585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,184200,193904775,3935,3935,3935,3935,879
|
|
20231110,184100,193904775,3935,3935,3935,3935,0
|
|
20231110,184000,193904775,3935,3935,3935,3935,0
|
|
20231110,183900,193904775,3935,3935,3935,3935,0
|
|
20231110,183800,193904775,3935,3935,3935,3935,0
|
|
20231110,183700,193904775,3935,3935,3935,3935,0
|
|
20231110,183600,193904775,3935,3935,3935,3935,0
|
|
20231110,183500,193904775,3935,3935,3935,3935,0
|
|
20231110,183400,193904775,3935,3935,3935,3935,0
|
|
20231110,183300,193904775,3935,3935,3935,3935,0
|
|
20231110,183200,193904775,3935,3935,3935,3935,0
|
|
20231110,183100,193904775,3935,3935,3935,3935,0
|
|
20231110,183000,193904775,3935,3935,3935,3935,0
|
|
20231110,182900,193904775,3935,3935,3935,3935,0
|
|
20231110,182800,193904775,3935,3935,3935,3935,0
|
|
20231110,182700,193904775,3935,3935,3935,3935,0
|
|
20231110,182600,193904775,3935,3935,3935,3935,0
|
|
20231110,182500,193904775,3935,3935,3935,3935,0
|
|
20231110,182400,193904775,3935,3935,3935,3935,0
|
|
20231110,182300,193904775,3935,3935,3935,3935,0
|
|
20231110,182200,193904775,3935,3935,3935,3935,0
|
|
20231110,182100,193904775,3935,3935,3935,3935,0
|
|
20231110,182000,193904775,3935,3935,3935,3935,0
|
|
20231110,181900,193904775,3935,3935,3935,3935,0
|
|
20231110,181800,193904775,3935,3935,3935,3935,0
|
|
20231110,181700,193904775,3935,3935,3935,3935,0
|
|
20231110,181600,193904775,3935,3935,3935,3935,0
|
|
20231110,181500,193904775,3935,3935,3935,3935,0
|
|
20231110,181400,193904775,3935,3935,3935,3935,0
|
|
20231110,181300,193904775,3935,3935,3935,3935,0
|
|
20231110,181200,193904775,3935,3935,3935,3935,879
|
|
20231110,181100,193904775,3935,3935,3935,3935,0
|
|
20231110,181000,193904775,3935,3935,3935,3935,0
|
|
20231110,180900,193904775,3935,3935,3935,3935,0
|
|
20231110,180800,193904775,3935,3935,3935,3935,0
|
|
20231110,180700,193904775,3935,3935,3935,3935,0
|
|
20231110,180600,193904775,3935,3935,3935,3935,0
|
|
20231110,180500,193904775,3935,3935,3935,3935,0
|
|
20231110,180400,193904775,3935,3935,3935,3935,0
|
|
20231110,180300,193904775,3935,3935,3935,3935,0
|
|
20231110,180200,193904775,3935,3935,3935,3935,0
|
|
20231110,180100,193904775,3935,3935,3935,3935,0
|
|
20231110,180000,193904775,3935,3935,3935,3935,0
|
|
20231110,175900,193904775,3935,3935,3935,3935,0
|
|
20231110,175800,193904775,3935,3935,3935,3935,0
|
|
20231110,175700,193904775,3935,3935,3935,3935,0
|
|
20231110,175600,193904775,3935,3935,3935,3935,0
|
|
20231110,175500,193904775,3935,3935,3935,3935,0
|
|
20231110,175400,193904775,3935,3935,3935,3935,0
|
|
20231110,175300,193904775,3935,3935,3935,3935,0
|
|
20231110,175200,193904775,3935,3935,3935,3935,0
|
|
20231110,175100,193904775,3935,3935,3935,3935,0
|
|
20231110,175000,193904775,3935,3935,3935,3935,0
|
|
20231110,174900,193904775,3935,3935,3935,3935,0
|
|
20231110,174800,193904775,3935,3935,3935,3935,0
|
|
20231110,174700,193904775,3935,3935,3935,3935,0
|
|
20231110,174600,193904775,3935,3935,3935,3935,0
|
|
20231110,174500,193904775,3935,3935,3935,3935,0
|
|
20231110,174400,193904775,3935,3935,3935,3935,0
|
|
20231110,174300,193904775,3935,3935,3935,3935,0
|
|
20231110,174200,193904775,3935,3935,3935,3935,879
|
|
20231110,174100,193904775,3935,3935,3935,3935,0
|
|
20231110,174000,193904775,3935,3935,3935,3935,0
|
|
20231110,173900,193904775,3935,3935,3935,3935,0
|
|
20231110,173800,193904775,3935,3935,3935,3935,0
|
|
20231110,173700,193904775,3935,3935,3935,3935,0
|
|
20231110,173600,193904775,3935,3935,3935,3935,0
|
|
20231110,173500,193904775,3935,3935,3935,3935,0
|
|
20231110,173400,193904775,3935,3935,3935,3935,0
|
|
20231110,173300,193904775,3935,3935,3935,3935,0
|
|
20231110,173200,193904775,3935,3935,3935,3935,0
|
|
20231110,173100,193904775,3935,3935,3935,3935,0
|
|
