,3865,3865,3865,3865,0
|
|
20231109,170000,801652935,3865,3865,3865,3865,0
|
|
20231109,165900,801652935,3865,3865,3865,3865,0
|
|
20231109,165800,801652935,3865,3865,3865,3865,0
|
|
20231109,165700,801652935,3865,3865,3865,3865,0
|
|
20231109,165600,801652935,3865,3865,3865,3865,0
|
|
20231109,165500,801652935,3865,3865,3865,3865,0
|
|
20231109,165400,801652935,3865,3865,3865,3865,0
|
|
20231109,165300,801652935,3865,3865,3865,3865,0
|
|
20231109,165200,801652935,3865,3865,3865,3865,0
|
|
20231109,165100,801652935,3865,3865,3865,3865,0
|
|
20231109,165000,801652935,3865,3865,3865,3865,0
|
|
20231109,164900,801652935,3865,3865,3865,3865,0
|
|
20231109,164800,801652935,3865,3865,3865,3865,0
|
|
20231109,164700,801652935,3865,3865,3865,3865,0
|
|
20231109,164600,801652935,3865,3865,3865,3865,0
|
|
20231109,164500,801652935,3865,3865,3865,3865,0
|
|
20231109,164400,801652935,3865,3865,3865,3865,0
|
|
20231109,164300,801652935,3865,3865,3865,3865,0
|
|
20231109,164200,801652935,3865,3865,3865,3865,0
|
|
20231109,164100,801652935,3865,3865,3865,3865,0
|
|
20231109,164000,801652935,3865,3865,3865,3865,0
|
|
20231109,163900,801652935,3865,3865,3865,3865,0
|
|
20231109,163800,801652935,3865,3865,3865,3865,0
|
|
20231109,163700,801652935,3865,3865,3865,3865,4225
|
|
20231109,163600,801652935,3865,3865,3865,3865,0
|
|
20231109,163500,801652935,3865,3865,3865,3865,0
|
|
20231109,163400,801652935,3865,3865,3865,3865,0
|
|
20231109,163300,801652935,3865,3865,3865,3865,0
|
|
20231109,163200,801652935,3865,3865,3865,3865,0
|
|
20231109,163100,801652935,3865,3865,3865,3865,0
|
|
20231109,163000,801652935,3865,3865,3865,3865,0
|
|
20231109,162900,801652935,3865,3865,3865,3865,0
|
|
20231109,162800,801652935,3865,3865,3865,3865,0
|
|
20231109,162700,801652935,3865,3865,3865,3865,0
|
|
20231109,162600,801652935,3865,3865,3865,3865,0
|
|
20231109,162500,801652935,3865,3865,3865,3865,0
|
|
20231109,162400,801652935,3865,3865,3865,3865,0
|
|
20231109,162300,801652935,3865,3865,3865,3865,0
|
|
20231109,162200,801652935,3865,3865,3865,3865,0
|
|
20231109,162100,801652935,3865,3865,3865,3865,0
|
|
20231109,162000,801652935,3865,3865,3865,3865,0
|
|
20231109,161900,801652935,3865,3865,3865,3865,0
|
|
20231109,161800,801652935,3865,3865,3865,3865,0
|
|
20231109,161700,801652935,3865,3865,3865,3865,0
|
|
20231109,161600,801652935,3865,3865,3865,3865,0
|
|
20231109,161500,801652935,3865,3865,3865,3865,0
|
|
20231109,161400,801652935,3865,3865,3865,3865,0
|
|
20231109,161300,801652935,3865,3865,3865,3865,0
|
|
20231109,161200,801652935,3865,3865,3865,3865,0
|
|
20231109,161100,801652935,3865,3865,3865,3865,0
|
|
20231109,161000,801652935,3865,3865,3865,3865,0
|
|
20231109,160900,801652935,3865,3865,3865,3865,0
|
|
20231109,160800,801652935,3865,3865,3865,3865,0
|
|
20231109,160700,801652935,3865,3865,3865,3865,4225
|
|
20231109,160600,801652935,3865,3865,3865,3865,0
|
|
20231109,160500,801652935,3865,3865,3865,3865,0
|
|
20231109,160400,801652935,3865,3865,3865,3865,0
|
|
20231109,160300,801652935,3865,3865,3865,3865,0
|
|
20231109,160200,801652935,3865,3865,3865,3865,0
|
|
20231109,160100,801652935,3865,3865,3865,3865,0
|
|
20231109,160000,801652935,3865,3865,3865,3865,0
