579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,183600,227815190,3865,3865,3865,3865,2213
|
|
20231113,183500,227815190,3865,3865,3865,3865,0
|
|
20231113,183400,227815190,3865,3865,3865,3865,0
|
|
20231113,183300,227815190,3865,3865,3865,3865,0
|
|
20231113,183200,227815190,3865,3865,3865,3865,0
|
|
20231113,183100,227815190,3865,3865,3865,3865,0
|
|
20231113,183000,227815190,3865,3865,3865,3865,0
|
|
20231113,182900,227815190,3865,3865,3865,3865,0
|
|
20231113,182800,227815190,3865,3865,3865,3865,0
|
|
20231113,182700,227815190,3865,3865,3865,3865,0
|
|
20231113,182600,227815190,3865,3865,3865,3865,0
|
|
20231113,182500,227815190,3865,3865,3865,3865,0
|
|
20231113,182400,227815190,3865,3865,3865,3865,0
|
|
20231113,182300,227815190,3865,3865,3865,3865,0
|
|
20231113,182200,227815190,3865,3865,3865,3865,0
|
|
20231113,182100,227815190,3865,3865,3865,3865,0
|
|
20231113,182000,227815190,3865,3865,3865,3865,0
|
|
20231113,181900,227815190,3865,3865,3865,3865,0
|
|
20231113,181800,227815190,3865,3865,3865,3865,0
|
|
20231113,181700,227815190,3865,3865,3865,3865,0
|
|
20231113,181600,227815190,3865,3865,3865,3865,0
|
|
20231113,181500,227815190,3865,3865,3865,3865,0
|
|
20231113,181400,227815190,3865,3865,3865,3865,0
|
|
20231113,181300,227815190,3865,3865,3865,3865,0
|
|
20231113,181200,227815190,3865,3865,3865,3865,0
|
|
20231113,181100,227815190,3865,3865,3865,3865,0
|
|
20231113,181000,227815190,3865,3865,3865,3865,0
|
|
20231113,180900,227815190,3865,3865,3865,3865,0
|
|
20231113,180800,227815190,3865,3865,3865,3865,0
|
|
20231113,180700,227815190,3865,3865,3865,3865,0
|
|
20231113,180600,227815190,3865,3865,3865,3865,2213
|
|
20231113,180500,227815190,3865,3865,3865,3865,0
|
|
20231113,180400,227815190,3865,3865,3865,3865,0
|
|
20231113,180300,227815190,3865,3865,3865,3865,0
|
|
20231113,180200,227815190,3865,3865,3865,3865,0
|
|
20231113,180100,227815190,3865,3865,3865,3865,0
|
|
20231113,180000,227815190,3865,3865,3865,3865,0
|
|
20231113,175900,227815190,3865,3865,3865,3865,0
|
|
20231113,175800,227815190,3865,3865,3865,3865,0
|
|
20231113,175700,227815190,3865,3865,3865,3865,0
|
|
20231113,175600,227815190,3865,3865,3865,3865,0
|
|
20231113,175500,227815190,3865,3865,3865,3865,0
|
|
20231113,175400,227815190,3865,3865,3865,3865,0
|
|
20231113,175300,227815190,3865,3865,3865,3865,0
|
|
20231113,175200,227815190,3865,3865,3865,3865,0
|
|
20231113,175100,227815190,3865,3865,3865,3865,0
|
|
20231113,175000,227815190,3865,3865,3865,3865,0
|
|
20231113,174900,227815190,3865,3865,3865,3865,0
|
|
20231113,174800,227815190,3865,3865,3865,3865,0
|
|
20231113,174700,227815190,3865,3865,3865,3865,0
|
|
20231113,174600,227815190,3865,3865,3865,3865,0
|
|
20231113,174500,227815190,3865,3865,3865,3865,0
|
|
20231113,174400,227815190,3865,3865,3865,3865,0
|
|
20231113,174300,227815190,3865,3865,3865,3865,0
|
|
20231113,174200,227815190,3865,3865,3865,3865,0
|
|
20231113,174100,227815190,3865,3865,3865,3865,0
|
|
20231113,174000,227815190,3865,3865,3865,3865,0
|
|
20231113,173900,227815190,3865,3865,3865,3865,0
|
|
20231113,173800,227815190,3865,3865,3865,3865,0
|
|
20231113,173700,227815190,3865,3865,3865,3865,0
|
|
20231113,173600,227815190,3865,3865,3865,3865,2213
|
|
20231113,173500,227815190,3865,3865,3865,3865,0
|
|
20231113,173400,227815190,3865,3865,3865,3865,0
|
|
20231113,173300,227815190,3865,3865,3865,3865,0
|
|
20231113,173200,227815190,3865,3865,3865,3865,0
|
|
20231113,173100,227815190,3865,3865,3865,3865,0
|
|
20231113,173000,227815190,3865,3865,3865,3865,0
|
|
20231113,172900,227815190,3865,3865,3865,3865,0
|
|
20231113,172800,227815190,3865,3865,3865,3865,0
|
|
20231113,172700,227815190,3865,3865,3865,3865,0
|
|
20231113,172600,227815190,3865,3865,3865,3865,0
|
|
20231113,172500,227815190,3865,3865,3865,3865,0
