579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183600,355778060,4035,4035,4035,4035,1959
|
|
20231102,183500,355778060,4035,4035,4035,4035,0
|
|
20231102,183400,355778060,4035,4035,4035,4035,0
|
|
20231102,183300,355778060,4035,4035,4035,4035,0
|
|
20231102,183200,355778060,4035,4035,4035,4035,0
|
|
20231102,183100,355778060,4035,4035,4035,4035,0
|
|
20231102,183000,355778060,4035,4035,4035,4035,0
|
|
20231102,182900,355778060,4035,4035,4035,4035,0
|
|
20231102,182800,355778060,4035,4035,4035,4035,0
|
|
20231102,182700,355778060,4035,4035,4035,4035,0
|
|
20231102,182600,355778060,4035,4035,4035,4035,0
|
|
20231102,182500,355778060,4035,4035,4035,4035,0
|
|
20231102,182400,355778060,4035,4035,4035,4035,0
|
|
20231102,182300,355778060,4035,4035,4035,4035,0
|
|
20231102,182200,355778060,4035,4035,4035,4035,0
|
|
20231102,182100,355778060,4035,4035,4035,4035,0
|
|
20231102,182000,355778060,4035,4035,4035,4035,0
|
|
20231102,181900,355778060,4035,4035,4035,4035,0
|
|
20231102,181800,355778060,4035,4035,4035,4035,0
|
|
20231102,181700,355778060,4035,4035,4035,4035,0
|
|
20231102,181600,355778060,4035,4035,4035,4035,0
|
|
20231102,181500,355778060,4035,4035,4035,4035,0
|
|
20231102,181400,355778060,4035,4035,4035,4035,0
|
|
20231102,181300,355778060,4035,4035,4035,4035,0
|
|
20231102,181200,355778060,4035,4035,4035,4035,0
|
|
20231102,181100,355778060,4035,4035,4035,4035,0
|
|
20231102,181000,355778060,4035,4035,4035,4035,0
|
|
20231102,180900,355778060,4035,4035,4035,4035,0
|
|
20231102,180800,355778060,4035,4035,4035,4035,0
|
|
20231102,180700,355778060,4035,4035,4035,4035,0
|
|
20231102,180600,355778060,4035,4035,4035,4035,1959
|
|
20231102,180500,355778060,4035,4035,4035,4035,0
|
|
20231102,180400,355778060,4035,4035,4035,4035,0
|
|
20231102,180300,355778060,4035,4035,4035,4035,0
|
|
20231102,180200,355778060,4035,4035,4035,4035,0
|
|
20231102,180100,355778060,4035,4035,4035,4035,0
|
|
20231102,180000,355778060,4035,4035,4035,4035,0
|
|
20231102,175900,355778060,4035,4035,4035,4035,0
|
|
20231102,175800,355778060,4035,4035,4035,4035,0
|
|
20231102,175700,355778060,4035,4035,4035,4035,0
|
|
20231102,175600,355778060,4035,4035,4035,4035,0
|
|
20231102,175500,355778060,4035,4035,4035,4035,0
|
|
20231102,175400,355778060,4035,4035,4035,4035,0
|
|
20231102,175300,355778060,4035,4035,4035,4035,0
|
|
20231102,175200,355778060,4035,4035,4035,4035,0
|
|
20231102,175100,355778060,4035,4035,4035,4035,0
|
|
20231102,175000,355778060,4035,4035,4035,4035,0
|
|
20231102,174900,355778060,4035,4035,4035,4035,0
|
|
20231102,174800,355778060,4035,4035,4035,4035,0
|
|
20231102,174700,355778060,4035,4035,4035,4035,0
|
|
20231102,174600,355778060,4035,4035,4035,4035,0
|
|
20231102,174500,355778060,4035,4035,4035,4035,0
|
|
20231102,174400,355778060,4035,4035,4035,4035,0
|
|
20231102,174300,355778060,4035,4035,4035,4035,0
|
|
20231102,174200,355778060,4035,4035,4035,4035,0
|
|
20231102,174100,355778060,4035,4035,4035,4035,0
|
|
20231102,174000,355778060,4035,4035,4035,4035,0
|
|
20231102,173900,355778060,4035,4035,4035,4035,0
|
|
20231102,173800,355778060,4035,4035,4035,4035,0
|
|
20231102,173700,355778060,4035,4035,4035,4035,0
|
|
20231102,173600,355778060,4035,4035,4035,4035,1959
|
|
20231102,173500,355778060,4035,4035,4035,4035,0
|
|
20231102,173400,355778060,4035,4035,4035,4035,0
|
|
20231102,173300,355778060,4035,4035,4035,4035,0
|
|
20231102,173200,355778060,4035,4035,4035,4035,0
|
|
20231102,173100,355778060,4035,4035,4035,4035,0
|
|
20231102,173000,355778060,4035,4035,4035,4035,0
|
|
20231102,172900,355778060,4035,4035,4035,4035,0
|
|
20231102,172800,355778060,4035,4035,4035,4035,0
|
|
20231102,172700,355778060,4035,4035,4035,4035,0
|
|
20231102,172600,355778060,4035,4035,4035,4035,0
|
|
20231102,172500,355778060,4035,4035,4035,4035,0
