585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184200,299454890,3820,3820,3820,3820,1902
|
|
20231113,184100,299454890,3820,3820,3820,3820,0
|
|
20231113,184000,299454890,3820,3820,3820,3820,0
|
|
20231113,183900,299454890,3820,3820,3820,3820,0
|
|
20231113,183800,299454890,3820,3820,3820,3820,0
|
|
20231113,183700,299454890,3820,3820,3820,3820,0
|
|
20231113,183600,299454890,3820,3820,3820,3820,0
|
|
20231113,183500,299454890,3820,3820,3820,3820,0
|
|
20231113,183400,299454890,3820,3820,3820,3820,0
|
|
20231113,183300,299454890,3820,3820,3820,3820,0
|
|
20231113,183200,299454890,3820,3820,3820,3820,0
|
|
20231113,183100,299454890,3820,3820,3820,3820,0
|
|
20231113,183000,299454890,3820,3820,3820,3820,0
|
|
20231113,182900,299454890,3820,3820,3820,3820,0
|
|
20231113,182800,299454890,3820,3820,3820,3820,0
|
|
20231113,182700,299454890,3820,3820,3820,3820,0
|
|
20231113,182600,299454890,3820,3820,3820,3820,0
|
|
20231113,182500,299454890,3820,3820,3820,3820,0
|
|
20231113,182400,299454890,3820,3820,3820,3820,0
|
|
20231113,182300,299454890,3820,3820,3820,3820,0
|
|
20231113,182200,299454890,3820,3820,3820,3820,0
|
|
20231113,182100,299454890,3820,3820,3820,3820,0
|
|
20231113,182000,299454890,3820,3820,3820,3820,0
|
|
20231113,181900,299454890,3820,3820,3820,3820,0
|
|
20231113,181800,299454890,3820,3820,3820,3820,0
|
|
20231113,181700,299454890,3820,3820,3820,3820,0
|
|
20231113,181600,299454890,3820,3820,3820,3820,0
|
|
20231113,181500,299454890,3820,3820,3820,3820,0
|
|
20231113,181400,299454890,3820,3820,3820,3820,0
|
|
20231113,181300,299454890,3820,3820,3820,3820,0
|
|
20231113,181200,299454890,3820,3820,3820,3820,1902
|
|
20231113,181100,299454890,3820,3820,3820,3820,0
|
|
20231113,181000,299454890,3820,3820,3820,3820,0
|
|
20231113,180900,299454890,3820,3820,3820,3820,0
|
|
20231113,180800,299454890,3820,3820,3820,3820,0
|
|
20231113,180700,299454890,3820,3820,3820,3820,0
|
|
20231113,180600,299454890,3820,3820,3820,3820,0
|
|
20231113,180500,299454890,3820,3820,3820,3820,0
|
|
20231113,180400,299454890,3820,3820,3820,3820,0
|
|
20231113,180300,299454890,3820,3820,3820,3820,0
|
|
20231113,180200,299454890,3820,3820,3820,3820,0
|
|
20231113,180100,299454890,3820,3820,3820,3820,0
|
|
20231113,180000,299454890,3820,3820,3820,3820,0
|
|
20231113,175900,299454890,3820,3820,3820,3820,0
|
|
20231113,175800,299454890,3820,3820,3820,3820,0
|
|
20231113,175700,299454890,3820,3820,3820,3820,0
|
|
20231113,175600,299454890,3820,3820,3820,3820,0
|
|
20231113,175500,299454890,3820,3820,3820,3820,0
|
|
20231113,175400,299454890,3820,3820,3820,3820,0
|
|
20231113,175300,299454890,3820,3820,3820,3820,0
|
|
20231113,175200,299454890,3820,3820,3820,3820,0
|
|
20231113,175100,299454890,3820,3820,3820,3820,0
|
|
20231113,175000,299454890,3820,3820,3820,3820,0
|
|
20231113,174900,299454890,3820,3820,3820,3820,0
|
|
20231113,174800,299454890,3820,3820,3820,3820,0
|
|
20231113,174700,299454890,3820,3820,3820,3820,0
|
|
20231113,174600,299454890,3820,3820,3820,3820,0
|
|
20231113,174500,299454890,3820,3820,3820,3820,0
|
|
20231113,174400,299454890,3820,3820,3820,3820,0
|
|
20231113,174300,299454890,3820,3820,3820,3820,0
|
|
20231113,174200,299454890,3820,3820,3820,3820,1902
|
|
20231113,174100,299454890,3820,3820,3820,3820,0
|
|
20231113,174000,299454890,3820,3820,3820,3820,0
|
|
20231113,173900,299454890,3820,3820,3820,3820,0
|
|
20231113,173800,299454890,3820,3820,3820,3820,0
|
|
20231113,173700,299454890,3820,3820,3820,3820,0
|
|
20231113,173600,299454890,3820,3820,3820,3820,0
|
|
20231113,173500,299454890,3820,3820,3820,3820,0
|
|
20231113,173400,299454890,3820,3820,3820,3820,0
|
|
20231113,173300,299454890,3820,3820,3820,3820,0
|
|
20231113,173200,299454890,3820,3820,3820,3820,0
|
|
20231113,173100,299454890,3820,3820,3820,3820,0
|
|
