639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,193600,951950355,3695,3695,3695,3695,6266
|
|
20231113,193500,951950355,3695,3695,3695,3695,0
|
|
20231113,193400,951950355,3695,3695,3695,3695,0
|
|
20231113,193300,951950355,3695,3695,3695,3695,0
|
|
20231113,193200,951950355,3695,3695,3695,3695,0
|
|
20231113,193100,951950355,3695,3695,3695,3695,0
|
|
20231113,193000,951950355,3695,3695,3695,3695,0
|
|
20231113,192900,951950355,3695,3695,3695,3695,0
|
|
20231113,192800,951950355,3695,3695,3695,3695,0
|
|
20231113,192700,951950355,3695,3695,3695,3695,0
|
|
20231113,192600,951950355,3695,3695,3695,3695,0
|
|
20231113,192500,951950355,3695,3695,3695,3695,0
|
|
20231113,192400,951950355,3695,3695,3695,3695,0
|
|
20231113,192300,951950355,3695,3695,3695,3695,0
|
|
20231113,192200,951950355,3695,3695,3695,3695,0
|
|
20231113,192100,951950355,3695,3695,3695,3695,0
|
|
20231113,192000,951950355,3695,3695,3695,3695,0
|
|
20231113,191900,951950355,3695,3695,3695,3695,0
|
|
20231113,191800,951950355,3695,3695,3695,3695,0
|
|
20231113,191700,951950355,3695,3695,3695,3695,0
|
|
20231113,191600,951950355,3695,3695,3695,3695,0
|
|
20231113,191500,951950355,3695,3695,3695,3695,0
|
|
20231113,191400,951950355,3695,3695,3695,3695,0
|
|
20231113,191300,951950355,3695,3695,3695,3695,0
|
|
20231113,191200,951950355,3695,3695,3695,3695,0
|
|
20231113,191100,951950355,3695,3695,3695,3695,0
|
|
20231113,191000,951950355,3695,3695,3695,3695,0
|
|
20231113,190900,951950355,3695,3695,3695,3695,0
|
|
20231113,190800,951950355,3695,3695,3695,3695,0
|
|
20231113,190700,951950355,3695,3695,3695,3695,0
|
|
20231113,190600,951950355,3695,3695,3695,3695,6266
|
|
20231113,190500,951950355,3695,3695,3695,3695,0
|
|
20231113,190400,951950355,3695,3695,3695,3695,0
|
|
20231113,190300,951950355,3695,3695,3695,3695,0
|
|
20231113,190200,951950355,3695,3695,3695,3695,0
|
|
20231113,190100,951950355,3695,3695,3695,3695,0
|
|
20231113,190000,951950355,3695,3695,3695,3695,0
|
|
20231113,185900,951950355,3695,3695,3695,3695,0
|
|
20231113,185800,951950355,3695,3695,3695,3695,0
|
|
20231113,185700,951950355,3695,3695,3695,3695,0
|
|
20231113,185600,951950355,3695,3695,3695,3695,0
|
|
20231113,185500,951950355,3695,3695,3695,3695,0
|
|
20231113,185400,951950355,3695,3695,3695,3695,0
|
|
20231113,185300,951950355,3695,3695,3695,3695,0
|
|
20231113,185200,951950355,3695,3695,3695,3695,0
|
|
20231113,185100,951950355,3695,3695,3695,3695,0
|
|
20231113,185000,951950355,3695,3695,3695,3695,0
|
|
20231113,184900,951950355,3695,3695,3695,3695,0
|
|
20231113,184800,951950355,3695,3695,3695,3695,0
|
|
20231113,184700,951950355,3695,3695,3695,3695,0
|
|
20231113,184600,951950355,3695,3695,3695,3695,0
|
|
20231113,184500,951950355,3695,3695,3695,3695,0
|
|
20231113,184400,951950355,3695,3695,3695,3695,0
|
|
20231113,184300,951950355,3695,3695,3695,3695,0
|
|
20231113,184200,951950355,3695,3695,3695,3695,0
|
|
20231113,184100,951950355,3695,3695,3695,3695,0
|
|
20231113,184000,951950355,3695,3695,3695,3695,0
|
|
20231113,183900,951950355,3695,3695,3695,3695,0
|
|
20231113,183800,951950355,3695,3695,3695,3695,0
|
|
20231113,183700,951950355,3695,3695,3695,3695,0
|
|
20231113,183600,951950355,3695,3695,3695,3695,6266
|
|
20231113,183500,951950355,3695,3695,3695,3695,0
|
|
20231113,183400,951950355,3695,3695,3695,3695,0
|
|
20231113,183300,951950355,3695,3695,3695,3695,0
|
|
20231113,183200,951950355,3695,3695,3695,3695,0
|
|
20231113,183100,951950355,3695,3695,3695,3695,0
|
|
20231113,183000,951950355,3695,3695,3695,3695,0
|
|
20231113,182900,951950355,3695,3695,3695,3695,0
|
|
20231113,182800,951950355,3695,3695,3695,3695,0
|
|
20231113,182700,951950355,3695,3695,3695,3695,0
|
|
20231113,182600,951950355,3695,3695,3695,3695,0
|
|
20231113,182500,951950355,3695,3695,3695,3695,0
|
|
20231113,182400,951950355,3695,3695,3695,3695,0
|
|
20231113,182300,951950355,3695,3695,3695,3695,0
|
|
20231113,182200,951950355,3695,3695,3695,3695,0
|
|
20231113,182100,951950355,3695,3695,3695,3695,0
|
|
20231113,182000,951950355,3695,3695,3695,3695,0
|
|
20231113,181900,951950355,3695,3695,3695,3695,0
|
|
20231113,181800,951950355,3695,3695,3695,3695,0
|
|
20231113,181700,951950355,3695,3695,3695,3695,0
