636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,193300,1257302740,5940,5940,5940,5940,3603
|
|
20231113,193200,1257302740,5940,5940,5940,5940,0
|
|
20231113,193100,1257302740,5940,5940,5940,5940,0
|
|
20231113,193000,1257302740,5940,5940,5940,5940,0
|
|
20231113,192900,1257302740,5940,5940,5940,5940,0
|
|
20231113,192800,1257302740,5940,5940,5940,5940,0
|
|
20231113,192700,1257302740,5940,5940,5940,5940,0
|
|
20231113,192600,1257302740,5940,5940,5940,5940,0
|
|
20231113,192500,1257302740,5940,5940,5940,5940,0
|
|
20231113,192400,1257302740,5940,5940,5940,5940,0
|
|
20231113,192300,1257302740,5940,5940,5940,5940,0
|
|
20231113,192200,1257302740,5940,5940,5940,5940,0
|
|
20231113,192100,1257302740,5940,5940,5940,5940,0
|
|
20231113,192000,1257302740,5940,5940,5940,5940,0
|
|
20231113,191900,1257302740,5940,5940,5940,5940,0
|
|
20231113,191800,1257302740,5940,5940,5940,5940,0
|
|
20231113,191700,1257302740,5940,5940,5940,5940,0
|
|
20231113,191600,1257302740,5940,5940,5940,5940,0
|
|
20231113,191500,1257302740,5940,5940,5940,5940,0
|
|
20231113,191400,1257302740,5940,5940,5940,5940,0
|
|
20231113,191300,1257302740,5940,5940,5940,5940,0
|
|
20231113,191200,1257302740,5940,5940,5940,5940,0
|
|
20231113,191100,1257302740,5940,5940,5940,5940,0
|
|
20231113,191000,1257302740,5940,5940,5940,5940,0
|
|
20231113,190900,1257302740,5940,5940,5940,5940,0
|
|
20231113,190800,1257302740,5940,5940,5940,5940,0
|
|
20231113,190700,1257302740,5940,5940,5940,5940,0
|
|
20231113,190600,1257302740,5940,5940,5940,5940,0
|
|
20231113,190500,1257302740,5940,5940,5940,5940,0
|
|
20231113,190400,1257302740,5940,5940,5940,5940,0
|
|
20231113,190300,1257302740,5940,5940,5940,5940,3603
|
|
20231113,190200,1257302740,5940,5940,5940,5940,0
|
|
20231113,190100,1257302740,5940,5940,5940,5940,0
|
|
20231113,190000,1257302740,5940,5940,5940,5940,0
|
|
20231113,185900,1257302740,5940,5940,5940,5940,0
|
|
20231113,185800,1257302740,5940,5940,5940,5940,0
|
|
20231113,185700,1257302740,5940,5940,5940,5940,0
|
|
20231113,185600,1257302740,5940,5940,5940,5940,0
|
|
20231113,185500,1257302740,5940,5940,5940,5940,0
|
|
20231113,185400,1257302740,5940,5940,5940,5940,0
|
|
20231113,185300,1257302740,5940,5940,5940,5940,0
|
|
20231113,185200,1257302740,5940,5940,5940,5940,0
|
|
20231113,185100,1257302740,5940,5940,5940,5940,0
|
|
20231113,185000,1257302740,5940,5940,5940,5940,0
|
|
20231113,184900,1257302740,5940,5940,5940,5940,0
|
|
20231113,184800,1257302740,5940,5940,5940,5940,0
|
|
20231113,184700,1257302740,5940,5940,5940,5940,0
|
|
20231113,184600,1257302740,5940,5940,5940,5940,0
|
|
20231113,184500,1257302740,5940,5940,5940,5940,0
|
|
20231113,184400,1257302740,5940,5940,5940,5940,0
|
|
20231113,184300,1257302740,5940,5940,5940,5940,0
|
|
20231113,184200,1257302740,5940,5940,5940,5940,0
|
|
20231113,184100,1257302740,5940,5940,5940,5940,0
|
|
20231113,184000,1257302740,5940,5940,5940,5940,0
|
|
20231113,183900,1257302740,5940,5940,5940,5940,0
|
|
20231113,183800,1257302740,5940,5940,5940,5940,0
|
|
20231113,183700,1257302740,5940,5940,5940,5940,0
|
|
20231113,183600,1257302740,5940,5940,5940,5940,0
|
|
20231113,183500,1257302740,5940,5940,5940,5940,0
|
|
20231113,183400,1257302740,5940,5940,5940,5940,0
|
|
20231113,183300,1257302740,5940,5940,5940,5940,3603
|
|
20231113,183200,1257302740,5940,5940,5940,5940,0
|
|
20231113,183100,1257302740,5940,5940,5940,5940,0
|
|
20231113,183000,1257302740,5940,5940,5940,5940,0
|
|
20231113,182900,1257302740,5940,5940,5940,5940,0
|
|
20231113,182800,1257302740,5940,5940,5940,5940,0
|
|
20231113,182700,1257302740,5940,5940,5940,5940,0
|
|
20231113,182600,1257302740,5940,5940,5940,5940,0
|
|
20231113,182500,1257302740,5940,5940,5940,5940,0
|
|
20231113,182400,1257302740,5940,5940,5940,5940,0
|
|
20231113,182300,1257302740,5940,5940,5940,5940,0
|
|
20231113,182200,1257302740,5940,5940,5940,5940,0
|
|
20231113,182100,1257302740,5940,5940,5940,5940,0
|
|
20231113,182000,1257302740,5940,5940,5940,5940,0
|
|
20231113,181900,1257302740,5940,5940,5940,5940,0
|
|
20231113,181800,1257302740,5940,5940,5940,5940,0
|
|
20231113,181700,1257302740,5940,5940,5940,5940,0
|
|
20231113,181600,1257302740,5940,5940,5940,5940,0
|
|
20231113,181500,1257302740,5940,5940,5940,5940,0
