675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201200,573765275,3920,3920,3920,3920,3319
|
|
20231109,201100,573765275,3920,3920,3920,3920,0
|
|
20231109,201000,573765275,3920,3920,3920,3920,0
|
|
20231109,200900,573765275,3920,3920,3920,3920,0
|
|
20231109,200800,573765275,3920,3920,3920,3920,0
|
|
20231109,200700,573765275,3920,3920,3920,3920,0
|
|
20231109,200600,573765275,3920,3920,3920,3920,0
|
|
20231109,200500,573765275,3920,3920,3920,3920,0
|
|
20231109,200400,573765275,3920,3920,3920,3920,0
|
|
20231109,200300,573765275,3920,3920,3920,3920,0
|
|
20231109,200200,573765275,3920,3920,3920,3920,0
|
|
20231109,200100,573765275,3920,3920,3920,3920,0
|
|
20231109,200000,573765275,3920,3920,3920,3920,0
|
|
20231109,195900,573765275,3920,3920,3920,3920,0
|
|
20231109,195800,573765275,3920,3920,3920,3920,0
|
|
20231109,195700,573765275,3920,3920,3920,3920,0
|
|
20231109,195600,573765275,3920,3920,3920,3920,0
|
|
20231109,195500,573765275,3920,3920,3920,3920,0
|
|
20231109,195400,573765275,3920,3920,3920,3920,0
|
|
20231109,195300,573765275,3920,3920,3920,3920,0
|
|
20231109,195200,573765275,3920,3920,3920,3920,0
|
|
20231109,195100,573765275,3920,3920,3920,3920,0
|
|
20231109,195000,573765275,3920,3920,3920,3920,0
|
|
20231109,194900,573765275,3920,3920,3920,3920,0
|
|
20231109,194800,573765275,3920,3920,3920,3920,0
|
|
20231109,194700,573765275,3920,3920,3920,3920,0
|
|
20231109,194600,573765275,3920,3920,3920,3920,0
|
|
20231109,194500,573765275,3920,3920,3920,3920,0
|
|
20231109,194400,573765275,3920,3920,3920,3920,0
|
|
20231109,194300,573765275,3920,3920,3920,3920,0
|
|
20231109,194200,573765275,3920,3920,3920,3920,3319
|
|
20231109,194100,573765275,3920,3920,3920,3920,0
|
|
20231109,194000,573765275,3920,3920,3920,3920,0
|
|
20231109,193900,573765275,3920,3920,3920,3920,0
|
|
20231109,193800,573765275,3920,3920,3920,3920,0
|
|
20231109,193700,573765275,3920,3920,3920,3920,0
|
|
20231109,193600,573765275,3920,3920,3920,3920,0
|
|
20231109,193500,573765275,3920,3920,3920,3920,0
|
|
20231109,193400,573765275,3920,3920,3920,3920,0
|
|
20231109,193300,573765275,3920,3920,3920,3920,0
|
|
20231109,193200,573765275,3920,3920,3920,3920,0
|
|
20231109,193100,573765275,3920,3920,3920,3920,0
|
|
20231109,193000,573765275,3920,3920,3920,3920,0
|
|
20231109,192900,573765275,3920,3920,3920,3920,0
|
|
20231109,192800,573765275,3920,3920,3920,3920,0
|
|
20231109,192700,573765275,3920,3920,3920,3920,0
|
|
20231109,192600,573765275,3920,3920,3920,3920,0
|
|
20231109,192500,573765275,3920,3920,3920,3920,0
|
|
20231109,192400,573765275,3920,3920,3920,3920,0
|
|
20231109,192300,573765275,3920,3920,3920,3920,0
|
|
20231109,192200,573765275,3920,3920,3920,3920,0
|
|
20231109,192100,573765275,3920,3920,3920,3920,0
|
|
20231109,192000,573765275,3920,3920,3920,3920,0
|
|
20231109,191900,573765275,3920,3920,3920,3920,0
|
|
20231109,191800,573765275,3920,3920,3920,3920,0
|
|
20231109,191700,573765275,3920,3920,3920,3920,0
|
|
20231109,191600,573765275,3920,3920,3920,3920,0
|
|
20231109,191500,573765275,3920,3920,3920,3920,0
|
|
20231109,191400,573765275,3920,3920,3920,3920,0
|
|
20231109,191300,573765275,3920,3920,3920,3920,0
|
|
20231109,191200,573765275,3920,3920,3920,3920,3319
|
|
20231109,191100,573765275,3920,3920,3920,3920,0
|
|
20231109,191000,573765275,3920,3920,3920,3920,0
|
|
20231109,190900,573765275,3920,3920,3920,3920,0
|
|
20231109,190800,573765275,3920,3920,3920,3920,0
|
|
20231109,190700,573765275,3920,3920,3920,3920,0
|
|
20231109,190600,573765275,3920,3920,3920,3920,0
|
|
20231109,190500,573765275,3920,3920,3920,3920,0
|
|
20231109,190400,573765275,3920,3920,3920,3920,0
|
|
20231109,190300,573765275,3920,3920,3920,3920,0
|
|
20231109,190200,573765275,3920,3920,3920,3920,0
|
|
20231109,190100,573765275,3920,3920,3920,3920,0
|
|
20231109,190000,573765275,3920,3920,3920,3920,0
|
|
20231109,185900,573765275,3920,3920,3920,3920,0
|
|
20231109,185800,573765275,3920,3920,3920,3920,0
|
|
20231109,185700,573765275,3920,3920,3920,3920,0
|
|
20231109,185600,573765275,3920,3920,3920,3920,0
|
|
20231109,185500,573765275,3920,3920,3920,3920,0
|
|
20231109,185400,573765275,3920,3920,3920,3920,0
|
|
20231109,185300,573765275,3920,3920,3920,3920,0
|
|
20231109,185200,573765275,3920,3920,3920,3920,0
|
|
20231109,185100,573765275,3920,3920,3920,3920,0
|
|
20231109,185000,573765275,3920,3920,3920,3920,0
|
|
20231109,184900,573765275,3920,3920,3920,3920,0
