585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184200,310745795,4000,4000,4000,4000,339
|
|
20231106,184100,310745795,4000,4000,4000,4000,0
|
|
20231106,184000,310745795,4000,4000,4000,4000,0
|
|
20231106,183900,310745795,4000,4000,4000,4000,0
|
|
20231106,183800,310745795,4000,4000,4000,4000,0
|
|
20231106,183700,310745795,4000,4000,4000,4000,0
|
|
20231106,183600,310745795,4000,4000,4000,4000,0
|
|
20231106,183500,310745795,4000,4000,4000,4000,0
|
|
20231106,183400,310745795,4000,4000,4000,4000,0
|
|
20231106,183300,310745795,4000,4000,4000,4000,0
|
|
20231106,183200,310745795,4000,4000,4000,4000,0
|
|
20231106,183100,310745795,4000,4000,4000,4000,0
|
|
20231106,183000,310745795,4000,4000,4000,4000,0
|
|
20231106,182900,310745795,4000,4000,4000,4000,0
|
|
20231106,182800,310745795,4000,4000,4000,4000,0
|
|
20231106,182700,310745795,4000,4000,4000,4000,0
|
|
20231106,182600,310745795,4000,4000,4000,4000,0
|
|
20231106,182500,310745795,4000,4000,4000,4000,0
|
|
20231106,182400,310745795,4000,4000,4000,4000,0
|
|
20231106,182300,310745795,4000,4000,4000,4000,0
|
|
20231106,182200,310745795,4000,4000,4000,4000,0
|
|
20231106,182100,310745795,4000,4000,4000,4000,0
|
|
20231106,182000,310745795,4000,4000,4000,4000,0
|
|
20231106,181900,310745795,4000,4000,4000,4000,0
|
|
20231106,181800,310745795,4000,4000,4000,4000,0
|
|
20231106,181700,310745795,4000,4000,4000,4000,0
|
|
20231106,181600,310745795,4000,4000,4000,4000,0
|
|
20231106,181500,310745795,4000,4000,4000,4000,0
|
|
20231106,181400,310745795,4000,4000,4000,4000,0
|
|
20231106,181300,310745795,4000,4000,4000,4000,0
|
|
20231106,181200,310745795,4000,4000,4000,4000,339
|
|
20231106,181100,310745795,4000,4000,4000,4000,0
|
|
20231106,181000,310745795,4000,4000,4000,4000,0
|
|
20231106,180900,310745795,4000,4000,4000,4000,0
|
|
20231106,180800,310745795,4000,4000,4000,4000,0
|
|
20231106,180700,310745795,4000,4000,4000,4000,0
|
|
20231106,180600,310745795,4000,4000,4000,4000,0
|
|
20231106,180500,310745795,4000,4000,4000,4000,0
|
|
20231106,180400,310745795,4000,4000,4000,4000,0
|
|
20231106,180300,310745795,4000,4000,4000,4000,0
|
|
20231106,180200,310745795,4000,4000,4000,4000,0
|
|
20231106,180100,310745795,4000,4000,4000,4000,0
|
|
20231106,180000,310745795,4000,4000,4000,4000,0
|
|
20231106,175900,310745795,4000,4000,4000,4000,0
|
|
20231106,175800,310745795,4000,4000,4000,4000,0
|
|
20231106,175700,310745795,4000,4000,4000,4000,0
|
|
20231106,175600,310745795,4000,4000,4000,4000,0
|
|
20231106,175500,310745795,4000,4000,4000,4000,0
|
|
20231106,175400,310745795,4000,4000,4000,4000,0
|
|
20231106,175300,310745795,4000,4000,4000,4000,0
|
|
20231106,175200,310745795,4000,4000,4000,4000,0
|
|
20231106,175100,310745795,4000,4000,4000,4000,0
|
|
20231106,175000,310745795,4000,4000,4000,4000,0
|
|
20231106,174900,310745795,4000,4000,4000,4000,0
|
|
20231106,174800,310745795,4000,4000,4000,4000,0
|
|
20231106,174700,310745795,4000,4000,4000,4000,0
|
|
20231106,174600,310745795,4000,4000,4000,4000,0
|
|
20231106,174500,310745795,4000,4000,4000,4000,0
|
|
20231106,174400,310745795,4000,4000,4000,4000,0
|
|
20231106,174300,310745795,4000,4000,4000,4000,0
|
|
20231106,174200,310745795,4000,4000,4000,4000,339
|
|
20231106,174100,310745795,4000,4000,4000,4000,0
|
|
20231106,174000,310745795,4000,4000,4000,4000,0
|
|
20231106,173900,310745795,4000,4000,4000,4000,0
|
|
20231106,173800,310745795,4000,4000,4000,4000,0
|
|
20231106,173700,310745795,4000,4000,4000,4000,0
|
|
20231106,173600,310745795,4000,4000,4000,4000,0
|
|
20231106,173500,310745795,4000,4000,4000,4000,0
|
|
20231106,173400,310745795,4000,4000,4000,4000,0
|
|
20231106,173300,310745795,4000,4000,4000,4000,0
|
|
20231106,173200,310745795,4000,4000,4000,4000,0
|
|
20231106,173100,310745795,4000,4000,4000,4000,0
|
|
