579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,183600,406746645,4060,4060,4060,4060,2585
|
|
20231115,183500,406746645,4060,4060,4060,4060,0
|
|
20231115,183400,406746645,4060,4060,4060,4060,0
|
|
20231115,183300,406746645,4060,4060,4060,4060,0
|
|
20231115,183200,406746645,4060,4060,4060,4060,0
|
|
20231115,183100,406746645,4060,4060,4060,4060,0
|
|
20231115,183000,406746645,4060,4060,4060,4060,0
|
|
20231115,182900,406746645,4060,4060,4060,4060,0
|
|
20231115,182800,406746645,4060,4060,4060,4060,0
|
|
20231115,182700,406746645,4060,4060,4060,4060,0
|
|
20231115,182600,406746645,4060,4060,4060,4060,0
|
|
20231115,182500,406746645,4060,4060,4060,4060,0
|
|
20231115,182400,406746645,4060,4060,4060,4060,0
|
|
20231115,182300,406746645,4060,4060,4060,4060,0
|
|
20231115,182200,406746645,4060,4060,4060,4060,0
|
|
20231115,182100,406746645,4060,4060,4060,4060,0
|
|
20231115,182000,406746645,4060,4060,4060,4060,0
|
|
20231115,181900,406746645,4060,4060,4060,4060,0
|
|
20231115,181800,406746645,4060,4060,4060,4060,0
|
|
20231115,181700,406746645,4060,4060,4060,4060,0
|
|
20231115,181600,406746645,4060,4060,4060,4060,0
|
|
20231115,181500,406746645,4060,4060,4060,4060,0
|
|
20231115,181400,406746645,4060,4060,4060,4060,0
|
|
20231115,181300,406746645,4060,4060,4060,4060,0
|
|
20231115,181200,406746645,4060,4060,4060,4060,0
|
|
20231115,181100,406746645,4060,4060,4060,4060,0
|
|
20231115,181000,406746645,4060,4060,4060,4060,0
|
|
20231115,180900,406746645,4060,4060,4060,4060,0
|
|
20231115,180800,406746645,4060,4060,4060,4060,0
|
|
20231115,180700,406746645,4060,4060,4060,4060,0
|
|
20231115,180600,406746645,4060,4060,4060,4060,2585
|
|
20231115,180500,406746645,4060,4060,4060,4060,0
|
|
20231115,180400,406746645,4060,4060,4060,4060,0
|
|
20231115,180300,406746645,4060,4060,4060,4060,0
|
|
20231115,180200,406746645,4060,4060,4060,4060,0
|
|
20231115,180100,406746645,4060,4060,4060,4060,0
|
|
20231115,180000,406746645,4060,4060,4060,4060,0
|
|
20231115,175900,406746645,4060,4060,4060,4060,0
|
|
20231115,175800,406746645,4060,4060,4060,4060,0
|
|
20231115,175700,406746645,4060,4060,4060,4060,0
|
|
20231115,175600,406746645,4060,4060,4060,4060,0
|
|
20231115,175500,406746645,4060,4060,4060,4060,0
|
|
20231115,175400,406746645,4060,4060,4060,4060,0
|
|
20231115,175300,406746645,4060,4060,4060,4060,0
|
|
20231115,175200,406746645,4060,4060,4060,4060,0
|
|
20231115,175100,406746645,4060,4060,4060,4060,0
|
|
20231115,175000,406746645,4060,4060,4060,4060,0
|
|
20231115,174900,406746645,4060,4060,4060,4060,0
|
|
20231115,174800,406746645,4060,4060,4060,4060,0
|
|
20231115,174700,406746645,4060,4060,4060,4060,0
|
|
20231115,174600,406746645,4060,4060,4060,4060,0
|
|
20231115,174500,406746645,4060,4060,4060,4060,0
|
|
20231115,174400,406746645,4060,4060,4060,4060,0
|
|
20231115,174300,406746645,4060,4060,4060,4060,0
|
|
20231115,174200,406746645,4060,4060,4060,4060,0
|
|
20231115,174100,406746645,4060,4060,4060,4060,0
|
|
20231115,174000,406746645,4060,4060,4060,4060,0
|
|
20231115,173900,406746645,4060,4060,4060,4060,0
|
|
20231115,173800,406746645,4060,4060,4060,4060,0
|
|
20231115,173700,406746645,4060,4060,4060,4060,0
|
|
20231115,173600,406746645,4060,4060,4060,4060,2585
|
|
20231115,173500,406746645,4060,4060,4060,4060,0
|
|
20231115,173400,406746645,4060,4060,4060,4060,0
|
|
20231115,173300,406746645,4060,4060,4060,4060,0
|
|
20231115,173200,406746645,4060,4060,4060,4060,0
|
|
20231115,173100,406746645,4060,4060,4060,4060,0
|
|
20231115,173000,406746645,4060,4060,4060,4060,0
|
|
20231115,172900,406746645,4060,4060,4060,4060,0
|
|
20231115,172800,406746645,4060,4060,4060,4060,0
|
|
20231115,172700,406746645,4060,4060,4060,4060,0
|
|
20231115,172600,406746645,4060,4060,4060,4060,0
|
|
20231115,172500,406746645,4060,4060,4060,4060,0