|
|
20231109,184800,573765275,3920,3920,3920,3920,0
|
|
20231109,184700,573765275,3920,3920,3920,3920,0
|
|
20231109,184600,573765275,3920,3920,3920,3920,0
|
|
20231109,184500,573765275,3920,3920,3920,3920,0
|
|
20231109,184400,573765275,3920,3920,3920,3920,0
|
|
20231109,184300,573765275,3920,3920,3920,3920,0
|
|
20231109,184200,573765275,3920,3920,3920,3920,3319
|
|
20231109,184100,573765275,3920,3920,3920,3920,0
|
|
20231109,184000,573765275,3920,3920,3920,3920,0
|
|
20231109,183900,573765275,3920,3920,3920,3920,0
|
|
20231109,183800,573765275,3920,3920,3920,3920,0
|
|
20231109,183700,573765275,3920,3920,3920,3920,0
|
|
20231109,183600,573765275,3920,3920,3920,3920,0
|
|
20231109,183500,573765275,3920,3920,3920,3920,0
|
|
20231109,183400,573765275,3920,3920,3920,3920,0
|
|
20231109,183300,573765275,3920,3920,3920,3920,0
|
|
20231109,183200,573765275,3920,3920,3920,3920,0
|
|
20231109,183100,573765275,3920,3920,3920,3920,0
|
|
20231109,183000,573765275,3920,3920,3920,3920,0
|
|
20231109,182900,573765275,3920,3920,3920,3920,0
|
|
20231109,182800,573765275,3920,3920,3920,3920,0
|
|
20231109,182700,573765275,3920,3920,3920,3920,0
|
|
20231109,182600,573765275,3920,3920,3920,3920,0
|
|
20231109,182500,573765275,3920,3920,3920,3920,0
|
|
20231109,182400,573765275,3920,3920,3920,3920,0
|
|
20231109,182300,573765275,3920,3920,3920,3920,0
|
|
20231109,182200,573765275,3920,3920,3920,3920,0
|
|
20231109,182100,573765275,3920,3920,3920,3920,0
|
|
20231109,182000,573765275,3920,3920,3920,3920,0
|
|
20231109,181900,573765275,3920,3920,3920,3920,0
|
|
20231109,181800,573765275,3920,3920,3920,3920,0
|
|
20231109,181700,573765275,3920,3920,3920,3920,0
|
|
20231109,181600,573765275,3920,3920,3920,3920,0
|
|
20231109,181500,573765275,3920,3920,3920,3920,0
|
|
20231109,181400,573765275,3920,3920,3920,3920,0
|
|
20231109,181300,573765275,3920,3920,3920,3920,0
|
|
20231109,181200,573765275,3920,3920,3920,3920,3319
|
|
20231109,181100,573765275,3920,3920,3920,3920,0
|
|
20231109,181000,573765275,3920,3920,3920,3920,0
|
|
20231109,180900,573765275,3920,3920,3920,3920,0
|
|
20231109,180800,573765275,3920,3920,3920,3920,0
|
|
20231109,180700,573765275,3920,3920,3920,3920,0
|
|
20231109,180600,573765275,3920,3920,3920,3920,0
|
|
20231109,180500,573765275,3920,3920,3920,3920,0
|
|
20231109,180400,573765275,3920,3920,3920,3920,0
|
|
20231109,180300,573765275,3920,3920,3920,3920,0
|
|
20231109,180200,573765275,3920,3920,3920,3920,0
|
|
20231109,180100,573765275,3920,3920,3920,3920,0
|
|
20231109,180000,573765275,3920,3920,3920,3920,0
|
|
20231109,175900,573765275,3920,3920,3920,3920,0
|
|
20231109,175800,573765275,3920,3920,3920,3920,0
|
|
20231109,175700,573765275,3920,3920,3920,3920,0
|
|
20231109,175600,573765275,3920,3920,3920,3920,0
|
|
20231109,175500,573765275,3920,3920,3920,3920,0
|
|
20231109,175400,573765275,3920,3920,3920,3920,0
|
|
20231109,175300,573765275,3920,3920,3920,3920,0
|
|
20231109,175200,573765275,3920,3920,3920,3920,0
|
|
20231109,175100,573765275,3920,3920,3920,3920,0
|
|
20231109,175000,573765275,3920,3920,3920,3920,0
|
|
20231109,174900,573765275,3920,3920,3920,3920,0
|
|
20231109,174800,573765275,3920,3920,3920,3920,0
|
|
20231109,174700,573765275,3920,3920,3920,3920,0
|
|
20231109,174600,573765275,3920,3920,3920,3920,0
|
|
20231109,174500,573765275,3920,3920,3920,3920,0
|
|
20231109,174400,573765275,3920,3920,3920,3920,0
|
|
20231109,174300,573765275,3920,3920,3920,3920,0
|
|
20231109,174200,573765275,3920,3920,3920,3920,3319
|
|
20231109,174100,573765275,3920,3920,3920,3920,0
|
|
20231109,174000,573765275,3920,3920,3920,3920,0
|
|
20231109,173900,573765275,3920,3920,3920,3920,0
|
|
20231109,173800,573765275,3920,3920,3920,3920,0
|
|
20231109,173700,573765275,3920,3920,3920,3920,0
|
|
20231109,173600,573765275,3920,3920,3920,3920,0
|
|
20231109,173500,573765275,3920,3920,3920,3920,0
|
|
20231109,173400,573765275,3920,3920,3920,3920,0
|
|
20231109,173300,573765275,3920,3920,3920,3920,0
|
|
20231109,173200,573765275,3920,3920,3920,3920,0
|
|
20231109,173100,573765275,3920,3920,3920,3920,0
|
|
20231109,173000,573765275,3920,3920,3920,3920,0
|
|
20231109,172900,573765275,3920,3920,3920,3920,0
|
|
20231109,172800,573765275,3920,3920,3920,3920,0
|
|
20231109,172700,573765275,3920,3920,3920,3920,0
|
|
20231109,172600,573765275,3920,3920,3920,3920,0
|
|
20231109,172500,573765275,3920,3920,3920,3920,0
|
|
20231109,172400,573765275,3920,3920,3920,3920,0