20231106,173000,310745795,4000,4000,4000,4000,0
|
|
20231106,172900,310745795,4000,4000,4000,4000,0
|
|
20231106,172800,310745795,4000,4000,4000,4000,0
|
|
20231106,172700,310745795,4000,4000,4000,4000,0
|
|
20231106,172600,310745795,4000,4000,4000,4000,0
|
|
20231106,172500,310745795,4000,4000,4000,4000,0
|
|
20231106,172400,310745795,4000,4000,4000,4000,0
|
|
20231106,172300,310745795,4000,4000,4000,4000,0
|
|
20231106,172200,310745795,4000,4000,4000,4000,0
|
|
20231106,172100,310745795,4000,4000,4000,4000,0
|
|
20231106,172000,310745795,4000,4000,4000,4000,0
|
|
20231106,171900,310745795,4000,4000,4000,4000,0
|
|
20231106,171800,310745795,4000,4000,4000,4000,0
|
|
20231106,171700,310745795,4000,4000,4000,4000,0
|
|
20231106,171600,310745795,4000,4000,4000,4000,0
|
|
20231106,171500,310745795,4000,4000,4000,4000,0
|
|
20231106,171400,310745795,4000,4000,4000,4000,0
|
|
20231106,171300,310745795,4000,4000,4000,4000,0
|
|
20231106,171200,310745795,4000,4000,4000,4000,339
|
|
20231106,171100,310745795,4000,4000,4000,4000,0
|
|
20231106,171000,310745795,4000,4000,4000,4000,0
|
|
20231106,170900,310745795,4000,4000,4000,4000,0
|
|
20231106,170800,310745795,4000,4000,4000,4000,0
|
|
20231106,170700,310745795,4000,4000,4000,4000,0
|
|
20231106,170600,310745795,4000,4000,4000,4000,0
|
|
20231106,170500,310745795,4000,4000,4000,4000,0
|
|
20231106,170400,310745795,4000,4000,4000,4000,0
|
|
20231106,170300,310745795,4000,4000,4000,4000,0
|
|
20231106,170200,310745795,4000,4000,4000,4000,0
|
|
20231106,170100,310745795,4000,4000,4000,4000,0
|
|
20231106,170000,310745795,4000,4000,4000,4000,0
|
|
20231106,165900,310745795,4000,4000,4000,4000,0
|
|
20231106,165800,310745795,4000,4000,4000,4000,0
|
|
20231106,165700,310745795,4000,4000,4000,4000,0
|
|
20231106,165600,310745795,4000,4000,4000,4000,0
|
|
20231106,165500,310745795,4000,4000,4000,4000,0
|
|
20231106,165400,310745795,4000,4000,4000,4000,0
|
|
20231106,165300,310745795,4000,4000,4000,4000,0
|
|
20231106,165200,310745795,4000,4000,4000,4000,0
|
|
20231106,165100,310745795,4000,4000,4000,4000,0
|
|
20231106,165000,310745795,4000,4000,4000,4000,0
|
|
20231106,164900,310745795,4000,4000,4000,4000,0
|
|
20231106,164800,310745795,4000,4000,4000,4000,0
|
|
20231106,164700,310745795,4000,4000,4000,4000,0
|
|
20231106,164600,310745795,4000,4000,4000,4000,0
|
|
20231106,164500,310745795,4000,4000,4000,4000,0
|
|
20231106,164400,310745795,4000,4000,4000,4000,0
|
|
20231106,164300,310745795,4000,4000,4000,4000,0
|
|
20231106,164200,310745795,4000,4000,4000,4000,339
|
|
20231106,164100,310745795,4000,4000,4000,4000,0
|
|
20231106,164000,310745795,4000,4000,4000,4000,0
|
|
20231106,163900,310745795,4000,4000,4000,4000,0
|
|
20231106,163800,310745795,4000,4000,4000,4000,0
|
|
20231106,163700,310745795,4000,4000,4000,4000,0
|
|
20231106,163600,310745795,4000,4000,4000,4000,0
|
|
20231106,163500,310745795,4000,4000,4000,4000,0
|
|
20231106,163400,310745795,4000,4000,4000,4000,0
|
|
20231106,163300,310745795,4000,4000,4000,4000,0
|
|
20231106,163200,310745795,4000,4000,4000,4000,0
|
|
20231106,163100,310745795,4000,4000,4000,4000,0
|
|
20231106,163000,310745795,4000,4000,4000,4000,0
|
|
20231106,162900,310745795,4000,4000,4000,4000,0
|
|
20231106,162800,310745795,4000,4000,4000,4000,0
|
|
20231106,162700,310745795,4000,4000,4000,4000,0
|
|
20231106,162600,310745795,4000,4000,4000,4000,0
|
|
20231106,162500,310745795,4000,4000,4000,4000,0
|
|
20231106,162400,310745795,4000,4000,4000,4000,0
|
|
20231106,162300,310745795,4000,4000,4000,4000,0
|
|
20231106,162200,310745795,4000,4000,4000,4000,0
|
|
20231106,162100,310745795,4000,4000,4000,4000,0
|
|
20231106,162000,310745795,4000,4000,4000,4000,0
|
|
20231106,161900,310745795,4000,4000,4000,4000,0
|
|
20231106,161800,310745795,4000,4000,4000,4000,0
|
|
