620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,191700,106339254737,949,949,949,949,287006
|
|
20231113,191600,106339254737,949,949,949,949,0
|
|
20231113,191500,106339254737,949,949,949,949,0
|
|
20231113,191400,106339254737,949,949,949,949,0
|
|
20231113,191300,106339254737,949,949,949,949,0
|
|
20231113,191200,106339254737,949,949,949,949,0
|
|
20231113,191100,106339254737,949,949,949,949,0
|
|
20231113,191000,106339254737,949,949,949,949,0
|
|
20231113,190900,106339254737,949,949,949,949,0
|
|
20231113,190800,106339254737,949,949,949,949,0
|
|
20231113,190700,106339254737,949,949,949,949,0
|
|
20231113,190600,106339254737,949,949,949,949,0
|
|
20231113,190500,106339254737,949,949,949,949,0
|
|
20231113,190400,106339254737,949,949,949,949,0
|
|
20231113,190300,106339254737,949,949,949,949,0
|
|
20231113,190200,106339254737,949,949,949,949,0
|
|
20231113,190100,106339254737,949,949,949,949,0
|
|
20231113,190000,106339254737,949,949,949,949,0
|
|
20231113,185900,106339254737,949,949,949,949,0
|
|
20231113,185800,106339254737,949,949,949,949,0
|
|
20231113,185700,106339254737,949,949,949,949,0
|
|
20231113,185600,106339254737,949,949,949,949,0
|
|
20231113,185500,106339254737,949,949,949,949,0
|
|
20231113,185400,106339254737,949,949,949,949,0
|
|
20231113,185300,106339254737,949,949,949,949,0
|
|
20231113,185200,106339254737,949,949,949,949,0
|
|
20231113,185100,106339254737,949,949,949,949,0
|
|
20231113,185000,106339254737,949,949,949,949,0
|
|
20231113,184900,106339254737,949,949,949,949,0
|
|
20231113,184800,106339254737,949,949,949,949,0
|
|
20231113,184700,106339254737,949,949,949,949,287006
|
|
20231113,184600,106339254737,949,949,949,949,0
|
|
20231113,184500,106339254737,949,949,949,949,0
|
|
20231113,184400,106339254737,949,949,949,949,0
|
|
20231113,184300,106339254737,949,949,949,949,0
|
|
20231113,184200,106339254737,949,949,949,949,0
|
|
20231113,184100,106339254737,949,949,949,949,0
|
|
20231113,184000,106339254737,949,949,949,949,0
|
|
20231113,183900,106339254737,949,949,949,949,0
|
|
20231113,183800,106339254737,949,949,949,949,0
|
|
20231113,183700,106339254737,949,949,949,949,0
|
|
20231113,183600,106339254737,949,949,949,949,0
|
|
20231113,183500,106339254737,949,949,949,949,0
|
|
20231113,183400,106339254737,949,949,949,949,0
|
|
20231113,183300,106339254737,949,949,949,949,0
|
|
20231113,183200,106339254737,949,949,949,949,0
|
|
20231113,183100,106339254737,949,949,949,949,0
|
|
20231113,183000,106339254737,949,949,949,949,0
|
|
20231113,182900,106339254737,949,949,949,949,0
|
|
20231113,182800,106339254737,949,949,949,949,0
|
|
20231113,182700,106339254737,949,949,949,949,0
|
|
20231113,182600,106339254737,949,949,949,949,0
|
|
20231113,182500,106339254737,949,949,949,949,0
|
|
20231113,182400,106339254737,949,949,949,949,0
|
|
20231113,182300,106339254737,949,949,949,949,0
|
|
20231113,182200,106339254737,949,949,949,949,0
|
|
20231113,182100,106339254737,949,949,949,949,0
|
|
20231113,182000,106339254737,949,949,949,949,0
|
|
20231113,181900,106339254737,949,949,949,949,0
|
|
20231113,181800,106339254737,949,949,949,949,0
|
|
20231113,181700,106339254737,949,949,949,949,287006
|
|
20231113,181600,106339254737,949,949,949,949,0
|
|
20231113,181500,106339254737,949,949,949,949,0
|
|
20231113,181400,106339254737,949,949,949,949,0
|
|
20231113,181300,106339254737,949,949,949,949,0
|
|
20231113,181200,106339254737,949,949,949,949,0
|
|
20231113,181100,106339254737,949,949,949,949,0
|
|
20231113,181000,106339254737,949,949,949,949,0
|
|
20231113,180900,106339254737,949,949,949,949,0
|
|
20231113,180800,106339254737,949,949,949,949,0
|
|
20231113,180700,106339254737,949,949,949,949,0
|
|
20231113,180600,106339254737,949,949,949,949,0
|
|
20231113,180500,106339254737,949,949,949,949,0
|
|
20231113,180400,106339254737,949,949,949,949,0
|
|
20231113,180300,106339254737,949,949,949,949,0
|
|
20231113,180200,106339254737,949,949,949,949,0
|
|
20231113,180100,106339254737,949,949,949,949,0
|
|
20231113,180000,106339254737,949,949,949,949,0
|
|
20231113,175900,106339254737,949,949,949,949,0
|
|
20231113,175800,106339254737,949,949,949,949,0
|
|
20231113,175700,106339254737,949,949,949,949,0
|
|