20231110,173000,193904775,3935,3935,3935,3935,0
|
|
20231110,172900,193904775,3935,3935,3935,3935,0
|
|
20231110,172800,193904775,3935,3935,3935,3935,0
|
|
20231110,172700,193904775,3935,3935,3935,3935,0
|
|
20231110,172600,193904775,3935,3935,3935,3935,0
|
|
20231110,172500,193904775,3935,3935,3935,3935,0
|
|
20231110,172400,193904775,3935,3935,3935,3935,0
|
|
20231110,172300,193904775,3935,3935,3935,3935,0
|
|
20231110,172200,193904775,3935,3935,3935,3935,0
|
|
20231110,172100,193904775,3935,3935,3935,3935,0
|
|
20231110,172000,193904775,3935,3935,3935,3935,0
|
|
20231110,171900,193904775,3935,3935,3935,3935,0
|
|
20231110,171800,193904775,3935,3935,3935,3935,0
|
|
20231110,171700,193904775,3935,3935,3935,3935,0
|
|
20231110,171600,193904775,3935,3935,3935,3935,0
|
|
20231110,171500,193904775,3935,3935,3935,3935,0
|
|
20231110,171400,193904775,3935,3935,3935,3935,0
|
|
20231110,171300,193904775,3935,3935,3935,3935,0
|
|
20231110,171200,193904775,3935,3935,3935,3935,879
|
|
20231110,171100,193904775,3935,3935,3935,3935,0
|
|
20231110,171000,193904775,3935,3935,3935,3935,0
|
|
20231110,170900,193904775,3935,3935,3935,3935,0
|
|
20231110,170800,193904775,3935,3935,3935,3935,0
|
|
20231110,170700,193904775,3935,3935,3935,3935,0
|
|
20231110,170600,193904775,3935,3935,3935,3935,0
|
|
20231110,170500,193904775,3935,3935,3935,3935,0
|
|
20231110,170400,193904775,3935,3935,3935,3935,0
|
|
20231110,170300,193904775,3935,3935,3935,3935,0
|
|
20231110,170200,193904775,3935,3935,3935,3935,0
|
|
20231110,170100,193904775,3935,3935,3935,3935,0
|
|
20231110,170000,193904775,3935,3935,3935,3935,0
|
|
20231110,165900,193904775,3935,3935,3935,3935,0
|
|
20231110,165800,193904775,3935,3935,3935,3935,0
|
|
20231110,165700,193904775,3935,3935,3935,3935,0
|
|
20231110,165600,193904775,3935,3935,3935,3935,0
|
|
20231110,165500,193904775,3935,3935,3935,3935,0
|
|
20231110,165400,193904775,3935,3935,3935,3935,0
|
|
20231110,165300,193904775,3935,3935,3935,3935,0
|
|
20231110,165200,193904775,3935,3935,3935,3935,0
|
|
20231110,165100,193904775,3935,3935,3935,3935,0
|
|
20231110,165000,193904775,3935,3935,3935,3935,0
|
|
20231110,164900,193904775,3935,3935,3935,3935,0
|
|
20231110,164800,193904775,3935,3935,3935,3935,0
|
|
20231110,164700,193904775,3935,3935,3935,3935,0
|
|
20231110,164600,193904775,3935,3935,3935,3935,0
|
|
20231110,164500,193904775,3935,3935,3935,3935,0
|
|
20231110,164400,193904775,3935,3935,3935,3935,0
|
|
20231110,164300,193904775,3935,3935,3935,3935,0
|
|
20231110,164200,193904775,3935,3935,3935,3935,879
|
|
20231110,164100,193904775,3935,3935,3935,3935,0
|
|
20231110,164000,193904775,3935,3935,3935,3935,0
|
|
20231110,163900,193904775,3935,3935,3935,3935,0
|
|
20231110,163800,193904775,3935,3935,3935,3935,0
|
|
20231110,163700,193904775,3935,3935,3935,3935,0
|
|
20231110,163600,193904775,3935,3935,3935,3935,0
|
|
20231110,163500,193904775,3935,3935,3935,3935,0
|
|
20231110,163400,193904775,3935,3935,3935,3935,0
|
|
20231110,163300,193904775,3935,3935,3935,3935,0
|
|
20231110,163200,193904775,3935,3935,3935,3935,0
|
|
20231110,163100,193904775,3935,3935,3935,3935,0
|
|
20231110,163000,193904775,3935,3935,3935,3935,0
|
|
20231110,162900,193904775,3935,3935,3935,3935,0
|
|
20231110,162800,193904775,3935,3935,3935,3935,0
|
|
20231110,162700,193904775,3935,3935,3935,3935,0
|
|
20231110,162600,193904775,3935,3935,3935,3935,0
|
|
20231110,162500,193904775,3935,3935,3935,3935,0
|
|
20231110,162400,193904775,3935,3935,3935,3935,0
|
|
20231110,162300,193904775,3935,3935,3935,3935,0
|
|
20231110,162200,193904775,3935,3935,3935,3935,0
|
|
20231110,162100,193904775,3935,3935,3935,3935,0
|
|
20231110,162000,193904775,3935,3935,3935,3935,0
|
|
20231110,161900,193904775,3935,3935,3935,3935,0
|
|
20231110,161800,193904775,3935,3935,3935,3935,0
|
|