|
|
20231113,172400,227815190,3865,3865,3865,3865,0
|
|
20231113,172300,227815190,3865,3865,3865,3865,0
|
|
20231113,172200,227815190,3865,3865,3865,3865,0
|
|
20231113,172100,227815190,3865,3865,3865,3865,0
|
|
20231113,172000,227815190,3865,3865,3865,3865,0
|
|
20231113,171900,227815190,3865,3865,3865,3865,0
|
|
20231113,171800,227815190,3865,3865,3865,3865,0
|
|
20231113,171700,227815190,3865,3865,3865,3865,0
|
|
20231113,171600,227815190,3865,3865,3865,3865,0
|
|
20231113,171500,227815190,3865,3865,3865,3865,0
|
|
20231113,171400,227815190,3865,3865,3865,3865,0
|
|
20231113,171300,227815190,3865,3865,3865,3865,0
|
|
20231113,171200,227815190,3865,3865,3865,3865,0
|
|
20231113,171100,227815190,3865,3865,3865,3865,0
|
|
20231113,171000,227815190,3865,3865,3865,3865,0
|
|
20231113,170900,227815190,3865,3865,3865,3865,0
|
|
20231113,170800,227815190,3865,3865,3865,3865,0
|
|
20231113,170700,227815190,3865,3865,3865,3865,0
|
|
20231113,170600,227815190,3865,3865,3865,3865,2213
|
|
20231113,170500,227815190,3865,3865,3865,3865,0
|
|
20231113,170400,227815190,3865,3865,3865,3865,0
|
|
20231113,170300,227815190,3865,3865,3865,3865,0
|
|
20231113,170200,227815190,3865,3865,3865,3865,0
|
|
20231113,170100,227815190,3865,3865,3865,3865,0
|
|
20231113,170000,227815190,3865,3865,3865,3865,0
|
|
20231113,165900,227815190,3865,3865,3865,3865,0
|
|
20231113,165800,227815190,3865,3865,3865,3865,0
|
|
20231113,165700,227815190,3865,3865,3865,3865,0
|
|
20231113,165600,227815190,3865,3865,3865,3865,0
|
|
20231113,165500,227815190,3865,3865,3865,3865,0
|
|
20231113,165400,227815190,3865,3865,3865,3865,0
|
|
20231113,165300,227815190,3865,3865,3865,3865,0
|
|
20231113,165200,227815190,3865,3865,3865,3865,0
|
|
20231113,165100,227815190,3865,3865,3865,3865,0
|
|
20231113,165000,227815190,3865,3865,3865,3865,0
|
|
20231113,164900,227815190,3865,3865,3865,3865,0
|
|
20231113,164800,227815190,3865,3865,3865,3865,0
|
|
20231113,164700,227815190,3865,3865,3865,3865,0
|
|
20231113,164600,227815190,3865,3865,3865,3865,0
|
|
20231113,164500,227815190,3865,3865,3865,3865,0
|
|
20231113,164400,227815190,3865,3865,3865,3865,0
|
|
20231113,164300,227815190,3865,3865,3865,3865,0
|
|
20231113,164200,227815190,3865,3865,3865,3865,0
|
|
20231113,164100,227815190,3865,3865,3865,3865,0
|
|
20231113,164000,227815190,3865,3865,3865,3865,0
|
|
20231113,163900,227815190,3865,3865,3865,3865,0
|
|
20231113,163800,227815190,3865,3865,3865,3865,0
|
|
20231113,163700,227815190,3865,3865,3865,3865,0
|
|
20231113,163600,227815190,3865,3865,3865,3865,2213
|
|
20231113,163500,227815190,3865,3865,3865,3865,0
|
|
20231113,163400,227815190,3865,3865,3865,3865,0
|
|
20231113,163300,227815190,3865,3865,3865,3865,0
|
|
20231113,163200,227815190,3865,3865,3865,3865,0
|
|
20231113,163100,227815190,3865,3865,3865,3865,0
|
|
20231113,163000,227815190,3865,3865,3865,3865,0
|
|
20231113,162900,227815190,3865,3865,3865,3865,0
|
|
20231113,162800,227815190,3865,3865,3865,3865,0
|
|
20231113,162700,227815190,3865,3865,3865,3865,0
|
|
20231113,162600,227815190,3865,3865,3865,3865,0
|
|
20231113,162500,227815190,3865,3865,3865,3865,0
|
|
20231113,162400,227815190,3865,3865,3865,3865,0
|
|
20231113,162300,227815190,3865,3865,3865,3865,0
|
|
20231113,162200,227815190,3865,3865,3865,3865,0
|
|
20231113,162100,227815190,3865,3865,3865,3865,0
|
|
20231113,162000,227815190,3865,3865,3865,3865,0
|
|
20231113,161900,227815190,3865,3865,3865,3865,0
|
|
20231113,161800,227815190,3865,3865,3865,3865,0
|
|
20231113,161700,227815190,3865,3865,3865,3865,0
|
|
20231113,161600,227815190,3865,3865,3865,3865,0
|
|
20231113,161500,227815190,3865,3865,3865,3865,0
|
|
20231113,161400,227815190,3865,3865,3865,3865,0
|
|
20231113,161300,227815190,3865,3865,3865,3865,0
|
|