|
|
20231113,181400,1257302740,5940,5940,5940,5940,0
|
|
20231113,181300,1257302740,5940,5940,5940,5940,0
|
|
20231113,181200,1257302740,5940,5940,5940,5940,0
|
|
20231113,181100,1257302740,5940,5940,5940,5940,0
|
|
20231113,181000,1257302740,5940,5940,5940,5940,0
|
|
20231113,180900,1257302740,5940,5940,5940,5940,0
|
|
20231113,180800,1257302740,5940,5940,5940,5940,0
|
|
20231113,180700,1257302740,5940,5940,5940,5940,0
|
|
20231113,180600,1257302740,5940,5940,5940,5940,0
|
|
20231113,180500,1257302740,5940,5940,5940,5940,0
|
|
20231113,180400,1257302740,5940,5940,5940,5940,0
|
|
20231113,180300,1257302740,5940,5940,5940,5940,3603
|
|
20231113,180200,1257302740,5940,5940,5940,5940,0
|
|
20231113,180100,1257302740,5940,5940,5940,5940,0
|
|
20231113,180000,1257302740,5940,5940,5940,5940,0
|
|
20231113,175900,1257302740,5940,5940,5940,5940,0
|
|
20231113,175800,1257302740,5940,5940,5940,5940,0
|
|
20231113,175700,1257302740,5940,5940,5940,5940,0
|
|
20231113,175600,1257302740,5940,5940,5940,5940,0
|
|
20231113,175500,1257302740,5940,5940,5940,5940,0
|
|
20231113,175400,1257302740,5940,5940,5940,5940,0
|
|
20231113,175300,1257302740,5940,5940,5940,5940,0
|
|
20231113,175200,1257302740,5940,5940,5940,5940,0
|
|
20231113,175100,1257302740,5940,5940,5940,5940,0
|
|
20231113,175000,1257302740,5940,5940,5940,5940,0
|
|
20231113,174900,1257302740,5940,5940,5940,5940,0
|
|
20231113,174800,1257302740,5940,5940,5940,5940,0
|
|
20231113,174700,1257302740,5940,5940,5940,5940,0
|
|
20231113,174600,1257302740,5940,5940,5940,5940,0
|
|
20231113,174500,1257302740,5940,5940,5940,5940,0
|
|
20231113,174400,1257302740,5940,5940,5940,5940,0
|
|
20231113,174300,1257302740,5940,5940,5940,5940,0
|
|
20231113,174200,1257302740,5940,5940,5940,5940,0
|
|
20231113,174100,1257302740,5940,5940,5940,5940,0
|
|
20231113,174000,1257302740,5940,5940,5940,5940,0
|
|
20231113,173900,1257302740,5940,5940,5940,5940,0
|
|
20231113,173800,1257302740,5940,5940,5940,5940,0
|
|
20231113,173700,1257302740,5940,5940,5940,5940,0
|
|
20231113,173600,1257302740,5940,5940,5940,5940,0
|
|
20231113,173500,1257302740,5940,5940,5940,5940,0
|
|
20231113,173400,1257302740,5940,5940,5940,5940,0
|
|
20231113,173300,1257302740,5940,5940,5940,5940,3603
|
|
20231113,173200,1257302740,5940,5940,5940,5940,0
|
|
20231113,173100,1257302740,5940,5940,5940,5940,0
|
|
20231113,173000,1257302740,5940,5940,5940,5940,0
|
|
20231113,172900,1257302740,5940,5940,5940,5940,0
|
|
20231113,172800,1257302740,5940,5940,5940,5940,0
|
|
20231113,172700,1257302740,5940,5940,5940,5940,0
|
|
20231113,172600,1257302740,5940,5940,5940,5940,0
|
|
20231113,172500,1257302740,5940,5940,5940,5940,0
|
|
20231113,172400,1257302740,5940,5940,5940,5940,0
|
|
20231113,172300,1257302740,5940,5940,5940,5940,0
|
|
20231113,172200,1257302740,5940,5940,5940,5940,0
|
|
20231113,172100,1257302740,5940,5940,5940,5940,0
|
|
20231113,172000,1257302740,5940,5940,5940,5940,0
|
|
20231113,171900,1257302740,5940,5940,5940,5940,0
|
|
20231113,171800,1257302740,5940,5940,5940,5940,0
|
|
20231113,171700,1257302740,5940,5940,5940,5940,0
|
|
20231113,171600,1257302740,5940,5940,5940,5940,0
|
|
20231113,171500,1257302740,5940,5940,5940,5940,0
|
|
20231113,171400,1257302740,5940,5940,5940,5940,0
|
|
20231113,171300,1257302740,5940,5940,5940,5940,0
|
|
20231113,171200,1257302740,5940,5940,5940,5940,0
|
|
20231113,171100,1257302740,5940,5940,5940,5940,0
|
|
20231113,171000,1257302740,5940,5940,5940,5940,0
|
|
20231113,170900,1257302740,5940,5940,5940,5940,0
|
|
20231113,170800,1257302740,5940,5940,5940,5940,0
|
|
20231113,170700,1257302740,5940,5940,5940,5940,0
|
|
20231113,170600,1257302740,5940,5940,5940,5940,0
|
|
20231113,170500,1257302740,5940,5940,5940,5940,0
|
|
20231113,170400,1257302740,5940,5940,5940,5940,0
|
|
20231113,170300,1257302740,5940,5940,5940,5940,3603
|
|
20231113,170200,1257302740,5940,5940,5940,5940,0
|
|
20231113,170100,1257302740,5940,5940,5940,5940,0
|
|
20231113,170000,1257302740,5940,5940,5940,5940,0
|
|
20231113,165900,1257302740,5940,5940,5940,5940,0
|
|
20231113,165800,1257302740,5940,5940,5940,5940,0
|
|
20231113,165700,1257302740,5940,5940,5940,5940,0
|
|
20231113,165600,1257302740,5940,5940,5940,5940,0
|
|