20231110,161700,193904775,3935,3935,3935,3935,0
|
|
20231110,161600,193904775,3935,3935,3935,3935,0
|
|
20231110,161500,193904775,3935,3935,3935,3935,0
|
|
20231110,161400,193904775,3935,3935,3935,3935,0
|
|
20231110,161300,193904775,3935,3935,3935,3935,0
|
|
20231110,161200,193904775,3935,3935,3935,3935,879
|
|
20231110,161100,193904775,3935,3935,3935,3935,0
|
|
20231110,161000,193904775,3935,3935,3935,3935,0
|
|
20231110,160900,193904775,3935,3935,3935,3935,0
|
|
20231110,160800,193904775,3935,3935,3935,3935,0
|
|
20231110,160700,193904775,3935,3935,3935,3935,0
|
|
20231110,160600,193904775,3935,3935,3935,3935,0
|
|
20231110,160500,193904775,3935,3935,3935,3935,0
|
|
20231110,160400,193904775,3935,3935,3935,3935,0
|
|
20231110,160300,193904775,3935,3935,3935,3935,0
|
|
20231110,160200,193904775,3935,3935,3935,3935,0
|
|
20231110,160100,193904775,3935,3935,3935,3935,0
|
|
20231110,160000,193904775,3935,3935,3935,3935,0
|
|
20231110,155900,193904775,3935,3935,3935,3935,0
|
|
20231110,155800,193904775,3935,3935,3935,3935,0
|
|
20231110,155700,193904775,3935,3935,3935,3935,0
|
|
20231110,155600,193904775,3935,3935,3935,3935,0
|
|
20231110,155500,193904775,3935,3935,3935,3935,0
|
|
20231110,155400,193904775,3935,3935,3935,3935,0
|
|
20231110,155300,193904775,3935,3935,3935,3935,0
|
|
20231110,155200,193904775,3935,3935,3935,3935,0
|
|
20231110,155100,193904775,3935,3935,3935,3935,0
|
|
20231110,155000,193904775,3935,3935,3935,3935,0
|
|
20231110,154900,193904775,3935,3935,3935,3935,0
|
|
20231110,154800,193904775,3935,3935,3935,3935,0
|
|
20231110,154700,193904775,3935,3935,3935,3935,0
|
|
20231110,154600,193904775,3935,3935,3935,3935,0
|
|
20231110,154500,193904775,3935,3935,3935,3935,0
|
|
20231110,154400,193904775,3935,3935,3935,3935,0
|
|
20231110,154300,193904775,3935,3935,3935,3935,0
|
|
20231110,154200,193904775,3935,3935,3935,3935,879
|
|
20231110,154100,193904775,3935,3935,3935,3935,0
|
|
20231110,154000,193904775,3935,3935,3935,3935,0
|
|
20231110,153900,193904775,3935,3935,3935,3935,0
|
|
20231110,153800,193904775,3935,3935,3935,3935,0
|
|
20231110,153700,193904775,3935,3935,3935,3935,0
|
|
20231110,153600,193904775,3935,3935,3935,3935,0
|
|
20231110,153500,193904775,3935,3935,3935,3935,0
|
|
20231110,153400,193904775,3935,3935,3935,3935,0
|
|
20231110,153300,193904775,3935,3935,3935,3935,0
|
|
20231110,153200,193904775,3935,3935,3935,3935,0
|
|
20231110,153100,193904775,3935,3935,3935,3935,0
|
|
20231110,153000,193904775,3935,3935,3935,3935,879
|
|
20231110,152900,190445910,3955,3955,3955,3955,0
|
|
20231110,152800,190445910,3955,3955,3955,3955,0
|
|
20231110,152700,190445910,3955,3955,3955,3955,0
|
|
20231110,152600,190445910,3955,3955,3955,3955,0
|
|
20231110,152500,190445910,3955,3955,3955,3955,0
|
|
20231110,152400,190445910,3955,3955,3955,3955,0
|
|
20231110,152300,190445910,3955,3955,3955,3955,0
|
|
20231110,152200,190445910,3955,3955,3955,3955,0
|
|
20231110,152100,190445910,3955,3955,3955,3955,0
|
|
20231110,152000,190445910,3955,3955,3955,3955,0
|
|
20231110,151900,190445910,3955,3960,3960,3925,1103
|
|
20231110,151800,186108405,3960,3960,3960,3960,0
|
|
20231110,151700,186108405,3960,3960,3960,3960,0
|
|
20231110,151600,186108405,3960,3960,3960,3960,0
|
|
20231110,151500,186108405,3960,3960,3960,3960,0
|
|
20231110,151400,186108405,3960,3960,3960,3960,30
|
|
20231110,151300,185989605,3960,3960,3960,3960,0
|
|
20231110,151200,185989605,3960,3960,3960,3960,0
|
|
20231110,151100,185989605,3960,3960,3960,3960,0
|
|
20231110,151000,185989605,3960,3960,3960,3960,1
|
|
20231110,150900,185985645,3925,3935,3935,3925,2903
|
|
20231110,150800,174578105,3940,3940,3940,3940,1097
|
|
20231110,150700,170255925,3940,3940,3940,3940,0
|
|
20231110,150600,170255925,3940,3940,3940,3940,0
|
|
20231110,150500,170255925,3940,3950,3950,3940,350
|
|