20231113,173000,299454890,3820,3820,3820,3820,0
|
|
20231113,172900,299454890,3820,3820,3820,3820,0
|
|
20231113,172800,299454890,3820,3820,3820,3820,0
|
|
20231113,172700,299454890,3820,3820,3820,3820,0
|
|
20231113,172600,299454890,3820,3820,3820,3820,0
|
|
20231113,172500,299454890,3820,3820,3820,3820,0
|
|
20231113,172400,299454890,3820,3820,3820,3820,0
|
|
20231113,172300,299454890,3820,3820,3820,3820,0
|
|
20231113,172200,299454890,3820,3820,3820,3820,0
|
|
20231113,172100,299454890,3820,3820,3820,3820,0
|
|
20231113,172000,299454890,3820,3820,3820,3820,0
|
|
20231113,171900,299454890,3820,3820,3820,3820,0
|
|
20231113,171800,299454890,3820,3820,3820,3820,0
|
|
20231113,171700,299454890,3820,3820,3820,3820,0
|
|
20231113,171600,299454890,3820,3820,3820,3820,0
|
|
20231113,171500,299454890,3820,3820,3820,3820,0
|
|
20231113,171400,299454890,3820,3820,3820,3820,0
|
|
20231113,171300,299454890,3820,3820,3820,3820,0
|
|
20231113,171200,299454890,3820,3820,3820,3820,1902
|
|
20231113,171100,299454890,3820,3820,3820,3820,0
|
|
20231113,171000,299454890,3820,3820,3820,3820,0
|
|
20231113,170900,299454890,3820,3820,3820,3820,0
|
|
20231113,170800,299454890,3820,3820,3820,3820,0
|
|
20231113,170700,299454890,3820,3820,3820,3820,0
|
|
20231113,170600,299454890,3820,3820,3820,3820,0
|
|
20231113,170500,299454890,3820,3820,3820,3820,0
|
|
20231113,170400,299454890,3820,3820,3820,3820,0
|
|
20231113,170300,299454890,3820,3820,3820,3820,0
|
|
20231113,170200,299454890,3820,3820,3820,3820,0
|
|
20231113,170100,299454890,3820,3820,3820,3820,0
|
|
20231113,170000,299454890,3820,3820,3820,3820,0
|
|
20231113,165900,299454890,3820,3820,3820,3820,0
|
|
20231113,165800,299454890,3820,3820,3820,3820,0
|
|
20231113,165700,299454890,3820,3820,3820,3820,0
|
|
20231113,165600,299454890,3820,3820,3820,3820,0
|
|
20231113,165500,299454890,3820,3820,3820,3820,0
|
|
20231113,165400,299454890,3820,3820,3820,3820,0
|
|
20231113,165300,299454890,3820,3820,3820,3820,0
|
|
20231113,165200,299454890,3820,3820,3820,3820,0
|
|
20231113,165100,299454890,3820,3820,3820,3820,0
|
|
20231113,165000,299454890,3820,3820,3820,3820,0
|
|
20231113,164900,299454890,3820,3820,3820,3820,0
|
|
20231113,164800,299454890,3820,3820,3820,3820,0
|
|
20231113,164700,299454890,3820,3820,3820,3820,0
|
|
20231113,164600,299454890,3820,3820,3820,3820,0
|
|
20231113,164500,299454890,3820,3820,3820,3820,0
|
|
20231113,164400,299454890,3820,3820,3820,3820,0
|
|
20231113,164300,299454890,3820,3820,3820,3820,0
|
|
20231113,164200,299454890,3820,3820,3820,3820,1902
|
|
20231113,164100,299454890,3820,3820,3820,3820,0
|
|
20231113,164000,299454890,3820,3820,3820,3820,0
|
|
20231113,163900,299454890,3820,3820,3820,3820,0
|
|
20231113,163800,299454890,3820,3820,3820,3820,0
|
|
20231113,163700,299454890,3820,3820,3820,3820,0
|
|
20231113,163600,299454890,3820,3820,3820,3820,0
|
|
20231113,163500,299454890,3820,3820,3820,3820,0
|
|
20231113,163400,299454890,3820,3820,3820,3820,0
|
|
20231113,163300,299454890,3820,3820,3820,3820,0
|
|
20231113,163200,299454890,3820,3820,3820,3820,0
|
|
20231113,163100,299454890,3820,3820,3820,3820,0
|
|
20231113,163000,299454890,3820,3820,3820,3820,0
|
|
20231113,162900,299454890,3820,3820,3820,3820,0
|
|
20231113,162800,299454890,3820,3820,3820,3820,0
|
|
20231113,162700,299454890,3820,3820,3820,3820,0
|
|
20231113,162600,299454890,3820,3820,3820,3820,0
|
|
20231113,162500,299454890,3820,3820,3820,3820,0
|
|
20231113,162400,299454890,3820,3820,3820,3820,0
|
|
20231113,162300,299454890,3820,3820,3820,3820,0
|
|
20231113,162200,299454890,3820,3820,3820,3820,0
|
|
20231113,162100,299454890,3820,3820,3820,3820,0
|
|
20231113,162000,299454890,3820,3820,3820,3820,0
|
|
20231113,161900,299454890,3820,3820,3820,3820,0
|
|
20231113,161800,299454890,3820,3820,3820,3820,0
|