|
|
20231109,155900,801652935,3865,3865,3865,3865,0
|
|
20231109,155800,801652935,3865,3865,3865,3865,0
|
|
20231109,155700,801652935,3865,3865,3865,3865,0
|
|
20231109,155600,801652935,3865,3865,3865,3865,0
|
|
20231109,155500,801652935,3865,3865,3865,3865,0
|
|
20231109,155400,801652935,3865,3865,3865,3865,0
|
|
20231109,155300,801652935,3865,3865,3865,3865,0
|
|
20231109,155200,801652935,3865,3865,3865,3865,0
|
|
20231109,155100,801652935,3865,3865,3865,3865,0
|
|
20231109,155000,801652935,3865,3865,3865,3865,0
|
|
20231109,154900,801652935,3865,3865,3865,3865,0
|
|
20231109,154800,801652935,3865,3865,3865,3865,0
|
|
20231109,154700,801652935,3865,3865,3865,3865,0
|
|
20231109,154600,801652935,3865,3865,3865,3865,0
|
|
20231109,154500,801652935,3865,3865,3865,3865,0
|
|
20231109,154400,801652935,3865,3865,3865,3865,0
|
|
20231109,154300,801652935,3865,3865,3865,3865,0
|
|
20231109,154200,801652935,3865,3865,3865,3865,0
|
|
20231109,154100,801652935,3865,3865,3865,3865,0
|
|
20231109,154000,801652935,3865,3865,3865,3865,0
|
|
20231109,153900,801652935,3865,3865,3865,3865,0
|
|
20231109,153800,801652935,3865,3865,3865,3865,0
|
|
20231109,153700,801652935,3865,3865,3865,3865,4225
|
|
20231109,153600,801652935,3865,3865,3865,3865,0
|
|
20231109,153500,801652935,3865,3865,3865,3865,0
|
|
20231109,153400,801652935,3865,3865,3865,3865,0
|
|
20231109,153300,801652935,3865,3865,3865,3865,0
|
|
20231109,153200,801652935,3865,3865,3865,3865,0
|
|
20231109,153100,801652935,3865,3865,3865,3865,0
|
|
20231109,153000,801652935,3865,3865,3865,3865,4225
|
|
20231109,152900,785323310,3910,3910,3910,3910,0
|
|
20231109,152800,785323310,3910,3910,3910,3910,0
|
|
20231109,152700,785323310,3910,3910,3910,3910,0
|
|
20231109,152600,785323310,3910,3910,3910,3910,0
|
|
20231109,152500,785323310,3910,3910,3910,3910,0
|
|
20231109,152400,785323310,3910,3910,3910,3910,0
|
|
20231109,152300,785323310,3910,3910,3910,3910,0
|
|
20231109,152200,785323310,3910,3910,3910,3910,0
|
|
20231109,152100,785323310,3910,3910,3910,3910,0
|
|
20231109,152000,785323310,3910,3910,3910,3910,0
|
|
20231109,151900,785323310,3910,3890,3910,3880,47
|
|
20231109,151800,785140665,3885,3890,3920,3885,824
|
|
20231109,151700,781924695,3890,3875,3890,3875,78
|
|
20231109,151600,781621495,3885,3885,3885,3885,41
|
|
20231109,151500,781462210,3890,3865,3890,3865,132
|
|
20231109,151400,780950420,3865,3855,3865,3855,438
|
|
20231109,151300,779257865,3855,3860,3860,3855,65
|
|
20231109,151200,779006970,3860,3860,3860,3860,5
|
|
20231109,151100,778987670,3855,3855,3860,3850,1523
|
|
20231109,151000,773115825,3850,3855,3855,3850,295
|
|
20231109,150900,771978605,3855,3855,3855,3855,6
|
|
20231109,150800,771955475,3860,3860,3860,3855,61
|
|
20231109,150700,771720060,3855,3855,3855,3855,2
|
|
20231109,150600,771712350,3855,3855,3855,3855,110
|
|
20231109,150500,771288300,3855,3860,3860,3855,29
|
|
20231109,150400,771176405,3855,3855,3855,3855,2
|
|
20231109,150300,771168695,3855,3855,3855,3855,134
|
|
20231109,150200,770652125,3855,3850,3855,3850,36
|
|
20231109,150100,770513350,3855,3850,3855,3850,980
|
|
20231109,150000,766740260,3855,3850,3855,3850,1948
|
|