|
|
20231102,172400,355778060,4035,4035,4035,4035,0
|
|
20231102,172300,355778060,4035,4035,4035,4035,0
|
|
20231102,172200,355778060,4035,4035,4035,4035,0
|
|
20231102,172100,355778060,4035,4035,4035,4035,0
|
|
20231102,172000,355778060,4035,4035,4035,4035,0
|
|
20231102,171900,355778060,4035,4035,4035,4035,0
|
|
20231102,171800,355778060,4035,4035,4035,4035,0
|
|
20231102,171700,355778060,4035,4035,4035,4035,0
|
|
20231102,171600,355778060,4035,4035,4035,4035,0
|
|
20231102,171500,355778060,4035,4035,4035,4035,0
|
|
20231102,171400,355778060,4035,4035,4035,4035,0
|
|
20231102,171300,355778060,4035,4035,4035,4035,0
|
|
20231102,171200,355778060,4035,4035,4035,4035,0
|
|
20231102,171100,355778060,4035,4035,4035,4035,0
|
|
20231102,171000,355778060,4035,4035,4035,4035,0
|
|
20231102,170900,355778060,4035,4035,4035,4035,0
|
|
20231102,170800,355778060,4035,4035,4035,4035,0
|
|
20231102,170700,355778060,4035,4035,4035,4035,0
|
|
20231102,170600,355778060,4035,4035,4035,4035,1959
|
|
20231102,170500,355778060,4035,4035,4035,4035,0
|
|
20231102,170400,355778060,4035,4035,4035,4035,0
|
|
20231102,170300,355778060,4035,4035,4035,4035,0
|
|
20231102,170200,355778060,4035,4035,4035,4035,0
|
|
20231102,170100,355778060,4035,4035,4035,4035,0
|
|
20231102,170000,355778060,4035,4035,4035,4035,0
|
|
20231102,165900,355778060,4035,4035,4035,4035,0
|
|
20231102,165800,355778060,4035,4035,4035,4035,0
|
|
20231102,165700,355778060,4035,4035,4035,4035,0
|
|
20231102,165600,355778060,4035,4035,4035,4035,0
|
|
20231102,165500,355778060,4035,4035,4035,4035,0
|
|
20231102,165400,355778060,4035,4035,4035,4035,0
|
|
20231102,165300,355778060,4035,4035,4035,4035,0
|
|
20231102,165200,355778060,4035,4035,4035,4035,0
|
|
20231102,165100,355778060,4035,4035,4035,4035,0
|
|
20231102,165000,355778060,4035,4035,4035,4035,0
|
|
20231102,164900,355778060,4035,4035,4035,4035,0
|
|
20231102,164800,355778060,4035,4035,4035,4035,0
|
|
20231102,164700,355778060,4035,4035,4035,4035,0
|
|
20231102,164600,355778060,4035,4035,4035,4035,0
|
|
20231102,164500,355778060,4035,4035,4035,4035,0
|
|
20231102,164400,355778060,4035,4035,4035,4035,0
|
|
20231102,164300,355778060,4035,4035,4035,4035,0
|
|
20231102,164200,355778060,4035,4035,4035,4035,0
|
|
20231102,164100,355778060,4035,4035,4035,4035,0
|
|
20231102,164000,355778060,4035,4035,4035,4035,0
|
|
20231102,163900,355778060,4035,4035,4035,4035,0
|
|
20231102,163800,355778060,4035,4035,4035,4035,0
|
|
20231102,163700,355778060,4035,4035,4035,4035,0
|
|
20231102,163600,355778060,4035,4035,4035,4035,1959
|
|
20231102,163500,355778060,4035,4035,4035,4035,0
|
|
20231102,163400,355778060,4035,4035,4035,4035,0
|
|
20231102,163300,355778060,4035,4035,4035,4035,0
|
|
20231102,163200,355778060,4035,4035,4035,4035,0
|
|
20231102,163100,355778060,4035,4035,4035,4035,0
|
|
20231102,163000,355778060,4035,4035,4035,4035,0
|
|
20231102,162900,355778060,4035,4035,4035,4035,0
|
|
20231102,162800,355778060,4035,4035,4035,4035,0
|
|
20231102,162700,355778060,4035,4035,4035,4035,0
|
|
20231102,162600,355778060,4035,4035,4035,4035,0
|
|
20231102,162500,355778060,4035,4035,4035,4035,0
|
|
20231102,162400,355778060,4035,4035,4035,4035,0
|
|
20231102,162300,355778060,4035,4035,4035,4035,0
|
|
20231102,162200,355778060,4035,4035,4035,4035,0
|
|
20231102,162100,355778060,4035,4035,4035,4035,0
|
|
20231102,162000,355778060,4035,4035,4035,4035,0
|
|
20231102,161900,355778060,4035,4035,4035,4035,0
|
|
20231102,161800,355778060,4035,4035,4035,4035,0
|
|
20231102,161700,355778060,4035,4035,4035,4035,0
|
|
20231102,161600,355778060,4035,4035,4035,4035,0
|
|
20231102,161500,355778060,4035,4035,4035,4035,0
|
|
20231102,161400,355778060,4035,4035,4035,4035,0
|
|
20231102,161300,355778060,4035,4035,4035,4035,0
|
|