|
20231113,161700,299454890,3820,3820,3820,3820,0
|
|
20231113,161600,299454890,3820,3820,3820,3820,0
|
|
20231113,161500,299454890,3820,3820,3820,3820,0
|
|
20231113,161400,299454890,3820,3820,3820,3820,0
|
|
20231113,161300,299454890,3820,3820,3820,3820,0
|
|
20231113,161200,299454890,3820,3820,3820,3820,1902
|
|
20231113,161100,299454890,3820,3820,3820,3820,0
|
|
20231113,161000,299454890,3820,3820,3820,3820,0
|
|
20231113,160900,299454890,3820,3820,3820,3820,0
|
|
20231113,160800,299454890,3820,3820,3820,3820,0
|
|
20231113,160700,299454890,3820,3820,3820,3820,0
|
|
20231113,160600,299454890,3820,3820,3820,3820,0
|
|
20231113,160500,299454890,3820,3820,3820,3820,0
|
|
20231113,160400,299454890,3820,3820,3820,3820,0
|
|
20231113,160300,299454890,3820,3820,3820,3820,0
|
|
20231113,160200,299454890,3820,3820,3820,3820,0
|
|
20231113,160100,299454890,3820,3820,3820,3820,0
|
|
20231113,160000,299454890,3820,3820,3820,3820,0
|
|
20231113,155900,299454890,3820,3820,3820,3820,0
|
|
20231113,155800,299454890,3820,3820,3820,3820,0
|
|
20231113,155700,299454890,3820,3820,3820,3820,0
|
|
20231113,155600,299454890,3820,3820,3820,3820,0
|
|
20231113,155500,299454890,3820,3820,3820,3820,0
|
|
20231113,155400,299454890,3820,3820,3820,3820,0
|
|
20231113,155300,299454890,3820,3820,3820,3820,0
|
|
20231113,155200,299454890,3820,3820,3820,3820,0
|
|
20231113,155100,299454890,3820,3820,3820,3820,0
|
|
20231113,155000,299454890,3820,3820,3820,3820,0
|
|
20231113,154900,299454890,3820,3820,3820,3820,0
|
|
20231113,154800,299454890,3820,3820,3820,3820,0
|
|
20231113,154700,299454890,3820,3820,3820,3820,0
|
|
20231113,154600,299454890,3820,3820,3820,3820,0
|
|
20231113,154500,299454890,3820,3820,3820,3820,0
|
|
20231113,154400,299454890,3820,3820,3820,3820,0
|
|
20231113,154300,299454890,3820,3820,3820,3820,0
|
|
20231113,154200,299454890,3820,3820,3820,3820,1902
|
|
20231113,154100,299454890,3820,3820,3820,3820,0
|
|
20231113,154000,299454890,3820,3820,3820,3820,0
|
|
20231113,153900,299454890,3820,3820,3820,3820,0
|
|
20231113,153800,299454890,3820,3820,3820,3820,0
|
|
20231113,153700,299454890,3820,3820,3820,3820,0
|
|
20231113,153600,299454890,3820,3820,3820,3820,0
|
|
20231113,153500,299454890,3820,3820,3820,3820,0
|
|
20231113,153400,299454890,3820,3820,3820,3820,0
|
|
20231113,153300,299454890,3820,3820,3820,3820,0
|
|
20231113,153200,299454890,3820,3820,3820,3820,0
|
|
20231113,153100,299454890,3820,3820,3820,3820,0
|
|
20231113,153000,299454890,3820,3820,3820,3820,1902
|
|
20231113,152900,292189250,3825,3825,3825,3825,0
|
|
20231113,152800,292189250,3825,3825,3825,3825,0
|
|
20231113,152700,292189250,3825,3825,3825,3825,0
|
|
20231113,152600,292189250,3825,3825,3825,3825,0
|
|
20231113,152500,292189250,3825,3825,3825,3825,0
|
|
20231113,152400,292189250,3825,3825,3825,3825,0
|
|
20231113,152300,292189250,3825,3825,3825,3825,0
|
|
20231113,152200,292189250,3825,3825,3825,3825,0
|
|
20231113,152100,292189250,3825,3825,3825,3825,0
|
|
20231113,152000,292189250,3825,3825,3825,3825,0
|
|
20231113,151900,292189250,3825,3825,3825,3825,48
|
|
20231113,151800,292005650,3825,3820,3825,3820,22
|
|
20231113,151700,291921605,3820,3820,3820,3820,67
|
|
20231113,151600,291665665,3820,3820,3825,3820,136
|
|
20231113,151500,291145475,3820,3825,3825,3820,453
|
|
20231113,151400,289413970,3825,3825,3825,3825,336
|
|
20231113,151300,288128770,3825,3825,3825,3825,3
|
|
20231113,151200,288117295,3825,3825,3825,3825,303
|
|
20231113,151100,286958320,3825,3825,3825,3825,12
|
|
20231113,151000,286912420,3825,3825,3825,3825,4
|
|
20231113,150900,286897120,3825,3825,3825,3825,2
|
|
20231113,150800,286889470,3825,3825,3825,3825,7
|
|
20231113,150700,286862695,3825,3825,3825,3825,55
|
|
20231113,150600,286652320,3825,3825,3825,3825,1
|
|
20231113,150500,286648495,3825,3825,3825,3825,6