|
|
20231115,172400,406746645,4060,4060,4060,4060,0
|
|
20231115,172300,406746645,4060,4060,4060,4060,0
|
|
20231115,172200,406746645,4060,4060,4060,4060,0
|
|
20231115,172100,406746645,4060,4060,4060,4060,0
|
|
20231115,172000,406746645,4060,4060,4060,4060,0
|
|
20231115,171900,406746645,4060,4060,4060,4060,0
|
|
20231115,171800,406746645,4060,4060,4060,4060,0
|
|
20231115,171700,406746645,4060,4060,4060,4060,0
|
|
20231115,171600,406746645,4060,4060,4060,4060,0
|
|
20231115,171500,406746645,4060,4060,4060,4060,0
|
|
20231115,171400,406746645,4060,4060,4060,4060,0
|
|
20231115,171300,406746645,4060,4060,4060,4060,0
|
|
20231115,171200,406746645,4060,4060,4060,4060,0
|
|
20231115,171100,406746645,4060,4060,4060,4060,0
|
|
20231115,171000,406746645,4060,4060,4060,4060,0
|
|
20231115,170900,406746645,4060,4060,4060,4060,0
|
|
20231115,170800,406746645,4060,4060,4060,4060,0
|
|
20231115,170700,406746645,4060,4060,4060,4060,0
|
|
20231115,170600,406746645,4060,4060,4060,4060,2585
|
|
20231115,170500,406746645,4060,4060,4060,4060,0
|
|
20231115,170400,406746645,4060,4060,4060,4060,0
|
|
20231115,170300,406746645,4060,4060,4060,4060,0
|
|
20231115,170200,406746645,4060,4060,4060,4060,0
|
|
20231115,170100,406746645,4060,4060,4060,4060,0
|
|
20231115,170000,406746645,4060,4060,4060,4060,0
|
|
20231115,165900,406746645,4060,4060,4060,4060,0
|
|
20231115,165800,406746645,4060,4060,4060,4060,0
|
|
20231115,165700,406746645,4060,4060,4060,4060,0
|
|
20231115,165600,406746645,4060,4060,4060,4060,0
|
|
20231115,165500,406746645,4060,4060,4060,4060,0
|
|
20231115,165400,406746645,4060,4060,4060,4060,0
|
|
20231115,165300,406746645,4060,4060,4060,4060,0
|
|
20231115,165200,406746645,4060,4060,4060,4060,0
|
|
20231115,165100,406746645,4060,4060,4060,4060,0
|
|
20231115,165000,406746645,4060,4060,4060,4060,0
|
|
20231115,164900,406746645,4060,4060,4060,4060,0
|
|
20231115,164800,406746645,4060,4060,4060,4060,0
|
|
20231115,164700,406746645,4060,4060,4060,4060,0
|
|
20231115,164600,406746645,4060,4060,4060,4060,0
|
|
20231115,164500,406746645,4060,4060,4060,4060,0
|
|
20231115,164400,406746645,4060,4060,4060,4060,0
|
|
20231115,164300,406746645,4060,4060,4060,4060,0
|
|
20231115,164200,406746645,4060,4060,4060,4060,0
|
|
20231115,164100,406746645,4060,4060,4060,4060,0
|
|
20231115,164000,406746645,4060,4060,4060,4060,0
|
|
20231115,163900,406746645,4060,4060,4060,4060,0
|
|
20231115,163800,406746645,4060,4060,4060,4060,0
|
|
20231115,163700,406746645,4060,4060,4060,4060,0
|
|
20231115,163600,406746645,4060,4060,4060,4060,2585
|
|
20231115,163500,406746645,4060,4060,4060,4060,0
|
|
20231115,163400,406746645,4060,4060,4060,4060,0
|
|
20231115,163300,406746645,4060,4060,4060,4060,0
|
|
20231115,163200,406746645,4060,4060,4060,4060,0
|
|
20231115,163100,406746645,4060,4060,4060,4060,0
|
|
20231115,163000,406746645,4060,4060,4060,4060,0
|
|
20231115,162900,406746645,4060,4060,4060,4060,0
|
|
20231115,162800,406746645,4060,4060,4060,4060,0
|
|
20231115,162700,406746645,4060,4060,4060,4060,0
|
|
20231115,162600,406746645,4060,4060,4060,4060,0
|
|
20231115,162500,406746645,4060,4060,4060,4060,0
|
|
20231115,162400,406746645,4060,4060,4060,4060,0
|
|
20231115,162300,406746645,4060,4060,4060,4060,0
|
|
20231115,162200,406746645,4060,4060,4060,4060,0
|
|
20231115,162100,406746645,4060,4060,4060,4060,0
|
|
20231115,162000,406746645,4060,4060,4060,4060,0
|
|
20231115,161900,406746645,4060,4060,4060,4060,0
|
|
20231115,161800,406746645,4060,4060,4060,4060,0
|
|
20231115,161700,406746645,4060,4060,4060,4060,0
|
|
20231115,161600,406746645,4060,4060,4060,4060,0
|
|
20231115,161500,406746645,4060,4060,4060,4060,0
|
|
20231115,161400,406746645,4060,4060,4060,4060,0
|
|
20231115,161300,406746645,4060,4060,4060,4060,0
|
|
20231115,161200,406746645,4060,4060,4060,4060,0