20231109,145900,759238225,3855,3855,3855,3850,991
|
|
20231109,145800,755417955,3855,3855,3855,3855,460
|
|
20231109,145700,753644655,3855,3855,3855,3855,1
|
|
20231109,145600,753640800,3855,3855,3855,3855,7
|
|
20231109,145500,753613815,3860,3860,3860,3860,41
|
|
20231109,145400,753455555,3855,3855,3855,3855,1
|
|
20231109,145300,753451700,3865,3865,3865,3865,0
|
|
20231109,145200,753451700,3865,3865,3865,3865,10
|
|
20231109,145100,753413050,3860,3860,3860,3860,0
|
|
20231109,145000,753413050,3860,3850,3860,3850,258
|
|
20231109,144900,752418300,3850,3855,3855,3840,5066
|
|
20231109,144800,732920135,3855,3860,3860,3855,17
|
|
20231109,144700,732854555,3865,3865,3865,3865,0
|
|
20231109,144600,732854555,3865,3860,3865,3860,22
|
|
20231109,144500,732769630,3865,3860,3865,3860,39
|
|
20231109,144400,732619085,3860,3860,3860,3860,4
|
|
20231109,144300,732603645,3865,3860,3865,3860,239
|
|
20231109,144200,731681055,3855,3855,3855,3855,206
|
|
20231109,144100,730886925,3855,3855,3855,3855,0
|
|
20231109,144000,730886925,3855,3860,3860,3855,57
|
|
20231109,143900,730667065,3865,3855,3865,3845,5924
|
|
20231109,143800,707858900,3860,3865,3865,3850,2625
|
|
20231109,143700,697735260,3865,3865,3865,3865,75
|
|
20231109,143600,697445385,3865,3865,3870,3865,128
|
|
20231109,143500,696950640,3865,3865,3865,3865,0
|
|
20231109,143400,696950640,3865,3865,3865,3865,138
|
|
20231109,143300,696417270,3865,3865,3865,3865,0
|
|
20231109,143200,696417270,3865,3865,3875,3865,810
|
|
20231109,143100,693283445,3860,3860,3860,3860,178
|
|
20231109,143000,692596365,3860,3860,3860,3860,2
|
|
20231109,142900,692588645,3860,3860,3860,3860,7
|
|
20231109,142800,692561625,3860,3860,3860,3860,2
|
|
20231109,142700,692553905,3860,3860,3860,3860,7
|
|
20231109,142600,692526885,3860,3860,3860,3860,4
|
|
20231109,142500,692511445,3860,3860,3860,3860,0
|
|
20231109,142400,692511445,3860,3860,3860,3860,244
|
|
20231109,142300,691569605,3860,3860,3860,3860,1
|
|
20231109,142200,691565745,3860,3860,3860,3860,8
|
|
20231109,142100,691534865,3860,3860,3860,3860,1
|
|
20231109,142000,691531005,3860,3860,3860,3860,7
|
|
20231109,141900,691503985,3865,3865,3865,3865,0
|
|
20231109,141800,691503985,3865,3865,3870,3865,1453
|
|
20231109,141700,685885640,3870,3870,3870,3870,5
|
|
20231109,141600,685866290,3870,3870,3870,3870,11
|
|
20231109,141500,685823720,3865,3875,3875,3865,4158
|
|
20231109,141400,669731835,3875,3875,3875,3875,203
|
|
20231109,141300,668945210,3880,3880,3880,3880,154
|
|
20231109,141200,668347690,3890,3890,3890,3890,0
|
|
20231109,141100,668347690,3890,3880,3890,3880,1802
|
|
20231109,141000,661349060,3880,3880,3880,3880,0
|
|
20231109,140900,661349060,3880,3880,3880,3880,0
|
|
20231109,140800,661349060,3880,3875,3880,3875,193
|
|
20231109,140700,660600225,3875,3870,3875,3870,142
|
|
20231109,140600,660050000,3870,3875,3875,3870,1412
|
|
20231109,140500,654578550,3875,3875,3875,3875,7
|
|
20231109,140400,654551425,3875,3875,3875,3875,0
|
|
20231109,140300,654551425,3875,3875,3875,3875,123
|
|
20231109,140200,654074800,3870,3870,3870,3870,7
|
|
20231109,140100,654047710,3870,3870,3870,3870,1
|
|
20231109,140000,654043840,3875,3875,3875,3875,407
|
|