20231113,165500,1257302740,5940,5940,5940,5940,0
|
|
20231113,165400,1257302740,5940,5940,5940,5940,0
|
|
20231113,165300,1257302740,5940,5940,5940,5940,0
|
|
20231113,165200,1257302740,5940,5940,5940,5940,0
|
|
20231113,165100,1257302740,5940,5940,5940,5940,0
|
|
20231113,165000,1257302740,5940,5940,5940,5940,0
|
|
20231113,164900,1257302740,5940,5940,5940,5940,0
|
|
20231113,164800,1257302740,5940,5940,5940,5940,0
|
|
20231113,164700,1257302740,5940,5940,5940,5940,0
|
|
20231113,164600,1257302740,5940,5940,5940,5940,0
|
|
20231113,164500,1257302740,5940,5940,5940,5940,0
|
|
20231113,164400,1257302740,5940,5940,5940,5940,0
|
|
20231113,164300,1257302740,5940,5940,5940,5940,0
|
|
20231113,164200,1257302740,5940,5940,5940,5940,0
|
|
20231113,164100,1257302740,5940,5940,5940,5940,0
|
|
20231113,164000,1257302740,5940,5940,5940,5940,0
|
|
20231113,163900,1257302740,5940,5940,5940,5940,0
|
|
20231113,163800,1257302740,5940,5940,5940,5940,0
|
|
20231113,163700,1257302740,5940,5940,5940,5940,0
|
|
20231113,163600,1257302740,5940,5940,5940,5940,0
|
|
20231113,163500,1257302740,5940,5940,5940,5940,0
|
|
20231113,163400,1257302740,5940,5940,5940,5940,0
|
|
20231113,163300,1257302740,5940,5940,5940,5940,3603
|
|
20231113,163200,1257302740,5940,5940,5940,5940,0
|
|
20231113,163100,1257302740,5940,5940,5940,5940,0
|
|
20231113,163000,1257302740,5940,5940,5940,5940,0
|
|
20231113,162900,1257302740,5940,5940,5940,5940,0
|
|
20231113,162800,1257302740,5940,5940,5940,5940,0
|
|
20231113,162700,1257302740,5940,5940,5940,5940,0
|
|
20231113,162600,1257302740,5940,5940,5940,5940,0
|
|
20231113,162500,1257302740,5940,5940,5940,5940,0
|
|
20231113,162400,1257302740,5940,5940,5940,5940,0
|
|
20231113,162300,1257302740,5940,5940,5940,5940,0
|
|
20231113,162200,1257302740,5940,5940,5940,5940,0
|
|
20231113,162100,1257302740,5940,5940,5940,5940,0
|
|
20231113,162000,1257302740,5940,5940,5940,5940,0
|
|
20231113,161900,1257302740,5940,5940,5940,5940,0
|
|
20231113,161800,1257302740,5940,5940,5940,5940,0
|
|
20231113,161700,1257302740,5940,5940,5940,5940,0
|
|
20231113,161600,1257302740,5940,5940,5940,5940,0
|
|
20231113,161500,1257302740,5940,5940,5940,5940,0
|
|
20231113,161400,1257302740,5940,5940,5940,5940,0
|
|
20231113,161300,1257302740,5940,5940,5940,5940,0
|
|
20231113,161200,1257302740,5940,5940,5940,5940,0
|
|
20231113,161100,1257302740,5940,5940,5940,5940,0
|
|
20231113,161000,1257302740,5940,5940,5940,5940,0
|
|
20231113,160900,1257302740,5940,5940,5940,5940,0
|
|
20231113,160800,1257302740,5940,5940,5940,5940,0
|
|
20231113,160700,1257302740,5940,5940,5940,5940,0
|
|
20231113,160600,1257302740,5940,5940,5940,5940,0
|
|
20231113,160500,1257302740,5940,5940,5940,5940,0
|
|
20231113,160400,1257302740,5940,5940,5940,5940,0
|
|
20231113,160300,1257302740,5940,5940,5940,5940,3603
|
|
20231113,160200,1257302740,5940,5940,5940,5940,0
|
|
20231113,160100,1257302740,5940,5940,5940,5940,0
|
|
20231113,160000,1257302740,5940,5940,5940,5940,0
|
|
20231113,155900,1257302740,5940,5940,5940,5940,0
|
|
20231113,155800,1257302740,5940,5940,5940,5940,0
|
|
20231113,155700,1257302740,5940,5940,5940,5940,0
|
|
20231113,155600,1257302740,5940,5940,5940,5940,0
|
|
20231113,155500,1257302740,5940,5940,5940,5940,0
|
|
20231113,155400,1257302740,5940,5940,5940,5940,0
|
|
20231113,155300,1257302740,5940,5940,5940,5940,0
|
|
20231113,155200,1257302740,5940,5940,5940,5940,0
|
|
20231113,155100,1257302740,5940,5940,5940,5940,0
|
|
20231113,155000,1257302740,5940,5940,5940,5940,0
|
|
20231113,154900,1257302740,5940,5940,5940,5940,0
|
|
20231113,154800,1257302740,5940,5940,5940,5940,0
|
|
20231113,154700,1257302740,5940,5940,5940,5940,0
|
|
20231113,154600,1257302740,5940,5940,5940,5940,0
|
|
20231113,154500,1257302740,5940,5940,5940,5940,0
|
|
20231113,154400,1257302740,5940,5940,5940,5940,0
|
|
20231113,154300,1257302740,5940,5940,5940,5940,0
|
|
20231113,154200,1257302740,5940,5940,5940,5940,0
|
|
20231113,154100,1257302740,5940,5940,5940,5940,0
|
|
20231113,154000,1257302740,5940,5940,5940,5940,0
|
|
20231113,153900,1257302740,5940,5940,5940,5940,0
|
|
20231113,153800,1257302740,5940,5940,5940,5940,0
|
|
20231113,153700,1257302740,5940,5940,5940,5940,0
|
|
20231113,153600,1257302740,5940,5940,5940,5940,0