20231106,161700,310745795,4000,4000,4000,4000,0
|
|
20231106,161600,310745795,4000,4000,4000,4000,0
|
|
20231106,161500,310745795,4000,4000,4000,4000,0
|
|
20231106,161400,310745795,4000,4000,4000,4000,0
|
|
20231106,161300,310745795,4000,4000,4000,4000,0
|
|
20231106,161200,310745795,4000,4000,4000,4000,339
|
|
20231106,161100,310745795,4000,4000,4000,4000,0
|
|
20231106,161000,310745795,4000,4000,4000,4000,0
|
|
20231106,160900,310745795,4000,4000,4000,4000,0
|
|
20231106,160800,310745795,4000,4000,4000,4000,0
|
|
20231106,160700,310745795,4000,4000,4000,4000,0
|
|
20231106,160600,310745795,4000,4000,4000,4000,0
|
|
20231106,160500,310745795,4000,4000,4000,4000,0
|
|
20231106,160400,310745795,4000,4000,4000,4000,0
|
|
20231106,160300,310745795,4000,4000,4000,4000,0
|
|
20231106,160200,310745795,4000,4000,4000,4000,0
|
|
20231106,160100,310745795,4000,4000,4000,4000,0
|
|
20231106,160000,310745795,4000,4000,4000,4000,0
|
|
20231106,155900,310745795,4000,4000,4000,4000,0
|
|
20231106,155800,310745795,4000,4000,4000,4000,0
|
|
20231106,155700,310745795,4000,4000,4000,4000,0
|
|
20231106,155600,310745795,4000,4000,4000,4000,0
|
|
20231106,155500,310745795,4000,4000,4000,4000,0
|
|
20231106,155400,310745795,4000,4000,4000,4000,0
|
|
20231106,155300,310745795,4000,4000,4000,4000,0
|
|
20231106,155200,310745795,4000,4000,4000,4000,0
|
|
20231106,155100,310745795,4000,4000,4000,4000,0
|
|
20231106,155000,310745795,4000,4000,4000,4000,0
|
|
20231106,154900,310745795,4000,4000,4000,4000,0
|
|
20231106,154800,310745795,4000,4000,4000,4000,0
|
|
20231106,154700,310745795,4000,4000,4000,4000,0
|
|
20231106,154600,310745795,4000,4000,4000,4000,0
|
|
20231106,154500,310745795,4000,4000,4000,4000,0
|
|
20231106,154400,310745795,4000,4000,4000,4000,0
|
|
20231106,154300,310745795,4000,4000,4000,4000,0
|
|
20231106,154200,310745795,4000,4000,4000,4000,339
|
|
20231106,154100,310745795,4000,4000,4000,4000,0
|
|
20231106,154000,310745795,4000,4000,4000,4000,0
|
|
20231106,153900,310745795,4000,4000,4000,4000,0
|
|
20231106,153800,310745795,4000,4000,4000,4000,0
|
|
20231106,153700,310745795,4000,4000,4000,4000,0
|
|
20231106,153600,310745795,4000,4000,4000,4000,0
|
|
20231106,153500,310745795,4000,4000,4000,4000,0
|
|
20231106,153400,310745795,4000,4000,4000,4000,0
|
|
20231106,153300,310745795,4000,4000,4000,4000,0
|
|
20231106,153200,310745795,4000,4000,4000,4000,0
|
|
20231106,153100,310745795,4000,4000,4000,4000,0
|
|
20231106,153000,310745795,4000,4000,4000,4000,339
|
|
20231106,152900,309389795,3985,3985,3985,3985,0
|
|
20231106,152800,309389795,3985,3985,3985,3985,0
|
|
20231106,152700,309389795,3985,3985,3985,3985,0
|
|
20231106,152600,309389795,3985,3985,3985,3985,0
|
|
20231106,152500,309389795,3985,3985,3985,3985,0
|
|
20231106,152400,309389795,3985,3985,3985,3985,0
|
|
20231106,152300,309389795,3985,3985,3985,3985,0
|
|
20231106,152200,309389795,3985,3985,3985,3985,0
|
|
20231106,152100,309389795,3985,3985,3985,3985,0
|
|
20231106,152000,309389795,3985,3985,3985,3985,0
|
|
20231106,151900,309389795,3985,3985,3985,3985,0
|
|
20231106,151800,309389795,3985,3985,3985,3985,1
|
|
20231106,151700,309385810,4000,4000,4000,4000,0
|
|
20231106,151600,309385810,4000,4000,4000,4000,20
|
|
20231106,151500,309305810,3995,3995,3995,3995,79
|
|
20231106,151400,308990205,3995,3995,3995,3995,1
|
|
20231106,151300,308986210,4000,4000,4000,4000,0
|
|
20231106,151200,308986210,4000,4000,4000,4000,5
|
|
20231106,151100,308966210,4005,4005,4005,4005,0
|
|
20231106,151000,308966210,4005,4005,4005,4005,10
|
|
20231106,150900,308926160,4005,4005,4005,4005,0
|
|
20231106,150800,308926160,4005,4005,4005,4005,0
|
|
20231106,150700,308926160,4005,4005,4005,4005,10
|
|
20231106,150600,308886110,4005,4005,4005,4005,0
|
|
20231106,150500,308886110,4005,4005,4005,4005,0
|
|