|
|
20231113,181600,951950355,3695,3695,3695,3695,0
|
|
20231113,181500,951950355,3695,3695,3695,3695,0
|
|
20231113,181400,951950355,3695,3695,3695,3695,0
|
|
20231113,181300,951950355,3695,3695,3695,3695,0
|
|
20231113,181200,951950355,3695,3695,3695,3695,0
|
|
20231113,181100,951950355,3695,3695,3695,3695,0
|
|
20231113,181000,951950355,3695,3695,3695,3695,0
|
|
20231113,180900,951950355,3695,3695,3695,3695,0
|
|
20231113,180800,951950355,3695,3695,3695,3695,0
|
|
20231113,180700,951950355,3695,3695,3695,3695,0
|
|
20231113,180600,951950355,3695,3695,3695,3695,6266
|
|
20231113,180500,951950355,3695,3695,3695,3695,0
|
|
20231113,180400,951950355,3695,3695,3695,3695,0
|
|
20231113,180300,951950355,3695,3695,3695,3695,0
|
|
20231113,180200,951950355,3695,3695,3695,3695,0
|
|
20231113,180100,951950355,3695,3695,3695,3695,0
|
|
20231113,180000,951950355,3695,3695,3695,3695,0
|
|
20231113,175900,951950355,3695,3695,3695,3695,0
|
|
20231113,175800,951950355,3695,3695,3695,3695,0
|
|
20231113,175700,951950355,3695,3695,3695,3695,0
|
|
20231113,175600,951950355,3695,3695,3695,3695,0
|
|
20231113,175500,951950355,3695,3695,3695,3695,0
|
|
20231113,175400,951950355,3695,3695,3695,3695,0
|
|
20231113,175300,951950355,3695,3695,3695,3695,0
|
|
20231113,175200,951950355,3695,3695,3695,3695,0
|
|
20231113,175100,951950355,3695,3695,3695,3695,0
|
|
20231113,175000,951950355,3695,3695,3695,3695,0
|
|
20231113,174900,951950355,3695,3695,3695,3695,0
|
|
20231113,174800,951950355,3695,3695,3695,3695,0
|
|
20231113,174700,951950355,3695,3695,3695,3695,0
|
|
20231113,174600,951950355,3695,3695,3695,3695,0
|
|
20231113,174500,951950355,3695,3695,3695,3695,0
|
|
20231113,174400,951950355,3695,3695,3695,3695,0
|
|
20231113,174300,951950355,3695,3695,3695,3695,0
|
|
20231113,174200,951950355,3695,3695,3695,3695,0
|
|
20231113,174100,951950355,3695,3695,3695,3695,0
|
|
20231113,174000,951950355,3695,3695,3695,3695,0
|
|
20231113,173900,951950355,3695,3695,3695,3695,0
|
|
20231113,173800,951950355,3695,3695,3695,3695,0
|
|
20231113,173700,951950355,3695,3695,3695,3695,0
|
|
20231113,173600,951950355,3695,3695,3695,3695,6266
|
|
20231113,173500,951950355,3695,3695,3695,3695,0
|
|
20231113,173400,951950355,3695,3695,3695,3695,0
|
|
20231113,173300,951950355,3695,3695,3695,3695,0
|
|
20231113,173200,951950355,3695,3695,3695,3695,0
|
|
20231113,173100,951950355,3695,3695,3695,3695,0
|
|
20231113,173000,951950355,3695,3695,3695,3695,0
|
|
20231113,172900,951950355,3695,3695,3695,3695,0
|
|
20231113,172800,951950355,3695,3695,3695,3695,0
|
|
20231113,172700,951950355,3695,3695,3695,3695,0
|
|
20231113,172600,951950355,3695,3695,3695,3695,0
|
|
20231113,172500,951950355,3695,3695,3695,3695,0
|
|
20231113,172400,951950355,3695,3695,3695,3695,0
|
|
20231113,172300,951950355,3695,3695,3695,3695,0
|
|
20231113,172200,951950355,3695,3695,3695,3695,0
|
|
20231113,172100,951950355,3695,3695,3695,3695,0
|
|
20231113,172000,951950355,3695,3695,3695,3695,0
|
|
20231113,171900,951950355,3695,3695,3695,3695,0
|
|
20231113,171800,951950355,3695,3695,3695,3695,0
|
|
20231113,171700,951950355,3695,3695,3695,3695,0
|
|
20231113,171600,951950355,3695,3695,3695,3695,0
|
|
20231113,171500,951950355,3695,3695,3695,3695,0
|
|
20231113,171400,951950355,3695,3695,3695,3695,0
|
|
20231113,171300,951950355,3695,3695,3695,3695,0
|
|
20231113,171200,951950355,3695,3695,3695,3695,0
|
|
20231113,171100,951950355,3695,3695,3695,3695,0
|
|
20231113,171000,951950355,3695,3695,3695,3695,0
|
|
20231113,170900,951950355,3695,3695,3695,3695,0
|
|
20231113,170800,951950355,3695,3695,3695,3695,0
|
|
20231113,170700,951950355,3695,3695,3695,3695,0
|
|
20231113,170600,951950355,3695,3695,3695,3695,6266
|
|
20231113,170500,951950355,3695,3695,3695,3695,0
|
|
20231113,170400,951950355,3695,3695,3695,3695,0
|
|
20231113,170300,951950355,3695,3695,3695,3695,0
|
|
20231113,170200,951950355,3695,3695,3695,3695,0
|
|
20231113,170100,951950355,3695,3695,3695,3695,0
|
|
20231113,170000,951950355,3695,3695,3695,3695,0
|
|
20231113,165900,951950355,3695,3695,3695,3695,0
|
|
20231113,165800,951950355,3695,3695,3695,3695,0
|
|
20231113,165700,951950355,3695,3695,3695,3695,0
|
|