20231113,175600,106339254737,949,949,949,949,0
|
|
20231113,175500,106339254737,949,949,949,949,0
|
|
20231113,175400,106339254737,949,949,949,949,0
|
|
20231113,175300,106339254737,949,949,949,949,0
|
|
20231113,175200,106339254737,949,949,949,949,0
|
|
20231113,175100,106339254737,949,949,949,949,0
|
|
20231113,175000,106339254737,949,949,949,949,0
|
|
20231113,174900,106339254737,949,949,949,949,0
|
|
20231113,174800,106339254737,949,949,949,949,0
|
|
20231113,174700,106339254737,949,949,949,949,287006
|
|
20231113,174600,106339254737,949,949,949,949,0
|
|
20231113,174500,106339254737,949,949,949,949,0
|
|
20231113,174400,106339254737,949,949,949,949,0
|
|
20231113,174300,106339254737,949,949,949,949,0
|
|
20231113,174200,106339254737,949,949,949,949,0
|
|
20231113,174100,106339254737,949,949,949,949,0
|
|
20231113,174000,106339254737,949,949,949,949,0
|
|
20231113,173900,106339254737,949,949,949,949,0
|
|
20231113,173800,106339254737,949,949,949,949,0
|
|
20231113,173700,106339254737,949,949,949,949,0
|
|
20231113,173600,106339254737,949,949,949,949,0
|
|
20231113,173500,106339254737,949,949,949,949,0
|
|
20231113,173400,106339254737,949,949,949,949,0
|
|
20231113,173300,106339254737,949,949,949,949,0
|
|
20231113,173200,106339254737,949,949,949,949,0
|
|
20231113,173100,106339254737,949,949,949,949,0
|
|
20231113,173000,106339254737,949,949,949,949,0
|
|
20231113,172900,106339254737,949,949,949,949,0
|
|
20231113,172800,106339254737,949,949,949,949,0
|
|
20231113,172700,106339254737,949,949,949,949,0
|
|
20231113,172600,106339254737,949,949,949,949,0
|
|
20231113,172500,106339254737,949,949,949,949,0
|
|
20231113,172400,106339254737,949,949,949,949,0
|
|
20231113,172300,106339254737,949,949,949,949,0
|
|
20231113,172200,106339254737,949,949,949,949,0
|
|
20231113,172100,106339254737,949,949,949,949,0
|
|
20231113,172000,106339254737,949,949,949,949,0
|
|
20231113,171900,106339254737,949,949,949,949,0
|
|
20231113,171800,106339254737,949,949,949,949,0
|
|
20231113,171700,106339254737,949,949,949,949,287006
|
|
20231113,171600,106339254737,949,949,949,949,0
|
|
20231113,171500,106339254737,949,949,949,949,0
|
|
20231113,171400,106339254737,949,949,949,949,0
|
|
20231113,171300,106339254737,949,949,949,949,0
|
|
20231113,171200,106339254737,949,949,949,949,0
|
|
20231113,171100,106339254737,949,949,949,949,0
|
|
20231113,171000,106339254737,949,949,949,949,0
|
|
20231113,170900,106339254737,949,949,949,949,0
|
|
20231113,170800,106339254737,949,949,949,949,0
|
|
20231113,170700,106339254737,949,949,949,949,0
|
|
20231113,170600,106339254737,949,949,949,949,0
|
|
20231113,170500,106339254737,949,949,949,949,0
|
|
20231113,170400,106339254737,949,949,949,949,0
|
|
20231113,170300,106339254737,949,949,949,949,0
|
|
20231113,170200,106339254737,949,949,949,949,0
|
|
20231113,170100,106339254737,949,949,949,949,0
|
|
20231113,170000,106339254737,949,949,949,949,0
|
|
20231113,165900,106339254737,949,949,949,949,0
|
|
20231113,165800,106339254737,949,949,949,949,0
|
|
20231113,165700,106339254737,949,949,949,949,0
|
|
20231113,165600,106339254737,949,949,949,949,0
|
|
20231113,165500,106339254737,949,949,949,949,0
|
|
20231113,165400,106339254737,949,949,949,949,0
|
|
20231113,165300,106339254737,949,949,949,949,0
|
|
20231113,165200,106339254737,949,949,949,949,0
|
|
20231113,165100,106339254737,949,949,949,949,0
|
|
20231113,165000,106339254737,949,949,949,949,0
|
|
20231113,164900,106339254737,949,949,949,949,0
|
|
20231113,164800,106339254737,949,949,949,949,0
|
|
20231113,164700,106339254737,949,949,949,949,287006
|
|
20231113,164600,106339254737,949,949,949,949,0
|
|
20231113,164500,106339254737,949,949,949,949,0
|
|
20231113,164400,106339254737,949,949,949,949,0
|
|
20231113,164300,106339254737,949,949,949,949,0
|
|
20231113,164200,106339254737,949,949,949,949,0
|
|
20231113,164100,106339254737,949,949,949,949,0
|
|
20231113,164000,106339254737,949,949,949,949,0
|
|
20231113,163900,106339254737,949,949,949,949,0
|
|
20231113,163800,106339254737,949,949,949,949,0
|
|
20231113,163700,106339254737,949,949,949,949,0
|
|
20231113,163600,106339254737,949,949,949,949,0
|
|
20231113,163500,106339254737,949,949,949,949,0
|
|
