639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,193600,641661220,3900,3900,3900,3900,1624
|
|
20231110,193500,641661220,3900,3900,3900,3900,0
|
|
20231110,193400,641661220,3900,3900,3900,3900,0
|
|
20231110,193300,641661220,3900,3900,3900,3900,0
|
|
20231110,193200,641661220,3900,3900,3900,3900,0
|
|
20231110,193100,641661220,3900,3900,3900,3900,0
|
|
20231110,193000,641661220,3900,3900,3900,3900,0
|
|
20231110,192900,641661220,3900,3900,3900,3900,0
|
|
20231110,192800,641661220,3900,3900,3900,3900,0
|
|
20231110,192700,641661220,3900,3900,3900,3900,0
|
|
20231110,192600,641661220,3900,3900,3900,3900,0
|
|
20231110,192500,641661220,3900,3900,3900,3900,0
|
|
20231110,192400,641661220,3900,3900,3900,3900,0
|
|
20231110,192300,641661220,3900,3900,3900,3900,0
|
|
20231110,192200,641661220,3900,3900,3900,3900,0
|
|
20231110,192100,641661220,3900,3900,3900,3900,0
|
|
20231110,192000,641661220,3900,3900,3900,3900,0
|
|
20231110,191900,641661220,3900,3900,3900,3900,0
|
|
20231110,191800,641661220,3900,3900,3900,3900,0
|
|
20231110,191700,641661220,3900,3900,3900,3900,0
|
|
20231110,191600,641661220,3900,3900,3900,3900,0
|
|
20231110,191500,641661220,3900,3900,3900,3900,0
|
|
20231110,191400,641661220,3900,3900,3900,3900,0
|
|
20231110,191300,641661220,3900,3900,3900,3900,0
|
|
20231110,191200,641661220,3900,3900,3900,3900,0
|
|
20231110,191100,641661220,3900,3900,3900,3900,0
|
|
20231110,191000,641661220,3900,3900,3900,3900,0
|
|
20231110,190900,641661220,3900,3900,3900,3900,0
|
|
20231110,190800,641661220,3900,3900,3900,3900,0
|
|
20231110,190700,641661220,3900,3900,3900,3900,0
|
|
20231110,190600,641661220,3900,3900,3900,3900,1624
|
|
20231110,190500,641661220,3900,3900,3900,3900,0
|
|
20231110,190400,641661220,3900,3900,3900,3900,0
|
|
20231110,190300,641661220,3900,3900,3900,3900,0
|
|
20231110,190200,641661220,3900,3900,3900,3900,0
|
|
20231110,190100,641661220,3900,3900,3900,3900,0
|
|
20231110,190000,641661220,3900,3900,3900,3900,0
|
|
20231110,185900,641661220,3900,3900,3900,3900,0
|
|
20231110,185800,641661220,3900,3900,3900,3900,0
|
|
20231110,185700,641661220,3900,3900,3900,3900,0
|
|
20231110,185600,641661220,3900,3900,3900,3900,0
|
|
20231110,185500,641661220,3900,3900,3900,3900,0
|
|
20231110,185400,641661220,3900,3900,3900,3900,0
|
|
20231110,185300,641661220,3900,3900,3900,3900,0
|
|
20231110,185200,641661220,3900,3900,3900,3900,0
|
|
20231110,185100,641661220,3900,3900,3900,3900,0
|
|
20231110,185000,641661220,3900,3900,3900,3900,0
|
|
20231110,184900,641661220,3900,3900,3900,3900,0
|
|
20231110,184800,641661220,3900,3900,3900,3900,0
|
|
20231110,184700,641661220,3900,3900,3900,3900,0
|
|
20231110,184600,641661220,3900,3900,3900,3900,0
|
|
20231110,184500,641661220,3900,3900,3900,3900,0
|
|
20231110,184400,641661220,3900,3900,3900,3900,0
|
|
20231110,184300,641661220,3900,3900,3900,3900,0
|
|
20231110,184200,641661220,3900,3900,3900,3900,0
|
|
20231110,184100,641661220,3900,3900,3900,3900,0
|
|
20231110,184000,641661220,3900,3900,3900,3900,0
|
|
20231110,183900,641661220,3900,3900,3900,3900,0
|
|
20231110,183800,641661220,3900,3900,3900,3900,0
|
|
20231110,183700,641661220,3900,3900,3900,3900,0
|
|
20231110,183600,641661220,3900,3900,3900,3900,1624
|
|
20231110,183500,641661220,3900,3900,3900,3900,0
|
|
20231110,183400,641661220,3900,3900,3900,3900,0
|
|
20231110,183300,641661220,3900,3900,3900,3900,0
|
|
20231110,183200,641661220,3900,3900,3900,3900,0
|
|
20231110,183100,641661220,3900,3900,3900,3900,0
|
|
20231110,183000,641661220,3900,3900,3900,3900,0
|
|
20231110,182900,641661220,3900,3900,3900,3900,0
|
|
20231110,182800,641661220,3900,3900,3900,3900,0
|
|
20231110,182700,641661220,3900,3900,3900,3900,0
|
|
20231110,182600,641661220,3900,3900,3900,3900,0
|
|
20231110,182500,641661220,3900,3900,3900,3900,0
|
|
20231110,182400,641661220,3900,3900,3900,3900,0
|
|
20231110,182300,641661220,3900,3900,3900,3900,0
|
|
20231110,182200,641661220,3900,3900,3900,3900,0
|
|
20231110,182100,641661220,3900,3900,3900,3900,0
|
|
20231110,182000,641661220,3900,3900,3900,3900,0
|
|
20231110,181900,641661220,3900,3900,3900,3900,0
|
|
20231110,181800,641661220,3900,3900,3900,3900,0
|
|
20231110,181700,641661220,3900,3900,3900,3900,0