20231109,135900,652466715,3875,3875,3875,3875,0
|
|
20231109,135800,652466715,3875,3875,3875,3875,93
|
|
20231109,135700,652106340,3870,3870,3870,3870,7
|
|
20231109,135600,652079250,3875,3875,3875,3875,0
|
|
20231109,135500,652079250,3875,3870,3875,3870,1158
|
|
20231109,135400,647597540,3875,3875,3875,3875,0
|
|
20231109,135300,647597540,3875,3875,3875,3870,55
|
|
20231109,135200,647384420,3875,3875,3875,3875,0
|
|
20231109,135100,647384420,3875,3875,3875,3875,0
|
|
20231109,135000,647384420,3875,3875,3875,3875,175
|
|
20231109,134900,646706295,3875,3875,3875,3875,0
|
|
20231109,134800,646706295,3875,3875,3875,3875,0
|
|
20231109,134700,646706295,3875,3875,3875,3875,0
|
|
20231109,134600,646706295,3875,3875,3875,3875,0
|
|
20231109,134500,646706295,3875,3870,3875,3870,198
|
|
20231109,134400,645939740,3870,3870,3870,3870,153
|
|
20231109,134300,645347630,3870,3870,3870,3870,0
|
|
20231109,134200,645347630,3870,3870,3870,3870,3
|
|
20231109,134100,645336020,3870,3870,3870,3870,7
|
|
20231109,134000,645308930,3870,3870,3870,3870,203
|
|
20231109,133900,644523320,3870,3870,3870,3870,1
|
|
20231109,133800,644519450,3870,3880,3880,3870,681
|
|
20231109,133700,641877240,3890,3890,3890,3890,0
|
|
20231109,133600,641877240,3890,3890,3890,3890,50
|
|
20231109,133500,641682740,3890,3890,3890,3885,35
|
|
20231109,133400,641546645,3890,3890,3890,3890,21
|
|
20231109,133300,641464955,3880,3880,3880,3880,0
|
|
20231109,133200,641464955,3880,3880,3880,3880,0
|
|
20231109,133100,641464955,3880,3885,3885,3880,1059
|
|
20231109,133000,637351400,3880,3880,3880,3880,0
|
|
20231109,132900,637351400,3880,3880,3880,3880,64
|
|
20231109,132800,637103080,3875,3875,3875,3875,1
|
|
20231109,132700,637099205,3875,3875,3875,3875,0
|
|
20231109,132600,637099205,3875,3880,3880,3875,175
|
|
20231109,132500,636420455,3890,3890,3890,3890,0
|
|
20231109,132400,636420455,3890,3890,3890,3890,0
|
|
20231109,132300,636420455,3890,3890,3890,3890,0
|
|
20231109,132200,636420455,3890,3890,3890,3890,0
|
|
20231109,132100,636420455,3890,3890,3890,3890,0
|
|
20231109,132000,636420455,3890,3880,3890,3880,718
|
|
20231109,131900,633629520,3875,3875,3875,3875,0
|
|
20231109,131800,633629520,3875,3870,3875,3870,38
|
|
20231109,131700,633482305,3865,3865,3865,3865,0
|
|
20231109,131600,633482305,3865,3870,3870,3865,300
|
|
20231109,131500,632321645,3880,3875,3880,3875,41
|
|
20231109,131400,632162720,3875,3870,3875,3870,165
|
|
20231109,131300,631524030,3865,3865,3865,3865,41
|
|
20231109,131200,631365565,3865,3865,3865,3865,7
|
|
20231109,131100,631338510,3870,3870,3870,3870,5
|
|
20231109,131000,631319160,3870,3870,3870,3870,7
|
|
20231109,130900,631292070,3875,3875,3875,3875,2
|
|
20231109,130800,631284320,3875,3875,3875,3875,73
|
|
20231109,130700,631001445,3875,3875,3875,3875,0
|
|
20231109,130600,631001445,3875,3875,3875,3875,0
|
|
20231109,130500,631001445,3875,3875,3875,3875,30
|
|
20231109,130400,630885195,3870,3850,3870,3850,930
|
|
20231109,130300,627296185,3850,3850,3850,3850,88
|
|
20231109,130200,626957385,3850,3850,3850,3850,0
|
|
20231109,130100,626957385,3850,3850,3850,3850,276
|
|
20231109,130000,625894785,3845,3845,3845,3845,7
|
|