20231113,161200,227815190,3865,3865,3865,3865,0
|
|
20231113,161100,227815190,3865,3865,3865,3865,0
|
|
20231113,161000,227815190,3865,3865,3865,3865,0
|
|
20231113,160900,227815190,3865,3865,3865,3865,0
|
|
20231113,160800,227815190,3865,3865,3865,3865,0
|
|
20231113,160700,227815190,3865,3865,3865,3865,0
|
|
20231113,160600,227815190,3865,3865,3865,3865,2213
|
|
20231113,160500,227815190,3865,3865,3865,3865,0
|
|
20231113,160400,227815190,3865,3865,3865,3865,0
|
|
20231113,160300,227815190,3865,3865,3865,3865,0
|
|
20231113,160200,227815190,3865,3865,3865,3865,0
|
|
20231113,160100,227815190,3865,3865,3865,3865,0
|
|
20231113,160000,227815190,3865,3865,3865,3865,0
|
|
20231113,155900,227815190,3865,3865,3865,3865,0
|
|
20231113,155800,227815190,3865,3865,3865,3865,0
|
|
20231113,155700,227815190,3865,3865,3865,3865,0
|
|
20231113,155600,227815190,3865,3865,3865,3865,0
|
|
20231113,155500,227815190,3865,3865,3865,3865,0
|
|
20231113,155400,227815190,3865,3865,3865,3865,0
|
|
20231113,155300,227815190,3865,3865,3865,3865,0
|
|
20231113,155200,227815190,3865,3865,3865,3865,0
|
|
20231113,155100,227815190,3865,3865,3865,3865,0
|
|
20231113,155000,227815190,3865,3865,3865,3865,0
|
|
20231113,154900,227815190,3865,3865,3865,3865,0
|
|
20231113,154800,227815190,3865,3865,3865,3865,0
|
|
20231113,154700,227815190,3865,3865,3865,3865,0
|
|
20231113,154600,227815190,3865,3865,3865,3865,0
|
|
20231113,154500,227815190,3865,3865,3865,3865,0
|
|
20231113,154400,227815190,3865,3865,3865,3865,0
|
|
20231113,154300,227815190,3865,3865,3865,3865,0
|
|
20231113,154200,227815190,3865,3865,3865,3865,0
|
|
20231113,154100,227815190,3865,3865,3865,3865,0
|
|
20231113,154000,227815190,3865,3865,3865,3865,0
|
|
20231113,153900,227815190,3865,3865,3865,3865,0
|
|
20231113,153800,227815190,3865,3865,3865,3865,0
|
|
20231113,153700,227815190,3865,3865,3865,3865,0
|
|
20231113,153600,227815190,3865,3865,3865,3865,2213
|
|
20231113,153500,227815190,3865,3865,3865,3865,0
|
|
20231113,153400,227815190,3865,3865,3865,3865,0
|
|
20231113,153300,227815190,3865,3865,3865,3865,0
|
|
20231113,153200,227815190,3865,3865,3865,3865,0
|
|
20231113,153100,227815190,3865,3865,3865,3865,0
|
|
20231113,153000,227815190,3865,3865,3865,3865,2213
|
|
20231113,152900,219261945,3895,3895,3895,3895,0
|
|
20231113,152800,219261945,3895,3895,3895,3895,0
|
|
20231113,152700,219261945,3895,3895,3895,3895,0
|
|
20231113,152600,219261945,3895,3895,3895,3895,0
|
|
20231113,152500,219261945,3895,3895,3895,3895,0
|
|
20231113,152400,219261945,3895,3895,3895,3895,0
|
|
20231113,152300,219261945,3895,3895,3895,3895,0
|
|
20231113,152200,219261945,3895,3895,3895,3895,0
|
|
20231113,152100,219261945,3895,3895,3895,3895,0
|
|
20231113,152000,219261945,3895,3895,3895,3895,0
|
|
20231113,151900,219261945,3895,3900,3900,3870,1036
|
|
20231113,151800,215242820,3900,3900,3900,3900,80
|
|
20231113,151700,214930820,3900,3900,3900,3900,0
|
|
20231113,151600,214930820,3900,3900,3900,3900,6
|
|
20231113,151500,214907420,3900,3900,3900,3900,3
|
|
20231113,151400,214895720,3890,3895,3895,3890,18
|
|
20231113,151300,214825660,3895,3890,3895,3890,31
|
|
20231113,151200,214705015,3880,3885,3885,3880,447
|
|
20231113,151100,212969905,3895,3895,3895,3895,128
|
|
20231113,151000,212471345,3890,3890,3895,3890,797
|
|
20231113,150900,209370985,3895,3890,3895,3890,16
|
|
20231113,150800,209308735,3890,3895,3895,3890,17
|
|
20231113,150700,209242590,3895,3895,3895,3890,231
|
|
20231113,150600,208343500,3895,3895,3895,3895,6
|
|
20231113,150500,208320130,3890,3890,3890,3890,14
|
|
20231113,150400,208265670,3885,3885,3885,3885,0
|
|
20231113,150300,208265670,3885,3885,3885,3885,0
|
|
20231113,150200,208265670,3885,3885,3885,3885,47
|
|
20231113,150100,208083075,3880,3885,3885,3880,31
|
|