20231102,161200,355778060,4035,4035,4035,4035,0
|
|
20231102,161100,355778060,4035,4035,4035,4035,0
|
|
20231102,161000,355778060,4035,4035,4035,4035,0
|
|
20231102,160900,355778060,4035,4035,4035,4035,0
|
|
20231102,160800,355778060,4035,4035,4035,4035,0
|
|
20231102,160700,355778060,4035,4035,4035,4035,0
|
|
20231102,160600,355778060,4035,4035,4035,4035,1959
|
|
20231102,160500,355778060,4035,4035,4035,4035,0
|
|
20231102,160400,355778060,4035,4035,4035,4035,0
|
|
20231102,160300,355778060,4035,4035,4035,4035,0
|
|
20231102,160200,355778060,4035,4035,4035,4035,0
|
|
20231102,160100,355778060,4035,4035,4035,4035,0
|
|
20231102,160000,355778060,4035,4035,4035,4035,0
|
|
20231102,155900,355778060,4035,4035,4035,4035,0
|
|
20231102,155800,355778060,4035,4035,4035,4035,0
|
|
20231102,155700,355778060,4035,4035,4035,4035,0
|
|
20231102,155600,355778060,4035,4035,4035,4035,0
|
|
20231102,155500,355778060,4035,4035,4035,4035,0
|
|
20231102,155400,355778060,4035,4035,4035,4035,0
|
|
20231102,155300,355778060,4035,4035,4035,4035,0
|
|
20231102,155200,355778060,4035,4035,4035,4035,0
|
|
20231102,155100,355778060,4035,4035,4035,4035,0
|
|
20231102,155000,355778060,4035,4035,4035,4035,0
|
|
20231102,154900,355778060,4035,4035,4035,4035,0
|
|
20231102,154800,355778060,4035,4035,4035,4035,0
|
|
20231102,154700,355778060,4035,4035,4035,4035,0
|
|
20231102,154600,355778060,4035,4035,4035,4035,0
|
|
20231102,154500,355778060,4035,4035,4035,4035,0
|
|
20231102,154400,355778060,4035,4035,4035,4035,0
|
|
20231102,154300,355778060,4035,4035,4035,4035,0
|
|
20231102,154200,355778060,4035,4035,4035,4035,0
|
|
20231102,154100,355778060,4035,4035,4035,4035,0
|
|
20231102,154000,355778060,4035,4035,4035,4035,0
|
|
20231102,153900,355778060,4035,4035,4035,4035,0
|
|
20231102,153800,355778060,4035,4035,4035,4035,0
|
|
20231102,153700,355778060,4035,4035,4035,4035,0
|
|
20231102,153600,355778060,4035,4035,4035,4035,1959
|
|
20231102,153500,355778060,4035,4035,4035,4035,0
|
|
20231102,153400,355778060,4035,4035,4035,4035,0
|
|
20231102,153300,355778060,4035,4035,4035,4035,0
|
|
20231102,153200,355778060,4035,4035,4035,4035,0
|
|
20231102,153100,355778060,4035,4035,4035,4035,0
|
|
20231102,153000,355778060,4035,4035,4035,4035,1959
|
|
20231102,152900,347873495,4010,4010,4010,4010,0
|
|
20231102,152800,347873495,4010,4010,4010,4010,0
|
|
20231102,152700,347873495,4010,4010,4010,4010,0
|
|
20231102,152600,347873495,4010,4010,4010,4010,0
|
|
20231102,152500,347873495,4010,4010,4010,4010,0
|
|
20231102,152400,347873495,4010,4010,4010,4010,0
|
|
20231102,152300,347873495,4010,4010,4010,4010,0
|
|
20231102,152200,347873495,4010,4010,4010,4010,0
|
|
20231102,152100,347873495,4010,4010,4010,4010,0
|
|
20231102,152000,347873495,4010,4010,4010,4010,0
|
|
20231102,151900,347873495,4010,4025,4035,4010,1917
|
|
20231102,151800,340154070,4015,4015,4015,4015,44
|
|
20231102,151700,339977410,4025,4025,4025,4025,50
|
|
20231102,151600,339776160,4025,4025,4025,4025,0
|
|
20231102,151500,339776160,4025,4025,4025,4025,0
|
|
20231102,151400,339776160,4025,4025,4025,4025,2
|
|
20231102,151300,339768110,4025,4025,4025,4025,0
|
|
20231102,151200,339768110,4025,4025,4025,4025,0
|
|
20231102,151100,339768110,4025,4025,4025,4025,0
|
|
20231102,151000,339768110,4025,4025,4025,4025,0
|
|
20231102,150900,339768110,4025,4025,4025,4025,0
|
|
20231102,150800,339768110,4025,4025,4025,4025,5
|
|
20231102,150700,339747985,4025,4015,4025,4000,358
|
|
20231102,150600,338311910,4025,4025,4025,4025,0
|
|
20231102,150500,338311910,4025,4025,4025,4025,0
|
|
20231102,150400,338311910,4025,4020,4025,4020,185
|
|
20231102,150300,337568200,4020,4020,4020,4020,0
|
|
20231102,150200,337568200,4020,4020,4020,4020,20
|
|
20231102,150100,337487800,4020,4000,4020,4000,110
|
|
20231102,150000,337046300,4020,4020,4020,4020,0