|
|
20231113,150400,286625545,3825,3825,3825,3825,6
|
|
20231113,150300,286602595,3825,3825,3825,3825,3
|
|
20231113,150200,286591120,3825,3825,3830,3825,62
|
|
20231113,150100,286353965,3825,3830,3830,3825,1795
|
|
20231113,150000,279479150,3830,3835,3835,3830,78
|
|
20231113,145900,279180185,3830,3830,3830,3830,4
|
|
20231113,145800,279164865,3830,3830,3830,3830,5
|
|
20231113,145700,279145715,3830,3830,3830,3830,27
|
|
20231113,145600,279042305,3830,3830,3830,3830,2
|
|
20231113,145500,279034645,3830,3830,3830,3830,6
|
|
20231113,145400,279011665,3830,3830,3830,3830,6
|
|
20231113,145300,278988685,3830,3830,3830,3830,1
|
|
20231113,145200,278984855,3830,3830,3830,3830,4
|
|
20231113,145100,278969535,3830,3830,3835,3830,14
|
|
20231113,145000,278915870,3830,3830,3830,3830,52
|
|
20231113,144900,278716710,3835,3835,3835,3830,1003
|
|
20231113,144800,274870215,3830,3835,3835,3830,8
|
|
20231113,144700,274839570,3830,3830,3830,3830,5
|
|
20231113,144600,274820420,3835,3830,3835,3830,5
|
|
20231113,144500,274801265,3830,3830,3830,3830,2
|
|
20231113,144400,274793605,3830,3830,3830,3830,4
|
|
20231113,144300,274778285,3830,3830,3835,3830,17
|
|
20231113,144200,274713125,3830,3835,3835,3830,104
|
|
20231113,144100,274314295,3830,3835,3835,3830,216
|
|
20231113,144000,273485965,3830,3835,3835,3830,13
|
|
20231113,143900,273436135,3835,3830,3835,3830,5
|
|
20231113,143800,273416975,3835,3830,3835,3830,8
|
|
20231113,143700,273386320,3830,3830,3830,3830,5
|
|
20231113,143600,273367170,3830,3830,3835,3830,42
|
|
20231113,143500,273206110,3835,3830,3835,3830,4
|
|
20231113,143400,273190780,3830,3830,3830,3830,33
|
|
20231113,143300,273064390,3835,3835,3835,3830,8
|
|
20231113,143200,273033730,3830,3835,3835,3830,17
|
|
20231113,143100,272968555,3835,3830,3835,3830,5
|
|
20231113,143000,272949400,3830,3825,3830,3825,584
|
|
20231113,142900,270712695,3825,3825,3825,3825,2
|
|
20231113,142800,270705045,3825,3830,3830,3825,10
|
|
20231113,142700,270666780,3825,3820,3830,3820,3621
|
|
20231113,142600,256822150,3820,3815,3820,3815,62
|
|
20231113,142500,256585340,3815,3815,3815,3815,3
|
|
20231113,142400,256573895,3815,3815,3815,3815,6
|
|
20231113,142300,256551005,3815,3815,3815,3815,8
|
|
20231113,142200,256520485,3815,3815,3815,3815,2
|
|
20231113,142100,256512855,3815,3815,3820,3815,13
|
|
20231113,142000,256463245,3815,3815,3815,3815,3
|
|
20231113,141900,256451800,3815,3815,3820,3815,207
|
|
20231113,141800,255662090,3815,3820,3820,3815,20
|
|
20231113,141700,255585730,3815,3815,3820,3815,11
|
|
20231113,141600,255543750,3820,3815,3820,3815,16
|
|
20231113,141500,255482660,3815,3815,3815,3815,6
|
|
20231113,141400,255459770,3815,3815,3815,3815,6
|
|
20231113,141300,255436880,3815,3815,3815,3815,7
|
|
20231113,141200,255410175,3815,3815,3820,3815,7
|
|
20231113,141100,255383465,3815,3820,3820,3815,103
|
|
20231113,141000,254990015,3815,3815,3820,3815,62
|
|
20231113,140900,254753225,3815,3815,3815,3815,6
|
|
20231113,140800,254730335,3815,3815,3815,3815,5
|
|
20231113,140700,254711260,3815,3815,3815,3815,8
|
|
20231113,140600,254680740,3815,3815,3815,3815,9
|
|
20231113,140500,254646405,3815,3815,3815,3815,3
|
|
20231113,140400,254634960,3815,3815,3815,3815,5
|
|
20231113,140300,254615885,3815,3815,3815,3815,6
|
|
20231113,140200,254592995,3815,3815,3815,3815,7
|
|
20231113,140100,254566290,3815,3815,3815,3815,6
|
|
20231113,140000,254543400,3815,3820,3820,3815,9
|
|
20231113,135900,254509040,3815,3815,3820,3815,9
|
|
20231113,135800,254474700,3815,3815,3815,3815,4
|
|
20231113,135700,254459440,3815,3815,3820,3815,10
|
|
20231113,135600,254421280,3815,3815,3815,3815,4
|
|
20231113,135500,254406020,3815,3815,3815,3815,5
|
|
20231113,135400,254386945,3815,3815,3815,3815,253
|
|
20231113,135300,253421750,3815,3815,3815,3815,5
|