20231106,150400,308886110,4005,4000,4005,3985,201
|
|
20231106,150300,308085075,4005,4005,4005,4005,0
|
|
20231106,150200,308085075,4005,4005,4005,4005,0
|
|
20231106,150100,308085075,4005,4005,4005,4005,1
|
|
20231106,150000,308081070,3990,3990,3990,3990,0
|
|
20231106,145900,308081070,3990,3995,3995,3990,2537
|
|
20231106,145800,297958025,3995,3990,3995,3990,58
|
|
20231106,145700,297726540,3990,4000,4000,3990,4
|
|
20231106,145600,297710565,4000,4000,4000,4000,1
|
|
20231106,145500,297706565,3975,4000,4000,3975,32481
|
|
20231106,145400,168550740,4000,4000,4000,4000,0
|
|
20231106,145300,168550740,4000,4000,4000,4000,0
|
|
20231106,145200,168550740,4000,4000,4000,4000,0
|
|
20231106,145100,168550740,4000,4000,4000,4000,0
|
|
20231106,145000,168550740,4000,4000,4000,4000,329
|
|
20231106,144900,167234740,4000,4000,4000,4000,16
|
|
20231106,144800,167170740,4000,4000,4000,4000,1
|
|
20231106,144700,167166740,3990,3990,3990,3990,0
|
|
20231106,144600,167166740,3990,3990,3990,3990,492
|
|
20231106,144500,165203660,3995,3990,3995,3990,69
|
|
20231106,144400,164928345,3995,3995,3995,3995,0
|
|
20231106,144300,164928345,3995,3995,3995,3995,7
|
|
20231106,144200,164900380,4000,4000,4000,4000,1
|
|
20231106,144100,164896380,3995,3995,3995,3995,0
|
|
20231106,144000,164896380,3995,3995,3995,3995,20
|
|
20231106,143900,164816480,4000,4000,4000,4000,0
|
|
20231106,143800,164816480,4000,4000,4000,4000,0
|
|
20231106,143700,164816480,4000,4000,4000,4000,1
|
|
20231106,143600,164812480,3985,3985,3985,3985,0
|
|
20231106,143500,164812480,3985,3985,3985,3985,0
|
|
20231106,143400,164812480,3985,3985,3985,3985,0
|
|
20231106,143300,164812480,3985,3985,3985,3985,0
|
|
20231106,143200,164812480,3985,4000,4000,3985,1201
|
|
20231106,143100,160024640,4000,4000,4000,4000,0
|
|
20231106,143000,160024640,4000,4000,4000,4000,0
|
|
20231106,142900,160024640,4000,4000,4000,4000,0
|
|
20231106,142800,160024640,4000,4000,4000,4000,10
|
|
20231106,142700,159984640,4000,4000,4000,4000,0
|
|
20231106,142600,159984640,4000,4000,4000,4000,500
|
|
20231106,142500,157984640,4000,4000,4000,4000,13
|
|
20231106,142400,157932640,4000,4000,4000,4000,10
|
|
20231106,142300,157892640,4000,4000,4000,4000,0
|
|
20231106,142200,157892640,4000,4000,4000,4000,0
|
|
20231106,142100,157892640,4000,4000,4000,4000,15
|
|
20231106,142000,157832640,4000,4000,4000,4000,27
|
|
20231106,141900,157724640,4000,4000,4000,4000,0
|
|
20231106,141800,157724640,4000,4000,4000,4000,0
|
|
20231106,141700,157724640,4000,4000,4000,4000,11
|
|
20231106,141600,157680640,4000,4000,4000,4000,1
|
|
20231106,141500,157676640,4000,4000,4000,4000,0
|
|
20231106,141400,157676640,4000,4000,4000,4000,0
|
|
20231106,141300,157676640,4000,4000,4000,4000,0
|
|
20231106,141200,157676640,4000,4000,4000,4000,0
|
|
20231106,141100,157676640,4000,4000,4000,4000,0
|
|
20231106,141000,157676640,4000,4000,4000,4000,0
|
|
20231106,140900,157676640,4000,4000,4000,4000,0
|
|
20231106,140800,157676640,4000,4000,4000,4000,1
|
|
20231106,140700,157672640,3985,3985,3985,3985,787
|
|
20231106,140600,154536445,3985,3985,3985,3985,0
|
|
20231106,140500,154536445,3985,3985,3985,3985,0
|
|
20231106,140400,154536445,3985,3985,3985,3985,0
|
|
20231106,140300,154536445,3985,3985,3985,3985,0
|
|
20231106,140200,154536445,3985,3995,3995,3985,2630
|
|
20231106,140100,144052060,3995,3995,3995,3995,81
|
|
20231106,140000,143728465,4000,4000,4000,4000,1
|
|
20231106,135900,143724465,4000,4000,4000,4000,0
|
|
20231106,135800,143724465,4000,4000,4000,4000,0
|
|
20231106,135700,143724465,4000,4000,4000,4000,0
|
|
20231106,135600,143724465,4000,4000,4000,4000,1
|
|
20231106,135500,143720465,3995,3995,3995,3995,0
|
|
20231106,135400,143720465,3995,4000,4000,3995,14
|
|
20231106,135300,143664485,4000,4000,4000,4000,0
|
|
20231106,135200,143664485,4000,4000,4000,4000,0