20231110,150400,168876705,3950,3950,3950,3950,0
|
|
20231110,150300,168876705,3950,3950,3950,3950,0
|
|
20231110,150200,168876705,3950,3950,3950,3950,109
|
|
20231110,150100,168446155,3950,3950,3950,3950,0
|
|
20231110,150000,168446155,3950,3960,3960,3950,351
|
|
20231110,145900,167059685,3965,3965,3965,3965,0
|
|
20231110,145800,167059685,3965,3965,3965,3965,0
|
|
20231110,145700,167059685,3965,3965,3965,3965,1
|
|
20231110,145600,167055720,3945,3945,3945,3945,0
|
|
20231110,145500,167055720,3945,3945,3945,3945,0
|
|
20231110,145400,167055720,3945,3945,3945,3945,0
|
|
20231110,145300,167055720,3945,3945,3945,3945,0
|
|
20231110,145200,167055720,3945,3945,3945,3945,0
|
|
20231110,145100,167055720,3945,3945,3945,3945,104
|
|
20231110,145000,166645440,3950,3950,3950,3950,0
|
|
20231110,144900,166645440,3950,3950,3950,3950,1036
|
|
20231110,144800,162553240,3950,3950,3950,3950,0
|
|
20231110,144700,162553240,3950,3950,3950,3950,0
|
|
20231110,144600,162553240,3950,3950,3950,3950,0
|
|
20231110,144500,162553240,3950,3950,3950,3950,0
|
|
20231110,144400,162553240,3950,3960,3960,3950,2088
|
|
20231110,144300,154285220,3960,3960,3960,3960,0
|
|
20231110,144200,154285220,3960,3960,3960,3960,1
|
|
20231110,144100,154281260,3960,3960,3960,3960,2
|
|
20231110,144000,154273340,3955,3955,3955,3955,6
|
|
20231110,143900,154249610,3960,3960,3960,3960,1
|
|
20231110,143800,154245650,3955,3955,3955,3955,0
|
|
20231110,143700,154245650,3955,3955,3955,3955,0
|
|
20231110,143600,154245650,3955,3955,3955,3955,10
|
|
20231110,143500,154206100,3960,3960,3960,3960,1
|
|
20231110,143400,154202140,3960,3960,3960,3960,0
|
|
20231110,143300,154202140,3960,3960,3960,3960,0
|
|
20231110,143200,154202140,3960,3960,3960,3960,1
|
|
20231110,143100,154198180,3960,3960,3960,3960,1
|
|
20231110,143000,154194220,3960,3960,3960,3960,0
|
|
20231110,142900,154194220,3960,3960,3960,3960,0
|
|
20231110,142800,154194220,3960,3960,3960,3960,2
|
|
20231110,142700,154186300,3960,3960,3960,3960,1
|
|
20231110,142600,154182340,3960,3960,3960,3960,874
|
|
20231110,142500,150721300,3955,3955,3955,3955,0
|
|
20231110,142400,150721300,3955,3955,3955,3955,0
|
|
20231110,142300,150721300,3955,3955,3955,3955,0
|
|
20231110,142200,150721300,3955,3950,3955,3950,200
|
|
20231110,142100,149930305,3955,3955,3955,3955,0
|
|
20231110,142000,149930305,3955,3955,3955,3955,0
|
|
20231110,141900,149930305,3955,3955,3955,3955,0
|
|
20231110,141800,149930305,3955,3955,3955,3955,0
|
|
20231110,141700,149930305,3955,3955,3955,3955,60
|
|
20231110,141600,149693005,3955,3955,3955,3955,30
|
|
20231110,141500,149574355,3960,3960,3960,3960,0
|
|
20231110,141400,149574355,3960,3950,3960,3915,746
|
|
20231110,141300,146644170,3960,3960,3960,3960,0
|
|
20231110,141200,146644170,3960,3960,3960,3960,0
|
|
20231110,141100,146644170,3960,3960,3960,3960,0
|
|
20231110,141000,146644170,3960,3960,3960,3960,30
|
|
20231110,140900,146525370,3950,3950,3950,3950,0
|
|
20231110,140800,146525370,3950,3950,3950,3950,0
|
|
20231110,140700,146525370,3950,3950,3950,3950,0
|
|
20231110,140600,146525370,3950,3950,3950,3950,0
|
|
20231110,140500,146525370,3950,3950,3950,3950,0
|
|
20231110,140400,146525370,3950,3950,3950,3950,0
|
|
20231110,140300,146525370,3950,3950,3950,3950,0
|
|
20231110,140200,146525370,3950,3950,3950,3950,0
|
|
20231110,140100,146525370,3950,3950,3950,3950,12
|
|
20231110,140000,146477970,3950,3950,3950,3950,0
|
|
20231110,135900,146477970,3950,3950,3950,3950,15
|
|
20231110,135800,146418720,3955,3955,3955,3955,0
|
|
20231110,135700,146418720,3955,3955,3955,3955,0
|
|
20231110,135600,146418720,3955,3960,3960,3955,530
|
|
20231110,135500,144322545,3960,3960,3960,3960,0
|
|
20231110,135400,144322545,3960,3960,3960,3960,0
|
|
20231110,135300,144322545,3960,3960,3960,3960,0
|
|
20231110,135200,144322545,3960,3960,3960,3960,0
|
|