|
20231113,135200,253402675,3815,3815,3815,3815,5
|
|
20231113,135100,253383600,3815,3815,3815,3815,4
|
|
20231113,135000,253368340,3815,3820,3820,3815,6
|
|
20231113,134900,253345445,3815,3820,3820,3815,7
|
|
20231113,134800,253318715,3815,3815,3820,3815,7
|
|
20231113,134700,253291995,3815,3815,3815,3815,7
|
|
20231113,134600,253265290,3815,3810,3820,3810,3516
|
|
20231113,134500,239835820,3820,3810,3820,3810,51
|
|
20231113,134400,239641010,3810,3810,3815,3810,364
|
|
20231113,134300,238252370,3810,3805,3810,3805,13
|
|
20231113,134200,238202895,3805,3795,3805,3795,85
|
|
20231113,134100,237879480,3790,3795,3795,3790,327
|
|
20231113,134000,236638525,3805,3785,3805,3785,1136
|
|
20231113,133900,232321585,3775,3800,3800,3775,1813
|
|
20231113,133800,225447665,3805,3800,3805,3800,357
|
|
20231113,133700,224089310,3800,3815,3815,3800,9082
|
|
20231113,133600,189548800,3820,3835,3835,3820,3268
|
|
20231113,133500,177035835,3835,3835,3835,3835,7
|
|
20231113,133400,177008990,3840,3835,3840,3835,303
|
|
20231113,133300,175845485,3835,3835,3840,3835,993
|
|
20231113,133200,172032400,3835,3840,3840,3835,240
|
|
20231113,133100,171111125,3840,3840,3840,3840,1
|
|
20231113,133000,171107285,3840,3840,3840,3840,10
|
|
20231113,132900,171068885,3840,3840,3840,3840,3
|
|
20231113,132800,171057365,3840,3850,3850,3840,7324
|
|
20231113,132700,142893350,3850,3850,3850,3850,1
|
|
20231113,132600,142889500,3850,3850,3850,3850,14
|
|
20231113,132500,142835600,3850,3850,3850,3850,9
|
|
20231113,132400,142800950,3850,3850,3850,3850,5
|
|
20231113,132300,142781700,3850,3850,3855,3850,60
|
|
20231113,132200,142550695,3850,3850,3850,3850,2
|
|
20231113,132100,142542995,3850,3850,3855,3850,31
|
|
20231113,132000,142423545,3850,3850,3850,3850,3
|
|
20231113,131900,142411995,3850,3850,3850,3850,7
|
|
20231113,131800,142385045,3850,3850,3850,3850,2
|
|
20231113,131700,142377345,3850,3850,3850,3850,5
|
|
20231113,131600,142358095,3850,3850,3850,3850,4
|
|
20231113,131500,142342695,3850,3850,3850,3850,9
|
|
20231113,131400,142308045,3850,3850,3850,3850,2
|
|
20231113,131300,142300345,3850,3850,3850,3850,7
|
|
20231113,131200,142273395,3850,3850,3850,3850,1
|
|
20231113,131100,142269545,3855,3850,3855,3850,202
|
|
20231113,131000,141490845,3850,3850,3850,3850,10
|
|
20231113,130900,141452345,3850,3850,3850,3850,4
|
|
20231113,130800,141436945,3850,3850,3850,3850,3
|
|
20231113,130700,141425395,3850,3850,3850,3850,2
|
|
20231113,130600,141417695,3850,3850,3850,3850,7
|
|
20231113,130500,141390745,3850,3850,3850,3850,1
|
|
20231113,130400,141386895,3850,3850,3850,3850,1523
|
|
20231113,130300,135523345,3850,3850,3850,3850,2
|
|
20231113,130200,135515645,3850,3850,3850,3850,5
|
|
20231113,130100,135496395,3850,3850,3850,3850,3
|
|
20231113,130000,135484845,3850,3850,3850,3850,2
|
|
20231113,125900,135477145,3850,3850,3850,3850,12
|
|
20231113,125800,135430945,3855,3850,3855,3850,251
|
|
20231113,125700,134463345,3850,3850,3850,3850,4
|
|
20231113,125600,134447945,3850,3850,3850,3850,5
|
|
20231113,125500,134428695,3850,3850,3850,3850,4
|
|
20231113,125400,134413295,3850,3850,3850,3850,1
|
|
20231113,125300,134409445,3850,3850,3850,3850,9
|
|
20231113,125200,134374795,3850,3855,3855,3850,7
|
|
20231113,125100,134347840,3850,3850,3850,3850,2
|
|
20231113,125000,134340140,3850,3850,3850,3850,3
|
|
20231113,124900,134328590,3850,3855,3855,3850,406
|
|
20231113,124800,132763485,3855,3845,3855,3845,393
|
|
20231113,124700,131248610,3845,3845,3845,3845,2
|
|
20231113,124600,131240920,3845,3845,3850,3845,313
|
|
20231113,124500,130035885,3845,3850,3850,3845,6
|
|
20231113,124400,130012810,3845,3850,3850,3845,5
|
|
20231113,124300,129993580,3845,3850,3850,3845,4
|
|
20231113,124200,129978185,3845,3845,3850,3845,27
|
|
20231113,124100,129874335,3850,3850,3850,3845,4370
|
|