20231113,163400,106339254737,949,949,949,949,0
|
|
20231113,163300,106339254737,949,949,949,949,0
|
|
20231113,163200,106339254737,949,949,949,949,0
|
|
20231113,163100,106339254737,949,949,949,949,0
|
|
20231113,163000,106339254737,949,949,949,949,0
|
|
20231113,162900,106339254737,949,949,949,949,0
|
|
20231113,162800,106339254737,949,949,949,949,0
|
|
20231113,162700,106339254737,949,949,949,949,0
|
|
20231113,162600,106339254737,949,949,949,949,0
|
|
20231113,162500,106339254737,949,949,949,949,0
|
|
20231113,162400,106339254737,949,949,949,949,0
|
|
20231113,162300,106339254737,949,949,949,949,0
|
|
20231113,162200,106339254737,949,949,949,949,0
|
|
20231113,162100,106339254737,949,949,949,949,0
|
|
20231113,162000,106339254737,949,949,949,949,0
|
|
20231113,161900,106339254737,949,949,949,949,0
|
|
20231113,161800,106339254737,949,949,949,949,0
|
|
20231113,161700,106339254737,949,949,949,949,287006
|
|
20231113,161600,106339254737,949,949,949,949,0
|
|
20231113,161500,106339254737,949,949,949,949,0
|
|
20231113,161400,106339254737,949,949,949,949,0
|
|
20231113,161300,106339254737,949,949,949,949,0
|
|
20231113,161200,106339254737,949,949,949,949,0
|
|
20231113,161100,106339254737,949,949,949,949,0
|
|
20231113,161000,106339254737,949,949,949,949,0
|
|
20231113,160900,106339254737,949,949,949,949,0
|
|
20231113,160800,106339254737,949,949,949,949,0
|
|
20231113,160700,106339254737,949,949,949,949,0
|
|
20231113,160600,106339254737,949,949,949,949,0
|
|
20231113,160500,106339254737,949,949,949,949,0
|
|
20231113,160400,106339254737,949,949,949,949,0
|
|
20231113,160300,106339254737,949,949,949,949,0
|
|
20231113,160200,106339254737,949,949,949,949,0
|
|
20231113,160100,106339254737,949,949,949,949,0
|
|
20231113,160000,106339254737,949,949,949,949,0
|
|
20231113,155900,106339254737,949,949,949,949,0
|
|
20231113,155800,106339254737,949,949,949,949,0
|
|
20231113,155700,106339254737,949,949,949,949,0
|
|
20231113,155600,106339254737,949,949,949,949,0
|
|
20231113,155500,106339254737,949,949,949,949,0
|
|
20231113,155400,106339254737,949,949,949,949,0
|
|
20231113,155300,106339254737,949,949,949,949,0
|
|
20231113,155200,106339254737,949,949,949,949,0
|
|
20231113,155100,106339254737,949,949,949,949,0
|
|
20231113,155000,106339254737,949,949,949,949,0
|
|
20231113,154900,106339254737,949,949,949,949,0
|
|
20231113,154800,106339254737,949,949,949,949,0
|
|
20231113,154700,106339254737,949,949,949,949,287006
|
|
20231113,154600,106339254737,949,949,949,949,0
|
|
20231113,154500,106339254737,949,949,949,949,0
|
|
20231113,154400,106339254737,949,949,949,949,0
|
|
20231113,154300,106339254737,949,949,949,949,0
|
|
20231113,154200,106339254737,949,949,949,949,0
|
|
20231113,154100,106339254737,949,949,949,949,0
|
|
20231113,154000,106339254737,949,949,949,949,0
|
|
20231113,153900,106339254737,949,949,949,949,0
|
|
20231113,153800,106339254737,949,949,949,949,0
|
|
20231113,153700,106339254737,949,949,949,949,0
|
|
20231113,153600,106339254737,949,949,949,949,0
|
|
20231113,153500,106339254737,949,949,949,949,0
|
|
20231113,153400,106339254737,949,949,949,949,0
|
|
20231113,153300,106339254737,949,949,949,949,0
|
|
20231113,153200,106339254737,949,949,949,949,0
|
|
20231113,153100,106339254737,949,949,949,949,0
|
|
20231113,153000,106339254737,949,949,949,949,287006
|
|
20231113,152900,106066886043,949,949,949,949,0
|
|
20231113,152800,106066886043,949,949,949,949,0
|
|
20231113,152700,106066886043,949,949,949,949,0
|
|
20231113,152600,106066886043,949,949,949,949,0
|
|
20231113,152500,106066886043,949,949,949,949,0
|
|
20231113,152400,106066886043,949,949,949,949,0
|
|
20231113,152300,106066886043,949,949,949,949,0
|
|
20231113,152200,106066886043,949,949,949,949,0
|
|
20231113,152100,106066886043,949,949,949,949,0
|
|
20231113,152000,106066886043,949,949,949,949,0
|
|
20231113,151900,106066886043,949,950,951,947,141115
|
|
20231113,151800,105932905899,950,950,952,950,59113
|
|
20231113,151700,105876699516,950,951,951,947,82676
|
|
20231113,151600,105798285501,950,953,953,948,67184
|
|
20231113,151500,105734418948,953,955,955,951,72613
|
|
20231113,151400,105665191123,954,953,955,949,91421
|
|
20231113,151300,105578097213,952,948,954,947,54267
|
|