20231113,150000,207962785,3885,3885,3885,3880,556
|
|
20231113,145900,205803200,3900,3900,3900,3900,3
|
|
20231113,145800,205791500,3900,3905,3905,3900,338
|
|
20231113,145700,204471950,3910,3910,3910,3910,410
|
|
20231113,145600,202868850,3910,3910,3910,3910,124
|
|
20231113,145500,202384010,3910,3910,3910,3910,1
|
|
20231113,145400,202380100,3910,3910,3910,3910,2
|
|
20231113,145300,202372280,3905,3900,3905,3900,1662
|
|
20231113,145200,195886830,3885,3885,3885,3885,0
|
|
20231113,145100,195886830,3885,3900,3900,3885,101
|
|
20231113,145000,195492945,3900,3900,3905,3900,143
|
|
20231113,144900,194935230,3900,3895,3900,3895,112
|
|
20231113,144800,194498490,3900,3900,3900,3900,0
|
|
20231113,144700,194498490,3900,3890,3900,3880,1444
|
|
20231113,144600,188873870,3890,3890,3890,3890,0
|
|
20231113,144500,188873870,3890,3885,3890,3885,19
|
|
20231113,144400,188800015,3885,3880,3885,3880,121
|
|
20231113,144300,188330525,3880,3880,3880,3880,1
|
|
20231113,144200,188326645,3885,3885,3885,3885,0
|
|
20231113,144100,188326645,3885,3885,3885,3885,0
|
|
20231113,144000,188326645,3885,3885,3885,3885,20
|
|
20231113,143900,188248945,3885,3885,3885,3885,52
|
|
20231113,143800,188046925,3880,3885,3885,3880,179
|
|
20231113,143700,187352365,3885,3885,3885,3880,31
|
|
20231113,143600,187231975,3885,3885,3885,3885,0
|
|
20231113,143500,187231975,3885,3880,3885,3880,222
|
|
20231113,143400,186370450,3885,3885,3885,3885,0
|
|
20231113,143300,186370450,3885,3880,3885,3880,160
|
|
20231113,143200,185749640,3890,3890,3890,3890,28
|
|
20231113,143100,185640720,3885,3885,3885,3885,28
|
|
20231113,143000,185531940,3895,3895,3895,3895,13
|
|
20231113,142900,185481305,3890,3890,3890,3890,0
|
|
20231113,142800,185481305,3890,3890,3890,3890,0
|
|
20231113,142700,185481305,3890,3890,3890,3890,70
|
|
20231113,142600,185209005,3890,3895,3895,3890,51
|
|
20231113,142500,185010610,3890,3890,3890,3890,19
|
|
20231113,142400,184936700,3895,3895,3895,3895,2
|
|
20231113,142300,184928910,3880,3880,3880,3880,0
|
|
20231113,142200,184928910,3880,3880,3880,3880,12
|
|
20231113,142100,184882350,3880,3880,3880,3880,0
|
|
20231113,142000,184882350,3880,3880,3880,3880,20
|
|
20231113,141900,184804750,3880,3880,3880,3880,0
|
|
20231113,141800,184804750,3880,3880,3880,3880,0
|
|
20231113,141700,184804750,3880,3880,3880,3880,0
|
|
20231113,141600,184804750,3880,3880,3880,3880,0
|
|
20231113,141500,184804750,3880,3880,3880,3880,17
|
|
20231113,141400,184738790,3865,3870,3870,3865,353
|
|
20231113,141300,183373620,3870,3870,3870,3870,0
|
|
20231113,141200,183373620,3870,3870,3870,3870,0
|
|
20231113,141100,183373620,3870,3880,3880,3870,214
|
|
20231113,141000,182545420,3880,3880,3880,3880,13
|
|
20231113,140900,182494980,3880,3880,3880,3880,0
|
|
20231113,140800,182494980,3880,3880,3880,3880,0
|
|
20231113,140700,182494980,3880,3880,3880,3880,0
|
|
20231113,140600,182494980,3880,3880,3880,3880,0
|
|
20231113,140500,182494980,3880,3880,3880,3880,0
|
|
20231113,140400,182494980,3880,3880,3880,3880,0
|
|
20231113,140300,182494980,3880,3880,3880,3880,0
|
|
20231113,140200,182494980,3880,3880,3880,3880,275
|
|
20231113,140100,181427980,3880,3880,3880,3880,0
|
|
20231113,140000,181427980,3880,3880,3880,3880,20
|
|
20231113,135900,181350380,3870,3870,3870,3870,1
|
|
20231113,135800,181346510,3875,3875,3875,3875,0
|
|
20231113,135700,181346510,3875,3875,3875,3875,0
|
|
20231113,135600,181346510,3875,3875,3875,3875,258
|
|
20231113,135500,180346760,3875,3875,3875,3875,50
|
|
20231113,135400,180153010,3880,3880,3880,3880,0
|
|
20231113,135300,180153010,3880,3885,3885,3880,1437
|
|
20231113,135200,174576385,3900,3900,3900,3900,3
|
|
20231113,135100,174564685,3900,3900,3900,3900,100
|
|
20231113,135000,174174685,3900,3900,3900,3900,13
|
|
20231113,134900,174123985,3900,3900,3900,3900,0