20231113,124000,113049845,3845,3845,3845,3845,45
|
|
20231113,123900,112876820,3845,3845,3845,3845,6
|
|
20231113,123800,112853750,3845,3850,3850,3845,10
|
|
20231113,123700,112815270,3850,3845,3850,3845,63
|
|
20231113,123600,112572765,3850,3845,3850,3845,504
|
|
20231113,123500,110634875,3845,3845,3845,3845,11
|
|
20231113,123400,110592580,3845,3845,3845,3845,2
|
|
20231113,123300,110584890,3845,3845,3845,3845,4
|
|
20231113,123200,110569510,3845,3850,3850,3845,702
|
|
20231113,123100,107866885,3850,3850,3850,3850,7
|
|
20231113,123000,107839935,3850,3850,3850,3850,4
|
|
20231113,122900,107824535,3855,3850,3855,3850,22
|
|
20231113,122800,107739735,3850,3850,3850,3850,6
|
|
20231113,122700,107716635,3850,3850,3850,3850,2
|
|
20231113,122600,107708935,3850,3850,3850,3850,65
|
|
20231113,122500,107458685,3850,3850,3850,3850,9
|
|
20231113,122400,107424035,3850,3850,3850,3850,3
|
|
20231113,122300,107412485,3850,3850,3850,3850,2
|
|
20231113,122200,107404785,3850,3855,3855,3850,8
|
|
20231113,122100,107373980,3850,3850,3850,3850,522
|
|
20231113,122000,105364280,3850,3850,3850,3850,17
|
|
20231113,121900,105298830,3850,3850,3850,3850,5
|
|
20231113,121800,105279580,3850,3850,3850,3850,5
|
|
20231113,121700,105260330,3850,3850,3850,3850,3
|
|
20231113,121600,105248780,3850,3850,3850,3850,2
|
|
20231113,121500,105241080,3850,3850,3850,3850,8
|
|
20231113,121400,105210280,3850,3850,3850,3850,8
|
|
20231113,121300,105179480,3850,3850,3850,3850,3
|
|
20231113,121200,105167930,3850,3850,3850,3850,2
|
|
20231113,121100,105160230,3850,3850,3855,3850,563
|
|
20231113,121000,102992615,3850,3850,3850,3850,0
|
|
20231113,120900,102992615,3850,3850,3850,3850,7
|
|
20231113,120800,102965665,3850,3850,3855,3850,11
|
|
20231113,120700,102923305,3850,3850,3850,3850,3
|
|
20231113,120600,102911755,3850,3855,3855,3850,16
|
|
20231113,120500,102850150,3855,3850,3855,3850,375
|
|
20231113,120400,101404550,3850,3850,3850,3850,3
|
|
20231113,120300,101393000,3850,3850,3850,3850,7
|
|
20231113,120200,101366050,3855,3855,3855,3850,503
|
|
20231113,120100,99427000,3855,3850,3855,3850,6
|
|
20231113,120000,99403895,3850,3850,3850,3850,3
|
|
20231113,115900,99392345,3850,3850,3855,3850,5
|
|
20231113,115800,99373085,3850,3855,3855,3850,109
|
|
20231113,115700,98952935,3850,3855,3855,3850,439
|
|
20231113,115600,97260610,3855,3850,3855,3850,40
|
|
20231113,115500,97106420,3850,3850,3850,3850,12
|
|
20231113,115400,97060220,3850,3850,3855,3850,248
|
|
20231113,115300,96104410,3850,3855,3855,3850,123
|
|
20231113,115200,95630840,3855,3850,3855,3850,7
|
|
20231113,115100,95603885,3855,3850,3865,3850,12
|
|
20231113,115000,95557645,3850,3850,3855,3850,352
|
|
20231113,114900,94200695,3850,3850,3850,3850,2
|
|
20231113,114800,94192995,3850,3850,3855,3850,14
|
|
20231113,114700,94139055,3850,3850,3855,3850,9
|
|
20231113,114600,94104400,3850,3855,3855,3850,4
|
|
20231113,114500,94088995,3850,3850,3855,3850,3
|
|
20231113,114400,94077440,3850,3855,3855,3850,32
|
|
20231113,114300,93954170,3850,3855,3855,3850,5
|
|
20231113,114200,93934905,3850,3870,3870,3850,4803
|
|
20231113,114100,75407870,3870,3870,3875,3870,345
|
|
20231113,114000,74071050,3875,3875,3875,3870,516
|
|
20231113,113900,72071555,3875,3875,3875,3875,2
|
|
20231113,113800,72063805,3880,3875,3880,3875,102
|
|
20231113,113700,71668055,3875,3875,3875,3875,7
|
|
20231113,113600,71640930,3875,3875,3875,3875,1
|
|
20231113,113500,71637055,3875,3875,3880,3875,211
|
|
20231113,113400,70818425,3875,3875,3875,3875,4
|
|
20231113,113300,70802925,3875,3875,3880,3875,4
|
|
20231113,113200,70787420,3875,3875,3875,3875,2
|
|
20231113,113100,70779670,3875,3875,3875,3875,407
|
|
20231113,113000,69202545,3875,3875,3875,3875,7
|
|
20231113,112900,69175420,3875,3875,3875,3875,1
|
|
20231113,112800,69171545,3875,3875,3875,3875,52