|
|
20231110,181600,641661220,3900,3900,3900,3900,0
|
|
20231110,181500,641661220,3900,3900,3900,3900,0
|
|
20231110,181400,641661220,3900,3900,3900,3900,0
|
|
20231110,181300,641661220,3900,3900,3900,3900,0
|
|
20231110,181200,641661220,3900,3900,3900,3900,0
|
|
20231110,181100,641661220,3900,3900,3900,3900,0
|
|
20231110,181000,641661220,3900,3900,3900,3900,0
|
|
20231110,180900,641661220,3900,3900,3900,3900,0
|
|
20231110,180800,641661220,3900,3900,3900,3900,0
|
|
20231110,180700,641661220,3900,3900,3900,3900,0
|
|
20231110,180600,641661220,3900,3900,3900,3900,1624
|
|
20231110,180500,641661220,3900,3900,3900,3900,0
|
|
20231110,180400,641661220,3900,3900,3900,3900,0
|
|
20231110,180300,641661220,3900,3900,3900,3900,0
|
|
20231110,180200,641661220,3900,3900,3900,3900,0
|
|
20231110,180100,641661220,3900,3900,3900,3900,0
|
|
20231110,180000,641661220,3900,3900,3900,3900,0
|
|
20231110,175900,641661220,3900,3900,3900,3900,0
|
|
20231110,175800,641661220,3900,3900,3900,3900,0
|
|
20231110,175700,641661220,3900,3900,3900,3900,0
|
|
20231110,175600,641661220,3900,3900,3900,3900,0
|
|
20231110,175500,641661220,3900,3900,3900,3900,0
|
|
20231110,175400,641661220,3900,3900,3900,3900,0
|
|
20231110,175300,641661220,3900,3900,3900,3900,0
|
|
20231110,175200,641661220,3900,3900,3900,3900,0
|
|
20231110,175100,641661220,3900,3900,3900,3900,0
|
|
20231110,175000,641661220,3900,3900,3900,3900,0
|
|
20231110,174900,641661220,3900,3900,3900,3900,0
|
|
20231110,174800,641661220,3900,3900,3900,3900,0
|
|
20231110,174700,641661220,3900,3900,3900,3900,0
|
|
20231110,174600,641661220,3900,3900,3900,3900,0
|
|
20231110,174500,641661220,3900,3900,3900,3900,0
|
|
20231110,174400,641661220,3900,3900,3900,3900,0
|
|
20231110,174300,641661220,3900,3900,3900,3900,0
|
|
20231110,174200,641661220,3900,3900,3900,3900,0
|
|
20231110,174100,641661220,3900,3900,3900,3900,0
|
|
20231110,174000,641661220,3900,3900,3900,3900,0
|
|
20231110,173900,641661220,3900,3900,3900,3900,0
|
|
20231110,173800,641661220,3900,3900,3900,3900,0
|
|
20231110,173700,641661220,3900,3900,3900,3900,0
|
|
20231110,173600,641661220,3900,3900,3900,3900,1624
|
|
20231110,173500,641661220,3900,3900,3900,3900,0
|
|
20231110,173400,641661220,3900,3900,3900,3900,0
|
|
20231110,173300,641661220,3900,3900,3900,3900,0
|
|
20231110,173200,641661220,3900,3900,3900,3900,0
|
|
20231110,173100,641661220,3900,3900,3900,3900,0
|
|
20231110,173000,641661220,3900,3900,3900,3900,0
|
|
20231110,172900,641661220,3900,3900,3900,3900,0
|
|
20231110,172800,641661220,3900,3900,3900,3900,0
|
|
20231110,172700,641661220,3900,3900,3900,3900,0
|
|
20231110,172600,641661220,3900,3900,3900,3900,0
|
|
20231110,172500,641661220,3900,3900,3900,3900,0
|
|
20231110,172400,641661220,3900,3900,3900,3900,0
|
|
20231110,172300,641661220,3900,3900,3900,3900,0
|
|
20231110,172200,641661220,3900,3900,3900,3900,0
|
|
20231110,172100,641661220,3900,3900,3900,3900,0
|
|
20231110,172000,641661220,3900,3900,3900,3900,0
|
|
20231110,171900,641661220,3900,3900,3900,3900,0
|
|
20231110,171800,641661220,3900,3900,3900,3900,0
|
|
20231110,171700,641661220,3900,3900,3900,3900,0
|
|
20231110,171600,641661220,3900,3900,3900,3900,0
|
|
20231110,171500,641661220,3900,3900,3900,3900,0
|
|
20231110,171400,641661220,3900,3900,3900,3900,0
|
|
20231110,171300,641661220,3900,3900,3900,3900,0
|
|
20231110,171200,641661220,3900,3900,3900,3900,0
|
|
20231110,171100,641661220,3900,3900,3900,3900,0
|
|
20231110,171000,641661220,3900,3900,3900,3900,0
|
|
20231110,170900,641661220,3900,3900,3900,3900,0
|
|
20231110,170800,641661220,3900,3900,3900,3900,0
|
|
20231110,170700,641661220,3900,3900,3900,3900,0
|
|
20231110,170600,641661220,3900,3900,3900,3900,1624
|
|
20231110,170500,641661220,3900,3900,3900,3900,0
|
|
20231110,170400,641661220,3900,3900,3900,3900,0
|
|
20231110,170300,641661220,3900,3900,3900,3900,0
|
|
20231110,170200,641661220,3900,3900,3900,3900,0
|
|
20231110,170100,641661220,3900,3900,3900,3900,0
|
|
20231110,170000,641661220,3900,3900,3900,3900,0
|
|
20231110,165900,641661220,3900,3900,3900,3900,0
|
|
20231110,165800,641661220,3900,3900,3900,3900,0
|
|
20231110,165700,641661220,3900,3900,3900,3900,0
|
|