|
|
20231102,145900,337046300,4020,4020,4020,4020,8
|
|
20231102,145800,337014140,4020,4020,4020,4020,0
|
|
20231102,145700,337014140,4020,4000,4020,4000,108
|
|
20231102,145600,336582010,4000,4000,4000,4000,0
|
|
20231102,145500,336582010,4000,4000,4000,4000,0
|
|
20231102,145400,336582010,4000,4000,4000,4000,0
|
|
20231102,145300,336582010,4000,4000,4000,4000,0
|
|
20231102,145200,336582010,4000,4000,4000,4000,0
|
|
20231102,145100,336582010,4000,4000,4000,4000,0
|
|
20231102,145000,336582010,4000,4015,4020,4000,130
|
|
20231102,144900,336061845,4015,4015,4015,4015,15
|
|
20231102,144800,336001620,4010,4010,4010,4010,109
|
|
20231102,144700,335564530,4000,4000,4000,4000,0
|
|
20231102,144600,335564530,4000,4000,4000,4000,0
|
|
20231102,144500,335564530,4000,4000,4000,4000,1881
|
|
20231102,144400,328040530,4005,4015,4015,4005,329
|
|
20231102,144300,326722875,4025,4025,4025,4025,0
|
|
20231102,144200,326722875,4025,4025,4025,4025,0
|
|
20231102,144100,326722875,4025,4025,4025,4025,0
|
|
20231102,144000,326722875,4025,4025,4025,4025,2
|
|
20231102,143900,326714825,4030,4030,4030,4030,0
|
|
20231102,143800,326714825,4030,4005,4030,4005,7
|
|
20231102,143700,326686645,4030,4030,4030,4030,0
|
|
20231102,143600,326686645,4030,4005,4030,4005,500
|
|
20231102,143500,324673745,4005,4005,4005,4005,0
|
|
20231102,143400,324673745,4005,4005,4005,4005,6
|
|
20231102,143300,324649715,4000,4000,4000,4000,0
|
|
20231102,143200,324649715,4000,4000,4000,4000,1
|
|
20231102,143100,324645715,4005,4005,4005,4005,1
|
|
20231102,143000,324641710,4005,4005,4005,4005,15
|
|
20231102,142900,324581635,4005,4005,4005,4005,0
|
|
20231102,142800,324581635,4005,4005,4005,4005,674
|
|
20231102,142700,321882265,4005,4005,4005,4005,26
|
|
20231102,142600,321778135,4030,4005,4030,4005,50
|
|
20231102,142500,321577860,4035,4035,4035,4035,0
|
|
20231102,142400,321577860,4035,4035,4035,4035,50
|
|
20231102,142300,321376110,4035,4035,4035,4035,0
|
|
20231102,142200,321376110,4035,4035,4035,4035,0
|
|
20231102,142100,321376110,4035,4035,4035,4035,1
|
|
20231102,142000,321372075,4035,4035,4035,4035,0
|
|
20231102,141900,321372075,4035,4035,4035,4035,0
|
|
20231102,141800,321372075,4035,4035,4035,4035,0
|
|
20231102,141700,321372075,4035,4035,4035,4035,8
|
|
20231102,141600,321339795,4035,4035,4035,4035,1
|
|
20231102,141500,321335760,4035,4025,4035,4025,50
|
|
20231102,141400,321134265,4030,4030,4030,4030,0
|
|
20231102,141300,321134265,4030,4030,4030,4030,91
|
|
20231102,141200,320767535,4035,4035,4035,4035,0
|
|
20231102,141100,320767535,4035,4025,4035,4025,13
|
|
20231102,141000,320715110,3995,3995,3995,3995,0
|
|
20231102,140900,320715110,3995,4030,4030,3995,506
|
|
20231102,140800,318690620,4015,4015,4015,4015,2
|
|
20231102,140700,318682590,4035,4035,4035,4035,0
|
|
20231102,140600,318682590,4035,4035,4035,4035,1
|
|
20231102,140500,318678555,4025,4025,4025,4025,302
|
|
20231102,140400,317463005,4035,4035,4035,4035,0
|
|
20231102,140300,317463005,4035,4035,4035,4035,0
|
|
20231102,140200,317463005,4035,4035,4035,4035,1
|
|
20231102,140100,317458970,4010,4035,4035,4010,2
|
|
20231102,140000,317450925,4010,4010,4010,4010,1
|
|
20231102,135900,317446915,4035,4020,4035,4020,1100
|
|
20231102,135800,313012915,4020,4020,4020,4020,0
|
|
20231102,135700,313012915,4020,4020,4020,4020,453
|
|
20231102,135600,311191855,4030,4020,4030,4020,342
|
|
20231102,135500,309814180,4010,4010,4010,4010,500
|
|
20231102,135400,307809180,4010,4010,4010,4010,6000
|
|
20231102,135300,283749180,4015,3995,4015,3995,3833
|
|
20231102,135200,268392750,3995,3995,3995,3995,192
|
|
20231102,135100,267625710,3995,3995,3995,3995,31
|
|
20231102,135000,267501865,3985,3985,3985,3985,0
|
|
20231102,134900,267501865,3985,3985,3985,3985,0
|
|
20231102,134800,267501865,3985,3985,3985,3985,102