|
|
20231109,172300,573765275,3920,3920,3920,3920,0
|
|
20231109,172200,573765275,3920,3920,3920,3920,0
|
|
20231109,172100,573765275,3920,3920,3920,3920,0
|
|
20231109,172000,573765275,3920,3920,3920,3920,0
|
|
20231109,171900,573765275,3920,3920,3920,3920,0
|
|
20231109,171800,573765275,3920,3920,3920,3920,0
|
|
20231109,171700,573765275,3920,3920,3920,3920,0
|
|
20231109,171600,573765275,3920,3920,3920,3920,0
|
|
20231109,171500,573765275,3920,3920,3920,3920,0
|
|
20231109,171400,573765275,3920,3920,3920,3920,0
|
|
20231109,171300,573765275,3920,3920,3920,3920,0
|
|
20231109,171200,573765275,3920,3920,3920,3920,3319
|
|
20231109,171100,573765275,3920,3920,3920,3920,0
|
|
20231109,171000,573765275,3920,3920,3920,3920,0
|
|
20231109,170900,573765275,3920,3920,3920,3920,0
|
|
20231109,170800,573765275,3920,3920,3920,3920,0
|
|
20231109,170700,573765275,3920,3920,3920,3920,0
|
|
20231109,170600,573765275,3920,3920,3920,3920,0
|
|
20231109,170500,573765275,3920,3920,3920,3920,0
|
|
20231109,170400,573765275,3920,3920,3920,3920,0
|
|
20231109,170300,573765275,3920,3920,3920,3920,0
|
|
20231109,170200,573765275,3920,3920,3920,3920,0
|
|
20231109,170100,573765275,3920,3920,3920,3920,0
|
|
20231109,170000,573765275,3920,3920,3920,3920,0
|
|
20231109,165900,573765275,3920,3920,3920,3920,0
|
|
20231109,165800,573765275,3920,3920,3920,3920,0
|
|
20231109,165700,573765275,3920,3920,3920,3920,0
|
|
20231109,165600,573765275,3920,3920,3920,3920,0
|
|
20231109,165500,573765275,3920,3920,3920,3920,0
|
|
20231109,165400,573765275,3920,3920,3920,3920,0
|
|
20231109,165300,573765275,3920,3920,3920,3920,0
|
|
20231109,165200,573765275,3920,3920,3920,3920,0
|
|
20231109,165100,573765275,3920,3920,3920,3920,0
|
|
20231109,165000,573765275,3920,3920,3920,3920,0
|
|
20231109,164900,573765275,3920,3920,3920,3920,0
|
|
20231109,164800,573765275,3920,3920,3920,3920,0
|
|
20231109,164700,573765275,3920,3920,3920,3920,0
|
|
20231109,164600,573765275,3920,3920,3920,3920,0
|
|
20231109,164500,573765275,3920,3920,3920,3920,0
|
|
20231109,164400,573765275,3920,3920,3920,3920,0
|
|
20231109,164300,573765275,3920,3920,3920,3920,0
|
|
20231109,164200,573765275,3920,3920,3920,3920,3319
|
|
20231109,164100,573765275,3920,3920,3920,3920,0
|
|
20231109,164000,573765275,3920,3920,3920,3920,0
|
|
20231109,163900,573765275,3920,3920,3920,3920,0
|
|
20231109,163800,573765275,3920,3920,3920,3920,0
|
|
20231109,163700,573765275,3920,3920,3920,3920,0
|
|
20231109,163600,573765275,3920,3920,3920,3920,0
|
|
20231109,163500,573765275,3920,3920,3920,3920,0
|
|
20231109,163400,573765275,3920,3920,3920,3920,0
|
|
20231109,163300,573765275,3920,3920,3920,3920,0
|
|
20231109,163200,573765275,3920,3920,3920,3920,0
|
|
20231109,163100,573765275,3920,3920,3920,3920,0
|
|
20231109,163000,573765275,3920,3920,3920,3920,0
|
|
20231109,162900,573765275,3920,3920,3920,3920,0
|
|
20231109,162800,573765275,3920,3920,3920,3920,0
|
|
20231109,162700,573765275,3920,3920,3920,3920,0
|
|
20231109,162600,573765275,3920,3920,3920,3920,0
|
|
20231109,162500,573765275,3920,3920,3920,3920,0
|
|
20231109,162400,573765275,3920,3920,3920,3920,0
|
|
20231109,162300,573765275,3920,3920,3920,3920,0
|
|
20231109,162200,573765275,3920,3920,3920,3920,0
|
|
20231109,162100,573765275,3920,3920,3920,3920,0
|
|
20231109,162000,573765275,3920,3920,3920,3920,0
|
|
20231109,161900,573765275,3920,3920,3920,3920,0
|
|
20231109,161800,573765275,3920,3920,3920,3920,0
|
|
20231109,161700,573765275,3920,3920,3920,3920,0
|
|
20231109,161600,573765275,3920,3920,3920,3920,0
|
|
20231109,161500,573765275,3920,3920,3920,3920,0
|
|
20231109,161400,573765275,3920,3920,3920,3920,0
|
|
20231109,161300,573765275,3920,3920,3920,3920,0
|
|
20231109,161200,573765275,3920,3920,3920,3920,3319
|
|
20231109,161100,573765275,3920,3920,3920,3920,0
|
|
20231109,161000,573765275,3920,3920,3920,3920,0
|
|
20231109,160900,573765275,3920,3920,3920,3920,0
|
|
20231109,160800,573765275,3920,3920,3920,3920,0
|
|
20231109,160700,573765275,3920,3920,3920,3920,0
|
|
20231109,160600,573765275,3920,3920,3920,3920,0
|
|
20231109,160500,573765275,3920,3920,3920,3920,0
|
|
20231109,160400,573765275,3920,3920,3920,3920,0
|
|
20231109,160300,573765275,3920,3920,3920,3920,0
|
|
20231109,160200,573765275,3920,3920,3920,3920,0
|
|
20231109,160100,573765275,3920,3920,3920,3920,0
|
|
20231109,160000,573765275,3920,3920,3920,3920,0
|
|