20231110,135100,144322545,3960,3960,3960,3960,0
|
|
20231110,135000,144322545,3960,3960,3960,3960,0
|
|
20231110,134900,144322545,3960,3960,3960,3960,0
|
|
20231110,134800,144322545,3960,3960,3960,3960,0
|
|
20231110,134700,144322545,3960,3960,3960,3960,5
|
|
20231110,134600,144302745,3965,3965,3965,3965,1
|
|
20231110,134500,144298780,3965,3965,3965,3965,0
|
|
20231110,134400,144298780,3965,3965,3965,3965,1
|
|
20231110,134300,144294815,3965,3965,3965,3965,1
|
|
20231110,134200,144290850,3965,3960,3965,3960,2
|
|
20231110,134100,144282925,3960,3960,3960,3960,0
|
|
20231110,134000,144282925,3960,3960,3960,3960,0
|
|
20231110,133900,144282925,3960,3960,3960,3960,2
|
|
20231110,133800,144275005,3955,3955,3955,3955,5
|
|
20231110,133700,144255230,3960,3960,3960,3960,0
|
|
20231110,133600,144255230,3960,3960,3960,3960,2
|
|
20231110,133500,144247310,3965,3965,3965,3965,0
|
|
20231110,133400,144247310,3965,3965,3965,3965,1
|
|
20231110,133300,144243345,3965,3965,3965,3965,0
|
|
20231110,133200,144243345,3965,3965,3965,3965,2
|
|
20231110,133100,144235415,3965,3965,3965,3965,1
|
|
20231110,133000,144231450,3965,3965,3965,3965,2
|
|
20231110,132900,144223520,3965,3965,3965,3965,1
|
|
20231110,132800,144219555,3965,3965,3965,3965,2
|
|
20231110,132700,144211625,3965,3965,3965,3965,3
|
|
20231110,132600,144199730,3965,3965,3965,3965,1
|
|
20231110,132500,144195765,3965,3965,3965,3965,3
|
|
20231110,132400,144183870,3965,3960,3965,3960,117
|
|
20231110,132300,143720465,3965,3965,3965,3965,1
|
|
20231110,132200,143716500,3965,3965,3965,3965,2
|
|
20231110,132100,143708570,3960,3960,3960,3960,0
|
|
20231110,132000,143708570,3960,3960,3960,3960,1
|
|
20231110,131900,143704610,3950,3950,3950,3950,5
|
|
20231110,131800,143684860,3950,3950,3950,3950,2
|
|
20231110,131700,143676960,3950,3955,3955,3950,3
|
|
20231110,131600,143665105,3955,3960,3960,3955,2
|
|
20231110,131500,143657190,3950,3950,3950,3950,1000
|
|
20231110,131400,139707190,3965,3965,3965,3965,0
|
|
20231110,131300,139707190,3965,3965,3965,3965,0
|
|
20231110,131200,139707190,3965,3965,3965,3965,10
|
|
20231110,131100,139667540,3970,3970,3970,3970,0
|
|
20231110,131000,139667540,3970,3970,3970,3970,0
|
|
20231110,130900,139667540,3970,3970,3970,3970,1
|
|
20231110,130800,139663570,3950,3950,3950,3950,0
|
|
20231110,130700,139663570,3950,3950,3950,3950,109
|
|
20231110,130600,139233020,3950,3950,3950,3950,1177
|
|
20231110,130500,134583870,3950,3950,3950,3950,0
|
|
20231110,130400,134583870,3950,3950,3950,3950,643
|
|
20231110,130300,132044020,3960,3960,3960,3960,0
|
|
20231110,130200,132044020,3960,3960,3960,3960,0
|
|
20231110,130100,132044020,3960,3960,3960,3960,895
|
|
20231110,130000,128499820,3965,3965,3965,3965,0
|
|
20231110,125900,128499820,3965,3965,3965,3965,0
|
|
20231110,125800,128499820,3965,3965,3965,3965,0
|
|
20231110,125700,128499820,3965,3965,3965,3965,1
|
|
20231110,125600,128495855,3970,3970,3970,3970,0
|
|
20231110,125500,128495855,3970,3970,3970,3970,0
|
|
20231110,125400,128495855,3970,3970,3970,3970,1
|
|
20231110,125300,128491885,3970,3970,3970,3970,0
|
|
20231110,125200,128491885,3970,3970,3970,3970,0
|
|
20231110,125100,128491885,3970,3970,3970,3970,0
|
|
20231110,125000,128491885,3970,3970,3970,3970,0
|
|
20231110,124900,128491885,3970,3970,3970,3970,0
|
|
20231110,124800,128491885,3970,3970,3970,3970,0
|
|
20231110,124700,128491885,3970,3970,3970,3970,0
|
|
20231110,124600,128491885,3970,3970,3970,3970,0
|
|
20231110,124500,128491885,3970,3970,3970,3970,0
|
|
20231110,124400,128491885,3970,3970,3970,3970,0
|
|
20231110,124300,128491885,3970,3970,3970,3970,0
|
|
20231110,124200,128491885,3970,3970,3970,3970,0
|
|
20231110,124100,128491885,3970,3970,3970,3970,0
|
|
20231110,124000,128491885,3970,3970,3970,3970,0
|
|
20231110,123900,128491885,3970,3970,3970,3970,0
|
|