|
|
20231113,153500,1257302740,5940,5940,5940,5940,0
|
|
20231113,153400,1257302740,5940,5940,5940,5940,0
|
|
20231113,153300,1257302740,5940,5940,5940,5940,3603
|
|
20231113,153200,1257302740,5940,5940,5940,5940,0
|
|
20231113,153100,1257302740,5940,5940,5940,5940,0
|
|
20231113,153000,1257302740,5940,5940,5940,5940,3603
|
|
20231113,152900,1235900920,5940,5940,5940,5940,0
|
|
20231113,152800,1235900920,5940,5940,5940,5940,0
|
|
20231113,152700,1235900920,5940,5940,5940,5940,0
|
|
20231113,152600,1235900920,5940,5940,5940,5940,0
|
|
20231113,152500,1235900920,5940,5940,5940,5940,0
|
|
20231113,152400,1235900920,5940,5940,5940,5940,0
|
|
20231113,152300,1235900920,5940,5940,5940,5940,0
|
|
20231113,152200,1235900920,5940,5940,5940,5940,0
|
|
20231113,152100,1235900920,5940,5940,5940,5940,0
|
|
20231113,152000,1235900920,5940,5940,5940,5940,0
|
|
20231113,151900,1235900920,5940,5910,5940,5910,936
|
|
20231113,151800,1230365860,5940,5940,5940,5930,227
|
|
20231113,151700,1229018310,5950,5950,5950,5950,426
|
|
20231113,151600,1226483610,5950,5960,5970,5950,4350
|
|
20231113,151500,1200583340,5990,5990,5990,5970,471
|
|
20231113,151400,1197769370,5980,5980,5980,5980,1711
|
|
20231113,151300,1187537590,5980,5980,5980,5980,0
|
|
20231113,151200,1187537590,5980,5950,5980,5950,21
|
|
20231113,151100,1187412040,5950,5950,5950,5950,658
|
|
20231113,151000,1183496940,5970,5970,5980,5970,271
|
|
20231113,150900,1181878070,5970,5970,5970,5940,1582
|
|
20231113,150800,1172437610,5970,5940,5970,5940,503
|
|
20231113,150700,1169437050,5940,5960,5960,5940,117
|
|
20231113,150600,1168739790,5960,5950,5960,5950,2314
|
|
20231113,150500,1154971420,5950,5950,5950,5950,172
|
|
20231113,150400,1153948020,5910,5910,5910,5910,1
|
|
20231113,150300,1153942110,5950,5950,5950,5950,101
|
|
20231113,150200,1153341160,5950,5930,5950,5930,622
|
|
20231113,150100,1149643850,5930,5920,5930,5920,574
|
|
20231113,150000,1146243930,5920,5920,5920,5920,559
|
|
20231113,145900,1142934650,5930,5930,5930,5910,15
|
|
20231113,145800,1142845940,5920,5920,5930,5920,1747
|
|
20231113,145700,1132500290,5910,5900,5910,5900,79
|
|
20231113,145600,1132033410,5920,5920,5920,5920,0
|
|
20231113,145500,1132033410,5920,5910,5920,5900,490
|
|
20231113,145400,1129136430,5900,5900,5900,5900,170
|
|
20231113,145300,1128133430,5890,5890,5890,5890,1
|
|
20231113,145200,1128127540,5900,5900,5900,5900,1
|
|
20231113,145100,1128121640,5890,5890,5890,5890,1
|
|
20231113,145000,1128115750,5890,5890,5900,5890,8
|
|
20231113,144900,1128068620,5890,5890,5900,5890,1024
|
|
20231113,144800,1122037240,5910,5890,5910,5890,395
|
|
20231113,144700,1119706690,5890,5910,5910,5890,2740
|
|
20231113,144600,1103556500,5910,5910,5910,5910,151
|
|
20231113,144500,1102664090,5910,5900,5910,5900,2
|
|
20231113,144400,1102652280,5910,5910,5910,5910,0
|
|
20231113,144300,1102652280,5910,5910,5910,5910,0
|
|
20231113,144200,1102652280,5910,5910,5910,5900,715
|
|
20231113,144100,1098433760,5900,5900,5900,5900,2
|
|
20231113,144000,1098421960,5910,5910,5910,5910,235
|
|
20231113,143900,1097033110,5900,5900,5910,5900,657
|
|
20231113,143800,1093154580,5910,5890,5910,5890,254
|
|
20231113,143700,1091656010,5900,5900,5900,5890,967
|
|
20231113,143600,1085956870,5900,5900,5900,5900,3
|
|
20231113,143500,1085939170,5900,5880,5900,5880,289
|
|
20231113,143400,1084239820,5870,5880,5900,5870,454
|
|
20231113,143300,1081574660,5900,5900,5900,5900,0
|
|
20231113,143200,1081574660,5900,5900,5900,5900,52
|
|
20231113,143100,1081267860,5880,5910,5910,5880,989
|
|
20231113,143000,1075445460,5890,5900,5910,5890,238
|
|
20231113,142900,1074041270,5910,5900,5910,5900,1456
|
|
20231113,142800,1065450860,5900,5890,5900,5890,1198
|
|
20231113,142700,1058393630,5900,5900,5900,5900,413
|
|
20231113,142600,1055956930,5890,5890,5900,5890,1116
|
|
20231113,142500,1049383140,5890,5890,5890,5890,175
|
|
20231113,142400,1048352390,5890,5850,5890,5850,547
|
|
20231113,142300,1045132400,5890,5890,5890,5890,1
|
|
20231113,142200,1045126510,5840,5840,5890,5840,1152
|
|
20231113,142100,1038397680,5830,5840,5850,5830,1942
|
|
20231113,142000,1027055410,5840,5840,5850,5840,13
|
|
20231113,141900,1026979390,5860,5830,5860,5830,158
|
|