20231109,155900,573765275,3920,3920,3920,3920,0
|
|
20231109,155800,573765275,3920,3920,3920,3920,0
|
|
20231109,155700,573765275,3920,3920,3920,3920,0
|
|
20231109,155600,573765275,3920,3920,3920,3920,0
|
|
20231109,155500,573765275,3920,3920,3920,3920,0
|
|
20231109,155400,573765275,3920,3920,3920,3920,0
|
|
20231109,155300,573765275,3920,3920,3920,3920,0
|
|
20231109,155200,573765275,3920,3920,3920,3920,0
|
|
20231109,155100,573765275,3920,3920,3920,3920,0
|
|
20231109,155000,573765275,3920,3920,3920,3920,0
|
|
20231109,154900,573765275,3920,3920,3920,3920,0
|
|
20231109,154800,573765275,3920,3920,3920,3920,0
|
|
20231109,154700,573765275,3920,3920,3920,3920,0
|
|
20231109,154600,573765275,3920,3920,3920,3920,0
|
|
20231109,154500,573765275,3920,3920,3920,3920,0
|
|
20231109,154400,573765275,3920,3920,3920,3920,0
|
|
20231109,154300,573765275,3920,3920,3920,3920,0
|
|
20231109,154200,573765275,3920,3920,3920,3920,3319
|
|
20231109,154100,573765275,3920,3920,3920,3920,0
|
|
20231109,154000,573765275,3920,3920,3920,3920,0
|
|
20231109,153900,573765275,3920,3920,3920,3920,0
|
|
20231109,153800,573765275,3920,3920,3920,3920,0
|
|
20231109,153700,573765275,3920,3920,3920,3920,0
|
|
20231109,153600,573765275,3920,3920,3920,3920,0
|
|
20231109,153500,573765275,3920,3920,3920,3920,0
|
|
20231109,153400,573765275,3920,3920,3920,3920,0
|
|
20231109,153300,573765275,3920,3920,3920,3920,0
|
|
20231109,153200,573765275,3920,3920,3920,3920,0
|
|
20231109,153100,573765275,3920,3920,3920,3920,0
|
|
20231109,153000,573765275,3920,3920,3920,3920,3319
|
|
20231109,152900,560754795,3920,3920,3920,3920,0
|
|
20231109,152800,560754795,3920,3920,3920,3920,0
|
|
20231109,152700,560754795,3920,3920,3920,3920,0
|
|
20231109,152600,560754795,3920,3920,3920,3920,0
|
|
20231109,152500,560754795,3920,3920,3920,3920,0
|
|
20231109,152400,560754795,3920,3920,3920,3920,0
|
|
20231109,152300,560754795,3920,3920,3920,3920,0
|
|
20231109,152200,560754795,3920,3920,3920,3920,0
|
|
20231109,152100,560754795,3920,3920,3920,3920,0
|
|
20231109,152000,560754795,3920,3920,3920,3920,0
|
|
20231109,151900,560754795,3920,3920,3920,3920,21
|
|
20231109,151800,560672475,3920,3920,3920,3920,0
|
|
20231109,151700,560672475,3920,3915,3920,3900,49
|
|
20231109,151600,560481265,3915,3915,3915,3915,32
|
|
20231109,151500,560355985,3920,3920,3920,3920,28
|
|
20231109,151400,560246225,3920,3910,3920,3910,686
|
|
20231109,151300,557561890,3905,3905,3905,3905,168
|
|
20231109,151200,556905850,3910,3910,3910,3910,15
|
|
20231109,151100,556847200,3910,3910,3910,3910,15
|
|
20231109,151000,556788550,3910,3910,3910,3910,0
|
|
20231109,150900,556788550,3910,3910,3910,3910,71
|
|
20231109,150800,556510940,3910,3910,3910,3910,0
|
|
20231109,150700,556510940,3910,3910,3910,3910,25
|
|
20231109,150600,556413190,3920,3920,3920,3920,0
|
|
20231109,150500,556413190,3920,3920,3920,3920,0
|
|
20231109,150400,556413190,3920,3915,3920,3915,11
|
|
20231109,150300,556370120,3915,3915,3915,3915,0
|
|
20231109,150200,556370120,3915,3915,3915,3915,1
|
|
20231109,150100,556366205,3920,3920,3920,3920,0
|
|
20231109,150000,556366205,3920,3920,3920,3920,127
|
|
20231109,145900,555868365,3920,3920,3920,3920,0
|
|
20231109,145800,555868365,3920,3920,3920,3920,0
|
|
20231109,145700,555868365,3920,3920,3920,3920,0
|
|
20231109,145600,555868365,3920,3920,3920,3920,0
|
|
20231109,145500,555868365,3920,3905,3920,3900,11
|
|
20231109,145400,555825435,3915,3915,3915,3915,0
|
|
20231109,145300,555825435,3915,3915,3915,3915,1
|
|
20231109,145200,555821520,3920,3905,3920,3895,162
|
|
20231109,145100,555189075,3905,3905,3905,3895,9
|
|
20231109,145000,555153965,3905,3905,3905,3905,50
|
|
20231109,144900,554958715,3910,3910,3910,3910,2
|
|
20231109,144800,554950895,3915,3915,3915,3915,1
|
|
20231109,144700,554946980,3915,3910,3915,3890,303
|
|
20231109,144600,553762260,3910,3890,3910,3890,6
|
|
20231109,144500,553738820,3910,3910,3910,3910,1
|
|
20231109,144400,553734910,3890,3890,3890,3890,0
|
|
20231109,144300,553734910,3890,3890,3890,3890,0
|
|
20231109,144200,553734910,3890,3890,3890,3890,1
|
|
20231109,144100,553731020,3920,3920,3920,3920,1
|
|
20231109,144000,553727100,3920,3920,3920,3920,0
|
|
20231109,143900,553727100,3920,3920,3920,3920,0
|
|
20231109,143800,553727100,3920,3920,3920,3920,0
|
|
20231109,143700,553727100,3920,3920,3920,3920,0
|
|
20231109,143600,553727100,3920,3920,3920,3885,98
|
|
20231109,143500,553344770,3920,3920,3920,3920,70