20231113,151200,105526509216,947,943,949,941,135934
|
|
20231113,151100,105398017152,942,950,951,942,87092
|
|
20231113,151000,105315666603,949,950,953,949,96714
|
|
20231113,150900,105223793053,949,955,955,948,152745
|
|
20231113,150800,105078507799,954,955,958,954,95568
|
|
20231113,150700,104987145618,956,954,959,953,83623
|
|
20231113,150600,104907157031,954,957,961,952,34114
|
|
20231113,150500,104874567740,959,951,961,950,222123
|
|
20231113,150400,104662226307,952,942,953,942,174858
|
|
20231113,150300,104496436163,943,939,943,938,80220
|
|
20231113,150200,104421074967,939,937,943,935,261732
|
|
20231113,150100,104175410550,936,940,941,934,254642
|
|
20231113,150000,103936842007,938,941,948,938,416034
|
|
20231113,145900,103545103610,940,952,952,940,302609
|
|
20231113,145800,103258561424,951,952,953,950,66806
|
|
20231113,145700,103195024040,952,953,954,952,20943
|
|
20231113,145600,103175075399,953,953,953,950,216287
|
|
20231113,145500,102969266723,952,954,955,952,56692
|
|
20231113,145400,102915234768,954,955,956,953,157065
|
|
20231113,145300,102765317715,955,959,959,955,71397
|
|
20231113,145200,102697051213,957,957,960,956,52090
|
|
20231113,145100,102647137418,957,956,957,955,55365
|
|
20231113,145000,102594210823,956,957,958,956,62929
|
|
20231113,144900,102534021015,957,959,959,956,137147
|
|
20231113,144800,102402797331,958,960,960,955,106907
|
|
20231113,144700,102300495073,960,961,963,958,88413
|
|
20231113,144600,102215619924,961,963,963,960,85055
|
|
20231113,144500,102133904074,963,962,967,961,42788
|
|
20231113,144400,102092704218,962,964,966,961,36723
|
|
20231113,144300,102057354108,968,967,970,964,81762
|
|
20231113,144200,101978169608,968,966,968,965,17026
|
|
20231113,144100,101961712114,967,965,969,965,25884
|
|
20231113,144000,101936660299,968,969,970,961,107957
|
|
20231113,143900,101832246518,969,962,970,961,56767
|
|
20231113,143800,101777346216,963,961,963,959,54282
|
|
20231113,143700,101725233028,961,961,962,960,22458
|
|
20231113,143600,101703667203,961,964,965,961,27879
|
|
20231113,143500,101676839769,964,965,966,963,2891
|
|
20231113,143400,101674050013,965,962,967,961,17707
|
|
20231113,143300,101656976310,961,963,968,961,18115
|
|
20231113,143200,101639497479,964,961,965,960,91394
|
|
20231113,143100,101551703743,961,965,965,961,40851
|
|
20231113,143000,101512421897,965,964,967,962,83512
|
|
20231113,142900,101432013421,965,969,969,965,14601
|
|
20231113,142800,101417898496,968,968,971,967,70549
|
|
20231113,142700,101349572223,968,969,970,963,22342
|
|
20231113,142600,101327981861,968,965,971,965,156376
|
|
20231113,142500,101176348364,966,957,966,957,52481
|
|
20231113,142400,101125887388,957,960,960,957,40023
|
|
20231113,142300,101087517689,960,960,960,958,24513
|
|
20231113,142200,101064012483,959,959,960,958,22326
|
|
20231113,142100,101042601710,959,961,961,958,24803
|
|
20231113,142000,101018809765,961,960,962,960,36150
|
|
20231113,141900,100984097004,960,962,962,959,44640
|
|
20231113,141800,100941252543,962,966,967,962,15410
|
|
20231113,141700,100926396455,966,961,966,961,17726
|
|
20231113,141600,100909323214,961,963,964,960,49135
|
|
20231113,141500,100862073749,963,968,968,963,25838
|
|
20231113,141400,100837149874,966,970,970,964,80469
|
|
20231113,141300,100759315239,969,968,970,966,134478
|
|
20231113,141200,100629201509,968,962,968,962,101009
|
|
20231113,141100,100531621546,962,958,963,955,77201
|
|
20231113,141000,100457529747,958,958,961,956,50194
|
|
20231113,140900,100409436208,961,963,964,956,54523
|
|
20231113,140800,100357139967,964,957,966,956,130005
|
|
20231113,140700,100232276153,958,959,960,957,47828
|
|
20231113,140600,100186466581,960,957,960,955,59766
|
|
20231113,140500,100129279313,956,959,960,956,68339
|
|
20231113,140400,100063796376,959,958,959,956,81549
|
|
20231113,140300,99985772019,956,959,959,955,304837
|
|
20231113,140200,99694183534,959,962,963,958,325760
|
|
20231113,140100,99381356560,961,967,968,961,210237
|
|
20231113,140000,99178851743,968,969,969,966,22282
|
|
20231113,135900,99157300410,968,967,969,967,14106
|
|
20231113,135800,99143647470,967,967,968,966,19532
|
|
20231113,135700,99124760979,967,966,968,966,27548
|
|