|
|
20231115,161100,406746645,4060,4060,4060,4060,0
|
|
20231115,161000,406746645,4060,4060,4060,4060,0
|
|
20231115,160900,406746645,4060,4060,4060,4060,0
|
|
20231115,160800,406746645,4060,4060,4060,4060,0
|
|
20231115,160700,406746645,4060,4060,4060,4060,0
|
|
20231115,160600,406746645,4060,4060,4060,4060,2585
|
|
20231115,160500,406746645,4060,4060,4060,4060,0
|
|
20231115,160400,406746645,4060,4060,4060,4060,0
|
|
20231115,160300,406746645,4060,4060,4060,4060,0
|
|
20231115,160200,406746645,4060,4060,4060,4060,0
|
|
20231115,160100,406746645,4060,4060,4060,4060,0
|
|
20231115,160000,406746645,4060,4060,4060,4060,0
|
|
20231115,155900,406746645,4060,4060,4060,4060,0
|
|
20231115,155800,406746645,4060,4060,4060,4060,0
|
|
20231115,155700,406746645,4060,4060,4060,4060,0
|
|
20231115,155600,406746645,4060,4060,4060,4060,0
|
|
20231115,155500,406746645,4060,4060,4060,4060,0
|
|
20231115,155400,406746645,4060,4060,4060,4060,0
|
|
20231115,155300,406746645,4060,4060,4060,4060,0
|
|
20231115,155200,406746645,4060,4060,4060,4060,0
|
|
20231115,155100,406746645,4060,4060,4060,4060,0
|
|
20231115,155000,406746645,4060,4060,4060,4060,0
|
|
20231115,154900,406746645,4060,4060,4060,4060,0
|
|
20231115,154800,406746645,4060,4060,4060,4060,0
|
|
20231115,154700,406746645,4060,4060,4060,4060,0
|
|
20231115,154600,406746645,4060,4060,4060,4060,0
|
|
20231115,154500,406746645,4060,4060,4060,4060,0
|
|
20231115,154400,406746645,4060,4060,4060,4060,0
|
|
20231115,154300,406746645,4060,4060,4060,4060,0
|
|
20231115,154200,406746645,4060,4060,4060,4060,0
|
|
20231115,154100,406746645,4060,4060,4060,4060,0
|
|
20231115,154000,406746645,4060,4060,4060,4060,0
|
|
20231115,153900,406746645,4060,4060,4060,4060,0
|
|
20231115,153800,406746645,4060,4060,4060,4060,0
|
|
20231115,153700,406746645,4060,4060,4060,4060,0
|
|
20231115,153600,406746645,4060,4060,4060,4060,2585
|
|
20231115,153500,406746645,4060,4060,4060,4060,0
|
|
20231115,153400,406746645,4060,4060,4060,4060,0
|
|
20231115,153300,406746645,4060,4060,4060,4060,0
|
|
20231115,153200,406746645,4060,4060,4060,4060,0
|
|
20231115,153100,406746645,4060,4060,4060,4060,0
|
|
20231115,153000,406746645,4060,4060,4060,4060,2585
|
|
20231115,152900,396251545,4040,4040,4040,4040,0
|
|
20231115,152800,396251545,4040,4040,4040,4040,0
|
|
20231115,152700,396251545,4040,4040,4040,4040,0
|
|
20231115,152600,396251545,4040,4040,4040,4040,0
|
|
20231115,152500,396251545,4040,4040,4040,4040,0
|
|
20231115,152400,396251545,4040,4040,4040,4040,0
|
|
20231115,152300,396251545,4040,4040,4040,4040,0
|
|
20231115,152200,396251545,4040,4040,4040,4040,0
|
|
20231115,152100,396251545,4040,4040,4040,4040,0
|
|
20231115,152000,396251545,4040,4040,4040,4040,0
|
|
20231115,151900,396251545,4040,4040,4040,4040,5
|
|
20231115,151800,396231345,4040,4040,4040,4040,16
|
|
20231115,151700,396166705,4015,4025,4025,4015,700
|
|
20231115,151600,393353155,4040,4040,4040,4040,8
|
|
20231115,151500,393320835,4040,4040,4040,4040,0
|
|
20231115,151400,393320835,4040,4040,4040,4040,0
|
|
20231115,151300,393320835,4040,4040,4040,4040,105
|
|
20231115,151200,392896635,4040,4040,4040,4040,0
|
|
20231115,151100,392896635,4040,4040,4040,4040,0
|
|
20231115,151000,392896635,4040,4040,4040,4040,0
|
|
20231115,150900,392896635,4040,4045,4045,4025,218
|
|
20231115,150800,392018855,4045,4045,4045,4045,10
|
|
20231115,150700,391978405,4050,4050,4050,4050,0
|
|
20231115,150600,391978405,4050,4050,4050,4050,11
|
|
20231115,150500,391933855,4050,4050,4050,4050,0
|
|
20231115,150400,391933855,4050,4035,4050,4025,2352
|
|
20231115,150300,382460115,4050,4050,4050,4050,0
|
|
20231115,150200,382460115,4050,4030,4050,4030,360
|
|
20231115,150100,381009105,4035,4045,4045,4035,363
|
|
20231115,150000,379543500,4050,4050,4050,4050,66
|
|