20231113,165600,951950355,3695,3695,3695,3695,0
|
|
20231113,165500,951950355,3695,3695,3695,3695,0
|
|
20231113,165400,951950355,3695,3695,3695,3695,0
|
|
20231113,165300,951950355,3695,3695,3695,3695,0
|
|
20231113,165200,951950355,3695,3695,3695,3695,0
|
|
20231113,165100,951950355,3695,3695,3695,3695,0
|
|
20231113,165000,951950355,3695,3695,3695,3695,0
|
|
20231113,164900,951950355,3695,3695,3695,3695,0
|
|
20231113,164800,951950355,3695,3695,3695,3695,0
|
|
20231113,164700,951950355,3695,3695,3695,3695,0
|
|
20231113,164600,951950355,3695,3695,3695,3695,0
|
|
20231113,164500,951950355,3695,3695,3695,3695,0
|
|
20231113,164400,951950355,3695,3695,3695,3695,0
|
|
20231113,164300,951950355,3695,3695,3695,3695,0
|
|
20231113,164200,951950355,3695,3695,3695,3695,0
|
|
20231113,164100,951950355,3695,3695,3695,3695,0
|
|
20231113,164000,951950355,3695,3695,3695,3695,0
|
|
20231113,163900,951950355,3695,3695,3695,3695,0
|
|
20231113,163800,951950355,3695,3695,3695,3695,0
|
|
20231113,163700,951950355,3695,3695,3695,3695,0
|
|
20231113,163600,951950355,3695,3695,3695,3695,6266
|
|
20231113,163500,951950355,3695,3695,3695,3695,0
|
|
20231113,163400,951950355,3695,3695,3695,3695,0
|
|
20231113,163300,951950355,3695,3695,3695,3695,0
|
|
20231113,163200,951950355,3695,3695,3695,3695,0
|
|
20231113,163100,951950355,3695,3695,3695,3695,0
|
|
20231113,163000,951950355,3695,3695,3695,3695,0
|
|
20231113,162900,951950355,3695,3695,3695,3695,0
|
|
20231113,162800,951950355,3695,3695,3695,3695,0
|
|
20231113,162700,951950355,3695,3695,3695,3695,0
|
|
20231113,162600,951950355,3695,3695,3695,3695,0
|
|
20231113,162500,951950355,3695,3695,3695,3695,0
|
|
20231113,162400,951950355,3695,3695,3695,3695,0
|
|
20231113,162300,951950355,3695,3695,3695,3695,0
|
|
20231113,162200,951950355,3695,3695,3695,3695,0
|
|
20231113,162100,951950355,3695,3695,3695,3695,0
|
|
20231113,162000,951950355,3695,3695,3695,3695,0
|
|
20231113,161900,951950355,3695,3695,3695,3695,0
|
|
20231113,161800,951950355,3695,3695,3695,3695,0
|
|
20231113,161700,951950355,3695,3695,3695,3695,0
|
|
20231113,161600,951950355,3695,3695,3695,3695,0
|
|
20231113,161500,951950355,3695,3695,3695,3695,0
|
|
20231113,161400,951950355,3695,3695,3695,3695,0
|
|
20231113,161300,951950355,3695,3695,3695,3695,0
|
|
20231113,161200,951950355,3695,3695,3695,3695,0
|
|
20231113,161100,951950355,3695,3695,3695,3695,0
|
|
20231113,161000,951950355,3695,3695,3695,3695,0
|
|
20231113,160900,951950355,3695,3695,3695,3695,0
|
|
20231113,160800,951950355,3695,3695,3695,3695,0
|
|
20231113,160700,951950355,3695,3695,3695,3695,0
|
|
20231113,160600,951950355,3695,3695,3695,3695,6266
|
|
20231113,160500,951950355,3695,3695,3695,3695,0
|
|
20231113,160400,951950355,3695,3695,3695,3695,0
|
|
20231113,160300,951950355,3695,3695,3695,3695,0
|
|
20231113,160200,951950355,3695,3695,3695,3695,0
|
|
20231113,160100,951950355,3695,3695,3695,3695,0
|
|
20231113,160000,951950355,3695,3695,3695,3695,0
|
|
20231113,155900,951950355,3695,3695,3695,3695,0
|
|
20231113,155800,951950355,3695,3695,3695,3695,0
|
|
20231113,155700,951950355,3695,3695,3695,3695,0
|
|
20231113,155600,951950355,3695,3695,3695,3695,0
|
|
20231113,155500,951950355,3695,3695,3695,3695,0
|
|
20231113,155400,951950355,3695,3695,3695,3695,0
|
|
20231113,155300,951950355,3695,3695,3695,3695,0
|
|
20231113,155200,951950355,3695,3695,3695,3695,0
|
|
20231113,155100,951950355,3695,3695,3695,3695,0
|
|
20231113,155000,951950355,3695,3695,3695,3695,0
|
|
20231113,154900,951950355,3695,3695,3695,3695,0
|
|
20231113,154800,951950355,3695,3695,3695,3695,0
|
|
20231113,154700,951950355,3695,3695,3695,3695,0
|
|
20231113,154600,951950355,3695,3695,3695,3695,0
|
|
20231113,154500,951950355,3695,3695,3695,3695,0
|
|
20231113,154400,951950355,3695,3695,3695,3695,0
|
|
20231113,154300,951950355,3695,3695,3695,3695,0
|
|
20231113,154200,951950355,3695,3695,3695,3695,0
|
|
20231113,154100,951950355,3695,3695,3695,3695,0
|
|
20231113,154000,951950355,3695,3695,3695,3695,0
|
|
20231113,153900,951950355,3695,3695,3695,3695,0
|
|
20231113,153800,951950355,3695,3695,3695,3695,0
|
|
20231113,153700,951950355,3695,3695,3695,3695,0
|
|
20231113,153600,951950355,3695,3695,3695,3695,6266
|
|