|
|
20231113,112700,68970045,3875,3875,3875,3875,7
|
|
20231113,112600,68942920,3875,3875,3880,3875,204
|
|
20231113,112500,68151420,3875,3875,3875,3875,0
|
|
20231113,112400,68151420,3875,3880,3880,3875,36
|
|
20231113,112300,68011765,3885,3885,3885,3885,1
|
|
20231113,112200,68007880,3890,3875,3895,3875,9
|
|
20231113,112100,67972910,3880,3885,3885,3880,1801
|
|
20231113,112000,60983470,3890,3900,3905,3885,3010
|
|
20231113,111900,49246980,3900,3900,3900,3900,6
|
|
20231113,111800,49223580,3900,3900,3900,3900,1
|
|
20231113,111700,49219680,3900,3900,3900,3900,7
|
|
20231113,111600,49192380,3900,3900,3900,3900,3
|
|
20231113,111500,49180680,3900,3900,3900,3900,4
|
|
20231113,111400,49165080,3900,3900,3900,3900,4
|
|
20231113,111300,49149480,3900,3900,3900,3900,9
|
|
20231113,111200,49114380,3900,3900,3900,3900,2
|
|
20231113,111100,49106580,3900,3900,3900,3900,2
|
|
20231113,111000,49098780,3900,3900,3900,3900,5
|
|
20231113,110900,49079280,3900,3900,3900,3900,5
|
|
20231113,110800,49059780,3900,3900,3900,3900,17
|
|
20231113,110700,48993480,3905,3900,3905,3900,5
|
|
20231113,110600,48973975,3905,3900,3905,3900,14
|
|
20231113,110500,48919325,3900,3900,3900,3900,2
|
|
20231113,110400,48911525,3900,3900,3900,3900,4
|
|
20231113,110300,48895925,3905,3910,3910,3900,2967
|
|
20231113,110200,37296980,3910,3910,3910,3910,10
|
|
20231113,110100,37257880,3910,3910,3910,3910,2
|
|
20231113,110000,37250060,3910,3910,3910,3910,11
|
|
20231113,105900,37207050,3910,3910,3910,3910,101
|
|
20231113,105800,36812140,3910,3915,3915,3910,52
|
|
20231113,105700,36608570,3910,3910,3910,3910,13
|
|
20231113,105600,36557740,3910,3910,3910,3910,1
|
|
20231113,105500,36553830,3910,3910,3910,3910,4
|
|
20231113,105400,36538190,3910,3910,3910,3910,2
|
|
20231113,105300,36530370,3910,3910,3910,3910,7
|
|
20231113,105200,36503000,3910,3910,3910,3910,52
|
|
20231113,105100,36299680,3910,3910,3910,3910,9
|
|
20231113,105000,36264490,3910,3915,3915,3910,10
|
|
20231113,104900,36225385,3910,3910,3915,3910,44
|
|
20231113,104800,36053340,3910,3910,3910,3910,2
|
|
20231113,104700,36045520,3915,3910,3915,3910,2
|
|
20231113,104600,36037695,3910,3910,3915,3910,8
|
|
20231113,104500,36006410,3915,3920,3920,3915,3
|
|
20231113,104400,35994660,3910,3920,3920,3910,201
|
|
20231113,104300,35206750,3915,3920,3920,3915,835
|
|
20231113,104200,31935260,3925,3925,3925,3925,2
|
|
20231113,104100,31927410,3920,3920,3920,3920,0
|
|
20231113,104000,31927410,3920,3920,3920,3920,25
|
|
20231113,103900,31829410,3925,3925,3925,3925,0
|
|
20231113,103800,31829410,3925,3925,3925,3925,1
|
|
20231113,103700,31825485,3925,3925,3925,3925,1
|
|
20231113,103600,31821560,3925,3925,3925,3925,30
|
|
20231113,103500,31703810,3920,3920,3920,3920,9
|
|
20231113,103400,31668530,3920,3920,3920,3920,0
|
|
20231113,103300,31668530,3920,3920,3920,3920,100
|
|
20231113,103200,31276530,3925,3925,3925,3925,2
|
|
20231113,103100,31268680,3920,3920,3920,3920,95
|
|
20231113,103000,30896280,3925,3925,3925,3925,7
|
|
20231113,102900,30868805,3925,3925,3925,3925,0
|
|
20231113,102800,30868805,3925,3930,3930,3925,66
|
|
20231113,102700,30609750,3930,3940,3940,3930,3068
|
|
20231113,102600,18527300,3945,3945,3945,3945,0
|
|
20231113,102500,18527300,3945,3945,3945,3945,100
|
|
20231113,102400,18132800,3945,3945,3945,3945,0
|
|
20231113,102300,18132800,3945,3945,3945,3945,0
|
|
20231113,102200,18132800,3945,3950,3950,3945,2
|
|
20231113,102100,18124905,3950,3950,3950,3950,12
|
|
20231113,102000,18077505,3950,3950,3950,3950,0
|
|
20231113,101900,18077505,3950,3950,3950,3950,0
|
|
20231113,101800,18077505,3950,3950,3950,3950,0
|
|
20231113,101700,18077505,3950,3950,3950,3950,0
|
|
20231113,101600,18077505,3950,3950,3950,3950,5
|
|
20231113,101500,18057755,3950,3950,3950,3950,5
|
|
20231113,101400,18038005,3950,3950,3950,3950,1