20231115,145900,379276200,4055,4055,4055,4055,11
|
|
20231115,145800,379231595,4060,4060,4060,4060,0
|
|
20231115,145700,379231595,4060,4060,4060,4060,0
|
|
20231115,145600,379231595,4060,4055,4060,4055,111
|
|
20231115,145500,378781480,4035,4055,4055,4035,12
|
|
20231115,145400,378732840,4055,4040,4055,4040,240
|
|
20231115,145300,377763195,4060,4060,4060,4060,0
|
|
20231115,145200,377763195,4060,4060,4060,4040,48
|
|
20231115,145100,377568815,4060,4040,4060,4040,249
|
|
20231115,145000,376562655,4040,4040,4040,4040,263
|
|
20231115,144900,375500135,4065,4070,4070,4045,23
|
|
20231115,144800,375406630,4065,4060,4065,4060,2015
|
|
20231115,144700,367215710,4055,4055,4055,4055,1
|
|
20231115,144600,367211655,4060,4060,4060,4060,1
|
|
20231115,144500,367207595,4070,4040,4070,4040,2015
|
|
20231115,144400,359036920,4030,4030,4030,4030,0
|
|
20231115,144300,359036920,4030,4030,4030,4030,23
|
|
20231115,144200,358944230,4045,4040,4045,4040,140
|
|
20231115,144100,358378430,4030,4035,4035,4030,300
|
|
20231115,144000,357168930,4045,4045,4045,4045,1
|
|
20231115,143900,357164885,4030,4045,4045,4030,1060
|
|
20231115,143800,352877835,4045,4035,4045,4035,2255
|
|
20231115,143700,343765595,4035,4030,4035,4030,220
|
|
20231115,143600,342878890,4030,4025,4030,4025,505
|
|
20231115,143500,340846240,4030,4030,4030,4030,32
|
|
20231115,143400,340717280,4025,4025,4025,4025,189
|
|
20231115,143300,339956555,4025,4020,4025,4020,70
|
|
20231115,143200,339675150,4015,4015,4015,4015,1198
|
|
20231115,143100,334865180,4020,4020,4020,4020,0
|
|
20231115,143000,334865180,4020,4020,4020,4020,0
|
|
20231115,142900,334865180,4020,4020,4020,4020,0
|
|
20231115,142800,334865180,4020,4020,4020,4020,0
|
|
20231115,142700,334865180,4020,4015,4020,4010,947
|
|
20231115,142600,331063450,4015,4015,4015,4015,1050
|
|
20231115,142500,326847700,4010,4010,4010,4010,100
|
|
20231115,142400,326446700,4010,4010,4010,4010,1000
|
|
20231115,142300,322436700,4015,4015,4015,4015,24
|
|
20231115,142200,322340340,4015,4015,4015,4015,0
|
|
20231115,142100,322340340,4015,4015,4015,4015,0
|
|
20231115,142000,322340340,4015,4015,4015,4015,1020
|
|
20231115,141900,318245040,4015,4010,4015,4010,94
|
|
20231115,141800,317867675,4015,4015,4015,4015,0
|
|
20231115,141700,317867675,4015,4015,4015,4015,225
|
|
20231115,141600,316964300,4010,4010,4010,4010,2500
|
|
20231115,141500,306939300,4010,4005,4010,4005,1645
|
|
20231115,141400,300348585,4005,4005,4005,4005,26
|
|
20231115,141300,300244455,4005,4005,4005,4005,0
|
|
20231115,141200,300244455,4005,4005,4005,4005,39
|
|
20231115,141100,300088260,4005,4005,4005,4005,0
|
|
20231115,141000,300088260,4005,4005,4005,4005,0
|
|
20231115,140900,300088260,4005,4005,4005,4005,0
|
|
20231115,140800,300088260,4005,4005,4005,4005,0
|
|
20231115,140700,300088260,4005,4000,4005,4000,35
|
|
20231115,140600,299948255,4000,4000,4000,4000,0
|
|
20231115,140500,299948255,4000,4000,4000,4000,357
|
|
20231115,140400,298520255,4000,4005,4005,4000,209
|
|
20231115,140300,297683755,4005,4000,4005,4000,486
|
|
20231115,140200,295739750,4000,4005,4005,4000,281
|
|
20231115,140100,294615745,4000,4000,4000,4000,0
|
|
20231115,140000,294615745,4000,4000,4000,4000,15
|
|
20231115,135900,294555745,4000,4000,4000,4000,1250
|
|
20231115,135800,289555745,4000,4000,4000,4000,0
|
|
20231115,135700,289555745,4000,4000,4000,4000,0
|
|
20231115,135600,289555745,4000,4000,4000,4000,250
|
|
20231115,135500,288555745,4000,4000,4000,4000,683
|
|
20231115,135400,285823745,4000,4000,4000,4000,51
|
|
20231115,135300,285619745,4000,3995,4000,3995,53
|
|
20231115,135200,285407800,3985,3985,3985,3985,0
|
|
20231115,135100,285407800,3985,3985,3985,3985,0
|
|
20231115,135000,285407800,3985,3985,3985,3985,365
|
|
20231115,134900,283953275,3990,3990,3990,3990,0
|
|
20231115,134800,283953275,3990,3990,3990,3990,0