20231113,153500,951950355,3695,3695,3695,3695,0
|
|
20231113,153400,951950355,3695,3695,3695,3695,0
|
|
20231113,153300,951950355,3695,3695,3695,3695,0
|
|
20231113,153200,951950355,3695,3695,3695,3695,0
|
|
20231113,153100,951950355,3695,3695,3695,3695,0
|
|
20231113,153000,951950355,3695,3695,3695,3695,6266
|
|
20231113,152900,928797485,3700,3700,3700,3700,0
|
|
20231113,152800,928797485,3700,3700,3700,3700,0
|
|
20231113,152700,928797485,3700,3700,3700,3700,0
|
|
20231113,152600,928797485,3700,3700,3700,3700,0
|
|
20231113,152500,928797485,3700,3700,3700,3700,0
|
|
20231113,152400,928797485,3700,3700,3700,3700,0
|
|
20231113,152300,928797485,3700,3700,3700,3700,0
|
|
20231113,152200,928797485,3700,3700,3700,3700,0
|
|
20231113,152100,928797485,3700,3700,3700,3700,0
|
|
20231113,152000,928797485,3700,3700,3700,3700,0
|
|
20231113,151900,928797485,3700,3700,3710,3700,4010
|
|
20231113,151800,913960435,3700,3705,3705,3700,5504
|
|
20231113,151700,893594265,3715,3715,3715,3715,18
|
|
20231113,151600,893527395,3715,3705,3715,3700,2028
|
|
20231113,151500,886019380,3710,3710,3710,3710,100
|
|
20231113,151400,885648380,3710,3705,3710,3705,150
|
|
20231113,151300,885092130,3705,3710,3710,3705,50
|
|
20231113,151200,884906870,3720,3720,3720,3720,0
|
|
20231113,151100,884906870,3720,3710,3720,3710,9640
|
|
20231113,151000,849139790,3710,3700,3710,3695,1333
|
|
20231113,150900,844204910,3700,3700,3700,3700,385
|
|
20231113,150800,842780410,3700,3705,3705,3700,1274
|
|
20231113,150700,838065330,3710,3710,3710,3710,0
|
|
20231113,150600,838065330,3710,3710,3710,3710,91
|
|
20231113,150500,837727720,3710,3710,3710,3705,90
|
|
20231113,150400,837393985,3720,3710,3720,3710,92
|
|
20231113,150300,837052655,3710,3720,3720,3710,21
|
|
20231113,150200,836974545,3705,3695,3705,3695,2687
|
|
20231113,150100,827024465,3695,3710,3710,3695,10296
|
|
20231113,150000,788916240,3710,3710,3710,3710,0
|
|
20231113,145900,788916240,3710,3710,3710,3710,0
|
|
20231113,145800,788916240,3710,3710,3710,3710,41
|
|
20231113,145700,788764130,3710,3710,3710,3710,0
|
|
20231113,145600,788764130,3710,3715,3715,3710,140
|
|
20231113,145500,788244230,3725,3725,3725,3725,1
|
|
20231113,145400,788240505,3715,3705,3730,3700,1190
|
|
20231113,145300,783828765,3700,3700,3700,3700,0
|
|
20231113,145200,783828765,3700,3700,3700,3700,0
|
|
20231113,145100,783828765,3700,3705,3705,3700,938
|
|
20231113,145000,780353685,3720,3705,3725,3705,5024
|
|
20231113,144900,761676930,3705,3695,3705,3695,301
|
|
20231113,144800,760563725,3695,3695,3695,3695,739
|
|
20231113,144700,757833120,3705,3715,3715,3700,6034
|
|
20231113,144600,735484830,3720,3720,3720,3720,200
|
|
20231113,144500,734740830,3715,3720,3720,3715,133
|
|
20231113,144400,734246565,3720,3715,3720,3715,166
|
|
20231113,144300,733629545,3725,3725,3725,3725,2
|
|
20231113,144200,733622095,3715,3720,3720,3715,231
|
|
20231113,144100,732763550,3720,3720,3720,3720,0
|
|
20231113,144000,732763550,3720,3720,3720,3720,0
|
|
20231113,143900,732763550,3720,3720,3720,3720,0
|
|
20231113,143800,732763550,3720,3720,3720,3720,133
|
|
20231113,143700,732268790,3725,3725,3725,3725,0
|
|
20231113,143600,732268790,3725,3725,3725,3725,0
|
|
20231113,143500,732268790,3725,3730,3730,3725,1379
|
|
20231113,143400,727130735,3735,3735,3735,3735,0
|
|
20231113,143300,727130735,3735,3735,3735,3735,0
|
|
20231113,143200,727130735,3735,3735,3735,3735,0
|
|
20231113,143100,727130735,3735,3735,3735,3735,0
|
|
20231113,143000,727130735,3735,3735,3735,3735,858
|
|
20231113,142900,723926105,3740,3740,3740,3740,330
|
|
20231113,142800,722691905,3745,3745,3745,3745,0
|
|
20231113,142700,722691905,3745,3745,3745,3745,0
|
|
20231113,142600,722691905,3745,3745,3745,3745,0
|
|
20231113,142500,722691905,3745,3745,3745,3745,7
|
|
20231113,142400,722665690,3740,3740,3740,3740,0
|
|
20231113,142300,722665690,3740,3740,3740,3740,27
|
|
20231113,142200,722564710,3745,3740,3745,3740,2
|
|
20231113,142100,722557225,3725,3720,3725,3720,1131
|
|
20231113,142000,718345245,3720,3720,3720,3720,10
|
|
20231113,141900,718308045,3715,3715,3715,3715,1000
|
|
20231113,141800,714593045,3715,3720,3720,3715,10
|
|
20231113,141700,714555870,3720,3720,3720,3720,93
|
|