20231113,135600,99098131110,966,968,969,966,50798
|
|
20231113,135500,99049032893,968,970,971,967,44936
|
|
20231113,135400,99005495988,969,970,970,968,22441
|
|
20231113,135300,98983752957,970,969,971,968,48531
|
|
20231113,135200,98936721765,970,976,976,969,41290
|
|
20231113,135100,98896594280,972,975,980,972,79086
|
|
20231113,135000,98819386768,974,970,974,970,85108
|
|
20231113,134900,98736756862,970,968,970,965,91853
|
|
20231113,134800,98647942044,969,970,970,968,20583
|
|
20231113,134700,98627995318,970,971,972,968,35518
|
|
20231113,134600,98593576641,972,970,972,967,128095
|
|
20231113,134500,98469367797,969,971,972,969,42137
|
|
20231113,134400,98428460153,972,968,972,967,69755
|
|
20231113,134300,98360879050,968,964,970,964,60459
|
|
20231113,134200,98302392758,965,971,976,964,264644
|
|
20231113,134100,98046140034,972,973,974,970,92447
|
|
20231113,134000,97956342387,972,979,980,972,37072
|
|
20231113,133900,97920154560,978,981,981,977,50487
|
|
20231113,133800,97870715833,980,980,982,979,58785
|
|
20231113,133700,97813074078,980,978,980,978,47496
|
|
20231113,133600,97766577361,979,977,979,976,35594
|
|
20231113,133500,97731793287,975,978,978,975,21815
|
|
20231113,133400,97710494257,977,977,978,976,50052
|
|
20231113,133300,97661585187,977,979,980,976,77784
|
|
20231113,133200,97585531335,979,973,980,972,135023
|
|
20231113,133100,97453642610,973,974,974,969,78640
|
|
20231113,133000,97377248806,973,965,974,964,192062
|
|
20231113,132900,97191368303,965,974,974,963,487815
|
|
20231113,132800,96719111097,973,975,976,972,167469
|
|
20231113,132700,96555990183,975,977,978,975,100605
|
|
20231113,132600,96457803480,977,976,978,975,51313
|
|
20231113,132500,96407698061,977,975,977,975,120814
|
|
20231113,132400,96289810577,976,981,982,975,128478
|
|
20231113,132300,96164231124,982,980,983,980,100057
|
|
20231113,132200,96066122311,981,987,988,980,133292
|
|
20231113,132100,95934966861,988,985,991,985,87650
|
|
20231113,132000,95848371034,985,976,988,976,169523
|
|
20231113,131900,95682177725,976,988,989,974,502410
|
|
20231113,131800,95189718024,988,992,992,988,144706
|
|
20231113,131700,95046493456,992,993,993,991,38433
|
|
20231113,131600,95008373561,992,991,994,991,41519
|
|
20231113,131500,94967187245,992,995,995,990,91769
|
|
20231113,131400,94876145081,995,992,997,991,113681
|
|
20231113,131300,94763056997,991,989,992,987,68304
|
|
20231113,131200,94695460912,989,992,995,987,218587
|
|
20231113,131100,94478840956,992,995,995,991,182875
|
|
20231113,131000,94297244546,996,996,997,995,103532
|
|
20231113,130900,94194160837,997,999,999,996,98984
|
|
20231113,130800,94095496659,998,999,999,998,34344
|
|
20231113,130700,94061211858,999,1001,1001,998,41458
|
|
20231113,130600,94019770212,1000,1001,1002,1000,62657
|
|
20231113,130500,93957101524,1001,1003,1004,1000,80001
|
|
20231113,130400,93876975965,1004,1002,1004,1002,38376
|
|
20231113,130300,93838487187,1003,1003,1004,1001,43595
|
|
20231113,130200,93794798505,1004,1000,1004,1000,36995
|
|
20231113,130100,93757707448,1000,999,1001,998,37088
|
|
20231113,130000,93720639796,1000,999,1000,999,31366
|
|
20231113,125900,93689292833,1000,1002,1003,999,41028
|
|
20231113,125800,93648225718,1003,998,1004,998,69610
|
|
20231113,125700,93578563483,999,999,1000,997,30931
|
|
20231113,125600,93547686362,998,998,999,998,17058
|
|
20231113,125500,93530657792,999,999,1000,998,38039
|
|
20231113,125400,93492657086,1000,1000,1000,998,39590
|
|
20231113,125300,93453112469,999,1000,1000,998,23637
|
|
20231113,125200,93429486171,999,1002,1003,998,26566
|
|
20231113,125100,93402910704,1001,1001,1002,998,30616
|
|
20231113,125000,93372294071,1000,1004,1004,999,45718
|
|
20231113,124900,93326515864,1001,1002,1006,1001,61053
|
|
20231113,124800,93265208617,1001,995,1002,995,63590
|
|
20231113,124700,93201772661,995,1001,1001,995,255824
|
|
20231113,124600,92946757937,1001,1000,1001,999,27906
|
|
20231113,124500,92918858097,1000,1003,1003,1000,31270
|
|
20231113,124400,92887543522,1003,1005,1005,1002,26321
|
|
20231113,124300,92861122200,1002,1003,1006,1000,26280
|
|
20231113,124200,92834744028,1004,999,1005,998,86222
|
|
20231113,124100,92748616394,1000,1002,1002,999,32740
|
|