20231110,123800,128491885,3970,3970,3970,3970,0
|
|
20231110,123700,128491885,3970,3970,3970,3970,0
|
|
20231110,123600,128491885,3970,3970,3970,3970,1
|
|
20231110,123500,128487915,3970,3970,3970,3970,0
|
|
20231110,123400,128487915,3970,3970,3970,3970,0
|
|
20231110,123300,128487915,3970,3970,3970,3970,0
|
|
20231110,123200,128487915,3970,3970,3970,3970,440
|
|
20231110,123100,126741115,3970,3970,3970,3970,4
|
|
20231110,123000,126725235,3970,3970,3970,3970,40
|
|
20231110,122900,126566435,3970,3970,3970,3970,0
|
|
20231110,122800,126566435,3970,3970,3970,3970,0
|
|
20231110,122700,126566435,3970,3970,3970,3970,0
|
|
20231110,122600,126566435,3970,3970,3970,3970,0
|
|
20231110,122500,126566435,3970,3970,3970,3970,0
|
|
20231110,122400,126566435,3970,3970,3970,3970,0
|
|
20231110,122300,126566435,3970,3970,3970,3970,0
|
|
20231110,122200,126566435,3970,3970,3970,3970,19
|
|
20231110,122100,126491005,3975,3975,3975,3975,0
|
|
20231110,122000,126491005,3975,3975,3975,3975,0
|
|
20231110,121900,126491005,3975,3975,3975,3975,0
|
|
20231110,121800,126491005,3975,3975,3975,3975,0
|
|
20231110,121700,126491005,3975,3975,3975,3975,0
|
|
20231110,121600,126491005,3975,3975,3975,3975,0
|
|
20231110,121500,126491005,3975,3975,3975,3975,0
|
|
20231110,121400,126491005,3975,3975,3975,3975,0
|
|
20231110,121300,126491005,3975,3975,3975,3975,10
|
|
20231110,121200,126451255,3975,3975,3975,3975,0
|
|
20231110,121100,126451255,3975,3975,3975,3975,0
|
|
20231110,121000,126451255,3975,3975,3975,3975,55
|
|
20231110,120900,126232630,3975,3975,3975,3975,0
|
|
20231110,120800,126232630,3975,3975,3975,3975,0
|
|
20231110,120700,126232630,3975,3975,3975,3975,0
|
|
20231110,120600,126232630,3975,3975,3975,3975,0
|
|
20231110,120500,126232630,3975,3975,3975,3975,0
|
|
20231110,120400,126232630,3975,3975,3975,3975,0
|
|
20231110,120300,126232630,3975,3975,3975,3975,0
|
|
20231110,120200,126232630,3975,3975,3975,3975,0
|
|
20231110,120100,126232630,3975,3975,3975,3975,0
|
|
20231110,120000,126232630,3975,3975,3975,3975,0
|
|
20231110,115900,126232630,3975,3975,3975,3975,0
|
|
20231110,115800,126232630,3975,3975,3975,3975,0
|
|
20231110,115700,126232630,3975,3975,3975,3975,430
|
|
20231110,115600,124523380,3960,3960,3960,3960,0
|
|
20231110,115500,124523380,3960,3960,3960,3960,0
|
|
20231110,115400,124523380,3960,3960,3960,3960,0
|
|
20231110,115300,124523380,3960,3960,3960,3960,1
|
|
20231110,115200,124519420,3960,3960,3960,3960,0
|
|
20231110,115100,124519420,3960,3970,3970,3960,60
|
|
20231110,115000,124281805,3975,3975,3975,3975,0
|
|
20231110,114900,124281805,3975,3975,3975,3975,0
|
|
20231110,114800,124281805,3975,3975,3975,3975,19
|
|
20231110,114700,124206280,3975,3975,3975,3975,0
|
|
20231110,114600,124206280,3975,3975,3975,3975,2
|
|
20231110,114500,124198330,3975,3975,3975,3975,0
|
|
20231110,114400,124198330,3975,3975,3975,3975,0
|
|
20231110,114300,124198330,3975,3975,3975,3975,0
|
|
20231110,114200,124198330,3975,3975,3975,3975,0
|
|
20231110,114100,124198330,3975,3975,3975,3975,0
|
|
20231110,114000,124198330,3975,3975,3975,3975,0
|
|
20231110,113900,124198330,3975,3975,3975,3975,0
|
|
20231110,113800,124198330,3975,3975,3975,3975,0
|
|
20231110,113700,124198330,3975,3975,3975,3975,0
|
|
20231110,113600,124198330,3975,3975,3975,3975,0
|
|
20231110,113500,124198330,3975,3975,3975,3975,0
|
|
20231110,113400,124198330,3975,3975,3975,3975,1
|
|
20231110,113300,124194355,3975,3975,3975,3975,6
|
|
20231110,113200,124170505,3975,3975,3975,3975,0
|
|
20231110,113100,124170505,3975,3975,3975,3975,0
|
|
20231110,113000,124170505,3975,3975,3975,3975,0
|
|
20231110,112900,124170505,3975,3975,3975,3975,0
|
|
20231110,112800,124170505,3975,3975,3975,3975,0
|
|
20231110,112700,124170505,3975,3975,3975,3975,94
|
|
20231110,112600,123796855,3975,3975,3975,3975,0
|
|