20231113,141600,714209910,3720,3720,3720,3720,0
|
|
20231113,141500,714209910,3720,3715,3720,3715,1092
|
|
20231113,141400,710150630,3715,3705,3715,3705,1950
|
|
20231113,141300,702916480,3705,3715,3715,3705,4877
|
|
20231113,141200,684826710,3715,3715,3715,3715,0
|
|
20231113,141100,684826710,3715,3715,3715,3715,0
|
|
20231113,141000,684826710,3715,3715,3715,3715,0
|
|
20231113,140900,684826710,3715,3715,3715,3715,648
|
|
20231113,140800,682419390,3715,3715,3715,3715,0
|
|
20231113,140700,682419390,3715,3715,3715,3715,0
|
|
20231113,140600,682419390,3715,3715,3715,3715,885
|
|
20231113,140500,679131615,3715,3720,3720,3715,1147
|
|
20231113,140400,674870230,3720,3730,3730,3720,4438
|
|
20231113,140300,658352605,3740,3740,3740,3740,0
|
|
20231113,140200,658352605,3740,3740,3740,3740,0
|
|
20231113,140100,658352605,3740,3740,3740,3740,0
|
|
20231113,140000,658352605,3740,3740,3740,3740,0
|
|
20231113,135900,658352605,3740,3735,3740,3735,60
|
|
20231113,135800,658128470,3735,3735,3750,3730,4038
|
|
20231113,135700,643045000,3730,3730,3730,3730,402
|
|
20231113,135600,641545540,3725,3725,3725,3725,0
|
|
20231113,135500,641545540,3725,3725,3725,3725,582
|
|
20231113,135400,639377590,3725,3725,3725,3725,0
|
|
20231113,135300,639377590,3725,3725,3725,3725,6
|
|
20231113,135200,639355240,3725,3730,3730,3725,76
|
|
20231113,135100,639071790,3730,3730,3730,3730,1779
|
|
20231113,135000,632436120,3730,3730,3730,3730,6
|
|
20231113,134900,632413740,3735,3735,3735,3735,0
|
|
20231113,134800,632413740,3735,3735,3735,3735,50
|
|
20231113,134700,632226990,3735,3735,3735,3735,0
|
|
20231113,134600,632226990,3735,3735,3735,3735,0
|
|
20231113,134500,632226990,3735,3735,3735,3735,0
|
|
20231113,134400,632226990,3735,3735,3735,3735,0
|
|
20231113,134300,632226990,3735,3735,3735,3730,146
|
|
20231113,134200,631681710,3735,3735,3735,3735,50
|
|
20231113,134100,631494960,3735,3735,3735,3735,0
|
|
20231113,134000,631494960,3735,3735,3735,3735,29
|
|
20231113,133900,631386645,3735,3735,3735,3735,836
|
|
20231113,133800,628264185,3735,3735,3735,3735,30
|
|
20231113,133700,628152135,3735,3730,3735,3730,306
|
|
20231113,133600,627009255,3735,3735,3735,3735,4
|
|
20231113,133500,626994315,3735,3735,3735,3735,6
|
|
20231113,133400,626971905,3740,3740,3740,3740,440
|
|
20231113,133300,625326305,3740,3740,3740,3740,1560
|
|
20231113,133200,619491905,3735,3735,3735,3735,0
|
|
20231113,133100,619491905,3735,3735,3735,3735,1061
|
|
20231113,133000,615529070,3730,3730,3730,3730,118
|
|
20231113,132900,615088930,3730,3730,3730,3730,0
|
|
20231113,132800,615088930,3730,3730,3730,3730,0
|
|
20231113,132700,615088930,3730,3730,3730,3730,0
|
|
20231113,132600,615088930,3730,3730,3730,3730,0
|
|
20231113,132500,615088930,3730,3730,3730,3730,0
|
|
20231113,132400,615088930,3730,3730,3730,3730,0
|
|
20231113,132300,615088930,3730,3730,3730,3730,15
|
|
20231113,132200,615032980,3730,3730,3730,3730,150
|
|
20231113,132100,614473480,3730,3730,3730,3730,0
|
|
20231113,132000,614473480,3730,3730,3730,3730,2
|
|
20231113,131900,614466020,3735,3735,3735,3735,0
|
|
20231113,131800,614466020,3735,3735,3735,3735,20
|
|
20231113,131700,614391320,3730,3730,3730,3730,27
|
|
20231113,131600,614290610,3730,3730,3730,3730,0
|
|
20231113,131500,614290610,3730,3735,3735,3730,1155
|
|
20231113,131400,609981095,3735,3735,3735,3735,200
|
|
20231113,131300,609234095,3735,3735,3735,3735,318
|
|
20231113,131200,608046365,3740,3745,3745,3740,1822
|
|
20231113,131100,601231515,3760,3760,3760,3760,0
|
|
20231113,131000,601231515,3760,3760,3760,3760,0
|
|
20231113,130900,601231515,3760,3760,3760,3760,10
|
|
20231113,130800,601193915,3760,3760,3760,3760,2
|
|
20231113,130700,601186395,3760,3760,3760,3760,2
|
|
20231113,130600,601178875,3740,3740,3740,3740,0
|
|
20231113,130500,601178875,3740,3740,3740,3740,0
|
|
20231113,130400,601178875,3740,3740,3740,3740,0
|
|
20231113,130300,601178875,3740,3740,3740,3740,0
|
|
20231113,130200,601178875,3740,3740,3740,3740,0
|
|
20231113,130100,601178875,3740,3740,3740,3740,570
|
|
20231113,130000,599047075,3735,3735,3735,3735,2
|
|
20231113,125900,599039605,3735,3735,3735,3735,2431
|
|
20231113,125800,589959820,3740,3750,3750,3740,2416
|
|
20231113,125700,580916910,3745,3745,3745,3745,0