|
|
20231115,134700,283953275,3990,3990,3990,3990,0
|
|
20231115,134600,283953275,3990,3990,3990,3990,0
|
|
20231115,134500,283953275,3990,3990,3990,3990,0
|
|
20231115,134400,283953275,3990,3990,3990,3990,0
|
|
20231115,134300,283953275,3990,3990,3990,3990,0
|
|
20231115,134200,283953275,3990,3990,3990,3990,241
|
|
20231115,134100,282991685,3990,3995,3995,3990,402
|
|
20231115,134000,281386610,4000,4000,4000,4000,0
|
|
20231115,133900,281386610,4000,4000,4000,4000,0
|
|
20231115,133800,281386610,4000,4000,4000,4000,31
|
|
20231115,133700,281262610,4005,4005,4005,4005,43
|
|
20231115,133600,281090395,4005,4005,4005,4005,1
|
|
20231115,133500,281086390,4010,4010,4010,4010,0
|
|
20231115,133400,281086390,4010,4010,4010,4010,5
|
|
20231115,133300,281066340,4010,4010,4010,4010,0
|
|
20231115,133200,281066340,4010,4010,4010,4010,120
|
|
20231115,133100,280585140,4010,4010,4010,4010,24
|
|
20231115,133000,280488900,4010,4010,4010,4010,0
|
|
20231115,132900,280488900,4010,4010,4010,4010,0
|
|
20231115,132800,280488900,4010,4010,4010,4010,0
|
|
20231115,132700,280488900,4010,4010,4010,4010,0
|
|
20231115,132600,280488900,4010,4010,4010,4010,0
|
|
20231115,132500,280488900,4010,4010,4010,4010,1
|
|
20231115,132400,280484890,4010,4010,4010,4010,0
|
|
20231115,132300,280484890,4010,4010,4010,4010,0
|
|
20231115,132200,280484890,4010,4010,4010,4010,0
|
|
20231115,132100,280484890,4010,4010,4010,4010,0
|
|
20231115,132000,280484890,4010,4010,4010,4010,0
|
|
20231115,131900,280484890,4010,4010,4010,4010,1149
|
|
20231115,131800,275877400,4010,4010,4010,4010,250
|
|
20231115,131700,274874900,4005,4005,4005,4005,336
|
|
20231115,131600,273529220,4005,4005,4005,4005,0
|
|
20231115,131500,273529220,4005,4005,4005,4005,14
|
|
20231115,131400,273473150,4005,4005,4005,4005,0
|
|
20231115,131300,273473150,4005,4005,4005,4005,1
|
|
20231115,131200,273469145,4005,4005,4005,4005,0
|
|
20231115,131100,273469145,4005,4005,4005,4005,15
|
|
20231115,131000,273409070,4010,4010,4010,4010,0
|
|
20231115,130900,273409070,4010,4010,4010,4010,0
|
|
20231115,130800,273409070,4010,4010,4010,4010,0
|
|
20231115,130700,273409070,4010,4010,4010,4010,0
|
|
20231115,130600,273409070,4010,4010,4010,4010,0
|
|
20231115,130500,273409070,4010,4010,4010,4010,0
|
|
20231115,130400,273409070,4010,4010,4010,4010,5
|
|
20231115,130300,273389020,4010,4010,4010,4010,24
|
|
20231115,130200,273292780,4010,4010,4010,4010,90
|
|
20231115,130100,272931880,4010,4010,4010,4010,0
|
|
20231115,130000,272931880,4010,4010,4010,4010,0
|
|
20231115,125900,272931880,4010,4010,4010,4010,0
|
|
20231115,125800,272931880,4010,4010,4010,4010,0
|
|
20231115,125700,272931880,4010,4010,4010,4010,0
|
|
20231115,125600,272931880,4010,4010,4010,4010,10
|
|
20231115,125500,272891780,4010,4000,4010,4000,10
|
|
20231115,125400,272851740,4000,4000,4000,4000,65
|
|
20231115,125300,272591740,4000,4000,4000,4000,0
|
|
20231115,125200,272591740,4000,4000,4000,4000,1229
|
|
20231115,125100,267675740,4000,4000,4000,4000,2
|
|
20231115,125000,267667740,4000,4000,4000,4000,0
|
|
20231115,124900,267667740,4000,4000,4000,4000,0
|
|
20231115,124800,267667740,4000,4000,4000,4000,22
|
|
20231115,124700,267579740,3990,3990,3990,3990,0
|
|
20231115,124600,267579740,3990,3990,3990,3990,376
|
|
20231115,124500,266079500,3990,3990,3990,3990,0
|
|
20231115,124400,266079500,3990,3990,3990,3990,0
|
|
20231115,124300,266079500,3990,3990,3990,3990,0
|
|
20231115,124200,266079500,3990,3990,3990,3990,100
|
|
20231115,124100,265680500,3995,3995,3995,3995,7
|
|
20231115,124000,265652535,4000,4000,4000,4000,0
|
|
20231115,123900,265652535,4000,4000,4000,4000,172
|
|
20231115,123800,264964535,4000,4000,4000,4000,2
|
|
20231115,123700,264956535,4010,4010,4010,4010,100
|
|
20231115,123600,264555535,4010,4010,4010,4005,450