20231113,141800,1026055120,5850,5860,5860,5840,1315
|
|
20231113,141700,1018365990,5840,5840,5840,5840,320
|
|
20231113,141600,1016497190,5870,5850,5870,5850,293
|
|
20231113,141500,1014781120,5850,5840,5860,5830,4532
|
|
20231113,141400,988279780,5840,5850,5860,5840,960
|
|
20231113,141300,982665930,5860,5870,5870,5860,879
|
|
20231113,141200,977514680,5870,5870,5870,5870,614
|
|
20231113,141100,973910500,5870,5880,5880,5870,453
|
|
20231113,141000,971248400,5890,5890,5890,5890,4
|
|
20231113,140900,971224840,5880,5880,5880,5880,2
|
|
20231113,140800,971213080,5890,5880,5890,5880,4
|
|
20231113,140700,971189550,5880,5890,5890,5880,22
|
|
20231113,140600,971059990,5880,5900,5900,5880,5762
|
|
20231113,140500,937105330,5900,5900,5900,5900,1382
|
|
20231113,140400,928951530,5910,5900,5910,5900,21
|
|
20231113,140300,928827430,5910,5910,5910,5910,0
|
|
20231113,140200,928827430,5910,5910,5910,5910,0
|
|
20231113,140100,928827430,5910,5910,5910,5910,11
|
|
20231113,140000,928762420,5900,5920,5920,5900,4703
|
|
20231113,135900,900940910,5920,5920,5920,5920,226
|
|
20231113,135800,899602990,5930,5920,5930,5920,109
|
|
20231113,135700,898956710,5920,5920,5920,5920,0
|
|
20231113,135600,898956710,5920,5920,5920,5920,2
|
|
20231113,135500,898944870,5920,5920,5920,5920,0
|
|
20231113,135400,898944870,5920,5920,5920,5920,0
|
|
20231113,135300,898944870,5920,5920,5920,5920,0
|
|
20231113,135200,898944870,5920,5920,5920,5920,1
|
|
20231113,135100,898938950,5960,5960,5960,5960,1
|
|
20231113,135000,898932990,5950,5950,5950,5950,500
|
|
20231113,134900,895957990,5950,5940,5960,5940,31
|
|
20231113,134800,895773660,5920,5920,5920,5920,62
|
|
20231113,134700,895406620,5920,5920,5920,5920,230
|
|
20231113,134600,894045020,5920,5920,5920,5920,50
|
|
20231113,134500,893749020,5920,5940,5950,5920,3
|
|
20231113,134400,893731210,5920,5920,5920,5920,3
|
|
20231113,134300,893713450,5920,5920,5920,5920,0
|
|
20231113,134200,893713450,5920,5930,5930,5920,423
|
|
20231113,134100,891209200,5950,5920,5950,5920,399
|
|
20231113,134000,888843000,5930,5930,5930,5920,702
|
|
20231113,133900,884683140,5930,5930,5930,5930,31
|
|
20231113,133800,884499310,5930,5930,5930,5930,69
|
|
20231113,133700,884090140,5930,5930,5930,5930,483
|
|
20231113,133600,881225950,5930,5930,5930,5930,359
|
|
20231113,133500,879097080,5930,5940,5940,5930,255
|
|
20231113,133400,877583680,5960,5960,5960,5960,1
|
|
20231113,133300,877577720,5940,5940,5940,5940,1
|
|
20231113,133200,877571780,5960,5940,5960,5940,2
|
|
20231113,133100,877559880,5960,5960,5960,5960,8
|
|
20231113,133000,877512200,5950,5940,5950,5940,594
|
|
20231113,132900,873980830,5930,5920,5930,5920,187
|
|
20231113,132800,872871930,5920,5920,5920,5920,900
|
|
20231113,132700,867543930,5920,5920,5920,5920,25
|
|
20231113,132600,867395930,5920,5910,5920,5910,102
|
|
20231113,132500,866792110,5930,5930,5930,5930,1
|
|
20231113,132400,866786180,5930,5950,5950,5910,3970
|
|
20231113,132300,843270490,5950,5950,5950,5950,143
|
|
20231113,132200,842419640,5950,5950,5950,5950,1
|
|
20231113,132100,842413690,5960,5950,5960,5950,2
|
|
20231113,132000,842401780,5960,5960,5960,5950,286
|
|
20231113,131900,840697460,5960,5960,5960,5960,5
|
|
20231113,131800,840667660,5950,5950,5950,5950,1
|
|
20231113,131700,840661710,5960,5950,5960,5950,76
|
|
20231113,131600,840209010,5950,5950,5950,5950,50
|
|
20231113,131500,839911510,5950,5950,5950,5950,501
|
|
20231113,131400,836930560,5950,5940,5950,5940,105
|
|
20231113,131300,836305850,5950,5940,5950,5940,392
|
|
20231113,131200,833977360,5950,5950,5950,5940,2295
|
|
20231113,131100,820339810,5960,5950,5960,5950,162
|
|
20231113,131000,819375900,5960,5960,5960,5960,50
|
|
20231113,130900,819077900,5960,5960,5960,5960,5
|
|
20231113,130800,819048100,5960,5950,5960,5950,746
|
|
20231113,130700,814609390,5950,5960,5960,5920,11001
|
|
20231113,130600,749229000,5960,5970,5980,5960,1232
|
|
20231113,130500,741881560,5970,5980,5980,5970,2272
|
|
20231113,130400,728307230,5980,5980,5980,5980,10
|
|
20231113,130300,728247430,5980,5980,5980,5980,224
|
|
20231113,130200,726907910,6000,5980,6000,5980,483
|
|
20231113,130100,724019550,6000,6000,6000,6000,0
|
|
20231113,130000,724019550,6000,6000,6000,6000,300
|
|
20231113,125900,722219550,6000,6000,6000,5980,5