|
|
20231102,134700,267095395,3980,3980,3980,3980,877
|
|
20231102,134600,263604935,3980,3975,3980,3970,1002
|
|
20231102,134500,259624300,3980,3980,3980,3980,30
|
|
20231102,134400,259504900,3975,3975,3975,3975,0
|
|
20231102,134300,259504900,3975,3975,3975,3975,463
|
|
20231102,134200,257664475,3975,3975,3975,3975,0
|
|
20231102,134100,257664475,3975,3980,3980,3975,416
|
|
20231102,134000,256008980,3980,3985,3985,3980,324
|
|
20231102,133900,254717985,3980,3980,3980,3980,0
|
|
20231102,133800,254717985,3980,3980,3980,3980,0
|
|
20231102,133700,254717985,3980,3980,3980,3980,1
|
|
20231102,133600,254714005,3985,3985,3985,3985,1
|
|
20231102,133500,254710020,3985,3985,3985,3985,0
|
|
20231102,133400,254710020,3985,3985,3985,3985,0
|
|
20231102,133300,254710020,3985,3985,3985,3985,50
|
|
20231102,133200,254510770,3985,3985,3985,3985,52
|
|
20231102,133100,254303550,3990,3980,3990,3980,108
|
|
20231102,133000,253873700,3965,3980,3980,3965,21
|
|
20231102,132900,253790135,3995,3995,3995,3995,0
|
|
20231102,132800,253790135,3995,3995,3995,3995,0
|
|
20231102,132700,253790135,3995,3995,3995,3995,0
|
|
20231102,132600,253790135,3995,3965,3995,3965,23
|
|
20231102,132500,253698910,3965,3965,3965,3965,100
|
|
20231102,132400,253302410,3965,3965,3965,3965,303
|
|
20231102,132300,252101015,3965,3965,3965,3965,0
|
|
20231102,132200,252101015,3965,3970,3970,3965,2115
|
|
20231102,132100,243704555,3990,3990,3990,3990,1
|
|
20231102,132000,243700565,3990,3990,3990,3990,0
|
|
20231102,131900,243700565,3990,3990,3990,3990,0
|
|
20231102,131800,243700565,3990,3990,3990,3990,0
|
|
20231102,131700,243700565,3990,3990,3990,3990,125
|
|
20231102,131600,243201815,3990,3990,3990,3990,1
|
|
20231102,131500,243197825,4000,4000,4000,4000,0
|
|
20231102,131400,243197825,4000,4000,4000,4000,0
|
|
20231102,131300,243197825,4000,4000,4000,4000,0
|
|
20231102,131200,243197825,4000,4000,4000,4000,0
|
|
20231102,131100,243197825,4000,3985,4000,3985,1500
|
|
20231102,131000,237203265,3960,3960,3960,3960,0
|
|
20231102,130900,237203265,3960,3960,3960,3960,0
|
|
20231102,130800,237203265,3960,3960,3960,3960,0
|
|
20231102,130700,237203265,3960,3965,3965,3960,23
|
|
20231102,130600,237112180,3965,3965,3965,3965,800
|
|
20231102,130500,233940180,3965,3965,3965,3965,0
|
|
20231102,130400,233940180,3965,3965,3965,3965,0
|
|
20231102,130300,233940180,3965,3965,3965,3965,0
|
|
20231102,130200,233940180,3965,3965,3965,3965,0
|
|
20231102,130100,233940180,3965,3975,3975,3965,3129
|
|
20231102,130000,221522695,3975,3975,3975,3975,0
|
|
20231102,125900,221522695,3975,3995,3995,3975,631
|
|
20231102,125800,219001885,3995,3995,3995,3995,300
|
|
20231102,125700,217803385,3995,3995,3995,3995,0
|
|
20231102,125600,217803385,3995,3995,3995,3995,0
|
|
20231102,125500,217803385,3995,3995,3995,3995,0
|
|
20231102,125400,217803385,3995,3995,3995,3995,0
|
|
20231102,125300,217803385,3995,3995,3995,3995,0
|
|
20231102,125200,217803385,3995,3995,3995,3995,0
|
|
20231102,125100,217803385,3995,3990,3995,3990,50
|
|
20231102,125000,217603735,3970,3970,3970,3970,163
|
|
20231102,124900,216956625,3970,3970,3970,3970,9
|
|
20231102,124800,216920895,3965,3985,3985,3965,2121
|
|
20231102,124700,208495120,4000,4000,4000,4000,0
|
|
20231102,124600,208495120,4000,3980,4000,3980,2128
|
|
20231102,124500,200001490,3980,3980,3980,3980,646
|
|
20231102,124400,197430410,3975,3975,3975,3975,0
|
|
20231102,124300,197430410,3975,3975,3975,3975,364
|
|
20231102,124200,195983510,3975,3975,3975,3975,0
|
|
20231102,124100,195983510,3975,3975,3975,3975,0
|
|
20231102,124000,195983510,3975,3975,3975,3975,125
|
|
20231102,123900,195486635,3970,3970,3970,3970,0
|
|
20231102,123800,195486635,3970,3970,3970,3970,500
|
|
20231102,123700,193501635,3980,3980,3980,3980,50
|
|