|
|
20231109,143400,553070370,3920,3890,3920,3890,293
|
|
20231109,143300,551921925,3880,3895,3895,3880,14268
|
|
20231109,143200,496500900,3920,3905,3920,3895,38
|
|
20231109,143100,496352060,3920,3915,3920,3910,24
|
|
20231109,143000,496258060,3920,3890,3920,3890,4
|
|
20231109,142900,496242440,3925,3925,3925,3925,0
|
|
20231109,142800,496242440,3925,3925,3925,3925,0
|
|
20231109,142700,496242440,3925,3905,3925,3905,71
|
|
20231109,142600,495964765,3905,3905,3905,3905,394
|
|
20231109,142500,494426195,3890,3905,3905,3890,306
|
|
20231109,142400,493232015,3905,3905,3905,3905,1
|
|
20231109,142300,493228110,3890,3890,3890,3890,0
|
|
20231109,142200,493228110,3890,3890,3890,3890,0
|
|
20231109,142100,493228110,3890,3905,3905,3890,68
|
|
20231109,142000,492962930,3895,3895,3895,3895,0
|
|
20231109,141900,492962930,3895,3895,3895,3895,0
|
|
20231109,141800,492962930,3895,3895,3895,3895,0
|
|
20231109,141700,492962930,3895,3910,3910,3895,1035
|
|
20231109,141600,488923890,3925,3925,3925,3925,2
|
|
20231109,141500,488916040,3920,3915,3920,3915,10
|
|
20231109,141400,488876850,3905,3905,3905,3905,4
|
|
20231109,141300,488861230,3925,3925,3925,3925,11
|
|
20231109,141200,488818055,3925,3930,3930,3925,13
|
|
20231109,141100,488766990,3930,3930,3930,3930,0
|
|
20231109,141000,488766990,3930,3900,3930,3900,15
|
|
20231109,140900,488708235,3930,3920,3930,3920,19
|
|
20231109,140800,488633575,3930,3930,3930,3930,0
|
|
20231109,140700,488633575,3930,3900,3930,3900,3426
|
|
20231109,140600,475272055,3900,3900,3900,3900,0
|
|
20231109,140500,475272055,3900,3900,3900,3900,0
|
|
20231109,140400,475272055,3900,3900,3900,3900,0
|
|
20231109,140300,475272055,3900,3900,3900,3900,0
|
|
20231109,140200,475272055,3900,3900,3900,3900,5
|
|
20231109,140100,475252555,3900,3890,3900,3890,683
|
|
20231109,140000,472595615,3900,3900,3900,3900,1
|
|
20231109,135900,472591715,3905,3905,3905,3905,0
|
|
20231109,135800,472591715,3905,3900,3905,3900,51
|
|
20231109,135700,472392805,3890,3890,3890,3890,200
|
|
20231109,135600,471614805,3890,3890,3890,3890,0
|
|
20231109,135500,471614805,3890,3900,3900,3890,800
|
|
20231109,135400,468501055,3900,3905,3905,3900,374
|
|
20231109,135300,467042380,3905,3905,3905,3905,183
|
|
20231109,135200,466327765,3915,3905,3915,3905,502
|
|
20231109,135100,464367435,3925,3925,3925,3905,62
|
|
20231109,135000,464125285,3925,3925,3925,3925,0
|
|
20231109,134900,464125285,3925,3925,3925,3925,0
|
|
20231109,134800,464125285,3925,3925,3925,3925,0
|
|
20231109,134700,464125285,3925,3925,3925,3925,500
|
|
20231109,134600,462162785,3925,3925,3925,3925,0
|
|
20231109,134500,462162785,3925,3925,3925,3925,0
|
|
20231109,134400,462162785,3925,3925,3925,3925,0
|
|
20231109,134300,462162785,3925,3925,3925,3925,0
|
|
20231109,134200,462162785,3925,3910,3925,3910,67
|
|
20231109,134100,461900785,3930,3925,3930,3925,161
|
|
20231109,134000,461268855,3915,3915,3930,3915,16
|
|
20231109,133900,461206160,3925,3925,3925,3925,4
|
|
20231109,133800,461190460,3900,3900,3900,3900,0
|
|
20231109,133700,461190460,3900,3900,3900,3900,0
|
|
20231109,133600,461190460,3900,3900,3900,3900,0
|
|
20231109,133500,461190460,3900,3900,3900,3900,0
|
|
20231109,133400,461190460,3900,3900,3900,3900,0
|
|
20231109,133300,461190460,3900,3915,3915,3900,3200
|
|
20231109,133200,448678660,3935,3935,3935,3935,0
|
|
20231109,133100,448678660,3935,3935,3935,3935,0
|
|
20231109,133000,448678660,3935,3920,3935,3920,426
|
|
20231109,132900,447008695,3915,3915,3915,3915,0
|
|
20231109,132800,447008695,3915,3920,3920,3915,2588
|
|
20231109,132700,436863790,3920,3925,3925,3920,663
|
|
20231109,132600,434264380,3935,3935,3935,3935,0
|
|
20231109,132500,434264380,3935,3935,3935,3935,0
|
|
20231109,132400,434264380,3935,3935,3935,3935,0
|
|
20231109,132300,434264380,3935,3935,3935,3935,3
|
|
20231109,132200,434252575,3935,3935,3935,3935,4
|
|
20231109,132100,434236835,3935,3935,3935,3935,0
|
|
20231109,132000,434236835,3935,3935,3935,3935,8
|
|
20231109,131900,434205355,3935,3935,3935,3935,0
|
|
20231109,131800,434205355,3935,3935,3935,3935,0
|
|
20231109,131700,434205355,3935,3935,3935,3935,4
|
|
20231109,131600,434189615,3930,3930,3930,3930,0
|
|
20231109,131500,434189615,3930,3930,3930,3930,0
|
|
20231109,131400,434189615,3930,3930,3930,3930,10
|
|
20231109,131300,434150315,3930,3930,3930,3930,11
|
|
20231109,131200,434107085,3930,3930,3930,3930,0
|
|