|
|
20231115,123500,262751040,4010,4010,4010,4010,56
|
|
20231115,123400,262526480,4010,4005,4010,4005,230
|
|
20231115,123300,261605305,4005,4005,4005,4005,0
|
|
20231115,123200,261605305,4005,4005,4005,4005,0
|
|
20231115,123100,261605305,4005,4005,4005,4005,0
|
|
20231115,123000,261605305,4005,4005,4005,4005,100
|
|
20231115,122900,261204805,4005,3995,4005,3995,200
|
|
20231115,122800,260405015,3995,3995,3995,3995,2
|
|
20231115,122700,260397025,3995,3990,3995,3990,689
|
|
20231115,122600,257645415,3960,3960,3960,3960,0
|
|
20231115,122500,257645415,3960,3960,3960,3960,98
|
|
20231115,122400,257257335,3960,3960,3960,3960,124
|
|
20231115,122300,256766295,3955,3990,3995,3955,204
|
|
20231115,122200,255959260,3985,4000,4000,3945,10973
|
|
20231115,122100,212483995,4000,4000,4000,4000,74
|
|
20231115,122000,212187995,4005,4010,4010,4005,625
|
|
20231115,121900,209684860,4005,4015,4020,4005,259
|
|
20231115,121800,208646105,4015,4015,4015,4015,32
|
|
20231115,121700,208517625,4025,4025,4025,4025,0
|
|
20231115,121600,208517625,4025,4025,4025,4025,0
|
|
20231115,121500,208517625,4025,4025,4025,4025,1
|
|
20231115,121400,208513600,4025,4025,4025,4025,2
|
|
20231115,121300,208505550,4030,4030,4030,4030,0
|
|
20231115,121200,208505550,4030,4030,4030,4030,0
|
|
20231115,121100,208505550,4030,4030,4030,4030,2
|
|
20231115,121000,208497490,4030,4030,4030,4030,4
|
|
20231115,120900,208481370,4030,4030,4030,4030,25
|
|
20231115,120800,208380620,4030,4005,4030,4005,430
|
|
20231115,120700,206655085,4005,4005,4005,4005,0
|
|
20231115,120600,206655085,4005,4005,4005,4005,0
|
|
20231115,120500,206655085,4005,4005,4005,4005,11
|
|
20231115,120400,206611030,4000,4000,4000,4000,50
|
|
20231115,120300,206411030,4000,4000,4000,4000,0
|
|
20231115,120200,206411030,4000,4015,4015,4000,14
|
|
20231115,120100,206354955,4045,4045,4045,4045,0
|
|
20231115,120000,206354955,4045,4045,4045,4045,0
|
|
20231115,115900,206354955,4045,4045,4045,4045,0
|
|
20231115,115800,206354955,4045,4045,4045,4045,0
|
|
20231115,115700,206354955,4045,4040,4045,4040,200
|
|
20231115,115600,205546875,4040,4040,4040,4040,0
|
|
20231115,115500,205546875,4040,4040,4040,4040,0
|
|
20231115,115400,205546875,4040,4040,4040,4040,25
|
|
20231115,115300,205445875,4040,4040,4040,4040,0
|
|
20231115,115200,205445875,4040,4040,4040,4040,0
|
|
20231115,115100,205445875,4040,4040,4040,4040,555
|
|
20231115,115000,203203675,4040,4040,4040,4040,0
|
|
20231115,114900,203203675,4040,4005,4040,4000,1715
|
|
20231115,114800,196315245,4005,4000,4010,4000,2202
|
|
20231115,114700,187497795,4000,4000,4000,4000,620
|
|
20231115,114600,185017795,4000,4000,4000,4000,90
|
|
20231115,114500,184657795,4000,3995,4000,3995,1076
|
|
20231115,114400,180359140,3995,4000,4000,3995,149
|
|
20231115,114300,179763210,4000,4000,4000,4000,0
|
|
20231115,114200,179763210,4000,4000,4000,4000,70
|
|
20231115,114100,179483210,4000,4000,4000,4000,0
|
|
20231115,114000,179483210,4000,4000,4000,4000,0
|
|
20231115,113900,179483210,4000,3975,4000,3975,1270
|
|
20231115,113800,174425535,3965,3965,3965,3965,0
|
|
20231115,113700,174425535,3965,3965,3965,3965,187
|
|
20231115,113600,173684080,3960,3960,3960,3960,150
|
|
20231115,113500,173090080,3965,3965,3965,3965,0
|
|
20231115,113400,173090080,3965,3965,3965,3965,0
|
|
20231115,113300,173090080,3965,3965,3965,3965,0
|
|
20231115,113200,173090080,3965,3965,3965,3965,0
|
|
20231115,113100,173090080,3965,3975,3975,3965,1355
|
|
20231115,113000,167717485,3975,3970,3975,3970,40
|
|
20231115,112900,167558650,3965,3965,3965,3965,0
|
|
20231115,112800,167558650,3965,3965,3965,3965,0
|
|
20231115,112700,167558650,3965,3965,3965,3965,0
|
|
20231115,112600,167558650,3965,3965,3965,3965,0
|
|
20231115,112500,167558650,3965,3965,3965,3965,0
|
|
20231115,112400,167558650,3965,3965,3965,3965,1350