|
|
20231106,135100,143664485,4000,4000,4000,4000,0
|
|
20231106,135000,143664485,4000,4000,4000,4000,0
|
|
20231106,134900,143664485,4000,4000,4000,4000,0
|
|
20231106,134800,143664485,4000,4000,4000,4000,35
|
|
20231106,134700,143524485,4005,4005,4005,4005,15
|
|
20231106,134600,143464410,4005,4005,4005,4005,1
|
|
20231106,134500,143460405,4005,4005,4005,4005,0
|
|
20231106,134400,143460405,4005,4005,4005,4005,1
|
|
20231106,134300,143456400,4005,4005,4005,4005,102
|
|
20231106,134200,143047890,4000,4000,4000,4000,0
|
|
20231106,134100,143047890,4000,4005,4005,4000,55
|
|
20231106,134000,142827885,4005,4005,4005,4005,148
|
|
20231106,133900,142235145,4000,4000,4000,4000,0
|
|
20231106,133800,142235145,4000,4005,4005,4000,104
|
|
20231106,133700,141818725,4005,4005,4005,4005,0
|
|
20231106,133600,141818725,4005,4005,4005,4005,0
|
|
20231106,133500,141818725,4005,4005,4005,4005,1
|
|
20231106,133400,141814720,4005,4005,4005,4005,0
|
|
20231106,133300,141814720,4005,4005,4005,4005,10
|
|
20231106,133200,141774670,4005,4005,4005,4005,0
|
|
20231106,133100,141774670,4005,4005,4005,4005,2
|
|
20231106,133000,141766660,4005,4005,4005,4005,1
|
|
20231106,132900,141762655,4005,4005,4005,4005,0
|
|
20231106,132800,141762655,4005,4005,4005,4005,0
|
|
20231106,132700,141762655,4005,4005,4005,4005,0
|
|
20231106,132600,141762655,4005,4005,4005,4005,2
|
|
20231106,132500,141754645,4005,4005,4005,4005,0
|
|
20231106,132400,141754645,4005,4005,4005,4005,1
|
|
20231106,132300,141750640,4005,4005,4005,4005,1
|
|
20231106,132200,141746635,4000,4000,4000,4000,0
|
|
20231106,132100,141746635,4000,4000,4000,4000,1
|
|
20231106,132000,141742635,4000,4000,4000,4000,0
|
|
20231106,131900,141742635,4000,4000,4000,4000,710
|
|
20231106,131800,138902635,4005,4005,4005,4005,1
|
|
20231106,131700,138898630,4005,4005,4005,4005,0
|
|
20231106,131600,138898630,4005,4005,4005,4005,1
|
|
20231106,131500,138894625,4000,4000,4000,4000,0
|
|
20231106,131400,138894625,4000,4000,4000,4000,207
|
|
20231106,131300,138066625,4000,4000,4000,4000,500
|
|
20231106,131200,136066625,4000,4000,4000,4000,1
|
|
20231106,131100,136062625,4000,4000,4000,4000,1
|
|
20231106,131000,136058625,4000,4000,4000,4000,0
|
|
20231106,130900,136058625,4000,4000,4000,4000,1
|
|
20231106,130800,136054625,4000,4000,4000,4000,0
|
|
20231106,130700,136054625,4000,4000,4000,4000,0
|
|
20231106,130600,136054625,4000,4000,4000,4000,210
|
|
20231106,130500,135214625,4000,4000,4000,4000,0
|
|
20231106,130400,135214625,4000,4000,4000,4000,0
|
|
20231106,130300,135214625,4000,4000,4000,4000,0
|
|
20231106,130200,135214625,4000,4000,4000,4000,0
|
|
20231106,130100,135214625,4000,4000,4000,4000,11
|
|
20231106,130000,135170625,3995,3995,3995,3995,0
|
|
20231106,125900,135170625,3995,3995,3995,3995,130
|
|
20231106,125800,134651275,4000,4000,4000,4000,0
|
|
20231106,125700,134651275,4000,4000,4000,4000,1
|
|
20231106,125600,134647275,4000,4000,4000,4000,0
|
|
20231106,125500,134647275,4000,4000,4000,4000,1
|
|
20231106,125400,134643275,4000,4000,4000,4000,0
|
|
20231106,125300,134643275,4000,4000,4000,4000,1
|
|
20231106,125200,134639275,4000,4000,4000,4000,1
|
|
20231106,125100,134635275,4000,4000,4000,4000,0
|
|
20231106,125000,134635275,4000,4000,4000,4000,1
|
|
20231106,124900,134631275,4000,4000,4000,4000,0
|
|
20231106,124800,134631275,4000,4000,4000,4000,0
|
|
20231106,124700,134631275,4000,4000,4000,4000,0
|
|
20231106,124600,134631275,4000,3995,4000,3995,1641
|
|
20231106,124500,128075475,4000,4000,4000,4000,1
|
|
20231106,124400,128071475,4000,4000,4000,4000,10
|
|
20231106,124300,128031475,4000,4000,4000,4000,5
|
|
20231106,124200,128011475,4000,4000,4000,4000,0
|
|
20231106,124100,128011475,4000,4000,4000,4000,50
|
|
20231106,124000,127811475,4000,4000,4000,4000,0
|
|
20231106,123900,127811475,4000,4000,4000,4000,0