|
|
20231113,125600,580916910,3745,3745,3745,3745,0
|
|
20231113,125500,580916910,3745,3745,3745,3745,0
|
|
20231113,125400,580916910,3745,3745,3745,3745,0
|
|
20231113,125300,580916910,3745,3745,3745,3745,0
|
|
20231113,125200,580916910,3745,3745,3745,3745,0
|
|
20231113,125100,580916910,3745,3745,3745,3745,0
|
|
20231113,125000,580916910,3745,3750,3750,3745,550
|
|
20231113,124900,578856610,3750,3750,3750,3750,0
|
|
20231113,124800,578856610,3750,3750,3750,3750,0
|
|
20231113,124700,578856610,3750,3750,3750,3750,0
|
|
20231113,124600,578856610,3750,3750,3750,3750,225
|
|
20231113,124500,578012860,3750,3750,3750,3750,0
|
|
20231113,124400,578012860,3750,3750,3750,3750,0
|
|
20231113,124300,578012860,3750,3750,3750,3750,0
|
|
20231113,124200,578012860,3750,3750,3750,3750,0
|
|
20231113,124100,578012860,3750,3750,3750,3750,0
|
|
20231113,124000,578012860,3750,3750,3750,3750,0
|
|
20231113,123900,578012860,3750,3755,3755,3750,1964
|
|
20231113,123800,570641540,3755,3755,3755,3755,0
|
|
20231113,123700,570641540,3755,3755,3755,3755,0
|
|
20231113,123600,570641540,3755,3755,3755,3755,217
|
|
20231113,123500,569826705,3745,3745,3745,3745,0
|
|
20231113,123400,569826705,3745,3745,3745,3745,0
|
|
20231113,123300,569826705,3745,3745,3745,3745,6
|
|
20231113,123200,569804235,3745,3745,3745,3745,0
|
|
20231113,123100,569804235,3745,3745,3745,3745,6
|
|
20231113,123000,569781765,3750,3750,3750,3750,0
|
|
20231113,122900,569781765,3750,3755,3755,3750,484
|
|
20231113,122800,567965875,3760,3760,3760,3760,159
|
|
20231113,122700,567368035,3765,3765,3765,3765,0
|
|
20231113,122600,567368035,3765,3765,3765,3765,129
|
|
20231113,122500,566882350,3765,3765,3765,3765,0
|
|
20231113,122400,566882350,3765,3765,3765,3765,96
|
|
20231113,122300,566520910,3765,3765,3765,3765,0
|
|
20231113,122200,566520910,3765,3765,3765,3765,0
|
|
20231113,122100,566520910,3765,3760,3765,3760,501
|
|
20231113,122000,564634650,3750,3735,3750,3735,3679
|
|
20231113,121900,550874190,3725,3725,3725,3725,0
|
|
20231113,121800,550874190,3725,3720,3725,3720,303
|
|
20231113,121700,549746015,3725,3725,3725,3725,500
|
|
20231113,121600,547883515,3720,3720,3720,3720,0
|
|
20231113,121500,547883515,3720,3725,3725,3720,1705
|
|
20231113,121400,541540225,3725,3725,3725,3725,1866
|
|
20231113,121300,534589375,3725,3720,3725,3720,51
|
|
20231113,121200,534399405,3725,3735,3740,3725,3084
|
|
20231113,121100,522901955,3740,3740,3740,3740,0
|
|
20231113,121000,522901955,3740,3740,3740,3735,1907
|
|
20231113,120900,515770130,3745,3745,3745,3745,0
|
|
20231113,120800,515770130,3745,3745,3745,3745,3
|
|
20231113,120700,515758895,3740,3745,3745,3740,501
|
|
20231113,120600,513885150,3745,3745,3745,3745,5
|
|
20231113,120500,513866425,3745,3745,3745,3745,0
|
|
20231113,120400,513866425,3745,3755,3755,3745,2404
|
|
20231113,120300,504856145,3755,3755,3755,3755,0
|
|
20231113,120200,504856145,3755,3755,3755,3755,0
|
|
20231113,120100,504856145,3755,3770,3770,3755,2
|
|
20231113,120000,504848620,3755,3755,3755,3750,106
|
|
20231113,115900,504450840,3745,3745,3745,3745,0
|
|
20231113,115800,504450840,3745,3745,3745,3745,0
|
|
20231113,115700,504450840,3745,3745,3745,3745,0
|
|
20231113,115600,504450840,3745,3745,3745,3745,0
|
|
20231113,115500,504450840,3745,3745,3745,3745,0
|
|
20231113,115400,504450840,3745,3745,3745,3745,0
|
|
20231113,115300,504450840,3745,3750,3750,3745,1985
|
|
20231113,115200,497011475,3755,3755,3755,3755,567
|
|
20231113,115100,494882390,3760,3760,3760,3760,0
|
|
20231113,115000,494882390,3760,3760,3760,3760,0
|
|
20231113,114900,494882390,3760,3760,3760,3760,0
|
|
20231113,114800,494882390,3760,3760,3760,3760,120
|
|
20231113,114700,494431190,3755,3755,3755,3755,0
|
|
20231113,114600,494431190,3755,3755,3755,3755,0
|
|
20231113,114500,494431190,3755,3755,3755,3755,0
|
|
20231113,114400,494431190,3755,3755,3755,3755,0
|
|
20231113,114300,494431190,3755,3755,3755,3755,6
|
|
20231113,114200,494408660,3760,3760,3760,3760,103
|
|
20231113,114100,494021380,3760,3760,3760,3760,1928
|
|
20231113,114000,486772100,3765,3765,3765,3765,0
|
|
20231113,113900,486772100,3765,3765,3765,3765,244
|
|
20231113,113800,485853440,3770,3770,3770,3770,0
|
|