|
|
20231115,112300,162205900,3965,3965,3965,3965,150
|
|
20231115,112200,161611150,3970,3970,3970,3970,3
|
|
20231115,112100,161599240,3970,3970,3970,3970,0
|
|
20231115,112000,161599240,3970,3970,3970,3970,0
|
|
20231115,111900,161599240,3970,3970,3970,3970,0
|
|
20231115,111800,161599240,3970,3970,3970,3970,0
|
|
20231115,111700,161599240,3970,3970,3970,3970,8
|
|
20231115,111600,161567480,3965,3965,3965,3965,868
|
|
20231115,111500,158125860,3965,3965,3965,3965,0
|
|
20231115,111400,158125860,3965,3965,3965,3965,0
|
|
20231115,111300,158125860,3965,3965,3965,3965,0
|
|
20231115,111200,158125860,3965,3965,3965,3965,0
|
|
20231115,111100,158125860,3965,3965,3965,3965,97
|
|
20231115,111000,157741255,3965,3965,3965,3965,0
|
|
20231115,110900,157741255,3965,3965,3965,3965,0
|
|
20231115,110800,157741255,3965,3965,3965,3965,585
|
|
20231115,110700,155421730,3965,3965,3965,3965,0
|
|
20231115,110600,155421730,3965,3965,3965,3965,20
|
|
20231115,110500,155342430,3970,3970,3970,3970,0
|
|
20231115,110400,155342430,3970,3970,3970,3970,5
|
|
20231115,110300,155322580,3965,3965,3965,3965,0
|
|
20231115,110200,155322580,3965,3965,3965,3965,0
|
|
20231115,110100,155322580,3965,3965,3965,3965,165
|
|
20231115,110000,154668355,3965,3965,3965,3965,0
|
|
20231115,105900,154668355,3965,3960,3965,3960,587
|
|
20231115,105800,152343340,3950,3950,3950,3950,487
|
|
20231115,105700,150419690,3950,3945,3950,3940,1265
|
|
20231115,105600,145427220,3950,3960,3960,3950,508
|
|
20231115,105500,143420560,3960,3960,3960,3960,233
|
|
20231115,105400,142497880,3960,3960,3960,3960,0
|
|
20231115,105300,142497880,3960,3960,3960,3960,0
|
|
20231115,105200,142497880,3960,3960,3960,3960,0
|
|
20231115,105100,142497880,3960,3960,3960,3960,15
|
|
20231115,105000,142438480,3960,3960,3960,3960,0
|
|
20231115,104900,142438480,3960,3960,3960,3960,0
|
|
20231115,104800,142438480,3960,3960,3960,3960,0
|
|
20231115,104700,142438480,3960,3960,3960,3960,0
|
|
20231115,104600,142438480,3960,3960,3960,3960,0
|
|
20231115,104500,142438480,3960,3960,3960,3960,0
|
|
20231115,104400,142438480,3960,3960,3960,3960,0
|
|
20231115,104300,142438480,3960,3960,3960,3960,402
|
|
20231115,104200,140846560,3960,3960,3960,3960,0
|
|
20231115,104100,140846560,3960,3960,3960,3960,400
|
|
20231115,104000,139262560,3960,3960,3960,3960,0
|
|
20231115,103900,139262560,3960,3955,3960,3955,44
|
|
20231115,103800,139088495,3955,3950,3955,3950,1532
|
|
20231115,103700,133033680,3950,3950,3950,3950,0
|
|
20231115,103600,133033680,3950,3950,3950,3950,0
|
|
20231115,103500,133033680,3950,3950,3950,3950,0
|
|
20231115,103400,133033680,3950,3950,3950,3950,1489
|
|
20231115,103300,127152130,3950,3950,3950,3950,3
|
|
20231115,103200,127140280,3945,3945,3945,3945,0
|
|
20231115,103100,127140280,3945,3945,3945,3945,0
|
|
20231115,103000,127140280,3945,3945,3945,3945,0
|
|
20231115,102900,127140280,3945,3945,3945,3945,0
|
|
20231115,102800,127140280,3945,3945,3945,3945,233
|
|
20231115,102700,126221095,3945,3945,3945,3945,0
|
|
20231115,102600,126221095,3945,3935,3945,3935,184
|
|
20231115,102500,125496555,3935,3935,3935,3935,1
|
|
20231115,102400,125492620,3935,3935,3935,3935,203
|
|
20231115,102300,124693815,3930,3935,3935,3930,48
|
|
20231115,102200,124504980,3940,3940,3940,3940,10
|
|
20231115,102100,124465580,3945,3945,3945,3945,0
|
|
20231115,102000,124465580,3945,3945,3945,3945,10
|
|
20231115,101900,124426130,3940,3940,3940,3940,0
|
|
20231115,101800,124426130,3940,3940,3940,3940,310
|
|
20231115,101700,123204730,3940,3940,3940,3940,269
|
|
20231115,101600,122144870,3940,3940,3940,3940,15
|
|
20231115,101500,122085770,3940,3940,3940,3940,0
|
|
20231115,101400,122085770,3940,3940,3940,3940,849
|
|
20231115,101300,118740710,3950,3950,3950,3950,0
|
|
20231115,101200,118740710,3950,3950,3950,3950,0