20231102,123600,193302635,3970,3970,3970,3970,456
|
|
20231102,123500,191492315,3980,3980,3980,3980,0
|
|
20231102,123400,191492315,3980,3980,3980,3980,0
|
|
20231102,123300,191492315,3980,3980,3980,3980,0
|
|
20231102,123200,191492315,3980,3980,3980,3980,0
|
|
20231102,123100,191492315,3980,3970,3980,3970,301
|
|
20231102,123000,190297335,3970,3970,3970,3970,0
|
|
20231102,122900,190297335,3970,3980,3980,3970,5396
|
|
20231102,122800,168854120,3980,3980,3980,3980,2
|
|
20231102,122700,168846160,3980,3980,3980,3980,200
|
|
20231102,122600,168050160,3990,3990,3990,3990,0
|
|
20231102,122500,168050160,3990,3990,3990,3990,0
|
|
20231102,122400,168050160,3990,3990,3990,3990,0
|
|
20231102,122300,168050160,3990,3990,3990,3990,0
|
|
20231102,122200,168050160,3990,3990,3990,3990,1
|
|
20231102,122100,168046170,3980,3980,3980,3980,0
|
|
20231102,122000,168046170,3980,3980,3980,3980,0
|
|
20231102,121900,168046170,3980,3980,3980,3980,0
|
|
20231102,121800,168046170,3980,3980,3980,3980,0
|
|
20231102,121700,168046170,3980,3980,3980,3980,0
|
|
20231102,121600,168046170,3980,3980,3980,3980,0
|
|
20231102,121500,168046170,3980,3980,3980,3980,0
|
|
20231102,121400,168046170,3980,3990,3990,3980,1383
|
|
20231102,121300,162540110,3990,3995,3995,3990,17
|
|
20231102,121200,162472275,3995,3995,3995,3995,10
|
|
20231102,121100,162432325,3990,3990,3990,3990,123
|
|
20231102,121000,161941555,3990,3990,3990,3990,26
|
|
20231102,120900,161837815,3985,3985,3985,3985,0
|
|
20231102,120800,161837815,3985,3985,3985,3985,0
|
|
20231102,120700,161837815,3985,3985,3985,3985,0
|
|
20231102,120600,161837815,3985,3985,3985,3985,0
|
|
20231102,120500,161837815,3985,3985,3985,3985,0
|
|
20231102,120400,161837815,3985,3985,3990,3985,22
|
|
20231102,120300,161750135,3985,3985,3985,3985,0
|
|
20231102,120200,161750135,3985,3985,3985,3985,1
|
|
20231102,120100,161746150,3985,3985,3985,3985,3
|
|
20231102,120000,161734195,3985,3985,3985,3985,0
|
|
20231102,115900,161734195,3985,3985,3985,3985,0
|
|
20231102,115800,161734195,3985,3985,3985,3985,993
|
|
20231102,115700,157777090,3980,3985,3985,3980,302
|
|
20231102,115600,156573630,3980,3980,3980,3980,0
|
|
20231102,115500,156573630,3980,3980,3980,3980,0
|
|
20231102,115400,156573630,3980,3980,3980,3980,33
|
|
20231102,115300,156442290,3980,3980,3980,3980,310
|
|
20231102,115200,155208490,3980,3975,3980,3975,493
|
|
20231102,115100,153248680,3980,3980,3980,3980,0
|
|
20231102,115000,153248680,3980,3980,3980,3980,0
|
|
20231102,114900,153248680,3980,3980,3980,3980,0
|
|
20231102,114800,153248680,3980,3980,3980,3980,0
|
|
20231102,114700,153248680,3980,3980,3980,3980,0
|
|
20231102,114600,153248680,3980,3980,3980,3980,80
|
|
20231102,114500,152930280,3985,3985,3985,3985,0
|
|
20231102,114400,152930280,3985,3985,3985,3985,0
|
|
20231102,114300,152930280,3985,3985,3985,3985,0
|
|
20231102,114200,152930280,3985,3985,3985,3985,0
|
|
20231102,114100,152930280,3985,3985,3985,3985,0
|
|
20231102,114000,152930280,3985,3985,3985,3985,0
|
|
20231102,113900,152930280,3985,3985,3985,3985,0
|
|
20231102,113800,152930280,3985,3985,3985,3985,0
|
|
20231102,113700,152930280,3985,3985,3985,3985,0
|
|
20231102,113600,152930280,3985,3985,3985,3985,0
|
|
20231102,113500,152930280,3985,3985,3985,3985,0
|
|
20231102,113400,152930280,3985,3985,3985,3985,0
|
|
20231102,113300,152930280,3985,3985,3985,3985,0
|
|
20231102,113200,152930280,3985,3985,3985,3985,0
|
|
20231102,113100,152930280,3985,3985,3985,3985,9
|
|
20231102,113000,152894415,3970,3970,3970,3970,0
|
|
20231102,112900,152894415,3970,3970,3970,3970,0
|
|
20231102,112800,152894415,3970,3970,3970,3970,0
|
|
20231102,112700,152894415,3970,3970,3970,3970,0
|
|
20231102,112600,152894415,3970,3970,3970,3970,2
|
|
20231102,112500,152886475,3985,3985,3985,3985,0
|
|
20231102,112400,152886475,3985,3985,3985,3985,0
