585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184200,136841225,3910,3910,3910,3910,426
|
|
20231117,184100,136841225,3910,3910,3910,3910,0
|
|
20231117,184000,136841225,3910,3910,3910,3910,0
|
|
20231117,183900,136841225,3910,3910,3910,3910,0
|
|
20231117,183800,136841225,3910,3910,3910,3910,0
|
|
20231117,183700,136841225,3910,3910,3910,3910,0
|
|
20231117,183600,136841225,3910,3910,3910,3910,0
|
|
20231117,183500,136841225,3910,3910,3910,3910,0
|
|
20231117,183400,136841225,3910,3910,3910,3910,0
|
|
20231117,183300,136841225,3910,3910,3910,3910,0
|
|
20231117,183200,136841225,3910,3910,3910,3910,0
|
|
20231117,183100,136841225,3910,3910,3910,3910,0
|
|
20231117,183000,136841225,3910,3910,3910,3910,0
|
|
20231117,182900,136841225,3910,3910,3910,3910,0
|
|
20231117,182800,136841225,3910,3910,3910,3910,0
|
|
20231117,182700,136841225,3910,3910,3910,3910,0
|
|
20231117,182600,136841225,3910,3910,3910,3910,0
|
|
20231117,182500,136841225,3910,3910,3910,3910,0
|
|
20231117,182400,136841225,3910,3910,3910,3910,0
|
|
20231117,182300,136841225,3910,3910,3910,3910,0
|
|
20231117,182200,136841225,3910,3910,3910,3910,0
|
|
20231117,182100,136841225,3910,3910,3910,3910,0
|
|
20231117,182000,136841225,3910,3910,3910,3910,0
|
|
20231117,181900,136841225,3910,3910,3910,3910,0
|
|
20231117,181800,136841225,3910,3910,3910,3910,0
|
|
20231117,181700,136841225,3910,3910,3910,3910,0
|
|
20231117,181600,136841225,3910,3910,3910,3910,0
|
|
20231117,181500,136841225,3910,3910,3910,3910,0
|
|
20231117,181400,136841225,3910,3910,3910,3910,0
|
|
20231117,181300,136841225,3910,3910,3910,3910,0
|
|
20231117,181200,136841225,3910,3910,3910,3910,426
|
|
20231117,181100,136841225,3910,3910,3910,3910,0
|
|
20231117,181000,136841225,3910,3910,3910,3910,0
|
|
20231117,180900,136841225,3910,3910,3910,3910,0
|
|
20231117,180800,136841225,3910,3910,3910,3910,0
|
|
20231117,180700,136841225,3910,3910,3910,3910,0
|
|
20231117,180600,136841225,3910,3910,3910,3910,0
|
|
20231117,180500,136841225,3910,3910,3910,3910,0
|
|
20231117,180400,136841225,3910,3910,3910,3910,0
|
|
20231117,180300,136841225,3910,3910,3910,3910,0
|
|
20231117,180200,136841225,3910,3910,3910,3910,0
|
|
20231117,180100,136841225,3910,3910,3910,3910,0
|
|
20231117,180000,136841225,3910,3910,3910,3910,0
|
|
20231117,175900,136841225,3910,3910,3910,3910,0
|
|
20231117,175800,136841225,3910,3910,3910,3910,0
|
|
20231117,175700,136841225,3910,3910,3910,3910,0
|
|
20231117,175600,136841225,3910,3910,3910,3910,0
|
|
20231117,175500,136841225,3910,3910,3910,3910,0
|
|
20231117,175400,136841225,3910,3910,3910,3910,0
|
|
20231117,175300,136841225,3910,3910,3910,3910,0
|
|
20231117,175200,136841225,3910,3910,3910,3910,0
|
|
20231117,175100,136841225,3910,3910,3910,3910,0
|
|
20231117,175000,136841225,3910,3910,3910,3910,0
|
|
20231117,174900,136841225,3910,3910,3910,3910,0
|
|
20231117,174800,136841225,3910,3910,3910,3910,0
|
|
20231117,174700,136841225,3910,3910,3910,3910,0
|
|
20231117,174600,136841225,3910,3910,3910,3910,0
|
|
20231117,174500,136841225,3910,3910,3910,3910,0
|
|
20231117,174400,136841225,3910,3910,3910,3910,0
|
|
20231117,174300,136841225,3910,3910,3910,3910,0
|
|
20231117,174200,136841225,3910,3910,3910,3910,426
|
|
20231117,174100,136841225,3910,3910,3910,3910,0
|
|
20231117,174000,136841225,3910,3910,3910,3910,0
|
|
20231117,173900,136841225,3910,3910,3910,3910,0
|
|
20231117,173800,136841225,3910,3910,3910,3910,0
|
|
20231117,173700,136841225,3910,3910,3910,3910,0
|
|
20231117,173600,136841225,3910,3910,3910,3910,0
|
|
20231117,173500,136841225,3910,3910,3910,3910,0
|
|
20231117,173400,136841225,3910,3910,3910,3910,0
|
|
20231117,173300,136841225,3910,3910,3910,3910,0
|
|
20231117,173200,136841225,3910,3910,3910,3910,0
|
|
20231117,173100,136841225,3910,3910,3910,3910,0
|
|
20231117,173000,136841225,3910,3910,3910,3910,0
|
|
20231117,172900,136841225,3910,3910,3910,3910,0
|
|
20231117,172800,136841225,3910,3910,3910,3910,0