20231110,165600,641661220,3900,3900,3900,3900,0
|
|
20231110,165500,641661220,3900,3900,3900,3900,0
|
|
20231110,165400,641661220,3900,3900,3900,3900,0
|
|
20231110,165300,641661220,3900,3900,3900,3900,0
|
|
20231110,165200,641661220,3900,3900,3900,3900,0
|
|
20231110,165100,641661220,3900,3900,3900,3900,0
|
|
20231110,165000,641661220,3900,3900,3900,3900,0
|
|
20231110,164900,641661220,3900,3900,3900,3900,0
|
|
20231110,164800,641661220,3900,3900,3900,3900,0
|
|
20231110,164700,641661220,3900,3900,3900,3900,0
|
|
20231110,164600,641661220,3900,3900,3900,3900,0
|
|
20231110,164500,641661220,3900,3900,3900,3900,0
|
|
20231110,164400,641661220,3900,3900,3900,3900,0
|
|
20231110,164300,641661220,3900,3900,3900,3900,0
|
|
20231110,164200,641661220,3900,3900,3900,3900,0
|
|
20231110,164100,641661220,3900,3900,3900,3900,0
|
|
20231110,164000,641661220,3900,3900,3900,3900,0
|
|
20231110,163900,641661220,3900,3900,3900,3900,0
|
|
20231110,163800,641661220,3900,3900,3900,3900,0
|
|
20231110,163700,641661220,3900,3900,3900,3900,0
|
|
20231110,163600,641661220,3900,3900,3900,3900,1624
|
|
20231110,163500,641661220,3900,3900,3900,3900,0
|
|
20231110,163400,641661220,3900,3900,3900,3900,0
|
|
20231110,163300,641661220,3900,3900,3900,3900,0
|
|
20231110,163200,641661220,3900,3900,3900,3900,0
|
|
20231110,163100,641661220,3900,3900,3900,3900,0
|
|
20231110,163000,641661220,3900,3900,3900,3900,0
|
|
20231110,162900,641661220,3900,3900,3900,3900,0
|
|
20231110,162800,641661220,3900,3900,3900,3900,0
|
|
20231110,162700,641661220,3900,3900,3900,3900,0
|
|
20231110,162600,641661220,3900,3900,3900,3900,0
|
|
20231110,162500,641661220,3900,3900,3900,3900,0
|
|
20231110,162400,641661220,3900,3900,3900,3900,0
|
|
20231110,162300,641661220,3900,3900,3900,3900,0
|
|
20231110,162200,641661220,3900,3900,3900,3900,0
|
|
20231110,162100,641661220,3900,3900,3900,3900,0
|
|
20231110,162000,641661220,3900,3900,3900,3900,0
|
|
20231110,161900,641661220,3900,3900,3900,3900,0
|
|
20231110,161800,641661220,3900,3900,3900,3900,0
|
|
20231110,161700,641661220,3900,3900,3900,3900,0
|
|
20231110,161600,641661220,3900,3900,3900,3900,0
|
|
20231110,161500,641661220,3900,3900,3900,3900,0
|
|
20231110,161400,641661220,3900,3900,3900,3900,0
|
|
20231110,161300,641661220,3900,3900,3900,3900,0
|
|
20231110,161200,641661220,3900,3900,3900,3900,0
|
|
20231110,161100,641661220,3900,3900,3900,3900,0
|
|
20231110,161000,641661220,3900,3900,3900,3900,0
|
|
20231110,160900,641661220,3900,3900,3900,3900,0
|
|
20231110,160800,641661220,3900,3900,3900,3900,0
|
|
20231110,160700,641661220,3900,3900,3900,3900,0
|
|
20231110,160600,641661220,3900,3900,3900,3900,1624
|
|
20231110,160500,641661220,3900,3900,3900,3900,0
|
|
20231110,160400,641661220,3900,3900,3900,3900,0
|
|
20231110,160300,641661220,3900,3900,3900,3900,0
|
|
20231110,160200,641661220,3900,3900,3900,3900,0
|
|
20231110,160100,641661220,3900,3900,3900,3900,0
|
|
20231110,160000,641661220,3900,3900,3900,3900,0
|
|
20231110,155900,641661220,3900,3900,3900,3900,0
|
|
20231110,155800,641661220,3900,3900,3900,3900,0
|
|
20231110,155700,641661220,3900,3900,3900,3900,0
|
|
20231110,155600,641661220,3900,3900,3900,3900,0
|
|
20231110,155500,641661220,3900,3900,3900,3900,0
|
|
20231110,155400,641661220,3900,3900,3900,3900,0
|
|
20231110,155300,641661220,3900,3900,3900,3900,0
|
|
20231110,155200,641661220,3900,3900,3900,3900,0
|
|
20231110,155100,641661220,3900,3900,3900,3900,0
|
|
20231110,155000,641661220,3900,3900,3900,3900,0
|
|
20231110,154900,641661220,3900,3900,3900,3900,0
|
|
20231110,154800,641661220,3900,3900,3900,3900,0
|
|
20231110,154700,641661220,3900,3900,3900,3900,0
|
|
20231110,154600,641661220,3900,3900,3900,3900,0
|
|
20231110,154500,641661220,3900,3900,3900,3900,0
|
|
20231110,154400,641661220,3900,3900,3900,3900,0
|
|
20231110,154300,641661220,3900,3900,3900,3900,0
|
|
20231110,154200,641661220,3900,3900,3900,3900,0
|
|
20231110,154100,641661220,3900,3900,3900,3900,0
|
|
20231110,154000,641661220,3900,3900,3900,3900,0
|
|
20231110,153900,641661220,3900,3900,3900,3900,0
|
|
20231110,153800,641661220,3900,3900,3900,3900,0
|
|
20231110,153700,641661220,3900,3900,3900,3900,0
|
|
20231110,153600,641661220,3900,3900,3900,3900,1624