20231109,125900,625867870,3845,3845,3850,3845,50
|
|
20231109,125800,625675615,3845,3845,3845,3845,748
|
|
20231109,125700,622799555,3845,3845,3845,3845,460
|
|
20231109,125600,621030855,3845,3845,3845,3845,7
|
|
20231109,125500,621003940,3850,3850,3850,3850,0
|
|
20231109,125400,621003940,3850,3850,3850,3850,145
|
|
20231109,125300,620445690,3850,3850,3850,3850,800
|
|
20231109,125200,617365690,3860,3860,3860,3860,0
|
|
20231109,125100,617365690,3860,3860,3860,3860,0
|
|
20231109,125000,617365690,3860,3860,3860,3860,0
|
|
20231109,124900,617365690,3860,3860,3860,3860,0
|
|
20231109,124800,617365690,3860,3860,3860,3860,200
|
|
20231109,124700,616593690,3855,3850,3855,3850,3759
|
|
20231109,124600,602118080,3850,3850,3850,3850,0
|
|
20231109,124500,602118080,3850,3855,3855,3850,641
|
|
20231109,124400,599647095,3855,3855,3855,3855,1347
|
|
20231109,124300,594454410,3855,3855,3855,3855,16
|
|
20231109,124200,594392730,3855,3855,3855,3855,0
|
|
20231109,124100,594392730,3855,3855,3855,3855,7
|
|
20231109,124000,594365745,3865,3865,3865,3865,0
|
|
20231109,123900,594365745,3865,3860,3865,3860,5
|
|
20231109,123800,594346440,3860,3860,3860,3860,0
|
|
20231109,123700,594346440,3860,3860,3860,3860,118
|
|
20231109,123600,593890960,3860,3860,3860,3860,0
|
|
20231109,123500,593890960,3860,3860,3860,3860,7
|
|
20231109,123400,593863940,3865,3865,3865,3865,10
|
|
20231109,123300,593825290,3860,3860,3860,3860,7
|
|
20231109,123200,593798270,3860,3860,3860,3860,9
|
|
20231109,123100,593763530,3855,3855,3855,3855,0
|
|
20231109,123000,593763530,3855,3855,3855,3855,0
|
|
20231109,122900,593763530,3855,3855,3855,3855,1
|
|
20231109,122800,593759675,3865,3865,3865,3865,50
|
|
20231109,122700,593566425,3865,3865,3865,3865,183
|
|
20231109,122600,592859130,3860,3855,3860,3855,2089
|
|
20231109,122500,584795820,3850,3850,3850,3850,0
|
|
20231109,122400,584795820,3850,3850,3850,3850,0
|
|
20231109,122300,584795820,3850,3850,3850,3850,0
|
|
20231109,122200,584795820,3850,3865,3865,3850,8148
|
|
20231109,122100,553383100,3865,3875,3875,3865,1898
|
|
20231109,122000,546046940,3870,3875,3875,3870,6681
|
|
20231109,121900,520180495,3880,3880,3880,3880,0
|
|
20231109,121800,520180495,3880,3880,3880,3880,15
|
|
20231109,121700,520122295,3875,3875,3875,3875,700
|
|
20231109,121600,517409795,3880,3875,3880,3875,62
|
|
20231109,121500,517169280,3875,3875,3875,3875,0
|
|
20231109,121400,517169280,3875,3875,3875,3875,638
|
|
20231109,121300,514697030,3875,3880,3880,3875,45
|
|
20231109,121200,514522475,3880,3880,3880,3880,97
|
|
20231109,121100,514146115,3875,3885,3885,3875,4017
|
|
20231109,121000,498545730,3885,3885,3885,3885,148
|
|
20231109,120900,497970750,3885,3880,3885,3880,59
|
|
20231109,120800,497741570,3880,3880,3880,3880,42
|
|
20231109,120700,497578610,3880,3880,3880,3880,0
|
|
20231109,120600,497578610,3880,3880,3880,3880,16
|
|
20231109,120500,497516530,3880,3880,3880,3880,40
|
|
20231109,120400,497361330,3880,3880,3880,3880,16
|
|
20231109,120300,497299250,3880,3880,3880,3880,2000
|
|
20231109,120200,489539250,3885,3885,3885,3885,45
|
|
20231109,120100,489364425,3890,3890,3890,3890,10
|
|
20231109,120000,489325525,3885,3885,3885,3885,629
|
|