|
|
20231106,123800,127811475,4000,4000,4000,4000,0
|
|
20231106,123700,127811475,4000,3995,4000,3995,185
|
|
20231106,123600,127072350,3995,3995,3995,3995,8
|
|
20231106,123500,127040390,3995,3995,3995,3995,0
|
|
20231106,123400,127040390,3995,3995,3995,3995,0
|
|
20231106,123300,127040390,3995,3995,3995,3995,0
|
|
20231106,123200,127040390,3995,3995,3995,3995,0
|
|
20231106,123100,127040390,3995,3995,3995,3995,1
|
|
20231106,123000,127036395,3995,3995,3995,3995,1
|
|
20231106,122900,127032400,3995,3995,3995,3995,0
|
|
20231106,122800,127032400,3995,3995,3995,3995,1
|
|
20231106,122700,127028405,3995,3995,3995,3995,9
|
|
20231106,122600,126992450,3995,3995,3995,3995,2
|
|
20231106,122500,126984460,3995,3995,3995,3995,1
|
|
20231106,122400,126980465,3980,3990,3990,3980,60
|
|
20231106,122300,126741425,3995,3995,3995,3995,0
|
|
20231106,122200,126741425,3995,3995,3995,3995,1
|
|
20231106,122100,126737430,3995,3995,3995,3995,0
|
|
20231106,122000,126737430,3995,3995,3995,3995,0
|
|
20231106,121900,126737430,3995,3995,3995,3995,1
|
|
20231106,121800,126733435,3995,3995,3995,3995,4
|
|
20231106,121700,126717455,3990,3990,3990,3990,0
|
|
20231106,121600,126717455,3990,3990,3990,3990,2
|
|
20231106,121500,126709475,3990,3990,3990,3990,0
|
|
20231106,121400,126709475,3990,3990,3990,3990,0
|
|
20231106,121300,126709475,3990,3990,3990,3990,0
|
|
20231106,121200,126709475,3990,3990,3990,3990,0
|
|
20231106,121100,126709475,3990,3990,3990,3990,27
|
|
20231106,121000,126601745,3990,3985,3990,3985,96
|
|
20231106,120900,126219180,3985,3985,3985,3985,3
|
|
20231106,120800,126207225,3985,3985,3985,3985,1
|
|
20231106,120700,126203240,3985,3985,3985,3985,1
|
|
20231106,120600,126199255,3985,3990,3990,3985,3
|
|
20231106,120500,126187295,3995,3995,3995,3995,2
|
|
20231106,120400,126179305,4000,4000,4000,4000,0
|
|
20231106,120300,126179305,4000,3985,4000,3985,23
|
|
20231106,120200,126087610,3985,3985,3985,3985,0
|
|
20231106,120100,126087610,3985,3985,3985,3985,38
|
|
20231106,120000,125936180,3975,3975,3975,3975,8
|
|
20231106,115900,125904380,3975,3975,3975,3975,0
|
|
20231106,115800,125904380,3975,3975,3975,3975,5
|
|
20231106,115700,125884505,3975,3975,3975,3975,8
|
|
20231106,115600,125852705,3980,3980,3980,3980,3
|
|
20231106,115500,125840765,3980,3980,3980,3980,0
|
|
20231106,115400,125840765,3980,3980,3980,3980,1005
|
|
20231106,115300,121840865,3980,3980,3980,3980,15
|
|
20231106,115200,121781165,3985,3980,3985,3980,6
|
|
20231106,115100,121757280,3980,3980,3980,3980,0
|
|
20231106,115000,121757280,3980,3985,3985,3980,9
|
|
20231106,114900,121721445,3980,3980,3980,3980,5
|
|
20231106,114800,121701545,3980,3980,3980,3980,0
|
|
20231106,114700,121701545,3980,3980,3980,3980,55
|
|
20231106,114600,121482645,3985,3980,3985,3980,65
|
|
20231106,114500,121223750,3980,3975,3980,3975,7
|
|
20231106,114400,121195920,3975,3975,3975,3975,0
|
|
20231106,114300,121195920,3975,3980,3980,3975,6
|
|
20231106,114200,121172065,3980,3980,3980,3980,0
|
|
20231106,114100,121172065,3980,3980,3980,3975,111
|
|
20231106,114000,120730310,3980,3975,3980,3965,117
|
|
20231106,113900,120266010,3980,3980,3980,3980,1
|
|
20231106,113800,120262030,3975,3975,3975,3970,9
|
|
20231106,113700,120226285,3960,3960,3960,3960,16
|
|
20231106,113600,120162925,3960,3970,3970,3960,1088
|
|
20231106,113500,115845670,3975,3985,3985,3975,1044
|
|
20231106,113400,111692470,3980,3980,3980,3980,5
|
|
20231106,113300,111672570,3980,3980,3980,3980,600
|
|
20231106,113200,109284570,3980,3980,3980,3980,5
|
|
20231106,113100,109264670,3980,3980,3980,3980,0
|
|
20231106,113000,109264670,3980,3985,3985,3980,7
|
|
20231106,112900,109236805,3985,3980,3985,3980,6
|
|
20231106,112800,109212920,3985,3985,3985,3985,101
|
|
20231106,112700,108810435,3985,3985,3985,3985,331
|
|