|
|
20231110,153500,641661220,3900,3900,3900,3900,0
|
|
20231110,153400,641661220,3900,3900,3900,3900,0
|
|
20231110,153300,641661220,3900,3900,3900,3900,0
|
|
20231110,153200,641661220,3900,3900,3900,3900,0
|
|
20231110,153100,641661220,3900,3900,3900,3900,0
|
|
20231110,153000,641661220,3900,3900,3900,3900,1624
|
|
20231110,152900,635327620,3890,3890,3890,3890,0
|
|
20231110,152800,635327620,3890,3890,3890,3890,0
|
|
20231110,152700,635327620,3890,3890,3890,3890,0
|
|
20231110,152600,635327620,3890,3890,3890,3890,0
|
|
20231110,152500,635327620,3890,3890,3890,3890,0
|
|
20231110,152400,635327620,3890,3890,3890,3890,0
|
|
20231110,152300,635327620,3890,3890,3890,3890,0
|
|
20231110,152200,635327620,3890,3890,3890,3890,0
|
|
20231110,152100,635327620,3890,3890,3890,3890,0
|
|
20231110,152000,635327620,3890,3890,3890,3890,0
|
|
20231110,151900,635327620,3890,3870,3890,3870,6
|
|
20231110,151800,635304300,3870,3860,3880,3860,1193
|
|
20231110,151700,630687050,3860,3860,3860,3860,21
|
|
20231110,151600,630605990,3860,3860,3860,3860,39
|
|
20231110,151500,630455450,3860,3865,3865,3860,1488
|
|
20231110,151400,624709450,3865,3865,3865,3865,14
|
|
20231110,151300,624655340,3875,3865,3875,3865,12
|
|
20231110,151200,624608905,3865,3875,3875,3865,19
|
|
20231110,151100,624535325,3875,3870,3875,3870,2
|
|
20231110,151000,624527580,3870,3870,3905,3870,2030
|
|
20231110,150900,616622760,3870,3860,3870,3860,1161
|
|
20231110,150800,612135540,3860,3860,3860,3860,15
|
|
20231110,150700,612077640,3860,3860,3865,3860,18
|
|
20231110,150600,612008145,3860,3860,3860,3860,3
|
|
20231110,150500,611996565,3860,3860,3865,3860,35
|
|
20231110,150400,611861365,3860,3860,3860,3860,3
|
|
20231110,150300,611849785,3855,3855,3865,3855,7
|
|
20231110,150200,611822765,3855,3855,3855,3855,1
|
|
20231110,150100,611818910,3865,3860,3890,3860,814
|
|
20231110,150000,608671485,3865,3865,3865,3865,0
|
|
20231110,145900,608671485,3865,3865,3865,3865,941
|
|
20231110,145800,605034520,3870,3855,3870,3855,566
|
|
20231110,145700,602849590,3855,3855,3855,3855,11
|
|
20231110,145600,602807185,3855,3860,3860,3855,543
|
|
20231110,145500,600711495,3860,3860,3860,3860,12
|
|
20231110,145400,600665175,3860,3860,3860,3860,1
|
|
20231110,145300,600661315,3870,3865,3870,3865,16
|
|
20231110,145200,600599470,3870,3870,3870,3870,5
|
|
20231110,145100,600580120,3865,3865,3865,3865,1
|
|
20231110,145000,600576255,3870,3865,3870,3860,2366
|
|
20231110,144900,591433525,3870,3870,3870,3870,5
|
|
20231110,144800,591414175,3865,3865,3865,3865,1
|
|
20231110,144700,591410310,3870,3890,3890,3870,1900
|
|
20231110,144600,584039310,3890,3890,3890,3890,0
|
|
20231110,144500,584039310,3890,3880,3895,3880,24
|
|
20231110,144400,583946005,3885,3870,3885,3870,555
|
|
20231110,144300,581790610,3885,3895,3895,3885,213
|
|
20231110,144200,580963080,3895,3895,3895,3895,73
|
|
20231110,144100,580678745,3890,3895,3895,3890,253
|
|
20231110,144000,579694350,3895,3890,3910,3890,4836
|
|
20231110,143900,560849330,3890,3860,3890,3860,5331
|
|
20231110,143800,540204335,3855,3855,3855,3855,2
|
|
20231110,143700,540196625,3865,3855,3865,3855,16
|
|
20231110,143600,540134865,3855,3855,3855,3855,9
|
|
20231110,143500,540100170,3855,3855,3855,3855,11
|
|
20231110,143400,540057765,3855,3855,3855,3855,901
|
|
20231110,143300,536584410,3865,3860,3865,3860,100
|
|
20231110,143200,536197945,3865,3860,3865,3860,50
|
|
20231110,143100,536004750,3865,3860,3865,3860,100
|
|
20231110,143000,535618285,3865,3860,3865,3860,100
|
|
20231110,142900,535231795,3865,3860,3865,3860,100
|
|
20231110,142800,534845330,3865,3860,3865,3860,72
|
|
20231110,142700,534567190,3865,3855,3865,3855,51
|
|
20231110,142600,534370090,3865,3865,3865,3865,0
|
|
20231110,142500,534370090,3865,3865,3865,3865,0
|
|
20231110,142400,534370090,3865,3855,3865,3855,50
|
|
20231110,142300,534177040,3855,3850,3855,3850,55
|
|
20231110,142200,533965055,3845,3850,3850,3845,94
|
|
20231110,142100,533603160,3850,3850,3850,3850,20
|
|
20231110,142000,533526160,3850,3850,3850,3850,1
|
|
20231110,141900,533522310,3855,3855,3855,3855,0
|
|
20231110,141800,533522310,3855,3855,3855,3855,16
|
|
20231110,141700,533460630,3855,3850,3855,3850,32