20231109,131100,434107085,3930,3930,3930,3930,6
|
|
20231109,131000,434083505,3935,3930,3935,3930,5
|
|
20231109,130900,434063840,3935,3935,3935,3935,0
|
|
20231109,130800,434063840,3935,3930,3935,3930,1574
|
|
20231109,130700,427877970,3940,3940,3940,3940,0
|
|
20231109,130600,427877970,3940,3940,3940,3940,0
|
|
20231109,130500,427877970,3940,3925,3940,3925,132
|
|
20231109,130400,427358995,3925,3925,3925,3925,1224
|
|
20231109,130300,422554795,3920,3920,3920,3920,1
|
|
20231109,130200,422550875,3925,3925,3925,3925,0
|
|
20231109,130100,422550875,3925,3925,3925,3925,14
|
|
20231109,130000,422495925,3925,3905,3925,3905,631
|
|
20231109,125900,420030815,3905,3905,3905,3880,12401
|
|
20231109,125800,371842670,3905,3920,3920,3905,110
|
|
20231109,125700,371411810,3930,3930,3930,3930,0
|
|
20231109,125600,371411810,3930,3930,3930,3930,0
|
|
20231109,125500,371411810,3930,3930,3930,3930,0
|
|
20231109,125400,371411810,3930,3930,3930,3930,783
|
|
20231109,125300,368334620,3930,3930,3930,3930,1417
|
|
20231109,125200,362765810,3930,3930,3930,3930,0
|
|
20231109,125100,362765810,3930,3930,3930,3930,3
|
|
20231109,125000,362754020,3930,3930,3930,3930,0
|
|
20231109,124900,362754020,3930,3930,3930,3930,0
|
|
20231109,124800,362754020,3930,3930,3930,3930,1
|
|
20231109,124700,362750090,3925,3925,3925,3925,0
|
|
20231109,124600,362750090,3925,3925,3925,3925,12
|
|
20231109,124500,362702990,3925,3925,3925,3925,12
|
|
20231109,124400,362655890,3900,3900,3900,3900,0
|
|
20231109,124300,362655890,3900,3925,3925,3900,241
|
|
20231109,124200,361715080,3935,3935,3935,3935,0
|
|
20231109,124100,361715080,3935,3935,3935,3935,0
|
|
20231109,124000,361715080,3935,3935,3935,3935,0
|
|
20231109,123900,361715080,3935,3920,3935,3920,2155
|
|
20231109,123800,353259480,3920,3920,3920,3920,1000
|
|
20231109,123700,349339480,3920,3920,3920,3920,1005
|
|
20231109,123600,345399880,3900,3900,3900,3900,0
|
|
20231109,123500,345399880,3900,3900,3900,3900,0
|
|
20231109,123400,345399880,3900,3900,3900,3900,0
|
|
20231109,123300,345399880,3900,3905,3905,3900,1659
|
|
20231109,123200,338929095,3920,3920,3920,3920,0
|
|
20231109,123100,338929095,3920,3920,3920,3920,1
|
|
20231109,123000,338925175,3900,3900,3900,3900,241
|
|
20231109,122900,337985275,3920,3920,3920,3920,2
|
|
20231109,122800,337977435,3900,3910,3910,3900,1000
|
|
20231109,122700,334076180,3920,3925,3925,3920,941
|
|
20231109,122600,330386395,3930,3930,3930,3930,118
|
|
20231109,122500,329922655,3940,3940,3940,3940,0
|
|
20231109,122400,329922655,3940,3940,3940,3940,14
|
|
20231109,122300,329867495,3940,3940,3940,3940,41
|
|
20231109,122200,329705955,3940,3950,3950,3900,3031
|
|
20231109,122100,317877730,3950,3930,3950,3930,162
|
|
20231109,122000,317238380,3930,3910,3930,3880,22744
|
|
20231109,121900,228710505,3910,3910,3910,3910,1
|
|
20231109,121800,228706595,3910,3915,3915,3910,7
|
|
20231109,121700,228679205,3905,3905,3905,3905,5
|
|
20231109,121600,228659680,3905,3905,3905,3905,240
|
|
20231109,121500,227722480,3905,3910,3910,3905,567
|
|
20231109,121400,225505530,3900,3900,3900,3900,0
|
|
20231109,121300,225505530,3900,3900,3900,3900,0
|
|
20231109,121200,225505530,3900,3955,3955,3900,9166
|
|
20231109,121100,189667585,3940,3940,3940,3940,0
|
|
20231109,121000,189667585,3940,3940,3940,3940,0
|
|
20231109,120900,189667585,3940,3940,3940,3940,1
|
|
20231109,120800,189663645,3940,3950,3950,3940,2518
|
|
20231109,120700,179734165,3960,3960,3960,3960,0
|
|
20231109,120600,179734165,3960,3960,3960,3960,0
|
|
20231109,120500,179734165,3960,3960,3960,3960,1
|
|
20231109,120400,179730205,3955,3960,3960,3955,338
|
|
20231109,120300,178393395,3955,3960,3960,3955,71
|
|
20231109,120200,178112490,3960,3960,3960,3960,644
|
|
20231109,120100,175562250,3960,3960,3960,3960,0
|
|
20231109,120000,175562250,3960,3960,3960,3960,2
|
|
20231109,115900,175554330,3960,3960,3960,3960,0
|
|
20231109,115800,175554330,3960,3960,3960,3960,0
|
|
20231109,115700,175554330,3960,3960,3960,3960,0
|
|
20231109,115600,175554330,3960,3960,3960,3960,0
|
|
20231109,115500,175554330,3960,3960,3960,3960,0
|
|
20231109,115400,175554330,3960,3960,3960,3960,310
|
|
20231109,115300,174326730,3960,3960,3960,3960,0
|
|
20231109,115200,174326730,3960,3960,3960,3960,336
|
|
20231109,115100,172996170,3960,3970,3970,3960,26
|
|
20231109,115000,172893200,3970,3970,3970,3970,0
|
|
20231109,114900,172893200,3970,3970,3970,3970,0
|
|
20231109,114800,172893200,3970,3970,3970,3970,0