20231106,112600,107491400,3985,3985,3985,3985,0
|
|
20231106,112500,107491400,3985,3990,3990,3985,1006
|
|
20231106,112400,103480785,3990,3990,3990,3990,0
|
|
20231106,112300,103480785,3990,3990,3990,3990,5
|
|
20231106,112200,103460835,3990,3990,3990,3990,0
|
|
20231106,112100,103460835,3990,3990,3990,3990,10
|
|
20231106,112000,103420935,3990,3990,3990,3990,5
|
|
20231106,111900,103400985,3995,3995,3995,3995,1
|
|
20231106,111800,103396990,3995,3990,3995,3990,27
|
|
20231106,111700,103289155,3985,3985,3985,3985,0
|
|
20231106,111600,103289155,3985,3980,3985,3980,17
|
|
20231106,111500,103221470,3980,3985,3985,3980,500
|
|
20231106,111400,101229920,3980,3985,3985,3980,905
|
|
20231106,111300,97627095,3985,3985,3985,3985,0
|
|
20231106,111200,97627095,3985,3985,3985,3985,41
|
|
20231106,111100,97463710,3985,3985,3985,3985,4
|
|
20231106,111000,97447770,3985,3985,3985,3985,1
|
|
20231106,110900,97443785,3990,3990,3990,3990,154
|
|
20231106,110800,96829325,3995,3995,3995,3995,2
|
|
20231106,110700,96821335,3995,3990,4000,3990,8
|
|
20231106,110600,96789395,3995,3985,4000,3985,1007
|
|
20231106,110500,92761425,3985,3985,3985,3985,1143
|
|
20231106,110400,88206570,3985,3985,3985,3985,27
|
|
20231106,110300,88098975,3985,3990,3990,3985,6
|
|
20231106,110200,88075060,3990,3990,3990,3990,166
|
|
20231106,110100,87412720,3990,3990,3990,3990,5
|
|
20231106,110000,87392770,3990,3990,3990,3990,5
|
|
20231106,105900,87372820,4000,3995,4000,3995,271
|
|
20231106,105800,86290170,3990,3990,3990,3990,6
|
|
20231106,105700,86266230,3990,3990,3990,3990,0
|
|
20231106,105600,86266230,3990,3990,3990,3990,5
|
|
20231106,105500,86246280,3990,3990,3990,3990,1
|
|
20231106,105400,86242290,3990,3990,3990,3990,5
|
|
20231106,105300,86222340,3990,3990,3990,3990,0
|
|
20231106,105200,86222340,3990,3990,3990,3990,6
|
|
20231106,105100,86198400,3990,3990,3990,3990,2
|
|
20231106,105000,86190420,3990,3990,3990,3990,5
|
|
20231106,104900,86170470,3990,3990,3990,3990,5
|
|
20231106,104800,86150520,3990,3990,3990,3990,419
|
|
20231106,104700,84478710,3985,3985,3985,3985,15
|
|
20231106,104600,84418935,3990,3990,3990,3990,582
|
|
20231106,104500,82096755,3990,3990,3990,3990,10
|
|
20231106,104400,82056855,3990,3990,3990,3990,0
|
|
20231106,104300,82056855,3990,3990,3990,3990,5
|
|
20231106,104200,82036905,3990,3990,3990,3990,403
|
|
20231106,104100,80428935,3995,4000,4000,3995,2
|
|
20231106,104000,80420940,3995,3995,3995,3995,5
|
|
20231106,103900,80400965,4000,3995,4000,3995,90
|
|
20231106,103800,80041410,3995,3995,3995,3995,7
|
|
20231106,103700,80013445,4000,4000,4000,4000,1
|
|
20231106,103600,80009445,3995,3995,3995,3995,5
|
|
20231106,103500,79989470,3995,3995,3995,3995,117
|
|
20231106,103400,79522055,3990,3990,3990,3990,5
|
|
20231106,103300,79502105,3985,3985,3985,3985,0
|
|
20231106,103200,79502105,3985,3985,3985,3980,1012
|
|
20231106,103100,75469315,3985,3985,3985,3985,497
|
|
20231106,103000,73488770,3985,3990,3990,3985,6
|
|
20231106,102900,73464855,3990,3990,3990,3990,1
|
|
20231106,102800,73460865,3995,3995,3995,3995,1
|
|
20231106,102700,73456870,3995,3980,3995,3980,7
|
|
20231106,102600,73428980,3980,3995,3995,3980,5052
|
|
20231106,102500,53311280,3985,3985,3985,3985,6
|
|
20231106,102400,53287370,3985,3985,3985,3985,0
|
|
20231106,102300,53287370,3985,3985,3985,3985,5
|
|
20231106,102200,53267445,3985,3985,3985,3985,0
|
|
20231106,102100,53267445,3985,3990,3995,3985,15
|
|
20231106,102000,53207600,3985,3985,3985,3985,6
|
|
20231106,101900,53183690,3990,3990,3990,3985,1061
|
|
20231106,101800,48955300,3990,3985,3990,3985,9
|
|
20231106,101700,48919415,3990,4000,4000,3990,1005
|
|
20231106,101600,44909265,3995,3995,3995,3995,5
|
|
20231106,101500,44889290,3990,3995,3995,3990,549
|
|
20231106,101400,42698275,3995,3990,3995,3990,85
|
|