20231109,115900,486881860,3880,3880,3880,3880,48
|
|
20231109,115800,486695620,3875,3875,3875,3875,9
|
|
20231109,115700,486660745,3875,3875,3875,3875,40
|
|
20231109,115600,486505745,3875,3875,3875,3875,0
|
|
20231109,115500,486505745,3875,3875,3875,3875,0
|
|
20231109,115400,486505745,3875,3880,3880,3875,1617
|
|
20231109,115300,480235360,3880,3880,3880,3880,9
|
|
20231109,115200,480200440,3875,3875,3875,3875,0
|
|
20231109,115100,480200440,3875,3875,3875,3875,0
|
|
20231109,115000,480200440,3875,3880,3880,3875,798
|
|
20231109,114900,477107950,3880,3885,3885,3880,2020
|
|
20231109,114800,469270305,3885,3885,3885,3885,0
|
|
20231109,114700,469270305,3885,3885,3885,3885,0
|
|
20231109,114600,469270305,3885,3885,3885,3885,1
|
|
20231109,114500,469266420,3885,3885,3885,3885,0
|
|
20231109,114400,469266420,3885,3880,3885,3880,3822
|
|
20231109,114300,454436540,3875,3875,3875,3875,9
|
|
20231109,114200,454401665,3880,3880,3880,3880,0
|
|
20231109,114100,454401665,3880,3875,3880,3875,66
|
|
20231109,114000,454145895,3875,3875,3875,3875,9
|
|
20231109,113900,454111020,3880,3880,3880,3880,5
|
|
20231109,113800,454091620,3880,3880,3880,3880,1
|
|
20231109,113700,454087740,3875,3875,3875,3875,9
|
|
20231109,113600,454052865,3880,3875,3880,3870,3419
|
|
20231109,113500,440804170,3875,3875,3875,3875,1474
|
|
20231109,113400,435092420,3875,3875,3875,3875,9
|
|
20231109,113300,435057545,3885,3885,3885,3885,0
|
|
20231109,113200,435057545,3885,3885,3885,3885,48
|
|
20231109,113100,434871065,3880,3875,3880,3875,2096
|
|
20231109,113000,426748840,3875,3875,3875,3875,9
|
|
20231109,112900,426713965,3875,3875,3875,3875,36
|
|
20231109,112800,426574465,3880,3880,3880,3880,12
|
|
20231109,112700,426527905,3885,3885,3885,3885,0
|
|
20231109,112600,426527905,3885,3875,3885,3875,111
|
|
20231109,112500,426097220,3880,3880,3880,3880,0
|
|
20231109,112400,426097220,3880,3875,3880,3875,23
|
|
20231109,112300,426008030,3880,3875,3880,3875,723
|
|
20231109,112200,423202900,3875,3875,3875,3875,49
|
|
20231109,112100,423013025,3875,3875,3875,3875,0
|
|
20231109,112000,423013025,3875,3875,3875,3875,121
|
|
20231109,111900,422544150,3875,3880,3880,3875,3000
|
|
20231109,111800,410915840,3880,3880,3880,3880,9
|
|
20231109,111700,410880920,3880,3885,3885,3880,3089
|
|
20231109,111600,398895155,3885,3885,3885,3885,1300
|
|
20231109,111500,393844655,3890,3890,3890,3890,141
|
|
20231109,111400,393296165,3890,3890,3890,3890,30
|
|
20231109,111300,393179465,3885,3885,3890,3885,853
|
|
20231109,111200,389862005,3880,3880,3880,3880,41
|
|
20231109,111100,389702925,3880,3880,3880,3880,9
|
|
20231109,111000,389668005,3880,3880,3880,3880,41
|
|
20231109,110900,389508925,3880,3880,3880,3880,9
|
|
20231109,110800,389474005,3880,3880,3880,3880,50
|
|
20231109,110700,389280005,3890,3890,3890,3890,506
|
|
20231109,110600,387311665,3885,3885,3885,3875,4751
|
|
20231109,110500,368871085,3890,3895,3895,3885,3126
|
|
20231109,110400,356715100,3895,3895,3895,3895,100
|
|
20231109,110300,356325600,3910,3910,3910,3910,1
|
|
20231109,110200,356321690,3895,3900,3915,3895,1038
|
|
20231109,110100,352278505,3895,3900,3900,3895,2462
|
|
20231109,110000,342684015,3920,3910,3920,3905,1060
|
|