20231113,124000,92715849007,1002,1005,1006,1002,25326
|
|
20231113,123900,92690447749,1004,1005,1007,1004,58634
|
|
20231113,123800,92631487715,1005,999,1005,999,38963
|
|
20231113,123700,92592420287,1000,999,1000,998,42664
|
|
20231113,123600,92549807557,998,999,1000,998,41307
|
|
20231113,123500,92508538707,1000,1001,1002,998,61065
|
|
20231113,123400,92447497887,1002,1003,1008,1001,29715
|
|
20231113,123300,92417691430,1008,1004,1008,997,212952
|
|
20231113,123200,92204710348,1005,1012,1012,1003,202925
|
|
20231113,123100,92000447946,1012,1012,1014,1009,108792
|
|
20231113,123000,91890485935,1012,1015,1016,1010,234892
|
|
20231113,122900,91652705206,1014,1015,1018,1013,224408
|
|
20231113,122800,91424679945,1015,1014,1017,1013,236581
|
|
20231113,122700,91184445909,1014,1010,1016,1009,426263
|
|
20231113,122600,90752853107,1010,1009,1010,1007,83294
|
|
20231113,122500,90668776729,1009,1006,1010,1004,52038
|
|
20231113,122400,90616391544,1006,1010,1011,1005,77980
|
|
20231113,122300,90537824150,1010,1007,1011,1002,125517
|
|
20231113,122200,90411592629,1009,1011,1013,1006,248999
|
|
20231113,122100,90160164557,1011,1007,1014,1006,463914
|
|
20231113,122000,89691396628,1007,1002,1007,1002,101083
|
|
20231113,121900,89589809260,1003,999,1003,998,34765
|
|
20231113,121800,89555033704,1000,1000,1003,999,39314
|
|
20231113,121700,89515683199,1002,995,1004,995,46488
|
|
20231113,121600,89469216769,996,996,997,995,15152
|
|
20231113,121500,89454125291,996,998,999,996,30527
|
|
20231113,121400,89423705519,998,996,999,996,13591
|
|
20231113,121300,89410150829,996,997,1000,996,5298
|
|
20231113,121200,89404869129,996,995,1000,994,24032
|
|
20231113,121100,89380947660,995,996,997,994,41897
|
|
20231113,121000,89339244725,997,997,999,996,36725
|
|
20231113,120900,89302631345,997,1002,1003,995,171378
|
|
20231113,120800,89131630162,1002,1005,1005,1001,17989
|
|
20231113,120700,89113598808,1004,1003,1006,1003,32732
|
|
20231113,120600,89080722021,1003,1008,1009,1003,91841
|
|
20231113,120500,88988313805,1008,1003,1010,1000,187578
|
|
20231113,120400,88799232110,1002,1000,1003,1000,20389
|
|
20231113,120300,88778825609,1000,1000,1001,999,14897
|
|
20231113,120200,88763936491,1000,1002,1002,1000,4769
|
|
20231113,120100,88759164881,1003,1003,1005,999,81570
|
|
20231113,120000,88677526436,1003,1004,1007,1002,70551
|
|
20231113,115900,88606623796,1004,1002,1006,1001,100534
|
|
20231113,115800,88505699783,1002,1000,1002,999,11516
|
|
20231113,115700,88494182301,1000,1003,1003,999,26787
|
|
20231113,115600,88467371032,1003,996,1003,995,73875
|
|
20231113,115500,88393637054,996,995,997,995,27852
|
|
20231113,115400,88365910556,996,997,999,996,64383
|
|
20231113,115300,88301752362,997,1000,1002,997,67578
|
|
20231113,115200,88234252334,1000,1002,1002,999,21187
|
|
20231113,115100,88213051766,1002,1001,1003,1000,33144
|
|
20231113,115000,88179860923,1000,1000,1002,999,31067
|
|
20231113,114900,88148799902,999,998,999,997,48061
|
|
20231113,114800,88100841397,999,1000,1001,997,103636
|
|
20231113,114700,87997314222,1000,1005,1006,1000,81293
|
|
20231113,114600,87915796257,1006,1003,1008,1003,160434
|
|
20231113,114500,87754498656,1003,999,1004,999,152788
|
|
20231113,114400,87601524046,1000,1001,1002,997,78889
|
|
20231113,114300,87522585410,1002,988,1002,987,133587
|
|
20231113,114200,87389374478,988,990,991,988,159890
|
|
20231113,114100,87231287572,990,993,995,990,209571
|
|
20231113,114000,87023461505,993,995,996,993,115258
|
|
20231113,113900,86908854748,995,999,999,995,72440
|
|
20231113,113800,86836626667,997,999,1000,997,41170
|
|
20231113,113700,86795505578,998,999,1000,996,31199
|
|
20231113,113600,86764360518,998,1004,1005,996,150518
|
|
20231113,113500,86613719535,1005,1003,1007,1003,111626
|
|
20231113,113400,86501467430,1004,997,1007,995,141562
|
|
20231113,113300,86359338608,999,1001,1002,995,96041
|
|
20231113,113200,86263277236,1002,992,1002,991,105383
|
|
20231113,113100,86158065213,992,995,995,992,123209
|
|
20231113,113000,86035722277,995,1002,1003,992,132061
|
|
20231113,112900,85903947268,1001,997,1003,997,48496
|
|
20231113,112800,85855416646,997,999,1001,993,139741
|
|
20231113,112700,85716233806,999,1003,1005,999,243277
|
|