20231110,112500,123796855,3975,3975,3975,3975,0
|
|
20231110,112400,123796855,3975,3975,3975,3975,2
|
|
20231110,112300,123788905,3965,3965,3965,3965,383
|
|
20231110,112200,122270310,3965,3965,3965,3965,648
|
|
20231110,112100,119700990,3970,3970,3970,3970,2
|
|
20231110,112000,119693050,3970,3965,3970,3965,211
|
|
20231110,111900,118856350,3965,3965,3965,3965,19
|
|
20231110,111800,118781015,3965,3965,3965,3965,0
|
|
20231110,111700,118781015,3965,3965,3965,3965,80
|
|
20231110,111600,118463815,3970,3970,3970,3970,0
|
|
20231110,111500,118463815,3970,3970,3970,3970,0
|
|
20231110,111400,118463815,3970,3970,3970,3970,0
|
|
20231110,111300,118463815,3970,3970,3970,3970,0
|
|
20231110,111200,118463815,3970,3970,3970,3970,0
|
|
20231110,111100,118463815,3970,3970,3970,3970,0
|
|
20231110,111000,118463815,3970,3970,3970,3970,0
|
|
20231110,110900,118463815,3970,3970,3970,3970,1
|
|
20231110,110800,118459845,3970,3970,3970,3970,0
|
|
20231110,110700,118459845,3970,3970,3970,3970,0
|
|
20231110,110600,118459845,3970,3970,3970,3970,104
|
|
20231110,110500,118046965,3975,3975,3975,3975,0
|
|
20231110,110400,118046965,3975,3975,3975,3975,0
|
|
20231110,110300,118046965,3975,3975,3975,3975,0
|
|
20231110,110200,118046965,3975,3975,3975,3975,0
|
|
20231110,110100,118046965,3975,3975,3975,3975,0
|
|
20231110,110000,118046965,3975,3975,3975,3975,0
|
|
20231110,105900,118046965,3975,3975,3975,3975,0
|
|
20231110,105800,118046965,3975,3975,3975,3975,0
|
|
20231110,105700,118046965,3975,3975,3975,3975,262
|
|
20231110,105600,117005515,3965,3965,3965,3965,10
|
|
20231110,105500,116965865,3975,3975,3975,3975,274
|
|
20231110,105400,115876715,3975,3975,3975,3975,557
|
|
20231110,105300,113662640,3970,3970,3970,3970,58
|
|
20231110,105200,113432380,3965,3960,3965,3960,1509
|
|
20231110,105100,107451865,3960,3960,3960,3960,0
|
|
20231110,105000,107451865,3960,3960,3960,3960,1
|
|
20231110,104900,107447905,3950,3950,3950,3950,1
|
|
20231110,104800,107443955,3950,3950,3950,3950,0
|
|
20231110,104700,107443955,3950,3950,3950,3950,0
|
|
20231110,104600,107443955,3950,3950,3950,3950,101
|
|
20231110,104500,107045005,3955,3955,3955,3955,1
|
|
20231110,104400,107041050,3945,3945,3945,3945,0
|
|
20231110,104300,107041050,3945,3945,3945,3945,9
|
|
20231110,104200,107005545,3945,3945,3945,3945,0
|
|
20231110,104100,107005545,3945,3945,3945,3945,0
|
|
20231110,104000,107005545,3945,3945,3945,3945,0
|
|
20231110,103900,107005545,3945,3945,3945,3945,0
|
|
20231110,103800,107005545,3945,3945,3945,3945,0
|
|
20231110,103700,107005545,3945,3945,3945,3945,50
|
|
20231110,103600,106808295,3925,3925,3925,3925,0
|
|
20231110,103500,106808295,3925,3925,3925,3925,0
|
|
20231110,103400,106808295,3925,3925,3925,3925,0
|
|
20231110,103300,106808295,3925,3935,3935,3925,500
|
|
20231110,103200,104845560,3935,3940,3940,3935,20
|
|
20231110,103100,104766850,3945,3945,3945,3945,76
|
|
20231110,103000,104467030,3945,3945,3945,3945,26
|
|
20231110,102900,104364460,3945,3945,3945,3945,0
|
|
20231110,102800,104364460,3945,3945,3945,3945,0
|
|
20231110,102700,104364460,3945,3945,3945,3945,0
|
|
20231110,102600,104364460,3945,3945,3945,3945,0
|
|
20231110,102500,104364460,3945,3945,3950,3945,4
|
|
20231110,102400,104348675,3950,3965,3965,3950,26
|
|
20231110,102300,104245600,3955,3960,3960,3955,6
|
|
20231110,102200,104221855,3955,3960,3960,3955,2
|
|
20231110,102100,104213940,3950,3950,3950,3950,0
|
|
20231110,102000,104213940,3950,3960,3960,3950,16
|
|
20231110,101900,104150660,3965,3965,3965,3965,0
|
|
20231110,101800,104150660,3965,3965,3965,3965,0
|
|
20231110,101700,104150660,3965,3970,3970,3965,4
|
|
20231110,101600,104134790,3965,3965,3975,3960,8
|
|
20231110,101500,104103040,3965,3980,3980,3965,4
|
|
20231110,101400,104087150,3980,3980,3985,3970,4
|
|
20231110,101300,104071235,3960,3960,3970,3960,402