|
|
20231110,141600,533337335,3850,3850,3850,3850,0
|
|
20231110,141500,533337335,3850,3850,3850,3850,11
|
|
20231110,141400,533294985,3850,3845,3850,3845,36
|
|
20231110,141300,533156425,3845,3850,3850,3845,335
|
|
20231110,141200,531866730,3850,3850,3850,3850,1
|
|
20231110,141100,531862880,3850,3860,3860,3850,410
|
|
20231110,141000,530280390,3860,3860,3865,3860,614
|
|
20231110,140900,527910325,3865,3855,3865,3855,54
|
|
20231110,140800,527702120,3855,3855,3855,3855,12
|
|
20231110,140700,527655860,3855,3855,3855,3855,0
|
|
20231110,140600,527655860,3855,3855,3855,3855,1
|
|
20231110,140500,527652005,3865,3865,3865,3865,2
|
|
20231110,140400,527644275,3860,3860,3860,3860,25
|
|
20231110,140300,527547775,3855,3855,3855,3855,1390
|
|
20231110,140200,522189325,3850,3850,3850,3850,11
|
|
20231110,140100,522146975,3855,3855,3855,3855,0
|
|
20231110,140000,522146975,3855,3855,3855,3855,0
|
|
20231110,135900,522146975,3855,3855,3855,3855,0
|
|
20231110,135800,522146975,3855,3850,3855,3850,107
|
|
20231110,135700,521734520,3850,3850,3850,3850,0
|
|
20231110,135600,521734520,3850,3850,3850,3850,14
|
|
20231110,135500,521680620,3845,3845,3845,3845,11
|
|
20231110,135400,521638325,3850,3850,3850,3850,0
|
|
20231110,135300,521638325,3850,3850,3850,3850,430
|
|
20231110,135200,519982825,3845,3845,3845,3845,0
|
|
20231110,135100,519982825,3845,3845,3845,3845,11
|
|
20231110,135000,519940530,3845,3845,3845,3845,1
|
|
20231110,134900,519936685,3850,3850,3850,3850,0
|
|
20231110,134800,519936685,3850,3850,3850,3850,278
|
|
20231110,134700,518866385,3850,3850,3850,3850,28
|
|
20231110,134600,518758585,3845,3845,3845,3845,0
|
|
20231110,134500,518758585,3845,3845,3845,3845,11
|
|
20231110,134400,518716290,3860,3860,3860,3860,0
|
|
20231110,134300,518716290,3860,3860,3860,3860,0
|
|
20231110,134200,518716290,3860,3860,3860,3860,0
|
|
20231110,134100,518716290,3860,3860,3860,3860,10
|
|
20231110,134000,518677690,3850,3835,3850,3835,8639
|
|
20231110,133900,485516960,3835,3835,3835,3835,0
|
|
20231110,133800,485516960,3835,3835,3835,3830,4176
|
|
20231110,133700,469512450,3835,3835,3835,3835,0
|
|
20231110,133600,469512450,3835,3840,3840,3835,15
|
|
20231110,133500,469454900,3840,3840,3840,3840,0
|
|
20231110,133400,469454900,3840,3830,3840,3830,19
|
|
20231110,133300,469382065,3830,3830,3830,3830,611
|
|
20231110,133200,467041935,3830,3830,3830,3830,0
|
|
20231110,133100,467041935,3830,3830,3830,3830,11
|
|
20231110,133000,466999805,3835,3835,3835,3835,1
|
|
20231110,132900,466995970,3835,3840,3840,3835,553
|
|
20231110,132800,464874665,3840,3840,3840,3840,0
|
|
20231110,132700,464874665,3840,3835,3840,3835,13
|
|
20231110,132600,464824800,3840,3840,3840,3840,0
|
|
20231110,132500,464824800,3840,3840,3840,3840,6
|
|
20231110,132400,464801760,3840,3840,3840,3840,11
|
|
20231110,132300,464759520,3840,3840,3840,3840,0
|
|
20231110,132200,464759520,3840,3840,3840,3840,115
|
|
20231110,132100,464317920,3840,3840,3840,3840,38
|
|
20231110,132000,464172000,3835,3835,3835,3830,332
|
|
20231110,131900,462900350,3830,3830,3830,3830,0
|
|
20231110,131800,462900350,3830,3835,3835,3830,589
|
|
20231110,131700,460644035,3830,3835,3835,3830,103
|
|
20231110,131600,460249085,3835,3835,3835,3835,113
|
|
20231110,131500,459815730,3830,3830,3830,3830,12
|
|
20231110,131400,459769770,3830,3830,3830,3830,8
|
|
20231110,131300,459739130,3830,3830,3830,3830,11
|
|
20231110,131200,459697000,3830,3830,3830,3830,0
|
|
20231110,131100,459697000,3830,3830,3830,3830,11
|
|
20231110,131000,459654870,3830,3830,3830,3830,0
|
|
20231110,130900,459654870,3830,3835,3835,3830,139
|
|
20231110,130800,459121860,3835,3835,3835,3835,0
|
|
20231110,130700,459121860,3835,3835,3835,3835,11
|
|
20231110,130600,459079675,3840,3840,3840,3840,13
|
|
20231110,130500,459029755,3840,3840,3840,3840,147
|
|
20231110,130400,458465275,3835,3835,3835,3835,0
|
|
20231110,130300,458465275,3835,3835,3835,3835,0
|
|
20231110,130200,458465275,3835,3835,3835,3835,15
|
|
20231110,130100,458407750,3835,3830,3835,3830,330
|
|
20231110,130000,457142230,3825,3825,3825,3825,0
|
|
20231110,125900,457142230,3825,3825,3825,3825,11
|
|
20231110,125800,457100155,3830,3825,3830,3825,164
|
|