|
|
20231102,112300,152886475,3985,3970,3985,3970,112
|
|
20231102,112200,152441820,3970,3970,3970,3970,0
|
|
20231102,112100,152441820,3970,3970,3970,3970,0
|
|
20231102,112000,152441820,3970,3970,3970,3970,16
|
|
20231102,111900,152378300,3965,3965,3965,3965,10
|
|
20231102,111800,152338650,3970,3975,3975,3970,1588
|
|
20231102,111700,146032520,3995,3980,3995,3980,1033
|
|
20231102,111600,141913420,3980,3980,3980,3980,118
|
|
20231102,111500,141443780,3980,3980,3980,3980,77
|
|
20231102,111400,141137320,3980,3975,3980,3975,2901
|
|
20231102,111300,129601830,3975,3975,3975,3975,66
|
|
20231102,111200,129339480,3975,3975,3975,3975,50
|
|
20231102,111100,129140730,3975,3975,3975,3975,1
|
|
20231102,111000,129136755,3975,3975,3975,3975,0
|
|
20231102,110900,129136755,3975,3975,3975,3975,30
|
|
20231102,110800,129017505,3960,3960,3960,3960,0
|
|
20231102,110700,129017505,3960,3960,3960,3960,0
|
|
20231102,110600,129017505,3960,3960,3960,3960,0
|
|
20231102,110500,129017505,3960,3960,3960,3960,67
|
|
20231102,110400,128752185,3960,3965,3965,3960,933
|
|
20231102,110300,125055550,3965,3965,3965,3965,0
|
|
20231102,110200,125055550,3965,3965,3965,3965,0
|
|
20231102,110100,125055550,3965,3965,3965,3965,0
|
|
20231102,110000,125055550,3965,3965,3965,3965,0
|
|
20231102,105900,125055550,3965,3965,3965,3965,862
|
|
20231102,105800,121637720,3965,3965,3965,3965,5
|
|
20231102,105700,121617895,3965,3965,3965,3965,90
|
|
20231102,105600,121261045,3960,3960,3960,3960,90
|
|
20231102,105500,120904645,3960,3970,3970,3960,1409
|
|
20231102,105400,115318755,3970,3970,3970,3970,0
|
|
20231102,105300,115318755,3970,3970,3970,3970,0
|
|
20231102,105200,115318755,3970,3970,3970,3970,0
|
|
20231102,105100,115318755,3970,3970,3970,3970,10
|
|
20231102,105000,115279055,3980,3980,3980,3980,10
|
|
20231102,104900,115239255,3980,3980,3980,3980,0
|
|
20231102,104800,115239255,3980,3980,3980,3980,0
|
|
20231102,104700,115239255,3980,3980,3980,3980,0
|
|
20231102,104600,115239255,3980,3980,3980,3980,0
|
|
20231102,104500,115239255,3980,3980,3980,3980,10
|
|
20231102,104400,115199455,3980,3980,3980,3980,0
|
|
20231102,104300,115199455,3980,3980,3980,3980,0
|
|
20231102,104200,115199455,3980,3980,3980,3980,0
|
|
20231102,104100,115199455,3980,3980,3980,3980,0
|
|
20231102,104000,115199455,3980,3980,3980,3980,41
|
|
20231102,103900,115036275,3970,3970,3970,3970,0
|
|
20231102,103800,115036275,3970,3970,3970,3970,0
|
|
20231102,103700,115036275,3970,3970,3970,3970,0
|
|
20231102,103600,115036275,3970,3970,3970,3970,208
|
|
20231102,103500,114210515,3970,3965,3970,3965,224
|
|
20231102,103400,113322230,3965,3965,3965,3965,5
|
|
20231102,103300,113302405,3965,3965,3965,3965,0
|
|
20231102,103200,113302405,3965,3965,3965,3960,387
|
|
20231102,103100,111767985,3965,3965,3965,3965,1
|
|
20231102,103000,111764020,3965,3965,3965,3965,67
|
|
20231102,102900,111498365,3965,3960,3965,3960,794
|
|
20231102,102800,108351525,3960,3960,3960,3960,502
|
|
20231102,102700,106363605,3965,3965,3965,3965,190
|
|
20231102,102600,105610255,3965,3965,3965,3965,730
|
|
20231102,102500,102715805,3965,3965,3965,3965,1
|
|
20231102,102400,102711840,3965,3980,3980,3965,8
|
|
20231102,102300,102680045,3980,3980,3980,3980,0
|
|
20231102,102200,102680045,3980,3980,3980,3980,0
|
|
20231102,102100,102680045,3980,3980,3980,3980,1
|
|
20231102,102000,102676065,3980,3980,3980,3980,28
|
|
20231102,101900,102564625,3980,3980,3980,3980,0
|
|
20231102,101800,102564625,3980,3980,3980,3980,0
|
|
20231102,101700,102564625,3980,3980,3980,3980,0
|
|
20231102,101600,102564625,3980,3980,3980,3980,0
|
|
20231102,101500,102564625,3980,3965,3980,3965,603
|
|
20231102,101400,100173655,3960,3960,3960,3960,0
|
|
20231102,101300,100173655,3960,3960,3960,3960,0
|
|