20231113,113700,485853440,3770,3770,3770,3770,0
|
|
20231113,113600,485853440,3770,3770,3770,3770,500
|
|
20231113,113500,483968440,3770,3770,3770,3770,200
|
|
20231113,113400,483214440,3765,3765,3765,3765,6
|
|
20231113,113300,483191850,3765,3765,3765,3765,992
|
|
20231113,113200,479456970,3765,3765,3765,3765,873
|
|
20231113,113100,476170125,3775,3775,3775,3775,10
|
|
20231113,113000,476132375,3775,3775,3775,3775,0
|
|
20231113,112900,476132375,3775,3775,3775,3775,0
|
|
20231113,112800,476132375,3775,3775,3775,3775,58
|
|
20231113,112700,475913425,3765,3765,3765,3765,0
|
|
20231113,112600,475913425,3765,3765,3765,3765,227
|
|
20231113,112500,475058770,3770,3770,3770,3770,0
|
|
20231113,112400,475058770,3770,3780,3780,3770,2053
|
|
20231113,112300,467313345,3780,3780,3780,3780,25
|
|
20231113,112200,467218845,3780,3780,3780,3780,0
|
|
20231113,112100,467218845,3780,3780,3780,3780,0
|
|
20231113,112000,467218845,3780,3780,3780,3780,0
|
|
20231113,111900,467218845,3780,3780,3780,3780,100
|
|
20231113,111800,466840845,3775,3775,3775,3775,73
|
|
20231113,111700,466565270,3770,3770,3770,3770,474
|
|
20231113,111600,464778290,3760,3780,3780,3760,15021
|
|
20231113,111500,408138210,3780,3790,3790,3780,2900
|
|
20231113,111400,397168240,3790,3790,3790,3790,1541
|
|
20231113,111300,391327850,3780,3780,3780,3780,0
|
|
20231113,111200,391327850,3780,3780,3780,3780,28
|
|
20231113,111100,391222010,3785,3785,3785,3785,100
|
|
20231113,111000,390843510,3780,3780,3780,3780,0
|
|
20231113,110900,390843510,3780,3785,3785,3780,2219
|
|
20231113,110800,382455680,3785,3785,3785,3785,0
|
|
20231113,110700,382455680,3785,3785,3785,3785,462
|
|
20231113,110600,380707010,3785,3785,3785,3785,107
|
|
20231113,110500,380302015,3785,3785,3785,3785,0
|
|
20231113,110400,380302015,3785,3790,3790,3785,3034
|
|
20231113,110300,368811595,3800,3800,3800,3800,5
|
|
20231113,110200,368792595,3800,3790,3800,3790,300
|
|
20231113,110100,367654595,3790,3790,3790,3790,0
|
|
20231113,110000,367654595,3790,3790,3790,3790,0
|
|
20231113,105900,367654595,3790,3790,3790,3790,0
|
|
20231113,105800,367654595,3790,3790,3790,3790,0
|
|
20231113,105700,367654595,3790,3790,3790,3790,0
|
|
20231113,105600,367654595,3790,3790,3790,3790,0
|
|
20231113,105500,367654595,3790,3790,3790,3790,0
|
|
20231113,105400,367654595,3790,3790,3790,3790,5
|
|
20231113,105300,367635645,3790,3800,3800,3790,1531
|
|
20231113,105200,361827740,3800,3800,3800,3800,1
|
|
20231113,105100,361823940,3800,3800,3800,3800,1100
|
|
20231113,105000,357643940,3815,3815,3815,3815,100
|
|
20231113,104900,357262440,3815,3790,3815,3790,205
|
|
20231113,104800,356482000,3800,3800,3800,3800,1
|
|
20231113,104700,356478200,3785,3785,3785,3785,0
|
|
20231113,104600,356478200,3785,3785,3785,3785,1
|
|
20231113,104500,356474415,3785,3785,3785,3785,0
|
|
20231113,104400,356474415,3785,3785,3785,3785,100
|
|
20231113,104300,356095915,3785,3785,3785,3785,0
|
|
20231113,104200,356095915,3785,3785,3785,3785,448
|
|
20231113,104100,354400235,3785,3785,3785,3785,1888
|
|
20231113,104000,347254155,3800,3800,3800,3800,0
|
|
20231113,103900,347254155,3800,3800,3800,3800,0
|
|
20231113,103800,347254155,3800,3800,3800,3800,1052
|
|
20231113,103700,343256555,3800,3790,3800,3790,1497
|
|
20231113,103600,337581925,3790,3800,3800,3790,2464
|
|
20231113,103500,328230795,3815,3815,3815,3815,0
|
|
20231113,103400,328230795,3815,3800,3815,3800,425
|
|
20231113,103300,326615645,3815,3795,3815,3795,29
|
|
20231113,103200,326505390,3810,3795,3810,3795,43
|
|
20231113,103100,326341845,3800,3785,3800,3785,228
|
|
20231113,103000,325478200,3785,3790,3790,3785,438
|
|
20231113,102900,323819840,3785,3785,3785,3785,0
|
|
20231113,102800,323819840,3785,3785,3785,3785,170
|
|
20231113,102700,323176390,3780,3780,3780,3780,400
|
|
20231113,102600,321664390,3780,3780,3780,3780,0
|
|
20231113,102500,321664390,3780,3780,3780,3780,30
|
|
20231113,102400,321550990,3780,3790,3790,3780,1927
|
|
20231113,102300,314258205,3790,3795,3795,3790,460
|
|
20231113,102200,312514355,3795,3795,3795,3795,0
|
|
20231113,102100,312514355,3795,3800,3800,3795,4308
|
|
20231113,102000,296148570,3800,3800,3800,3800,0
|
|
20231113,101900,296148570,3800,3800,3800,3800,0
|
|