|
|
20231115,101100,118740710,3950,3950,3950,3950,0
|
|
20231115,101000,118740710,3950,3950,3950,3950,0
|
|
20231115,100900,118740710,3950,3950,3950,3950,0
|
|
20231115,100800,118740710,3950,3950,3950,3950,0
|
|
20231115,100700,118740710,3950,3950,3950,3950,0
|
|
20231115,100600,118740710,3950,3950,3950,3950,26
|
|
20231115,100500,118638010,3940,3940,3940,3940,205
|
|
20231115,100400,117830310,3940,3940,3940,3940,0
|
|
20231115,100300,117830310,3940,3930,3940,3930,1130
|
|
20231115,100200,113379950,3930,3930,3930,3930,82
|
|
20231115,100100,113057690,3940,3940,3940,3940,1279
|
|
20231115,100000,108018430,3950,3950,3950,3950,0
|
|
20231115,095900,108018430,3950,3950,3950,3950,0
|
|
20231115,095800,108018430,3950,3950,3950,3950,1
|
|
20231115,095700,108014480,3955,3955,3955,3955,0
|
|
20231115,095600,108014480,3955,3955,3955,3955,1
|
|
20231115,095500,108010525,3950,3950,3950,3950,1
|
|
20231115,095400,108006575,3940,3940,3940,3940,0
|
|
20231115,095300,108006575,3940,3940,3940,3940,0
|
|
20231115,095200,108006575,3940,3940,3940,3940,1
|
|
20231115,095100,108002635,3940,3940,3940,3940,1200
|
|
20231115,095000,103274635,3940,3940,3940,3940,90
|
|
20231115,094900,102920035,3930,3930,3930,3930,0
|
|
20231115,094800,102920035,3930,3930,3930,3930,1
|
|
20231115,094700,102916105,3930,3930,3930,3930,0
|
|
20231115,094600,102916105,3930,3930,3930,3930,0
|
|
20231115,094500,102916105,3930,3930,3930,3930,136
|
|
20231115,094400,102381625,3935,3935,3935,3935,0
|
|
20231115,094300,102381625,3935,3935,3935,3935,554
|
|
20231115,094200,100201635,3935,3935,3935,3935,0
|
|
20231115,094100,100201635,3935,3935,3935,3935,286
|
|
20231115,094000,99076225,3955,3955,3955,3955,0
|
|
20231115,093900,99076225,3955,3955,3955,3955,5
|
|
20231115,093800,99056450,3930,3930,3930,3930,100
|
|
20231115,093700,98663450,3930,3930,3930,3930,0
|
|
20231115,093600,98663450,3930,3930,3930,3930,0
|
|
20231115,093500,98663450,3930,3930,3930,3930,0
|
|
20231115,093400,98663450,3930,3930,3930,3930,0
|
|
20231115,093300,98663450,3930,3935,3935,3930,666
|
|
20231115,093200,96045585,3945,3940,3960,3940,1674
|
|
20231115,093100,89447510,3925,3925,3925,3925,0
|
|
20231115,093000,89447510,3925,3925,3925,3925,0
|
|
20231115,092900,89447510,3925,3930,3930,3925,256
|
|
20231115,092800,88442705,3925,3925,3925,3925,138
|
|
20231115,092700,87901055,3935,3935,3935,3935,285
|
|
20231115,092600,86779580,3940,3940,3940,3940,0
|
|
20231115,092500,86779580,3940,3925,3940,3925,1220
|
|
20231115,092400,81991035,3925,3935,3935,3925,4897
|
|
20231115,092300,62763685,3930,3930,3930,3930,0
|
|
20231115,092200,62763685,3930,3930,3930,3930,406
|
|
20231115,092100,61168105,3925,3925,3925,3925,617
|
|
20231115,092000,58746380,3925,3925,3925,3925,211
|
|
20231115,091900,57918205,3925,3925,3925,3925,0
|
|
20231115,091800,57918205,3925,3945,3945,3925,226
|
|
20231115,091700,57028310,3945,3950,3950,3945,355
|
|
20231115,091600,55627445,3950,3975,3975,3950,490
|
|
20231115,091500,53691460,3980,3980,3980,3980,0
|
|
20231115,091400,53691460,3980,3955,3980,3955,582
|
|
20231115,091300,51381225,3950,3950,3950,3950,0
|
|
20231115,091200,51381225,3950,3955,3955,3950,891
|
|
20231115,091100,47857575,3950,3950,3950,3950,0
|
|
20231115,091000,47857575,3950,3950,3950,3950,42
|
|
20231115,090900,47691675,3960,3960,3960,3960,82
|
|
20231115,090800,47366955,3925,3985,3990,3925,5217
|
|
20231115,090700,26560875,3970,3970,3970,3970,20
|
|
20231115,090600,26481475,3995,3995,3995,3995,3
|
|
20231115,090500,26469490,3965,3995,3995,3965,77
|
|
20231115,090400,26162115,4005,3960,4005,3960,273
|
|
20231115,090300,25078330,3955,3940,3955,3940,1618
|
|
20231115,090200,18699725,3940,3925,3940,3925,127
|
|
20231115,090100,18201145,3940,3940,3940,3940,516
|
|
20231115,090000,16168105,3940,3945,3945,3940,4099
|