20231113,112600,85472463933,1003,999,1005,999,337691
|
|
20231113,112500,85133896239,1000,999,1000,998,106972
|
|
20231113,112400,85027066740,998,993,1000,991,197310
|
|
20231113,112300,84830574623,993,992,994,989,82520
|
|
20231113,112200,84748717003,992,988,992,987,147466
|
|
20231113,112100,84602976780,987,995,996,987,317122
|
|
20231113,112000,84288895513,995,992,995,990,144048
|
|
20231113,111900,84145803932,992,992,993,985,485862
|
|
20231113,111800,83665497199,992,1001,1001,991,489735
|
|
20231113,111700,83178372677,1001,1010,1011,996,663493
|
|
20231113,111600,82513486854,1011,1008,1012,1008,83824
|
|
20231113,111500,82428882660,1008,1012,1012,1007,133340
|
|
20231113,111400,82294399661,1011,1016,1016,1009,49328
|
|
20231113,111300,82244411088,1015,1015,1017,1014,60171
|
|
20231113,111200,82183315369,1015,1010,1018,1010,79960
|
|
20231113,111100,82102178724,1010,1014,1016,1008,358943
|
|
20231113,111000,81739426889,1016,1016,1016,1014,156008
|
|
20231113,110900,81581152562,1015,1017,1018,1015,176413
|
|
20231113,110800,81401924114,1017,1016,1019,1016,112721
|
|
20231113,110700,81287308343,1016,1020,1020,1010,572913
|
|
20231113,110600,80706193027,1019,1021,1022,1019,57263
|
|
20231113,110500,80647765434,1021,1022,1026,1019,138390
|
|
20231113,110400,80506404268,1022,1028,1028,1019,186036
|
|
20231113,110300,80316243574,1028,1025,1028,1023,144835
|
|
20231113,110200,80167617409,1024,1026,1028,1023,77321
|
|
20231113,110100,80088350741,1026,1023,1028,1020,93735
|
|
20231113,110000,79992359536,1023,1030,1030,1019,228918
|
|
20231113,105900,79757749371,1030,1028,1030,1025,177766
|
|
20231113,105800,79575066670,1029,1027,1029,1026,121496
|
|
20231113,105700,79450156227,1027,1024,1029,1023,152277
|
|
20231113,105600,79293863306,1023,1021,1027,1021,76409
|
|
20231113,105500,79215621094,1021,1027,1028,1018,201405
|
|
20231113,105400,79009724929,1027,1028,1029,1026,67996
|
|
20231113,105300,78939866936,1029,1025,1029,1024,77086
|
|
20231113,105200,78860657319,1026,1028,1030,1024,251173
|
|
20231113,105100,78602368024,1029,1027,1033,1025,495768
|
|
20231113,105000,78092314537,1027,1022,1027,1021,150763
|
|
20231113,104900,77937890634,1020,1018,1024,1017,115938
|
|
20231113,104800,77819608929,1019,1016,1020,1016,103570
|
|
20231113,104700,77714251933,1016,1019,1020,1015,236128
|
|
20231113,104600,77474010920,1019,1020,1023,1018,109429
|
|
20231113,104500,77362491591,1020,1021,1022,1019,81157
|
|
20231113,104400,77279686850,1021,1024,1027,1019,126740
|
|
20231113,104300,77150033400,1024,1018,1025,1017,91699
|
|
20231113,104200,77056453966,1018,1023,1025,1017,219775
|
|
20231113,104100,76832282677,1024,1020,1027,1020,116072
|
|
20231113,104000,76713385169,1021,1029,1033,1020,576709
|
|
20231113,103900,76120546615,1029,1024,1029,1022,270065
|
|
20231113,103800,75843337968,1024,1015,1024,1013,210975
|
|
20231113,103700,75628269167,1015,1013,1016,1011,154223
|
|
20231113,103600,75472041105,1013,1016,1019,1011,290463
|
|
20231113,103500,75177503826,1017,1020,1021,1016,99506
|
|
20231113,103400,75076168491,1020,1021,1024,1013,481605
|
|
20231113,103300,74586432605,1020,1025,1026,1018,184353
|
|
20231113,103200,74398125846,1024,1028,1030,1020,213340
|
|
20231113,103100,74179574931,1027,1030,1034,1026,341931
|
|
20231113,103000,73827077973,1030,1023,1031,1022,260077
|
|
20231113,102900,73559972920,1022,1028,1028,1020,478208
|
|
20231113,102800,73070154161,1027,1027,1030,1024,465395
|
|
20231113,102700,72591559030,1026,1029,1030,1026,224513
|
|
20231113,102600,72360712046,1028,1025,1030,1024,307491
|
|
20231113,102500,72044633974,1025,1020,1030,1019,917533
|
|
20231113,102400,71103965789,1022,1016,1023,1015,197647
|
|
20231113,102300,70902539309,1016,1017,1019,1015,147167
|
|
20231113,102200,70753006018,1017,1020,1021,1016,225215
|
|
20231113,102100,70523830383,1020,1023,1023,1019,199562
|
|
20231113,102000,70320098231,1022,1018,1023,1017,98289
|
|
20231113,101900,70219776850,1017,1023,1025,1016,252699
|
|
20231113,101800,69961785714,1021,1020,1024,1016,450811
|
|
20231113,101700,69502484955,1019,1025,1028,1018,610528
|
|
20231113,101600,68877378317,1024,1019,1026,1017,490694
|
|
20231113,101500,68375935979,1019,1010,1023,1007,506417
|
|