20231110,125700,456472065,3830,3830,3830,3830,244
|
|
20231110,125600,455537545,3830,3830,3830,3830,11
|
|
20231110,125500,455495415,3835,3835,3835,3835,1
|
|
20231110,125400,455491580,3835,3835,3835,3835,0
|
|
20231110,125300,455491580,3835,3830,3835,3830,509
|
|
20231110,125200,453539575,3830,3830,3830,3830,14
|
|
20231110,125100,453485955,3825,3825,3825,3825,0
|
|
20231110,125000,453485955,3825,3825,3825,3825,19
|
|
20231110,124900,453413280,3830,3830,3830,3830,0
|
|
20231110,124800,453413280,3830,3830,3830,3830,0
|
|
20231110,124700,453413280,3830,3830,3830,3830,0
|
|
20231110,124600,453413280,3830,3830,3830,3830,1007
|
|
20231110,124500,449556470,3825,3825,3825,3825,11
|
|
20231110,124400,449514395,3825,3825,3825,3825,0
|
|
20231110,124300,449514395,3825,3825,3825,3825,11
|
|
20231110,124200,449472320,3825,3825,3825,3825,0
|
|
20231110,124100,449472320,3825,3825,3825,3825,11
|
|
20231110,124000,449430245,3825,3825,3825,3825,0
|
|
20231110,123900,449430245,3825,3825,3825,3825,11
|
|
20231110,123800,449388170,3825,3825,3825,3825,0
|
|
20231110,123700,449388170,3825,3825,3825,3825,12
|
|
20231110,123600,449342270,3825,3820,3825,3820,3656
|
|
20231110,123500,435369345,3815,3815,3815,3810,3791
|
|
20231110,123400,420921115,3820,3820,3820,3820,1228
|
|
20231110,123300,416230155,3820,3820,3820,3820,0
|
|
20231110,123200,416230155,3820,3840,3840,3820,10877
|
|
20231110,123100,374610795,3845,3845,3845,3845,0
|
|
20231110,123000,374610795,3845,3845,3845,3845,3193
|
|
20231110,122900,362333710,3850,3850,3850,3850,10
|
|
20231110,122800,362295210,3850,3850,3850,3845,70
|
|
20231110,122700,362025765,3860,3860,3860,3860,0
|
|
20231110,122600,362025765,3860,3860,3860,3860,0
|
|
20231110,122500,362025765,3860,3855,3860,3855,24
|
|
20231110,122400,361933155,3855,3855,3860,3855,24
|
|
20231110,122300,361840615,3850,3850,3850,3850,0
|
|
20231110,122200,361840615,3850,3850,3850,3850,11
|
|
20231110,122100,361798265,3865,3865,3865,3865,0
|
|
20231110,122000,361798265,3865,3865,3865,3865,0
|
|
20231110,121900,361798265,3865,3865,3865,3865,0
|
|
20231110,121800,361798265,3865,3865,3865,3865,10
|
|
20231110,121700,361759615,3865,3870,3870,3865,31
|
|
20231110,121600,361639695,3855,3845,3855,3845,1407
|
|
20231110,121500,356226910,3845,3850,3850,3845,20
|
|
20231110,121400,356149960,3850,3850,3850,3850,0
|
|
20231110,121300,356149960,3850,3850,3850,3850,1000
|
|
20231110,121200,352299960,3870,3870,3870,3870,4
|
|
20231110,121100,352284480,3850,3840,3850,3840,993
|
|
20231110,121000,348471000,3835,3835,3835,3835,11
|
|
20231110,120900,348428815,3840,3840,3840,3840,905
|
|
20231110,120800,344953615,3845,3845,3845,3845,1000
|
|
20231110,120700,341108615,3840,3840,3840,3840,0
|
|
20231110,120600,341108615,3840,3840,3840,3840,2011
|
|
20231110,120500,333386375,3845,3845,3845,3845,476
|
|
20231110,120400,331556155,3845,3845,3845,3845,361
|
|
20231110,120300,330168110,3845,3845,3845,3845,0
|
|
20231110,120200,330168110,3845,3845,3845,3845,25
|
|
20231110,120100,330071985,3845,3845,3845,3845,18
|
|
20231110,120000,330002775,3845,3845,3845,3845,8
|
|
20231110,115900,329972015,3845,3845,3845,3845,0
|
|
20231110,115800,329972015,3845,3845,3845,3845,0
|
|
20231110,115700,329972015,3845,3845,3845,3845,0
|
|
20231110,115600,329972015,3845,3845,3845,3845,0
|
|
20231110,115500,329972015,3845,3845,3845,3845,1484
|
|
20231110,115400,324266035,3845,3845,3845,3845,0
|
|
20231110,115300,324266035,3845,3845,3845,3845,5
|
|
20231110,115200,324246810,3845,3845,3845,3845,519
|
|
20231110,115100,322251255,3850,3850,3850,3850,0
|
|
20231110,115000,322251255,3850,3850,3850,3850,180
|
|
20231110,114900,321558255,3845,3845,3845,3845,0
|
|
20231110,114800,321558255,3845,3845,3845,3845,870
|
|
20231110,114700,318213105,3850,3850,3850,3850,607
|
|
20231110,114600,315876155,3855,3855,3855,3855,0
|
|
20231110,114500,315876155,3855,3855,3855,3855,0
|
|
20231110,114400,315876155,3855,3855,3855,3855,0
|
|
20231110,114300,315876155,3855,3855,3855,3855,30
|
|
20231110,114200,315760505,3855,3855,3855,3855,13
|
|
20231110,114100,315710390,3850,3855,3855,3850,9
|
|
20231110,114000,315675735,3855,3855,3855,3855,0
|
|
20231110,113900,315675735,3855,3855,3855,3855,0
|
|