|
|
20231110,101200,102475320,3965,3965,3965,3965,1
|
|
20231110,101100,102471355,3950,3950,3950,3950,0
|
|
20231110,101000,102471355,3950,3950,3950,3950,0
|
|
20231110,100900,102471355,3950,3950,3950,3950,1
|
|
20231110,100800,102467405,3970,3970,3970,3970,0
|
|
20231110,100700,102467405,3970,3970,3970,3970,0
|
|
20231110,100600,102467405,3970,3970,3970,3970,1
|
|
20231110,100500,102463435,3970,3940,3970,3940,205
|
|
20231110,100400,101655670,3930,3925,3930,3925,4765
|
|
20231110,100300,82932720,3920,3920,3920,3920,527
|
|
20231110,100200,80866880,3900,3900,3900,3900,0
|
|
20231110,100100,80866880,3900,3900,3900,3900,0
|
|
20231110,100000,80866880,3900,3900,3900,3900,0
|
|
20231110,095900,80866880,3900,3900,3900,3900,0
|
|
20231110,095800,80866880,3900,3915,3915,3900,102
|
|
20231110,095700,80469050,3895,3905,3905,3895,300
|
|
20231110,095600,79299430,3900,3905,3905,3900,100
|
|
20231110,095500,78909135,3895,3895,3895,3895,0
|
|
20231110,095400,78909135,3895,3895,3895,3895,12
|
|
20231110,095300,78862395,3895,3900,3900,3895,1000
|
|
20231110,095200,74966875,3900,3920,3920,3900,728
|
|
20231110,095100,72127655,3900,3905,3905,3900,1000
|
|
20231110,095000,68225900,3905,3910,3910,3905,506
|
|
20231110,094900,66249420,3910,3910,3910,3910,22
|
|
20231110,094800,66163400,3910,3910,3910,3910,0
|
|
20231110,094700,66163400,3910,3910,3910,3910,0
|
|
20231110,094600,66163400,3910,3905,3910,3905,872
|
|
20231110,094500,62758230,3910,3920,3920,3910,919
|
|
20231110,094400,59164210,3920,3920,3920,3920,14
|
|
20231110,094300,59109330,3915,3915,3915,3915,0
|
|
20231110,094200,59109330,3915,3915,3915,3915,1
|
|
20231110,094100,59105415,3915,3915,3915,3915,1
|
|
20231110,094000,59101500,3915,3915,3915,3915,2
|
|
20231110,093900,59093670,3915,3910,3915,3910,100
|
|
20231110,093800,58702665,3910,3910,3910,3910,0
|
|
20231110,093700,58702665,3910,3910,3910,3910,21
|
|
20231110,093600,58620555,3905,3905,3905,3905,19
|
|
20231110,093500,58546360,3900,3905,3905,3900,2
|
|
20231110,093400,58538555,3905,3900,3905,3895,1999
|
|
20231110,093300,50745715,3905,3920,3920,3905,1582
|
|
20231110,093200,44562475,3925,3925,3925,3925,0
|
|
20231110,093100,44562475,3925,3925,3925,3925,53
|
|
20231110,093000,44354450,3915,3915,3915,3915,7
|
|
20231110,092900,44327045,3915,3915,3915,3915,30
|
|
20231110,092800,44209595,3910,3910,3910,3910,22
|
|
20231110,092700,44123575,3910,3915,3915,3910,1162
|
|
20231110,092600,39575345,3915,3915,3915,3915,610
|
|
20231110,092500,37187195,3915,3910,3915,3910,137
|
|
20231110,092400,36651460,3915,3915,3915,3915,0
|
|
20231110,092300,36651460,3915,3915,3915,3915,111
|
|
20231110,092200,36216895,3915,3910,3915,3910,265
|
|
20231110,092100,35180740,3910,3925,3925,3910,556
|
|
20231110,092000,33003740,3925,3920,3925,3920,185
|
|
20231110,091900,32278465,3920,3915,3920,3915,936
|
|
20231110,091800,28613500,3915,3925,3925,3915,824
|
|
20231110,091700,25383160,3925,3930,3935,3925,118
|
|
20231110,091600,24919955,3930,3935,3935,3930,351
|
|
20231110,091500,23538820,3940,3950,3955,3940,1180
|
|
20231110,091400,18888515,3960,3955,3960,3955,29
|
|
20231110,091300,18773765,3950,3965,3965,3950,2568
|
|
20231110,091200,8621030,3970,3970,3970,3970,71
|
|
20231110,091100,8339160,3970,3970,3970,3970,0
|
|
20231110,091000,8339160,3970,3960,3970,3955,511
|
|
20231110,090900,6317590,3960,3960,3960,3960,252
|
|
20231110,090800,5319670,3965,3990,3990,3965,321
|
|
20231110,090700,4045150,3990,3990,3990,3990,0
|
|
20231110,090600,4045150,3990,4010,4010,3990,82
|
|
20231110,090500,3717115,4000,3980,4005,3980,3
|
|
20231110,090400,3705130,3975,3975,3975,3975,0
|
|
20231110,090300,3705130,3975,3975,3975,3975,520
|
|
20231110,090200,1638130,3980,3980,3980,3980,100
|
|
20231110,090100,1240130,3980,3970,3980,3970,30
|
|
20231110,090000,1120950,3975,3975,3975,3975,282
|