20231113,101400,67861923198,1011,1018,1022,1009,1144039
|
|
20231113,101300,66701569203,1018,1047,1061,1006,2816853
|
|
20231113,101200,63807452776,1047,1034,1064,1026,2185511
|
|
20231113,101100,61524392063,1035,1032,1036,1029,509547
|
|
20231113,101000,60998874633,1030,1029,1035,1027,579382
|
|
20231113,100900,60401463422,1029,1042,1042,1024,948139
|
|
20231113,100800,59423201749,1042,1028,1045,1019,1226734
|
|
20231113,100700,58154423033,1030,1031,1042,1025,1174538
|
|
20231113,100600,56939991845,1031,1036,1042,1028,950350
|
|
20231113,100500,55957322551,1038,1029,1040,1022,2131604
|
|
20231113,100400,53755138388,1027,1012,1032,1008,1619174
|
|
20231113,100300,52099094113,1010,1012,1015,1001,672653
|
|
20231113,100200,51420484215,1012,1005,1012,1004,722321
|
|
20231113,100100,50693001944,1005,1005,1007,996,902594
|
|
20231113,100000,49789644229,1005,1015,1021,1000,1400473
|
|
20231113,095900,48378871315,1014,1020,1024,1010,1017117
|
|
20231113,095800,47345498683,1020,1027,1031,1018,1003854
|
|
20231113,095700,46317969786,1026,1022,1035,1020,856415
|
|
20231113,095600,45436915150,1020,1029,1049,1018,2744929
|
|
20231113,095500,42597547305,1029,1027,1032,1022,1233734
|
|
20231113,095400,41328508127,1027,1032,1039,1010,2617042
|
|
20231113,095300,38639258895,1033,1027,1036,1023,1329941
|
|
20231113,095200,37270524169,1027,1030,1040,1027,2229589
|
|
20231113,095100,34970596889,1030,1019,1040,1018,4153747
|
|
20231113,095000,30689482183,1020,982,1024,981,4462391
|
|
20231113,094900,26201620361,982,975,987,973,741337
|
|
20231113,094800,25472936777,976,974,982,973,289820
|
|
20231113,094700,25189251223,974,977,979,971,258960
|
|
20231113,094600,24936827803,977,974,984,970,628094
|
|
20231113,094500,24322088495,974,965,976,964,270353
|
|
20231113,094400,24059235533,965,966,967,964,38665
|
|
20231113,094300,24021901991,967,968,968,964,63296
|
|
20231113,094200,23960748654,968,973,974,967,226481
|
|
20231113,094100,23740883587,973,962,973,960,328836
|
|
20231113,094000,23423088185,961,961,965,960,108914
|
|
20231113,093900,23318199180,961,961,962,959,107416
|
|
20231113,093800,23214980767,961,958,962,956,183536
|
|
20231113,093700,23038690743,957,959,961,955,103412
|
|
20231113,093600,22939538006,958,957,962,955,199833
|
|
20231113,093500,22747841706,957,954,959,952,87079
|
|
20231113,093400,22664728197,954,952,957,948,576358
|
|
20231113,093300,22116768334,952,954,955,952,211314
|
|
20231113,093200,21915440720,954,962,962,952,666306
|
|
20231113,093100,21278134355,963,962,968,961,94728
|
|
20231113,093000,21186903532,963,962,963,961,124236
|
|
20231113,092900,21067340578,963,970,970,961,267860
|
|
20231113,092800,20809293174,969,967,971,966,95824
|
|
20231113,092700,20716404203,966,964,973,964,119257
|
|
20231113,092600,20600848312,966,965,967,962,107273
|
|
20231113,092500,20497455693,965,965,969,962,204388
|
|
20231113,092400,20300337151,965,969,969,962,496504
|
|
20231113,092300,19821609836,969,972,973,967,532929
|
|
20231113,092200,19305403077,973,973,975,971,105666
|
|
20231113,092100,19202614352,973,971,975,970,168665
|
|
20231113,092000,19038709321,973,975,978,969,236073
|
|
20231113,091900,18809316651,976,976,984,974,275499
|
|
20231113,091800,18539605495,976,975,978,969,251780
|
|
20231113,091700,18294763849,975,970,975,969,129614
|
|
20231113,091600,18168678584,970,980,994,969,1622886
|
|
20231113,091500,16576964574,981,980,983,969,675175
|
|
20231113,091400,15915540431,982,967,984,966,585903
|
|
20231113,091300,15343594407,967,969,973,966,110241
|
|
20231113,091200,15236723197,973,975,977,967,340616
|
|
20231113,091100,14905774319,975,964,978,961,356763
|
|
20231113,091000,14560086710,964,963,969,962,314393
|
|
20231113,090900,14256390595,962,993,994,956,1451668
|
|
20231113,090800,12844991855,994,969,995,968,1626906
|
|
20231113,090700,11246560840,970,964,970,961,298539
|
|
20231113,090600,10958273734,964,969,969,958,440769
|
|
20231113,090500,10533591406,969,972,975,967,738153
|
|
20231113,090400,9816846178,972,960,972,954,517368
|
|
20231113,090300,9319586819,959,965,965,952,792484
|
|
20231113,090200,8562278988,964,971,971,958,1291730
|
|
20231113,090100,7320015541,971,984,985,960,1640135
|
|
20231113,090000,5724721047,984,990,1004,958,5681360
|