20231110,113800,315675735,3855,3855,3855,3855,15
|
|
20231110,113700,315617910,3855,3855,3855,3855,0
|
|
20231110,113600,315617910,3855,3850,3855,3850,273
|
|
20231110,113500,314566530,3845,3845,3845,3845,0
|
|
20231110,113400,314566530,3845,3845,3845,3845,0
|
|
20231110,113300,314566530,3845,3845,3845,3845,8
|
|
20231110,113200,314535770,3845,3845,3845,3845,238
|
|
20231110,113100,313620660,3840,3840,3840,3840,0
|
|
20231110,113000,313620660,3840,3840,3840,3840,0
|
|
20231110,112900,313620660,3840,3840,3840,3840,0
|
|
20231110,112800,313620660,3840,3840,3840,3840,267
|
|
20231110,112700,312595380,3840,3840,3840,3840,0
|
|
20231110,112600,312595380,3840,3845,3845,3840,5
|
|
20231110,112500,312576170,3860,3860,3860,3860,0
|
|
20231110,112400,312576170,3860,3860,3860,3860,0
|
|
20231110,112300,312576170,3860,3860,3860,3860,0
|
|
20231110,112200,312576170,3860,3840,3860,3840,3287
|
|
20231110,112100,299954070,3835,3835,3835,3835,0
|
|
20231110,112000,299954070,3835,3835,3835,3835,2876
|
|
20231110,111900,288924610,3835,3840,3840,3835,3210
|
|
20231110,111800,276598250,3840,3840,3840,3840,18
|
|
20231110,111700,276529130,3845,3845,3845,3845,0
|
|
20231110,111600,276529130,3845,3845,3845,3845,6
|
|
20231110,111500,276506060,3840,3840,3840,3840,0
|
|
20231110,111400,276506060,3840,3840,3840,3840,23
|
|
20231110,111300,276417740,3840,3840,3840,3840,8
|
|
20231110,111200,276387020,3840,3840,3840,3840,0
|
|
20231110,111100,276387020,3840,3840,3840,3840,18
|
|
20231110,111000,276317900,3845,3845,3845,3845,10
|
|
20231110,110900,276279450,3840,3840,3840,3840,21
|
|
20231110,110800,276198810,3840,3840,3840,3840,18
|
|
20231110,110700,276129690,3840,3840,3840,3840,0
|
|
20231110,110600,276129690,3840,3845,3845,3840,286
|
|
20231110,110500,275031130,3845,3845,3845,3845,26
|
|
20231110,110400,274931160,3850,3850,3850,3850,31
|
|
20231110,110300,274811810,3850,3850,3850,3850,78
|
|
20231110,110200,274511510,3850,3850,3850,3850,0
|
|
20231110,110100,274511510,3850,3850,3850,3850,126
|
|
20231110,110000,274026410,3845,3845,3845,3845,0
|
|
20231110,105900,274026410,3845,3845,3845,3845,0
|
|
20231110,105800,274026410,3845,3845,3845,3845,6
|
|
20231110,105700,274003340,3845,3845,3845,3845,521
|
|
20231110,105600,272000095,3835,3845,3850,3830,3563
|
|
20231110,105500,258334010,3845,3845,3845,3845,0
|
|
20231110,105400,258334010,3845,3845,3845,3845,8
|
|
20231110,105300,258303250,3845,3845,3845,3845,18
|
|
20231110,105200,258234040,3845,3845,3845,3845,0
|
|
20231110,105100,258234040,3845,3845,3845,3845,0
|
|
20231110,105000,258234040,3845,3855,3855,3845,1478
|
|
20231110,104900,252544850,3855,3855,3855,3855,257
|
|
20231110,104800,251554115,3855,3855,3855,3855,0
|
|
20231110,104700,251554115,3855,3855,3855,3855,0
|
|
20231110,104600,251554115,3855,3855,3855,3855,0
|
|
20231110,104500,251554115,3855,3845,3855,3840,28
|
|
20231110,104400,251446440,3845,3845,3845,3845,1
|
|
20231110,104300,251442595,3850,3845,3850,3845,28
|
|
20231110,104200,251334845,3845,3845,3845,3845,0
|
|
20231110,104100,251334845,3845,3845,3845,3845,5
|
|
20231110,104000,251315620,3840,3840,3840,3840,10
|
|
20231110,103900,251277220,3840,3840,3840,3840,0
|
|
20231110,103800,251277220,3840,3840,3840,3840,0
|
|
20231110,103700,251277220,3840,3840,3840,3840,665
|
|
20231110,103600,248723620,3840,3840,3840,3825,1802
|
|
20231110,103500,241822430,3845,3845,3845,3845,235
|
|
20231110,103400,240918855,3850,3850,3850,3850,100
|
|
20231110,103300,240533855,3845,3845,3845,3845,37
|
|
20231110,103200,240391590,3840,3840,3840,3840,100
|
|
20231110,103100,240007590,3835,3830,3835,3830,28
|
|
20231110,103000,239900300,3835,3835,3835,3835,2
|
|
20231110,102900,239892630,3830,3830,3830,3830,0
|
|
20231110,102800,239892630,3830,3835,3835,3830,23
|
|
20231110,102700,239804515,3840,3840,3840,3840,0
|
|
20231110,102600,239804515,3840,3840,3840,3840,5
|
|
20231110,102500,239785315,3830,3830,3830,3830,18
|
|
20231110,102400,239716375,3840,3840,3840,3840,1
|
|
20231110,102300,239712535,3835,3835,3835,3835,12
|
|
20231110,102200,239666515,3825,3835,3840,3825,1632
|
|
20231110,102100,233415990,3830,3840,3840,3830,124
|
|
20231110,102000,232941015,3840,3840,3840,3840,18
|
|
20231110,101900,232871895,3845,3850,3850,3845,19