|
|
20231113,125800,722189570,6000,6000,6000,6000,0
|
|
20231113,125700,722189570,6000,6000,6000,6000,1
|
|
20231113,125600,722183570,6000,6000,6000,6000,2
|
|
20231113,125500,722171570,5980,5980,5980,5980,444
|
|
20231113,125400,719516450,6010,6010,6010,6010,1
|
|
20231113,125300,719510440,6000,6000,6000,6000,1001
|
|
20231113,125200,713504440,5990,5990,5990,5990,101
|
|
20231113,125100,712899450,6000,6000,6000,6000,0
|
|
20231113,125000,712899450,6000,6000,6000,6000,0
|
|
20231113,124900,712899450,6000,5980,6000,5980,4
|
|
20231113,124800,712875510,6000,5980,6000,5980,3
|
|
20231113,124700,712857530,6000,6000,6000,6000,100
|
|
20231113,124600,712257530,6010,6010,6010,6010,0
|
|
20231113,124500,712257530,6010,6010,6010,6010,0
|
|
20231113,124400,712257530,6010,5980,6010,5980,227
|
|
20231113,124300,710900010,5990,6020,6020,5980,405
|
|
20231113,124200,708476220,5990,5990,5990,5990,8
|
|
20231113,124100,708428300,6000,5990,6000,5990,636
|
|
20231113,124000,704617660,6000,6000,6000,6000,78
|
|
20231113,123900,704149660,6000,6000,6000,6000,209
|
|
20231113,123800,702895660,5990,5990,5990,5990,0
|
|
20231113,123700,702895660,5990,5990,5990,5990,0
|
|
20231113,123600,702895660,5990,6000,6000,5990,54
|
|
20231113,123500,702571670,5990,5990,5990,5990,0
|
|
20231113,123400,702571670,5990,5990,5990,5990,0
|
|
20231113,123300,702571670,5990,5990,5990,5990,2
|
|
20231113,123200,702559690,5990,6000,6000,5990,675
|
|
20231113,123100,698514130,6000,6000,6000,6000,0
|
|
20231113,123000,698514130,6000,6000,6000,6000,0
|
|
20231113,122900,698514130,6000,6000,6000,6000,222
|
|
20231113,122800,697182130,6000,6000,6000,6000,1
|
|
20231113,122700,697176130,6000,6000,6000,6000,0
|
|
20231113,122600,697176130,6000,6000,6000,6000,0
|
|
20231113,122500,697176130,6000,6000,6000,6000,1
|
|
20231113,122400,697170130,6000,6000,6000,6000,4
|
|
20231113,122300,697146130,6000,6000,6000,6000,46
|
|
20231113,122200,696870130,6010,6010,6010,6010,0
|
|
20231113,122100,696870130,6010,6020,6020,6010,12
|
|
20231113,122000,696797910,6020,6010,6020,6010,5
|
|
20231113,121900,696767850,6020,6020,6020,6020,0
|
|
20231113,121800,696767850,6020,5990,6020,5990,328
|
|
20231113,121700,694799740,6000,5990,6000,5990,100
|
|
20231113,121600,694200730,6000,6000,6000,6000,1
|
|
20231113,121500,694194730,6000,6000,6000,6000,3
|
|
20231113,121400,694176730,6000,5980,6000,5980,44
|
|
20231113,121300,693912950,6000,6000,6000,6000,1
|
|
20231113,121200,693906950,6000,5990,6010,5980,1139
|
|
20231113,121100,687084990,6010,6010,6010,6010,0
|
|
20231113,121000,687084990,6010,6000,6010,5990,263
|
|
20231113,120900,685506990,6000,6000,6000,6000,60
|
|
20231113,120800,685146990,6020,6020,6020,6020,0
|
|
20231113,120700,685146990,6020,6020,6020,6020,0
|
|
20231113,120600,685146990,6020,6000,6020,6000,51
|
|
20231113,120500,684840970,6020,5990,6020,5990,269
|
|
20231113,120400,683229540,5990,6000,6000,5980,157
|
|
20231113,120300,682290330,6010,6010,6010,6010,0
|
|
20231113,120200,682290330,6010,6000,6010,5990,8
|
|
20231113,120100,682242330,6010,6010,6010,6010,0
|
|
20231113,120000,682242330,6010,6010,6010,6010,0
|
|
20231113,115900,682242330,6010,6000,6010,6000,3
|
|
20231113,115800,682224310,6010,6010,6010,6010,0
|
|
20231113,115700,682224310,6010,6000,6010,5990,4931
|
|
20231113,115600,652640540,6000,6000,6000,6000,786
|
|
20231113,115500,647924540,6010,6010,6010,6010,1783
|
|
20231113,115400,637208710,6020,6020,6020,6020,0
|
|
20231113,115300,637208710,6020,6020,6020,6020,1025
|
|
20231113,115200,631038210,6020,6020,6020,6020,0
|
|
20231113,115100,631038210,6020,6020,6020,6020,2
|
|
20231113,115000,631026170,6020,6030,6030,6020,696
|
|
20231113,114900,626833490,6030,6030,6030,6030,20
|
|
20231113,114800,626712890,6030,6030,6030,6030,179
|
|
20231113,114700,625633520,6030,6030,6030,6030,162
|
|
20231113,114600,624656660,6030,6030,6030,6030,0
|
|
20231113,114500,624656660,6030,6030,6030,6030,30
|
|
20231113,114400,624475760,6030,6030,6030,6030,0
|
|
20231113,114300,624475760,6030,6030,6030,6030,1
|
|
20231113,114200,624469730,6030,6030,6030,6030,0
|
|
20231113,114100,624469730,6030,6030,6030,6030,0
|
|
20231113,114000,624469730,6030,6030,6030,6030,2
|
|
20231113,113900,624457670,6030,6040,6040,6030,1816