20231109,105900,338544405,3905,3905,3905,3905,1086
|
|
20231109,105800,334303575,3905,3905,3905,3905,0
|
|
20231109,105700,334303575,3905,3905,3905,3905,0
|
|
20231109,105600,334303575,3905,3905,3905,3905,0
|
|
20231109,105500,334303575,3905,3905,3905,3905,3090
|
|
20231109,105400,322237125,3915,3915,3915,3915,10
|
|
20231109,105300,322197975,3915,3915,3915,3900,10226
|
|
20231109,105200,282263625,3915,3915,3915,3915,0
|
|
20231109,105100,282263625,3915,3915,3915,3915,0
|
|
20231109,105000,282263625,3915,3915,3915,3915,0
|
|
20231109,104900,282263625,3915,3915,3915,3915,0
|
|
20231109,104800,282263625,3915,3915,3915,3915,20
|
|
20231109,104700,282185325,3910,3910,3910,3910,14
|
|
20231109,104600,282130585,3910,3910,3910,3910,22
|
|
20231109,104500,282044565,3910,3910,3910,3910,1
|
|
20231109,104400,282040655,3910,3910,3910,3910,188
|
|
20231109,104300,281305575,3915,3915,3915,3915,12
|
|
20231109,104200,281258595,3920,3920,3920,3920,0
|
|
20231109,104100,281258595,3920,3920,3920,3920,0
|
|
20231109,104000,281258595,3920,3920,3920,3920,75
|
|
20231109,103900,280964595,3915,3915,3915,3915,0
|
|
20231109,103800,280964595,3915,3910,3915,3910,23
|
|
20231109,103700,280874660,3915,3915,3915,3915,0
|
|
20231109,103600,280874660,3915,3925,3925,3915,85
|
|
20231109,103500,280541385,3925,3905,3925,3905,614
|
|
20231109,103400,278141435,3920,3910,3920,3910,789
|
|
20231109,103300,275053185,3905,3905,3905,3905,0
|
|
20231109,103200,275053185,3905,3900,3905,3900,29
|
|
20231109,103100,274939945,3900,3905,3905,3900,435
|
|
20231109,103000,273242220,3905,3905,3905,3905,311
|
|
20231109,102900,272027765,3900,3895,3900,3895,950
|
|
20231109,102800,268323515,3890,3905,3905,3890,3062
|
|
20231109,102700,256403830,3905,3905,3910,3905,156
|
|
20231109,102600,255794575,3900,3900,3900,3900,0
|
|
20231109,102500,255794575,3900,3900,3900,3900,2
|
|
20231109,102400,255786775,3895,3920,3920,3895,5205
|
|
20231109,102300,235497110,3915,3905,3915,3905,5282
|
|
20231109,102200,214868090,3910,3900,3910,3900,1111
|
|
20231109,102100,210533810,3905,3905,3905,3905,0
|
|
20231109,102000,210533810,3905,3905,3905,3905,64
|
|
20231109,101900,210283890,3900,3900,3900,3900,100
|
|
20231109,101800,209893890,3900,3890,3900,3890,1215
|
|
20231109,101700,205156340,3890,3890,3890,3890,36
|
|
20231109,101600,205016300,3885,3880,3885,3880,219
|
|
20231109,101500,204165985,3875,3880,3880,3875,122
|
|
20231109,101400,203692735,3875,3875,3875,3875,150
|
|
20231109,101300,203111485,3880,3880,3880,3880,0
|
|
20231109,101200,203111485,3880,3880,3880,3880,3401
|
|
20231109,101100,189915605,3885,3885,3885,3885,0
|
|
20231109,101000,189915605,3885,3875,3885,3875,819
|
|
20231109,100900,186737185,3875,3875,3875,3875,537
|
|
20231109,100800,184656310,3880,3880,3880,3880,0
|
|
20231109,100700,184656310,3880,3880,3880,3880,1019
|
|
20231109,100600,180702590,3885,3890,3890,3885,1620
|
|
20231109,100500,174408280,3900,3900,3900,3900,10
|
|
20231109,100400,174369280,3900,3905,3905,3900,54
|
|
20231109,100300,174158470,3910,3905,3915,3905,1056
|
|
20231109,100200,170028680,3900,3900,3900,3900,470
|
|
20231109,100100,168195680,3895,3895,3895,3895,169
|
|
20231109,100000,167537425,3915,3915,3915,3915,0