20231102,101200,100173655,3960,3975,3975,3960,3800
|
|
20231102,101100,85105335,3980,3980,3980,3980,250
|
|
20231102,101000,84110335,3985,3985,3985,3980,1341
|
|
20231102,100900,78772595,3990,3990,3990,3990,0
|
|
20231102,100800,78772595,3990,3990,3990,3990,30
|
|
20231102,100700,78652895,3990,3990,3990,3990,0
|
|
20231102,100600,78652895,3990,3990,3990,3990,199
|
|
20231102,100500,77858885,3990,3990,3990,3990,1
|
|
20231102,100400,77854895,3995,3995,3995,3995,0
|
|
20231102,100300,77854895,3995,3995,3995,3995,0
|
|
20231102,100200,77854895,3995,3995,3995,3995,0
|
|
20231102,100100,77854895,3995,3995,3995,3995,250
|
|
20231102,100000,76856145,3995,3995,3995,3995,0
|
|
20231102,095900,76856145,3995,3995,3995,3995,0
|
|
20231102,095800,76856145,3995,3995,3995,3995,0
|
|
20231102,095700,76856145,3995,3980,3995,3980,22
|
|
20231102,095600,76768565,3980,3980,3980,3980,0
|
|
20231102,095500,76768565,3980,3980,3980,3980,285
|
|
20231102,095400,75634265,3980,3985,3985,3980,170
|
|
20231102,095300,74957565,3980,3980,3980,3980,2
|
|
20231102,095200,74949605,3990,3980,3990,3980,74
|
|
20231102,095100,74654585,3975,3975,3975,3975,15
|
|
20231102,095000,74594960,3975,3980,3980,3975,748
|
|
20231102,094900,71620925,3990,4000,4000,3990,301
|
|
20231102,094800,70419915,3985,3985,3985,3985,754
|
|
20231102,094700,67415225,3985,3985,3985,3985,222
|
|
20231102,094600,66530555,3985,3985,3985,3985,0
|
|
20231102,094500,66530555,3985,3985,3985,3985,1
|
|
20231102,094400,66526570,3985,3985,3985,3980,243
|
|
20231102,094300,65558315,3980,3980,3980,3980,92
|
|
20231102,094200,65192155,3980,4005,4005,3980,143
|
|
20231102,094100,64622940,4005,3985,4005,3985,29
|
|
20231102,094000,64506815,3980,3985,3985,3980,271
|
|
20231102,093900,63428065,4000,4000,4000,4000,0
|
|
20231102,093800,63428065,4000,4000,4000,4000,200
|
|
20231102,093700,62628065,4000,4000,4000,4000,200
|
|
20231102,093600,61828065,4005,4005,4005,4005,0
|
|
20231102,093500,61828065,4005,4005,4005,4005,754
|
|
20231102,093400,58808295,4000,4000,4000,4000,400
|
|
20231102,093300,57208295,4005,4005,4005,4005,7
|
|
20231102,093200,57180260,4000,4000,4000,3980,1603
|
|
20231102,093100,50768680,4005,4005,4005,4005,33
|
|
20231102,093000,50636515,4010,4010,4010,4010,2
|
|
20231102,092900,50628495,4010,3985,4010,3985,600
|
|
20231102,092800,48229765,3975,3990,3990,3975,771
|
|
20231102,092700,45163190,3975,3990,3990,3975,342
|
|
20231102,092600,43800180,3990,4000,4000,3990,2599
|
|
20231102,092500,33425265,4000,4000,4000,4000,200
|
|
20231102,092400,32625265,4000,4000,4000,4000,383
|
|
20231102,092300,31093265,4000,4000,4000,4000,3
|
|
20231102,092200,31081265,4000,4000,4000,4000,224
|
|
20231102,092100,30185265,3995,4010,4010,3995,981
|
|
20231102,092000,26262060,4015,4015,4015,4015,44
|
|
20231102,091900,26085400,4010,4010,4010,4010,0
|
|
20231102,091800,26085400,4010,4010,4010,4010,101
|
|
20231102,091700,25680390,4015,4015,4015,4015,0
|
|
20231102,091600,25680390,4015,4015,4015,4015,1
|
|
20231102,091500,25676375,4005,4005,4015,4005,455
|
|
20231102,091400,23851075,4005,4010,4010,4005,122
|
|
20231102,091300,23361860,4010,4010,4010,4010,4
|
|
20231102,091200,23345820,4015,4010,4015,4010,100
|
|
20231102,091100,22944355,4015,4015,4015,4015,10
|
|
20231102,091000,22904205,4005,4005,4005,4000,204
|
|
20231102,090900,22087435,4005,4015,4015,4005,1049
|
|
20231102,090800,17885240,4015,4015,4015,4015,100
|
|
20231102,090700,17483740,4010,4030,4030,4010,1596
|
|
20231102,090600,11064165,4025,4030,4030,4025,310
|
|
20231102,090500,9814870,4045,4030,4045,4030,1049
|
|
20231102,090400,5578530,4020,4020,4020,4020,82
|
|
20231102,090300,5248890,4020,4035,4035,4020,603
|
|
20231102,090200,2824800,4035,4035,4035,4035,6
|
|
20231102,090100,2800590,4020,4020,4020,4020,4
|
|
20231102,090000,2784510,4035,4035,4035,4035,586
|