|
|
20231113,113800,613494750,6040,6040,6040,6040,0
|
|
20231113,113700,613494750,6040,6040,6040,6040,96
|
|
20231113,113600,612914910,6040,6040,6040,6040,1
|
|
20231113,113500,612908870,6040,6040,6040,6040,0
|
|
20231113,113400,612908870,6040,6040,6040,6040,0
|
|
20231113,113300,612908870,6040,6040,6040,6040,0
|
|
20231113,113200,612908870,6040,6040,6040,6040,1
|
|
20231113,113100,612902830,6040,6040,6040,6040,0
|
|
20231113,113000,612902830,6040,6040,6040,6040,0
|
|
20231113,112900,612902830,6040,6040,6040,6040,286
|
|
20231113,112800,611175390,6040,6040,6040,6040,2
|
|
20231113,112700,611163310,6040,6040,6040,6040,0
|
|
20231113,112600,611163310,6040,6040,6040,6040,0
|
|
20231113,112500,611163310,6040,6040,6040,6040,1
|
|
20231113,112400,611157270,6050,6050,6050,6050,0
|
|
20231113,112300,611157270,6050,6050,6050,6050,0
|
|
20231113,112200,611157270,6050,6050,6050,6050,0
|
|
20231113,112100,611157270,6050,6040,6050,6040,2
|
|
20231113,112000,611145180,6040,6040,6040,6040,0
|
|
20231113,111900,611145180,6040,6040,6040,6040,343
|
|
20231113,111800,609073460,6030,6030,6030,6030,130
|
|
20231113,111700,608289560,6030,6030,6030,6030,2
|
|
20231113,111600,608277500,6030,6030,6030,6030,100
|
|
20231113,111500,607674500,6030,6030,6030,6030,0
|
|
20231113,111400,607674500,6030,6030,6030,6030,25
|
|
20231113,111300,607523750,6030,6030,6030,6030,1
|
|
20231113,111200,607517720,6030,6030,6030,6030,353
|
|
20231113,111100,605389130,6050,6050,6050,6050,100
|
|
20231113,111000,604784130,6030,6030,6030,6030,0
|
|
20231113,110900,604784130,6030,6030,6030,6030,2
|
|
20231113,110800,604772070,6030,6030,6030,6030,22
|
|
20231113,110700,604639410,6050,6040,6050,6040,171
|
|
20231113,110600,603606560,6040,6040,6040,6040,100
|
|
20231113,110500,603002560,6040,6040,6040,6040,24
|
|
20231113,110400,602857600,6040,6040,6040,6040,582
|
|
20231113,110300,599342320,6040,6040,6040,6040,5
|
|
20231113,110200,599312120,6050,6040,6050,6040,96
|
|
20231113,110100,598732270,6050,6050,6050,6050,7
|
|
20231113,110000,598689920,6040,6040,6040,6040,213
|
|
20231113,105900,597403400,6030,6030,6030,6030,0
|
|
20231113,105800,597403400,6030,6040,6040,6030,81
|
|
20231113,105700,596914890,6030,6030,6030,6030,0
|
|
20231113,105600,596914890,6030,6030,6030,6030,0
|
|
20231113,105500,596914890,6030,6030,6030,6030,60
|
|
20231113,105400,596553090,6030,6070,6070,6030,154
|
|
20231113,105300,595624350,6070,6070,6070,6070,7
|
|
20231113,105200,595581860,6020,6090,6090,6020,2172
|
|
20231113,105100,582481230,6090,6090,6090,6090,1
|
|
20231113,105000,582475140,6060,6070,6080,6030,956
|
|
20231113,104900,576687400,6080,6080,6080,6080,3
|
|
20231113,104800,576669160,6080,6080,6080,6080,2
|
|
20231113,104700,576657000,6070,6070,6070,6070,2
|
|
20231113,104600,576644860,6070,6070,6070,6070,0
|
|
20231113,104500,576644860,6070,6070,6070,6070,1
|
|
20231113,104400,576638790,6070,6070,6070,6070,0
|
|
20231113,104300,576638790,6070,6070,6070,6060,12
|
|
20231113,104200,576565960,6060,6070,6070,6060,442
|
|
20231113,104100,573883430,6070,6080,6080,6070,212
|
|
20231113,104000,572594500,6080,6080,6080,6080,1
|
|
20231113,103900,572588420,6070,6070,6070,6070,1
|
|
20231113,103800,572582350,6110,6110,6110,6110,2
|
|
20231113,103700,572570130,6070,6070,6070,6070,160
|
|
20231113,103600,571598930,6070,6070,6070,6070,0
|
|
20231113,103500,571598930,6070,6080,6110,6070,1010
|
|
20231113,103400,565457910,6100,6080,6100,6080,626
|
|
20231113,103300,561645770,6060,6060,6060,6060,1
|
|
20231113,103200,561639710,6070,6060,6090,6060,452
|
|
20231113,103100,558896850,6090,6090,6090,6090,321
|
|
20231113,103000,556941960,6090,6070,6090,6070,1760
|
|
20231113,102900,546230810,6070,6070,6070,6070,150
|
|
20231113,102800,545320310,6070,6030,6070,6030,895
|
|
20231113,102700,539913500,6060,6060,6060,6050,204
|
|
20231113,102600,538679260,6070,6120,6120,6020,11734
|
|
20231113,102500,467837780,6120,6120,6120,6120,0
|
|
20231113,102400,467837780,6120,6120,6120,6120,200
|
|
20231113,102300,466613780,6130,6130,6130,6130,100
|
|
20231113,102200,466000780,6130,6140,6140,6130,286
|
|
20231113,102100,464246600,6130,6120,6130,6120,981
|
|
20231113,102000,458233930,6110,6110,6110,6110,117
|
|