|
|
20231113,134800,174123985,3900,3900,3900,3900,0
|
|
20231113,134700,174123985,3900,3900,3900,3900,4
|
|
20231113,134600,174108385,3900,3900,3900,3900,1
|
|
20231113,134500,174104485,3900,3900,3900,3900,19
|
|
20231113,134400,174030385,3900,3900,3900,3900,105
|
|
20231113,134300,173620885,3900,3900,3900,3900,0
|
|
20231113,134200,173620885,3900,3900,3900,3900,0
|
|
20231113,134100,173620885,3900,3900,3900,3900,0
|
|
20231113,134000,173620885,3900,3900,3900,3900,20
|
|
20231113,133900,173542885,3885,3885,3885,3885,0
|
|
20231113,133800,173542885,3885,3885,3885,3885,284
|
|
20231113,133700,172439545,3885,3885,3885,3885,0
|
|
20231113,133600,172439545,3885,3885,3885,3885,216
|
|
20231113,133500,171600385,3885,3885,3885,3885,0
|
|
20231113,133400,171600385,3885,3885,3885,3885,187
|
|
20231113,133300,170873890,3880,3880,3880,3880,0
|
|
20231113,133200,170873890,3880,3880,3880,3880,880
|
|
20231113,133100,167459490,3875,3875,3875,3875,0
|
|
20231113,133000,167459490,3875,3880,3880,3875,23
|
|
20231113,132900,167370300,3875,3875,3875,3875,0
|
|
20231113,132800,167370300,3875,3875,3875,3875,1
|
|
20231113,132700,167366425,3870,3870,3870,3870,26
|
|
20231113,132600,167265805,3870,3870,3870,3870,100
|
|
20231113,132500,166878805,3880,3880,3880,3880,50
|
|
20231113,132400,166684805,3880,3875,3880,3875,288
|
|
20231113,132300,165568615,3880,3880,3880,3880,0
|
|
20231113,132200,165568615,3880,3880,3880,3880,2
|
|
20231113,132100,165560855,3880,3885,3885,3880,322
|
|
20231113,132000,164311195,3895,3895,3895,3895,20
|
|
20231113,131900,164233295,3895,3895,3895,3895,6
|
|
20231113,131800,164209925,3895,3895,3895,3895,20
|
|
20231113,131700,164132025,3895,3895,3895,3895,12
|
|
20231113,131600,164085285,3890,3890,3890,3890,0
|
|
20231113,131500,164085285,3890,3890,3890,3890,0
|
|
20231113,131400,164085285,3890,3890,3890,3890,1
|
|
20231113,131300,164081395,3890,3890,3890,3890,0
|
|
20231113,131200,164081395,3890,3890,3890,3890,0
|
|
20231113,131100,164081395,3890,3890,3890,3890,50
|
|
20231113,131000,163886895,3890,3895,3895,3890,527
|
|
20231113,130900,161836800,3895,3890,3895,3890,180
|
|
20231113,130800,161135755,3895,3895,3895,3895,0
|
|
20231113,130700,161135755,3895,3890,3895,3890,28
|
|
20231113,130600,161026830,3895,3895,3895,3895,0
|
|
20231113,130500,161026830,3895,3890,3895,3890,31
|
|
20231113,130400,160906185,3900,3900,3900,3900,9
|
|
20231113,130300,160871085,3900,3900,3900,3900,1
|
|
20231113,130200,160867185,3905,3905,3905,3905,0
|
|
20231113,130100,160867185,3905,3905,3905,3905,0
|
|
20231113,130000,160867185,3905,3905,3905,3905,31
|
|
20231113,125900,160746130,3880,3880,3880,3880,200
|
|
20231113,125800,159970130,3910,3910,3910,3910,458
|
|
20231113,125700,158179350,3910,3910,3910,3910,26
|
|
20231113,125600,158077690,3910,3910,3910,3910,11
|
|
20231113,125500,158034680,3880,3910,3910,3880,323
|
|
20231113,125400,156780750,3910,3900,3910,3900,17
|
|
20231113,125300,156714400,3885,3885,3885,3885,0
|
|
20231113,125200,156714400,3885,3895,3895,3885,555
|
|
20231113,125100,154556700,3890,3890,3890,3890,0
|
|
20231113,125000,154556700,3890,3900,3900,3890,289
|
|
20231113,124900,153431055,3895,3900,3900,3895,1080
|
|
20231113,124800,149219205,3900,3905,3905,3900,292
|
|
20231113,124700,148079440,3920,3920,3920,3920,0
|
|
20231113,124600,148079440,3920,3920,3920,3920,0
|
|
20231113,124500,148079440,3920,3920,3920,3920,20
|
|
20231113,124400,148001040,3920,3920,3920,3920,0
|
|
20231113,124300,148001040,3920,3920,3920,3920,0
|
|
20231113,124200,148001040,3920,3920,3920,3920,3
|
|
20231113,124100,147989280,3910,3910,3910,3910,0
|
|
20231113,124000,147989280,3910,3920,3920,3910,91
|
|
20231113,123900,147633260,3920,3920,3920,3920,0
|
|
20231113,123800,147633260,3920,3920,3920,3920,0
|
|
20231113,123700,147633260,3920,3920,3920,3920,6