|
|
20231110,101800,232798795,3850,3850,3850,3850,422
|
|
20231110,101700,231174095,3850,3850,3850,3850,0
|
|
20231110,101600,231174095,3850,3850,3850,3850,89
|
|
20231110,101500,230831445,3855,3855,3855,3855,450
|
|
20231110,101400,229096695,3860,3860,3860,3860,15
|
|
20231110,101300,229038795,3860,3860,3860,3860,10
|
|
20231110,101200,229000195,3855,3855,3855,3855,0
|
|
20231110,101100,229000195,3855,3860,3860,3855,5158
|
|
20231110,101000,209115730,3860,3870,3870,3860,2043
|
|
20231110,100900,201226950,3870,3865,3870,3865,11
|
|
20231110,100800,201184430,3865,3865,3865,3865,15
|
|
20231110,100700,201126455,3875,3870,3875,3860,947
|
|
20231110,100600,197469980,3870,3870,3870,3870,11
|
|
20231110,100500,197427410,3865,3865,3865,3865,18
|
|
20231110,100400,197357840,3870,3870,3870,3870,0
|
|
20231110,100300,197357840,3870,3870,3870,3870,14
|
|
20231110,100200,197303660,3865,3865,3865,3865,0
|
|
20231110,100100,197303660,3865,3865,3865,3865,0
|
|
20231110,100000,197303660,3865,3865,3870,3865,147
|
|
20231110,095900,196735140,3865,3865,3865,3860,1134
|
|
20231110,095800,192357230,3865,3865,3865,3865,219
|
|
20231110,095700,191510795,3875,3875,3875,3875,0
|
|
20231110,095600,191510795,3875,3875,3880,3875,1175
|
|
20231110,095500,186957660,3855,3860,3870,3855,3081
|
|
20231110,095400,175067165,3850,3845,3850,3845,1885
|
|
20231110,095300,167812925,3845,3845,3845,3845,0
|
|
20231110,095200,167812925,3845,3830,3845,3830,910
|
|
20231110,095100,164319975,3840,3830,3840,3830,445
|
|
20231110,095000,162611245,3830,3830,3830,3830,300
|
|
20231110,094900,161462245,3830,3830,3830,3825,1594
|
|
20231110,094800,155364095,3825,3830,3830,3825,1491
|
|
20231110,094700,149659755,3820,3825,3825,3820,703
|
|
20231110,094600,146973780,3825,3825,3825,3825,0
|
|
20231110,094500,146973780,3825,3825,3825,3825,0
|
|
20231110,094400,146973780,3825,3830,3830,3825,452
|
|
20231110,094300,145244620,3815,3825,3825,3815,4869
|
|
20231110,094200,126665680,3820,3820,3820,3820,105
|
|
20231110,094100,126264580,3820,3815,3820,3815,55
|
|
20231110,094000,126054730,3815,3825,3825,3815,327
|
|
20231110,093900,124804955,3825,3825,3825,3820,2305
|
|
20231110,093800,115996320,3845,3845,3845,3845,2
|
|
20231110,093700,115988630,3820,3835,3835,3820,6518
|
|
20231110,093600,91017480,3840,3845,3845,3840,1178
|
|
20231110,093500,86493950,3845,3845,3845,3845,0
|
|
20231110,093400,86493950,3845,3850,3850,3840,102
|
|
20231110,093300,86102255,3850,3850,3850,3850,2
|
|
20231110,093200,86094555,3835,3845,3845,3835,24
|
|
20231110,093100,86002365,3840,3835,3840,3835,1360
|
|
20231110,093000,80782205,3835,3840,3840,3835,1695
|
|
20231110,092900,74280685,3840,3845,3850,3835,129
|
|
20231110,092800,73785695,3850,3845,3850,3845,8
|
|
20231110,092700,73754905,3850,3845,3850,3845,24
|
|
20231110,092600,73662535,3850,3845,3850,3845,24
|
|
20231110,092500,73570165,3850,3840,3850,3840,8
|
|
20231110,092400,73539410,3840,3840,3840,3840,0
|
|
20231110,092300,73539410,3840,3835,3840,3835,172
|
|
20231110,092200,72879505,3830,3830,3830,3820,606
|
|
20231110,092100,70564250,3830,3830,3830,3830,403
|
|
20231110,092000,69020760,3850,3830,3850,3830,702
|
|
20231110,091900,66330170,3835,3840,3840,3835,1352
|
|
20231110,091800,61139240,3845,3845,3845,3845,213
|
|
20231110,091700,60320255,3850,3855,3855,3850,734
|
|
20231110,091600,57491635,3860,3860,3860,3860,336
|
|
20231110,091500,56194675,3870,3865,3870,3865,140
|
|
20231110,091400,55652890,3870,3855,3870,3855,249
|
|
20231110,091300,54690140,3850,3855,3855,3840,1352
|
|
20231110,091200,49482225,3855,3855,3855,3855,902
|
|
20231110,091100,46005015,3860,3845,3865,3845,39
|
|
20231110,091000,45854950,3870,3810,3870,3810,1514
|
|
20231110,090900,40048025,3800,3800,3815,3800,1502
|
|
20231110,090800,34333900,3805,3820,3820,3800,7770
|
|
20231110,090700,4782745,3830,3830,3830,3830,0
|
|
20231110,090600,4782745,3830,3825,3830,3825,338
|
|
20231110,090500,3489805,3830,3835,3835,3830,145
|
|
20231110,090400,2933945,3835,3840,3840,3835,274
|
|
20231110,090300,1883105,3840,3870,3870,3840,270
|
|
20231110,090200,843990,3880,3880,3880,3880,0
|
|
20231110,090100,843990,3880,3880,3880,3880,0
|
|
20231110,090000,843990,3880,3890,3890,3880,217
|