20231106,101300,42359115,3990,3990,3990,3990,0
|
|
20231106,101200,42359115,3990,3995,3995,3990,7
|
|
20231106,101100,42331180,3995,3995,3995,3995,0
|
|
20231106,101000,42331180,3995,3995,3995,3995,2
|
|
20231106,100900,42323190,3995,3995,3995,3995,25
|
|
20231106,100800,42223315,4000,4000,4000,4000,100
|
|
20231106,100700,41823315,3995,3995,3995,3995,5
|
|
20231106,100600,41803340,4000,4000,4000,4000,193
|
|
20231106,100500,41031340,4000,4000,4000,4000,6
|
|
20231106,100400,41007340,4000,4000,4000,4000,0
|
|
20231106,100300,41007340,4000,4005,4005,4000,305
|
|
20231106,100200,39785840,4005,4005,4005,4005,11
|
|
20231106,100100,39741785,4005,4005,4005,4005,5
|
|
20231106,100000,39721760,4005,4005,4005,4005,6
|
|
20231106,095900,39697730,4010,4010,4010,4010,0
|
|
20231106,095800,39697730,4010,4010,4010,4010,9
|
|
20231106,095700,39661640,4010,4010,4010,4010,0
|
|
20231106,095600,39661640,4010,4010,4010,4010,5
|
|
20231106,095500,39641590,4015,4015,4015,4015,0
|
|
20231106,095400,39641590,4015,4015,4015,4015,1
|
|
20231106,095300,39637575,4010,4010,4010,4010,0
|
|
20231106,095200,39637575,4010,4010,4010,4010,6
|
|
20231106,095100,39613515,4015,4015,4015,4015,100
|
|
20231106,095000,39212015,4010,4015,4015,4010,6
|
|
20231106,094900,39187950,4020,4020,4020,4020,285
|
|
20231106,094800,38042250,4025,4025,4025,4025,0
|
|
20231106,094700,38042250,4025,4025,4025,4025,205
|
|
20231106,094600,37217125,4025,4025,4025,4025,512
|
|
20231106,094500,35156325,4025,4025,4025,4025,17
|
|
20231106,094400,35087900,4030,4030,4030,4030,127
|
|
20231106,094300,34576090,4025,4030,4030,4025,6
|
|
20231106,094200,34551935,4020,4020,4020,4020,0
|
|
20231106,094100,34551935,4020,4020,4020,4020,5
|
|
20231106,094000,34531835,4030,4020,4030,4020,106
|
|
20231106,093900,34104715,4030,4030,4030,4030,98
|
|
20231106,093800,33709775,4030,4030,4030,4030,1
|
|
20231106,093700,33705745,4025,4025,4025,4025,2
|
|
20231106,093600,33697695,4025,4030,4030,4025,576
|
|
20231106,093500,31378930,4030,4030,4030,4030,1
|
|
20231106,093400,31374900,4030,4030,4035,4030,233
|
|
20231106,093300,30435905,4035,4045,4045,4035,1002
|
|
20231106,093200,26392820,4045,4040,4045,4030,507
|
|
20231106,093100,24346765,4040,4040,4040,4035,437
|
|
20231106,093000,22582300,4035,4035,4035,4035,5
|
|
20231106,092900,22562125,4050,4035,4050,4035,6
|
|
20231106,092800,22537900,4045,4045,4045,4045,1
|
|
20231106,092700,22533855,4035,4045,4045,4035,73
|
|
20231106,092600,22238640,4045,4030,4045,4030,350
|
|
20231106,092500,20828120,4030,4025,4030,4025,18
|
|
20231106,092400,20755665,4025,4025,4025,4025,50
|
|
20231106,092300,20554415,4025,4025,4025,4025,5
|
|
20231106,092200,20534290,4025,4030,4030,4025,247
|
|
20231106,092100,19539215,4025,4020,4025,4020,6
|
|
20231106,092000,19515090,4020,4005,4020,4005,635
|
|
20231106,091900,16964870,4015,4010,4015,4010,57
|
|
20231106,091800,16736065,3995,4000,4000,3995,654
|
|
20231106,091700,14120090,4000,4000,4000,4000,1
|
|
20231106,091600,14116090,3995,3995,3995,3995,5
|
|
20231106,091500,14096115,3995,3995,3995,3995,0
|
|
20231106,091400,14096115,3995,3995,3995,3995,5
|
|
20231106,091300,14076140,3995,3995,3995,3995,158
|
|
20231106,091200,13444930,3985,3985,3985,3985,6
|
|
20231106,091100,13421020,3995,3995,3995,3995,1
|
|
20231106,091000,13417025,3985,4000,4000,3985,55
|
|
20231106,090900,13197400,4000,4000,4000,4000,94
|
|
20231106,090800,12821400,4000,4000,4000,4000,15
|
|
20231106,090700,12761400,4005,3985,4005,3985,56
|
|
20231106,090600,12537265,3985,3985,3985,3985,53
|
|
20231106,090500,12326060,3985,3985,3985,3985,5
|
|
20231106,090400,12306135,4010,4010,4010,4010,301
|
|
20231106,090300,11099125,4015,3990,4015,3990,6
|
|
20231106,090200,11075160,3985,3985,3985,3985,0
|
|
20231106,090100,11075160,3985,3985,3985,3985,5
|
|
20231106,090000,11055235,4025,3980,4025,3975,2776
|