|
|
20231109,114700,172893200,3970,3970,3970,3970,0
|
|
20231109,114600,172893200,3970,3970,3970,3970,0
|
|
20231109,114500,172893200,3970,3970,3970,3970,0
|
|
20231109,114400,172893200,3970,3970,3970,3970,0
|
|
20231109,114300,172893200,3970,3970,3970,3970,0
|
|
20231109,114200,172893200,3970,3970,3970,3970,50
|
|
20231109,114100,172694700,3970,3970,3970,3970,0
|
|
20231109,114000,172694700,3970,3970,3970,3970,10
|
|
20231109,113900,172655000,3970,3970,3970,3970,0
|
|
20231109,113800,172655000,3970,3970,3970,3970,1
|
|
20231109,113700,172651030,3965,3965,3965,3965,0
|
|
20231109,113600,172651030,3965,3965,3965,3965,0
|
|
20231109,113500,172651030,3965,3970,3970,3965,3
|
|
20231109,113400,172639130,3970,3970,3970,3970,0
|
|
20231109,113300,172639130,3970,3970,3970,3970,0
|
|
20231109,113200,172639130,3970,3970,3970,3970,0
|
|
20231109,113100,172639130,3970,3970,3970,3970,0
|
|
20231109,113000,172639130,3970,3970,3970,3970,0
|
|
20231109,112900,172639130,3970,3970,3970,3970,0
|
|
20231109,112800,172639130,3970,3970,3970,3970,0
|
|
20231109,112700,172639130,3970,3970,3970,3970,0
|
|
20231109,112600,172639130,3970,3970,3970,3970,0
|
|
20231109,112500,172639130,3970,3970,3970,3970,0
|
|
20231109,112400,172639130,3970,3970,3970,3970,5
|
|
20231109,112300,172619280,3975,3975,3975,3975,0
|
|
20231109,112200,172619280,3975,3975,3975,3975,0
|
|
20231109,112100,172619280,3975,3975,3975,3975,0
|
|
20231109,112000,172619280,3975,3975,3975,3975,5
|
|
20231109,111900,172599405,3975,3975,3975,3975,0
|
|
20231109,111800,172599405,3975,3975,3975,3975,0
|
|
20231109,111700,172599405,3975,3975,3975,3975,0
|
|
20231109,111600,172599405,3975,3975,3975,3975,0
|
|
20231109,111500,172599405,3975,3975,3975,3975,5
|
|
20231109,111400,172579530,3975,3975,3975,3975,45
|
|
20231109,111300,172400655,3980,3980,3980,3980,0
|
|
20231109,111200,172400655,3980,3980,3980,3980,0
|
|
20231109,111100,172400655,3980,3980,3980,3980,1
|
|
20231109,111000,172396675,3980,3980,3980,3980,0
|
|
20231109,110900,172396675,3980,3965,3980,3965,200
|
|
20231109,110800,171603560,3965,3965,3965,3965,0
|
|
20231109,110700,171603560,3965,3965,3965,3965,0
|
|
20231109,110600,171603560,3965,3965,3965,3965,0
|
|
20231109,110500,171603560,3965,3965,3965,3965,2
|
|
20231109,110400,171595630,3940,3940,3940,3940,0
|
|
20231109,110300,171595630,3940,3940,3940,3940,0
|
|
20231109,110200,171595630,3940,3940,3940,3940,0
|
|
20231109,110100,171595630,3940,3940,3940,3940,0
|
|
20231109,110000,171595630,3940,3940,3940,3940,0
|
|
20231109,105900,171595630,3940,3950,3965,3940,228
|
|
20231109,105800,170694985,3955,3955,3955,3955,253
|
|
20231109,105700,169694370,3950,3950,3950,3950,0
|
|
20231109,105600,169694370,3950,3955,3970,3950,22
|
|
20231109,105500,169607350,3960,3960,3960,3960,0
|
|
20231109,105400,169607350,3960,3965,3965,3960,524
|
|
20231109,105300,167531070,3980,3980,3980,3980,125
|
|
20231109,105200,167033570,3980,3980,3980,3980,0
|
|
20231109,105100,167033570,3980,3980,3980,3980,0
|
|
20231109,105000,167033570,3980,3980,3980,3980,157
|
|
20231109,104900,166408710,3980,3980,3980,3980,0
|
|
20231109,104800,166408710,3980,3965,3980,3960,115
|
|
20231109,104700,165952810,3965,3965,3965,3965,0
|
|
20231109,104600,165952810,3965,3965,3965,3965,4
|
|
20231109,104500,165936950,3980,3980,3980,3980,0
|
|
20231109,104400,165936950,3980,3980,3980,3980,0
|
|
20231109,104300,165936950,3980,3980,3980,3980,2
|
|
20231109,104200,165928990,3980,3980,3980,3980,39
|
|
20231109,104100,165773770,3980,3980,3980,3980,319
|
|
20231109,104000,164504150,3980,3980,3980,3980,584
|
|
20231109,103900,162179830,3980,3970,3980,3970,195
|
|
20231109,103800,161403940,3960,3960,3965,3960,13
|
|
20231109,103700,161352440,3955,3955,3955,3955,0
|
|
20231109,103600,161352440,3955,3955,3955,3955,4
|
|
20231109,103500,161336620,3950,3950,3950,3950,1333
|
|
20231109,103400,156071270,3945,3945,3945,3945,0
|
|
20231109,103300,156071270,3945,3945,3945,3945,0
|
|
20231109,103200,156071270,3945,3945,3945,3945,4
|
|
20231109,103100,156055490,3940,3935,3940,3930,240
|
|
20231109,103000,155110685,3935,3935,3935,3935,0
|
|
20231109,102900,155110685,3935,3935,3935,3935,0
|
|
20231109,102800,155110685,3935,3935,3935,3935,0
|
|
20231109,102700,155110685,3935,3935,3935,3935,1100
|
|
20231109,102600,150782185,3930,3930,3930,3930,0
|
|
20231109,102500,150782185,3930,3930,3930,3930,2
|
|
20231109,102400,150774325,3935,3935,3935,3935,0
|
|