|
|
20231113,123600,147609740,3905,3910,3910,3905,1953
|
|
20231113,123500,139975285,3925,3925,3925,3925,0
|
|
20231113,123400,139975285,3925,3925,3925,3925,0
|
|
20231113,123300,139975285,3925,3925,3925,3925,100
|
|
20231113,123200,139582785,3925,3925,3925,3925,0
|
|
20231113,123100,139582785,3925,3925,3925,3925,0
|
|
20231113,123000,139582785,3925,3925,3925,3925,14
|
|
20231113,122900,139527835,3910,3910,3910,3910,0
|
|
20231113,122800,139527835,3910,3910,3910,3910,0
|
|
20231113,122700,139527835,3910,3910,3910,3910,200
|
|
20231113,122600,138745835,3910,3910,3910,3910,100
|
|
20231113,122500,138354835,3910,3910,3910,3910,200
|
|
20231113,122400,137572835,3910,3915,3915,3910,383
|
|
20231113,122300,136074240,3925,3925,3925,3920,484
|
|
20231113,122200,134174685,3930,3930,3930,3930,0
|
|
20231113,122100,134174685,3930,3930,3930,3930,3
|
|
20231113,122000,134162895,3915,3930,3930,3915,33
|
|
20231113,121900,134033385,3910,3915,3915,3910,250
|
|
20231113,121800,133054960,3915,3915,3915,3915,0
|
|
20231113,121700,133054960,3915,3915,3915,3915,1
|
|
20231113,121600,133051045,3915,3915,3915,3915,0
|
|
20231113,121500,133051045,3915,3915,3930,3910,47
|
|
20231113,121400,132867110,3930,3930,3930,3930,0
|
|
20231113,121300,132867110,3930,3930,3930,3930,0
|
|
20231113,121200,132867110,3930,3930,3930,3930,0
|
|
20231113,121100,132867110,3930,3930,3930,3930,0
|
|
20231113,121000,132867110,3930,3930,3930,3930,15
|
|
20231113,120900,132808160,3915,3925,3925,3915,1727
|
|
20231113,120800,126037900,3940,3940,3940,3940,0
|
|
20231113,120700,126037900,3940,3940,3940,3940,0
|
|
20231113,120600,126037900,3940,3940,3940,3940,0
|
|
20231113,120500,126037900,3940,3940,3940,3940,0
|
|
20231113,120400,126037900,3940,3940,3940,3940,0
|
|
20231113,120300,126037900,3940,3940,3940,3940,0
|
|
20231113,120200,126037900,3940,3940,3940,3940,0
|
|
20231113,120100,126037900,3940,3940,3940,3940,1
|
|
20231113,120000,126033960,3940,3940,3940,3940,21
|
|
20231113,115900,125951220,3930,3930,3930,3930,0
|
|
20231113,115800,125951220,3930,3930,3930,3930,1001
|
|
20231113,115700,122017290,3930,3930,3930,3930,0
|
|
20231113,115600,122017290,3930,3930,3930,3930,0
|
|
20231113,115500,122017290,3930,3930,3930,3930,0
|
|
20231113,115400,122017290,3930,3930,3930,3930,0
|
|
20231113,115300,122017290,3930,3930,3930,3930,1011
|
|
20231113,115200,118044060,3930,3930,3930,3930,0
|
|
20231113,115100,118044060,3930,3930,3930,3930,10
|
|
20231113,115000,118004760,3940,3940,3940,3940,14
|
|
20231113,114900,117949600,3930,3930,3930,3930,24
|
|
20231113,114800,117855280,3940,3940,3940,3940,3
|
|
20231113,114700,117843460,3940,3940,3940,3940,0
|
|
20231113,114600,117843460,3940,3940,3940,3940,5
|
|
20231113,114500,117823760,3940,3940,3940,3940,20
|
|
20231113,114400,117744960,3940,3940,3940,3940,0
|
|
20231113,114300,117744960,3940,3940,3940,3940,0
|
|
20231113,114200,117744960,3940,3940,3940,3940,0
|
|
20231113,114100,117744960,3940,3940,3940,3940,0
|
|
20231113,114000,117744960,3940,3940,3940,3940,21
|
|
20231113,113900,117662220,3930,3935,3935,3930,1017
|
|
20231113,113800,113660405,3940,3940,3940,3940,0
|
|
20231113,113700,113660405,3940,3940,3940,3940,0
|
|
20231113,113600,113660405,3940,3940,3940,3940,0
|
|
20231113,113500,113660405,3940,3940,3940,3940,18
|
|
20231113,113400,113589485,3935,3935,3935,3935,0
|
|
20231113,113300,113589485,3935,3935,3935,3935,0
|
|
20231113,113200,113589485,3935,3935,3935,3935,5
|
|
20231113,113100,113569810,3940,3940,3940,3940,0
|
|
20231113,113000,113569810,3940,3940,3940,3940,14
|
|
20231113,112900,113514650,3930,3930,3930,3930,0
|
|
20231113,112800,113514650,3930,3930,3930,3930,0
|
|
20231113,112700,113514650,3930,3930,3930,3930,0
|
|
20231113,112600,113514650,3930,3930,3930,3930,1486
|
|