|
|
20231109,095900,167537425,3915,3915,3915,3915,0
|
|
20231109,095800,167537425,3915,3915,3915,3915,0
|
|
20231109,095700,167537425,3915,3900,3920,3885,649
|
|
20231109,095600,165013580,3895,3895,3895,3895,576
|
|
20231109,095500,162770060,3890,3885,3890,3885,1281
|
|
20231109,095400,157787680,3880,3880,3880,3870,5221
|
|
20231109,095300,137556360,3880,3885,3885,3880,1080
|
|
20231109,095200,133364060,3890,3895,3895,3885,1544
|
|
20231109,095100,127355000,3900,3900,3900,3900,830
|
|
20231109,095000,124118000,3905,3910,3910,3905,1031
|
|
20231109,094900,120091350,3915,3915,3915,3915,8
|
|
20231109,094800,120060030,3915,3915,3915,3915,172
|
|
20231109,094700,119386650,3910,3910,3910,3910,95
|
|
20231109,094600,119015200,3905,3915,3915,3905,1864
|
|
20231109,094500,111727455,3915,3915,3915,3915,751
|
|
20231109,094400,108787290,3915,3925,3925,3915,1600
|
|
20231109,094300,102519030,3935,3935,3935,3935,0
|
|
20231109,094200,102519030,3935,3935,3935,3935,0
|
|
20231109,094100,102519030,3935,3935,3935,3935,0
|
|
20231109,094000,102519030,3935,3925,3935,3925,432
|
|
20231109,093900,100819650,3925,3920,3925,3920,160
|
|
20231109,093800,100191760,3920,3920,3920,3920,130
|
|
20231109,093700,99682160,3920,3920,3920,3920,1
|
|
20231109,093600,99678240,3920,3920,3920,3920,122
|
|
20231109,093500,99200000,3925,3920,3925,3920,1978
|
|
20231109,093400,91446115,3930,3925,3930,3925,43
|
|
20231109,093300,91277335,3930,3930,3930,3930,96
|
|
20231109,093200,90900055,3935,3930,3935,3930,35
|
|
20231109,093100,90762495,3930,3930,3930,3930,2
|
|
20231109,093000,90754635,3925,3920,3925,3920,119
|
|
20231109,092900,90287695,3930,3935,3935,3930,359
|
|
20231109,092800,88875050,3935,3935,3935,3935,22
|
|
20231109,092700,88788480,3940,3940,3940,3940,67
|
|
20231109,092600,88524500,3945,3945,3945,3945,176
|
|
20231109,092500,87830180,3945,3945,3945,3945,12
|
|
20231109,092400,87782840,3950,3950,3950,3950,0
|
|
20231109,092300,87782840,3950,3950,3950,3950,0
|
|
20231109,092200,87782840,3950,3950,3950,3950,51
|
|
20231109,092100,87581390,3950,3950,3950,3950,594
|
|
20231109,092000,85235090,3945,3940,3945,3940,644
|
|
20231109,091900,82697375,3940,3955,3955,3940,4063
|
|
20231109,091800,66685110,3950,3950,3950,3950,0
|
|
20231109,091700,66685110,3950,3950,3950,3950,99
|
|
20231109,091600,66294060,3940,3935,3940,3935,2066
|
|
20231109,091500,58164025,3935,3935,3935,3935,0
|
|
20231109,091400,58164025,3935,3935,3935,3935,0
|
|
20231109,091300,58164025,3935,3925,3935,3920,1078
|
|
20231109,091200,53931980,3925,3925,3925,3925,4
|
|
20231109,091100,53916280,3930,3930,3930,3930,300
|
|
20231109,091000,52737280,3930,3925,3930,3925,909
|
|
20231109,090900,49167535,3925,3930,3935,3925,3396
|
|
20231109,090800,35833950,3940,3935,3940,3935,426
|
|
20231109,090700,34157390,3935,3950,3950,3935,898
|
|
20231109,090600,30612290,3965,3950,3975,3950,1291
|
|
20231109,090500,25492545,3945,3945,3945,3935,743
|
|
20231109,090400,22563240,3945,3980,3980,3920,2500
|
|
20231109,090300,12739715,3955,3955,3955,3955,23
|
|
20231109,090200,12648750,4000,3955,4000,3950,1194
|
|
20231109,090100,7883800,3955,3965,3965,3955,102
|
|
20231109,090000,7480380,4000,3905,4010,3895,1887
|