20231113,101800,296148570,3800,3800,3800,3800,500
|
|
20231113,101700,294248570,3800,3800,3800,3800,410
|
|
20231113,101600,292690570,3800,3800,3800,3800,200
|
|
20231113,101500,291930570,3800,3800,3800,3800,230
|
|
20231113,101400,291056570,3805,3805,3805,3805,866
|
|
20231113,101300,287761440,3805,3805,3805,3805,510
|
|
20231113,101200,285820890,3805,3805,3805,3805,200
|
|
20231113,101100,285059890,3805,3805,3805,3805,0
|
|
20231113,101000,285059890,3805,3805,3805,3805,0
|
|
20231113,100900,285059890,3805,3805,3805,3805,100
|
|
20231113,100800,284679390,3800,3805,3805,3800,2365
|
|
20231113,100700,275687390,3805,3810,3810,3805,2418
|
|
20231113,100600,266481330,3815,3820,3820,3815,8233
|
|
20231113,100500,235055960,3825,3825,3825,3825,0
|
|
20231113,100400,235055960,3825,3825,3825,3825,1670
|
|
20231113,100300,228668210,3820,3820,3820,3820,0
|
|
20231113,100200,228668210,3820,3820,3820,3820,0
|
|
20231113,100100,228668210,3820,3830,3830,3820,2442
|
|
20231113,100000,219325990,3835,3840,3840,3835,1587
|
|
20231113,095900,213239830,3855,3855,3855,3855,0
|
|
20231113,095800,213239830,3855,3855,3855,3855,0
|
|
20231113,095700,213239830,3855,3855,3855,3855,0
|
|
20231113,095600,213239830,3855,3855,3855,3855,1000
|
|
20231113,095500,209384830,3855,3855,3855,3855,5
|
|
20231113,095400,209365555,3845,3845,3845,3845,15
|
|
20231113,095300,209307880,3830,3835,3845,3830,231
|
|
20231113,095200,208423005,3830,3830,3830,3830,186
|
|
20231113,095100,207710625,3830,3830,3830,3830,0
|
|
20231113,095000,207710625,3830,3830,3830,3830,2095
|
|
20231113,094900,199686775,3835,3840,3840,3835,2687
|
|
20231113,094800,189377130,3835,3845,3845,3835,774
|
|
20231113,094700,186408740,3845,3845,3845,3845,2
|
|
20231113,094600,186401050,3845,3845,3845,3845,2
|
|
20231113,094500,186393360,3845,3845,3845,3845,0
|
|
20231113,094400,186393360,3845,3845,3845,3845,100
|
|
20231113,094300,186008860,3845,3845,3845,3845,0
|
|
20231113,094200,186008860,3845,3845,3845,3845,101
|
|
20231113,094100,185620515,3845,3845,3845,3845,361
|
|
20231113,094000,184232470,3845,3845,3845,3845,1008
|
|
20231113,093900,180356710,3840,3840,3840,3840,215
|
|
20231113,093800,179531110,3830,3830,3830,3830,829
|
|
20231113,093700,176356040,3840,3835,3840,3835,1378
|
|
20231113,093600,171071400,3830,3830,3830,3830,1136
|
|
20231113,093500,166720520,3835,3835,3835,3830,272
|
|
20231113,093400,165678695,3835,3840,3840,3835,520
|
|
20231113,093300,163683045,3845,3850,3850,3845,804
|
|
20231113,093200,160591660,3855,3850,3855,3850,623
|
|
20231113,093100,158193105,3855,3870,3870,3855,531
|
|
20231113,093000,156146085,3860,3860,3860,3860,93
|
|
20231113,092900,155787105,3860,3860,3860,3860,0
|
|
20231113,092800,155787105,3860,3860,3860,3860,0
|
|
20231113,092700,155787105,3860,3875,3875,3860,547
|
|
20231113,092600,153667585,3875,3875,3875,3875,0
|
|
20231113,092500,153667585,3875,3875,3875,3875,7
|
|
20231113,092400,153640460,3875,3870,3875,3870,57
|
|
20231113,092300,153419635,3885,3885,3885,3885,0
|
|
20231113,092200,153419635,3885,3885,3885,3885,114
|
|
20231113,092100,152976745,3880,3875,3880,3875,270
|
|
20231113,092000,151929335,3870,3860,3875,3860,2517
|
|
20231113,091900,142190395,3870,3865,3875,3865,2171
|
|
20231113,091800,133787850,3860,3880,3880,3860,9523
|
|
20231113,091700,96971790,3885,3885,3885,3885,0
|
|
20231113,091600,96971790,3885,3880,3890,3870,4844
|
|
20231113,091500,78191985,3875,3885,3885,3870,3522
|
|
20231113,091400,64555080,3890,3885,3890,3885,568
|
|
20231113,091300,62348140,3880,3890,3890,3880,1700
|
|
20231113,091200,55749060,3905,3905,3905,3905,174
|
|
20231113,091100,55069590,3900,3900,3900,3900,5
|
|
20231113,091000,55050090,3890,3910,3910,3890,9
|
|
20231113,090900,55015060,3915,3915,3915,3915,16
|
|
20231113,090800,54952420,3920,3920,3920,3920,0
|
|
20231113,090700,54952420,3920,3915,3920,3915,1202
|
|
20231113,090600,50240810,3920,3915,3920,3915,827
|
|
20231113,090500,47001980,3915,3900,3915,3900,756
|
|
20231113,090400,44051305,3895,3895,3895,3895,115
|
|
20231113,090300,43603380,3875,3890,3890,3875,2498
|
|
20231113,090200,33903655,3900,3930,3930,3890,2774
|
|
20231113,090100,23041790,3930,3920,3935,3905,2953
|
|
20231113,090000,11466395,3905,3900,3920,3890,2940
|