20231113,112500,107674670,3935,3935,3935,3935,254
|
|
20231113,112400,106675180,3940,3940,3940,3940,0
|
|
20231113,112300,106675180,3940,3940,3940,3940,0
|
|
20231113,112200,106675180,3940,3940,3940,3940,0
|
|
20231113,112100,106675180,3940,3940,3940,3940,0
|
|
20231113,112000,106675180,3940,3940,3940,3930,134
|
|
20231113,111900,106147240,3930,3930,3930,3930,23
|
|
20231113,111800,106056850,3935,3935,3935,3935,0
|
|
20231113,111700,106056850,3935,3935,3935,3935,0
|
|
20231113,111600,106056850,3935,3935,3935,3935,0
|
|
20231113,111500,106056850,3935,3935,3935,3935,0
|
|
20231113,111400,106056850,3935,3935,3935,3935,1
|
|
20231113,111300,106052915,3940,3940,3940,3940,0
|
|
20231113,111200,106052915,3940,3940,3940,3940,1
|
|
20231113,111100,106048975,3935,3935,3935,3935,0
|
|
20231113,111000,106048975,3935,3950,3950,3935,957
|
|
20231113,110900,102281630,3950,3950,3950,3950,26
|
|
20231113,110800,102178930,3940,3950,3950,3940,96
|
|
20231113,110700,101800660,3940,3940,3940,3940,0
|
|
20231113,110600,101800660,3940,3940,3940,3940,75
|
|
20231113,110500,101505160,3940,3940,3940,3940,296
|
|
20231113,110400,100338920,3940,3945,3945,3940,650
|
|
20231113,110300,97777910,3940,3940,3940,3940,200
|
|
20231113,110200,96989910,3940,3940,3940,3940,407
|
|
20231113,110100,95386330,3950,3950,3950,3950,0
|
|
20231113,110000,95386330,3950,3950,3950,3950,21
|
|
20231113,105900,95303380,3950,3950,3950,3950,0
|
|
20231113,105800,95303380,3950,3950,3950,3950,0
|
|
20231113,105700,95303380,3950,3950,3950,3950,0
|
|
20231113,105600,95303380,3950,3950,3950,3950,0
|
|
20231113,105500,95303380,3950,3950,3950,3950,0
|
|
20231113,105400,95303380,3950,3950,3950,3950,0
|
|
20231113,105300,95303380,3950,3950,3950,3950,0
|
|
20231113,105200,95303380,3950,3950,3950,3950,6
|
|
20231113,105100,95279680,3950,3950,3950,3950,0
|
|
20231113,105000,95279680,3950,3950,3950,3950,14
|
|
20231113,104900,95224380,3945,3935,3945,3935,308
|
|
20231113,104800,94009400,3935,3935,3935,3935,12
|
|
20231113,104700,93962180,3945,3945,3945,3945,0
|
|
20231113,104600,93962180,3945,3945,3945,3945,0
|
|
20231113,104500,93962180,3945,3945,3945,3945,20
|
|
20231113,104400,93883280,3945,3930,3945,3930,177
|
|
20231113,104300,93187520,3930,3930,3930,3930,0
|
|
20231113,104200,93187520,3930,3930,3930,3930,50
|
|
20231113,104100,92991020,3950,3950,3950,3950,0
|
|
20231113,104000,92991020,3950,3950,3950,3950,21
|
|
20231113,103900,92908070,3950,3950,3950,3950,11
|
|
20231113,103800,92864620,3925,3925,3925,3925,0
|
|
20231113,103700,92864620,3925,3925,3925,3925,1
|
|
20231113,103600,92860695,3950,3950,3950,3950,11
|
|
20231113,103500,92817245,3955,3955,3955,3955,0
|
|
20231113,103400,92817245,3955,3955,3955,3955,0
|
|
20231113,103300,92817245,3955,3955,3955,3955,0
|
|
20231113,103200,92817245,3955,3955,3955,3955,0
|
|
20231113,103100,92817245,3955,3955,3955,3955,32
|
|
20231113,103000,92690685,3955,3925,3955,3925,114
|
|
20231113,102900,92242815,3925,3945,3945,3925,642
|
|
20231113,102800,89716120,3945,3960,3960,3945,4
|
|
20231113,102700,89700325,3950,3960,3960,3950,1484
|
|
20231113,102600,83830885,3965,3965,3965,3965,576
|
|
20231113,102500,81547045,3990,3985,3990,3985,364
|
|
20231113,102400,80095815,3985,3985,3985,3985,0
|
|
20231113,102300,80095815,3985,3985,3985,3985,1
|
|
20231113,102200,80091830,3985,3985,3985,3985,0
|
|
20231113,102100,80091830,3985,3985,3985,3985,0
|
|
20231113,102000,80091830,3985,3980,3985,3970,44
|
|
20231113,101900,79916920,3985,3985,3985,3985,0
|
|
20231113,101800,79916920,3985,3985,3985,3985,0
|
|
20231113,101700,79916920,3985,3985,3985,3985,0
|
|
20231113,101600,79916920,3985,3985,3985,3985,0
|
|
20231113,101500,79916920,3985,3985,3985,3985,18
|
|
20231113,101400,79845190,3965,3970,3990,3965,384
|
|
20231113,101300,78320720,3990,3990,3990,3990,0
|
|