20231109,102300,150774325,3935,3935,3935,3935,356
|
|
20231109,102200,149373465,3930,3930,3930,3930,0
|
|
20231109,102100,149373465,3930,3930,3930,3930,0
|
|
20231109,102000,149373465,3930,3930,3930,3930,0
|
|
20231109,101900,149373465,3930,3930,3930,3930,262
|
|
20231109,101800,148343805,3930,3925,3930,3925,1000
|
|
20231109,101700,144413815,3920,3920,3920,3920,129
|
|
20231109,101600,143908135,3925,3925,3925,3925,0
|
|
20231109,101500,143908135,3925,3925,3925,3925,0
|
|
20231109,101400,143908135,3925,3925,3925,3925,1
|
|
20231109,101300,143904210,3920,3920,3920,3920,185
|
|
20231109,101200,143179010,3920,3900,3920,3900,1595
|
|
20231109,101100,136931945,3890,3890,3890,3890,3
|
|
20231109,101000,136920275,3895,3895,3895,3895,82
|
|
20231109,100900,136600885,3900,3900,3900,3900,2959
|
|
20231109,100800,125060785,3905,3905,3905,3905,20
|
|
20231109,100700,124982685,3910,3910,3910,3905,613
|
|
20231109,100600,122587595,3910,3910,3910,3910,137
|
|
20231109,100500,122051925,3905,3905,3905,3905,0
|
|
20231109,100400,122051925,3905,3905,3905,3905,0
|
|
20231109,100300,122051925,3905,3910,3910,3905,163
|
|
20231109,100200,121415375,3915,3915,3915,3915,31
|
|
20231109,100100,121294010,3915,3915,3915,3915,23
|
|
20231109,100000,121203965,3905,3905,3905,3905,200
|
|
20231109,095900,120422965,3910,3910,3910,3910,98
|
|
20231109,095800,120039785,3910,3910,3910,3910,0
|
|
20231109,095700,120039785,3910,3910,3915,3910,338
|
|
20231109,095600,118717205,3915,3915,3915,3915,1
|
|
20231109,095500,118713290,3905,3905,3905,3905,2
|
|
20231109,095400,118705480,3905,3905,3905,3905,130
|
|
20231109,095300,118197830,3905,3935,3935,3905,6363
|
|
20231109,095200,93236295,3935,3940,3940,3935,778
|
|
20231109,095100,90171555,3950,3950,3950,3950,1
|
|
20231109,095000,90167605,3940,3950,3950,3940,26
|
|
20231109,094900,90065105,3950,3950,3955,3950,110
|
|
20231109,094800,89630570,3955,3955,3955,3955,0
|
|
20231109,094700,89630570,3955,3930,3955,3930,19
|
|
20231109,094600,89555650,3930,3930,3930,3930,0
|
|
20231109,094500,89555650,3930,3930,3930,3930,77
|
|
20231109,094400,89253040,3960,3950,3960,3945,52
|
|
20231109,094300,89047750,3930,3940,3950,3930,23
|
|
20231109,094200,88957220,3940,3935,3960,3930,70
|
|
20231109,094100,88680885,3935,3945,3945,3935,1103
|
|
20231109,094000,84333060,3945,3950,3950,3945,223
|
|
20231109,093900,83452325,3970,3970,3970,3945,1119
|
|
20231109,093800,79033150,3950,3960,3960,3950,2776
|
|
20231109,093700,68051765,3960,3965,3965,3960,1178
|
|
20231109,093600,63381535,3965,3970,3970,3965,1759
|
|
20231109,093500,56401165,3970,3985,3985,3970,168
|
|
20231109,093400,55734190,3970,3970,3970,3970,0
|
|
20231109,093300,55734190,3970,3985,3985,3970,369
|
|
20231109,093200,54269245,3985,3970,3985,3970,1001
|
|
20231109,093100,50295260,3985,3985,3985,3985,1
|
|
20231109,093000,50291275,3985,3985,3985,3985,10
|
|
20231109,092900,50251425,3985,3985,3985,3985,1
|
|
20231109,092800,50247440,3985,3985,3985,3985,0
|
|
20231109,092700,50247440,3985,3985,3985,3985,135
|
|
20231109,092600,49709465,3985,3985,3985,3985,1
|
|
20231109,092500,49705480,3985,3985,3985,3985,1
|
|
20231109,092400,49701495,3990,3990,3990,3990,0
|
|
20231109,092300,49701495,3990,3990,3990,3990,221
|
|
20231109,092200,48819705,3990,3985,3990,3985,7
|
|
20231109,092100,48791795,3960,3965,3965,3960,1000
|
|
20231109,092000,44831570,3960,3965,3965,3960,150
|
|
20231109,091900,44237480,3960,3960,3960,3960,514
|
|
20231109,091800,42202040,3960,3960,3960,3960,0
|
|
20231109,091700,42202040,3960,3965,3965,3960,602
|
|
20231109,091600,39818115,3955,3955,3955,3955,100
|
|
20231109,091500,39422615,3955,3960,3960,3955,120
|
|
20231109,091400,38948005,3960,3960,3960,3960,98
|
|
20231109,091300,38559925,3955,3955,3955,3955,100
|
|
20231109,091200,38164425,3955,3960,3960,3950,3654
|
|
20231109,091100,23721830,3960,3970,3970,3960,1136
|
|
20231109,091000,19219615,3975,3975,3975,3975,4
|
|
20231109,090900,19203715,3980,3990,3990,3980,717
|
|
20231109,090800,16345830,3990,3990,3990,3990,0
|
|
20231109,090700,16345830,3990,3990,3990,3990,0
|
|
20231109,090600,16345830,3990,3990,3990,3990,1
|
|
20231109,090500,16341840,3995,4000,4000,3995,150
|
|
20231109,090400,15742155,4025,4025,4025,4025,0
|
|
20231109,090300,15742155,4025,4025,4025,4025,0
|
|
20231109,090200,15742155,4025,4025,4025,4025,0
|
|
20231109,090100,15742155,4025,4005,4025,3990,1101
|
|
20231109,090000,11346240,4020,3995,4020,3995,2840
|