20231113,101900,457519060,6110,6100,6110,6100,1446
|
|
20231113,101800,448689540,6100,6090,6100,6080,984
|
|
20231113,101700,442691440,6070,6070,6070,6070,0
|
|
20231113,101600,442691440,6070,6080,6080,6070,305
|
|
20231113,101500,440837060,6060,6080,6080,6060,296
|
|
20231113,101400,439038260,6080,6060,6080,6060,520
|
|
20231113,101300,435886660,6100,6060,6100,6060,277
|
|
20231113,101200,434197000,6040,6110,6110,6040,5207
|
|
20231113,101100,402692390,6110,6110,6110,6110,0
|
|
20231113,101000,402692390,6110,6110,6110,6000,22548
|
|
20231113,100900,266394230,6100,6100,6100,6100,249
|
|
20231113,100800,264875330,6100,6140,6140,6100,57
|
|
20231113,100700,264525510,6100,6130,6130,6100,5001
|
|
20231113,100600,234015350,6150,6170,6170,6100,10275
|
|
20231113,100500,171080880,6170,6170,6170,6170,2
|
|
20231113,100400,171068540,6200,6200,6200,6200,0
|
|
20231113,100300,171068540,6200,6200,6200,6200,0
|
|
20231113,100200,171068540,6200,6170,6200,6170,50
|
|
20231113,100100,170759500,6170,6170,6170,6170,1
|
|
20231113,100000,170753330,6200,6200,6200,6200,11
|
|
20231113,095900,170685130,6170,6170,6170,6170,0
|
|
20231113,095800,170685130,6170,6170,6170,6170,0
|
|
20231113,095700,170685130,6170,6200,6200,6170,2
|
|
20231113,095600,170672760,6180,6180,6180,6180,1
|
|
20231113,095500,170666580,6170,6160,6170,6160,396
|
|
20231113,095400,168226070,6160,6190,6210,6160,2371
|
|
20231113,095300,153564710,6210,6190,6210,6190,2
|
|
20231113,095200,153552310,6190,6190,6190,6190,0
|
|
20231113,095100,153552310,6190,6210,6210,6190,31
|
|
20231113,095000,153359820,6190,6190,6190,6190,1
|
|
20231113,094900,153353630,6200,6200,6200,6200,0
|
|
20231113,094800,153353630,6200,6200,6200,6200,0
|
|
20231113,094700,153353630,6200,6210,6210,6200,500
|
|
20231113,094600,150253620,6200,6200,6200,6200,1
|
|
20231113,094500,150247420,6200,6200,6200,6200,0
|
|
20231113,094400,150247420,6200,6210,6210,6200,154
|
|
20231113,094300,149292090,6210,6210,6210,6210,200
|
|
20231113,094200,148050090,6210,6210,6240,6210,74
|
|
20231113,094100,147590460,6210,6210,6210,6210,398
|
|
20231113,094000,145118880,6210,6210,6210,6210,30
|
|
20231113,093900,144932580,6210,6210,6210,6210,42
|
|
20231113,093800,144671760,6190,6190,6190,6190,290
|
|
20231113,093700,142876660,6180,6180,6180,6180,276
|
|
20231113,093600,141170980,6190,6230,6230,6190,3073
|
|
20231113,093500,122116010,6230,6230,6230,6230,1
|
|
20231113,093400,122109780,6250,6210,6250,6210,135
|
|
20231113,093300,121271390,6250,6250,6250,6250,3
|
|
20231113,093200,121252640,6200,6200,6200,6200,0
|
|
20231113,093100,121252640,6200,6200,6200,6200,2
|
|
20231113,093000,121240240,6210,6210,6210,6210,59
|
|
20231113,092900,120873850,6200,6200,6200,6200,0
|
|
20231113,092800,120873850,6200,6200,6200,6200,77
|
|
20231113,092700,120396450,6200,6200,6200,6200,11
|
|
20231113,092600,120328250,6210,6210,6210,6210,52
|
|
20231113,092500,120005330,6210,6210,6210,6210,0
|
|
20231113,092400,120005330,6210,6210,6210,6210,0
|
|
20231113,092300,120005330,6210,6210,6210,6210,2
|
|
20231113,092200,119992910,6250,6210,6250,6210,15
|
|
20231113,092100,119899200,6200,6200,6200,6200,0
|
|
20231113,092000,119899200,6200,6200,6200,6200,1
|
|
20231113,091900,119893000,6250,6250,6250,6250,0
|
|
20231113,091800,119893000,6250,6250,6250,6250,0
|
|
20231113,091700,119893000,6250,6250,6250,6250,2
|
|
20231113,091600,119880500,6200,6200,6200,6200,1
|
|
20231113,091500,119874300,6200,6200,6200,6200,34
|
|
20231113,091400,119663500,6200,6200,6200,6200,0
|
|
20231113,091300,119663500,6200,6210,6220,6200,2025
|
|
20231113,091200,107104620,6210,6210,6210,6210,102
|
|
20231113,091100,106471200,6200,6250,6250,6200,10000
|
|
20231113,091000,44460560,6290,6290,6290,6290,1
|
|
20231113,090900,44454270,6290,6290,6290,6290,1
|
|
20231113,090800,44447980,6250,6260,6260,6250,99
|
|
20231113,090700,43828830,6250,6250,6250,6250,0
|
|
20231113,090600,43828830,6250,6250,6250,6250,20
|
|
20231113,090500,43703830,6250,6250,6270,6250,1289
|
|
20231113,090400,35647360,6250,6250,6250,6250,1056
|
|
20231113,090300,29047360,6280,6300,6300,6280,216
|
|
20231113,090200,27687260,6280,6200,6280,6200,1922
|
|
20231113,090100,15725870,6220,6230,6230,6220,195
|
|
20231113,090000,14511480,6250,6250,6250,6230,2322
|