20231113,101200,78320720,3990,3990,3990,3990,0
|
|
20231113,101100,78320720,3990,3990,3990,3990,0
|
|
20231113,101000,78320720,3990,3990,3990,3990,17
|
|
20231113,100900,78252890,3990,3990,3990,3990,4
|
|
20231113,100800,78236930,3990,3940,3990,3940,2657
|
|
20231113,100700,67756730,3930,3930,3930,3930,128
|
|
20231113,100600,67253690,3940,3940,3940,3940,1
|
|
20231113,100500,67249750,3930,3940,3940,3930,463
|
|
20231113,100400,65425780,3940,3940,3940,3940,16
|
|
20231113,100300,65362740,3940,3940,3940,3940,56
|
|
20231113,100200,65142100,3940,3940,3940,3940,0
|
|
20231113,100100,65142100,3940,3940,3940,3940,100
|
|
20231113,100000,64748100,3935,3950,3950,3935,1238
|
|
20231113,095900,59868335,3950,3950,3950,3950,5
|
|
20231113,095800,59848585,3950,3950,3950,3950,0
|
|
20231113,095700,59848585,3950,3950,3950,3950,0
|
|
20231113,095600,59848585,3950,3950,3950,3950,88
|
|
20231113,095500,59500985,3950,3950,3950,3950,6
|
|
20231113,095400,59477285,3950,3950,3950,3950,30
|
|
20231113,095300,59358785,3980,3980,3980,3980,0
|
|
20231113,095200,59358785,3980,3980,3980,3980,0
|
|
20231113,095100,59358785,3980,3980,3980,3980,17
|
|
20231113,095000,59291125,3985,3965,3985,3965,14
|
|
20231113,094900,59235455,3930,3985,3985,3930,525
|
|
20231113,094800,57162770,3985,3985,3985,3985,0
|
|
20231113,094700,57162770,3985,3985,3985,3985,0
|
|
20231113,094600,57162770,3985,3985,3985,3985,1
|
|
20231113,094500,57158785,3965,3985,3985,3965,119
|
|
20231113,094400,56686550,3965,3965,3965,3965,99
|
|
20231113,094300,56294015,3990,3990,3990,3990,1
|
|
20231113,094200,56290025,3985,3985,3985,3985,41
|
|
20231113,094100,56126640,3985,3950,3985,3950,317
|
|
20231113,094000,54869255,3950,3950,3950,3950,21
|
|
20231113,093900,54786305,3950,3950,3950,3950,0
|
|
20231113,093800,54786305,3950,3920,3950,3920,2
|
|
20231113,093700,54778435,3920,3950,3950,3920,27
|
|
20231113,093600,54672565,3950,3925,3950,3925,19
|
|
20231113,093500,54597815,3920,3920,3920,3920,20
|
|
20231113,093400,54519415,3925,3925,3925,3925,0
|
|
20231113,093300,54519415,3925,3925,3925,3925,5
|
|
20231113,093200,54499790,3925,3925,3925,3925,0
|
|
20231113,093100,54499790,3925,3925,3925,3925,17
|
|
20231113,093000,54433065,3925,3925,3925,3925,34
|
|
20231113,092900,54299615,3925,3935,3935,3925,603
|
|
20231113,092800,51932290,3955,3955,3955,3955,0
|
|
20231113,092700,51932290,3955,3940,3955,3930,125
|
|
20231113,092600,51439775,3940,3940,3940,3940,0
|
|
20231113,092500,51439775,3940,3950,3950,3940,460
|
|
20231113,092400,49623215,3955,3955,3955,3955,50
|
|
20231113,092300,49425465,3950,3950,3950,3950,0
|
|
20231113,092200,49425465,3950,3950,3950,3950,17
|
|
20231113,092100,49358315,3950,3950,3950,3950,46
|
|
20231113,092000,49176615,3950,3955,3955,3950,31
|
|
20231113,091900,49054035,3955,3965,3965,3955,1006
|
|
20231113,091800,45070345,3985,3965,3985,3965,56
|
|
20231113,091700,44847905,3985,3965,3985,3965,2
|
|
20231113,091600,44839955,3990,3980,3990,3965,102
|
|
20231113,091500,44435380,4000,4000,4000,4000,1
|
|
20231113,091400,44431380,3965,3965,4015,3965,526
|
|
20231113,091300,42343405,3960,3980,3980,3960,631
|
|
20231113,091200,39840325,3980,4010,4020,3980,152
|
|
20231113,091100,39233930,4020,4030,4030,4020,20
|
|
20231113,091000,39153430,4035,4035,4035,4035,0
|
|
20231113,090900,39153430,4035,4020,4035,4015,117
|
|
20231113,090800,38681425,4035,4020,4060,4005,174
|
|
20231113,090700,37978730,4005,4005,4060,3975,1145
|
|
20231113,090600,33372825,4010,4010,4010,4010,0
|
|
20231113,090500,33372825,4010,4015,4015,3980,626
|
|
20231113,090400,30879475,4015,4010,4015,4010,11
|
|
20231113,090300,30835360,4020,4010,4020,4010,4910
|
|
20231113,090200,11118600,4005,3980,4005,3975,470
|
|
20231113,090100,9248825,3990,4000,4000,3960,984
|
|
20231113,090000,5332540,4015,4015,4020,4015,1328
|