|
|
20231113,101300,18034055,3940,3940,3940,3940,0
|
|
20231113,101200,18034055,3940,3940,3940,3940,0
|
|
20231113,101100,18034055,3940,3940,3940,3940,0
|
|
20231113,101000,18034055,3940,3940,3940,3940,0
|
|
20231113,100900,18034055,3940,3940,3940,3940,0
|
|
20231113,100800,18034055,3940,3940,3940,3940,0
|
|
20231113,100700,18034055,3940,3940,3940,3940,0
|
|
20231113,100600,18034055,3940,3950,3950,3940,1109
|
|
20231113,100500,13659585,3950,3950,3950,3950,1
|
|
20231113,100400,13655635,3945,3945,3945,3945,0
|
|
20231113,100300,13655635,3945,3945,3945,3945,0
|
|
20231113,100200,13655635,3945,3945,3945,3945,10
|
|
20231113,100100,13616185,3940,3940,3940,3940,0
|
|
20231113,100000,13616185,3940,3940,3940,3940,0
|
|
20231113,095900,13616185,3940,3940,3940,3940,0
|
|
20231113,095800,13616185,3940,3940,3940,3940,0
|
|
20231113,095700,13616185,3940,3940,3940,3940,0
|
|
20231113,095600,13616185,3940,3940,3940,3940,133
|
|
20231113,095500,13092165,3940,3940,3940,3940,0
|
|
20231113,095400,13092165,3940,3940,3940,3940,0
|
|
20231113,095300,13092165,3940,3940,3940,3940,0
|
|
20231113,095200,13092165,3940,3940,3940,3940,10
|
|
20231113,095100,13052765,3940,3940,3940,3940,2
|
|
20231113,095000,13044885,3935,3935,3935,3935,0
|
|
20231113,094900,13044885,3935,3935,3935,3935,0
|
|
20231113,094800,13044885,3935,3935,3935,3935,86
|
|
20231113,094700,12706475,3940,3940,3940,3940,2
|
|
20231113,094600,12698595,3940,3940,3940,3940,0
|
|
20231113,094500,12698595,3940,3940,3940,3940,2
|
|
20231113,094400,12690715,3940,3940,3940,3940,0
|
|
20231113,094300,12690715,3940,3940,3940,3940,0
|
|
20231113,094200,12690715,3940,3940,3940,3940,0
|
|
20231113,094100,12690715,3940,3940,3940,3940,0
|
|
20231113,094000,12690715,3940,3940,3940,3940,1
|
|
20231113,093900,12686775,3940,3940,3940,3940,2
|
|
20231113,093800,12678895,3940,3940,3940,3940,1
|
|
20231113,093700,12674955,3940,3940,3940,3940,0
|
|
20231113,093600,12674955,3940,3940,3940,3940,0
|
|
20231113,093500,12674955,3940,3940,3940,3940,0
|
|
20231113,093400,12674955,3940,3940,3940,3940,1
|
|
20231113,093300,12671015,3925,3925,3925,3925,586
|
|
20231113,093200,10370965,3940,3940,3940,3940,1
|
|
20231113,093100,10367025,3930,3930,3930,3930,50
|
|
20231113,093000,10170525,3930,3930,3930,3930,0
|
|
20231113,092900,10170525,3930,3935,3935,3930,6
|
|
20231113,092800,10146940,3940,3940,3940,3940,1
|
|
20231113,092700,10143000,3945,3945,3945,3945,0
|
|
20231113,092600,10143000,3945,3950,3950,3945,35
|
|
20231113,092500,10004850,3950,3950,3950,3950,0
|
|
20231113,092400,10004850,3950,3950,3950,3950,25
|
|
20231113,092300,9906100,3950,3925,3950,3925,23
|
|
20231113,092200,9815750,3920,3930,3930,3920,500
|
|
20231113,092100,7855405,3955,3955,3960,3915,1013
|
|
20231113,092000,3866335,3970,3970,3970,3970,0
|
|
20231113,091900,3866335,3970,3970,3970,3970,0
|
|
20231113,091800,3866335,3970,3970,3970,3970,0
|
|
20231113,091700,3866335,3970,3970,3970,3970,80
|
|
20231113,091600,3548735,3970,3970,3970,3970,0
|
|
20231113,091500,3548735,3970,3970,3970,3970,0
|
|
20231113,091400,3548735,3970,3970,3970,3970,0
|
|
20231113,091300,3548735,3970,3970,3970,3970,0
|
|
20231113,091200,3548735,3970,3970,3970,3970,1
|
|
20231113,091100,3544765,3970,3970,3970,3970,1
|
|
20231113,091000,3540795,3960,3960,3960,3960,0
|
|
20231113,090900,3540795,3960,3960,3960,3960,199
|
|
20231113,090800,2752755,3960,3945,3960,3945,51
|
|
20231113,090700,2551545,3945,3955,3955,3945,70
|
|
20231113,090600,2275185,3945,3945,3945,3945,113
|
|
20231113,090500,1829400,3935,3935,3935,3935,42
|
|
20231113,090400,1664130,3940,3940,3940,3940,180
|
|
20231113,090300,954930,3945,3945,3945,3945,97
|
|
20231113,090200,572265,3945,3945,3945,3945,56
|
|
20231113,090100,351345,3945,3950,3950,3945,11
|
|
20231113,090000,307915,3945,3950,3950,3945,78
|