|
|
20231117,172700,136841225,3910,3910,3910,3910,0
|
|
20231117,172600,136841225,3910,3910,3910,3910,0
|
|
20231117,172500,136841225,3910,3910,3910,3910,0
|
|
20231117,172400,136841225,3910,3910,3910,3910,0
|
|
20231117,172300,136841225,3910,3910,3910,3910,0
|
|
20231117,172200,136841225,3910,3910,3910,3910,0
|
|
20231117,172100,136841225,3910,3910,3910,3910,0
|
|
20231117,172000,136841225,3910,3910,3910,3910,0
|
|
20231117,171900,136841225,3910,3910,3910,3910,0
|
|
20231117,171800,136841225,3910,3910,3910,3910,0
|
|
20231117,171700,136841225,3910,3910,3910,3910,0
|
|
20231117,171600,136841225,3910,3910,3910,3910,0
|
|
20231117,171500,136841225,3910,3910,3910,3910,0
|
|
20231117,171400,136841225,3910,3910,3910,3910,0
|
|
20231117,171300,136841225,3910,3910,3910,3910,0
|
|
20231117,171200,136841225,3910,3910,3910,3910,426
|
|
20231117,171100,136841225,3910,3910,3910,3910,0
|
|
20231117,171000,136841225,3910,3910,3910,3910,0
|
|
20231117,170900,136841225,3910,3910,3910,3910,0
|
|
20231117,170800,136841225,3910,3910,3910,3910,0
|
|
20231117,170700,136841225,3910,3910,3910,3910,0
|
|
20231117,170600,136841225,3910,3910,3910,3910,0
|
|
20231117,170500,136841225,3910,3910,3910,3910,0
|
|
20231117,170400,136841225,3910,3910,3910,3910,0
|
|
20231117,170300,136841225,3910,3910,3910,3910,0
|
|
20231117,170200,136841225,3910,3910,3910,3910,0
|
|
20231117,170100,136841225,3910,3910,3910,3910,0
|
|
20231117,170000,136841225,3910,3910,3910,3910,0
|
|
20231117,165900,136841225,3910,3910,3910,3910,0
|
|
20231117,165800,136841225,3910,3910,3910,3910,0
|
|
20231117,165700,136841225,3910,3910,3910,3910,0
|
|
20231117,165600,136841225,3910,3910,3910,3910,0
|
|
20231117,165500,136841225,3910,3910,3910,3910,0
|
|
20231117,165400,136841225,3910,3910,3910,3910,0
|
|
20231117,165300,136841225,3910,3910,3910,3910,0
|
|
20231117,165200,136841225,3910,3910,3910,3910,0
|
|
20231117,165100,136841225,3910,3910,3910,3910,0
|
|
20231117,165000,136841225,3910,3910,3910,3910,0
|
|
20231117,164900,136841225,3910,3910,3910,3910,0
|
|
20231117,164800,136841225,3910,3910,3910,3910,0
|
|
20231117,164700,136841225,3910,3910,3910,3910,0
|
|
20231117,164600,136841225,3910,3910,3910,3910,0
|
|
20231117,164500,136841225,3910,3910,3910,3910,0
|
|
20231117,164400,136841225,3910,3910,3910,3910,0
|
|
20231117,164300,136841225,3910,3910,3910,3910,0
|
|
20231117,164200,136841225,3910,3910,3910,3910,426
|
|
20231117,164100,136841225,3910,3910,3910,3910,0
|
|
20231117,164000,136841225,3910,3910,3910,3910,0
|
|
20231117,163900,136841225,3910,3910,3910,3910,0
|
|
20231117,163800,136841225,3910,3910,3910,3910,0
|
|
20231117,163700,136841225,3910,3910,3910,3910,0
|
|
20231117,163600,136841225,3910,3910,3910,3910,0
|
|
20231117,163500,136841225,3910,3910,3910,3910,0
|
|
20231117,163400,136841225,3910,3910,3910,3910,0
|
|
20231117,163300,136841225,3910,3910,3910,3910,0
|
|
20231117,163200,136841225,3910,3910,3910,3910,0
|
|
20231117,163100,136841225,3910,3910,3910,3910,0
|
|
20231117,163000,136841225,3910,3910,3910,3910,0
|
|
20231117,162900,136841225,3910,3910,3910,3910,0
|
|
20231117,162800,136841225,3910,3910,3910,3910,0
|
|
20231117,162700,136841225,3910,3910,3910,3910,0
|
|
20231117,162600,136841225,3910,3910,3910,3910,0
|
|
20231117,162500,136841225,3910,3910,3910,3910,0
|
|
20231117,162400,136841225,3910,3910,3910,3910,0
|
|
20231117,162300,136841225,3910,3910,3910,3910,0
|
|
20231117,162200,136841225,3910,3910,3910,3910,0
|
|
20231117,162100,136841225,3910,3910,3910,3910,0
|
|
20231117,162000,136841225,3910,3910,3910,3910,0
|
|
20231117,161900,136841225,3910,3910,3910,3910,0
|
|
20231117,161800,136841225,3910,3910,3910,3910,0
|
|
20231117,161700,136841225,3910,3910,3910,3910,0
|
|
20231117,161600,136841225,3910,3910,3910,3910,0
|
|
20231117,161500,136841225,3910,3910,3910,3910,0
|
|
20231117,161400,136841225,3910,3910,3910,3910,0
|
|
20231117,161300,136841225,3910,3910,3910,3910,0
|
|
20231117,161200,136841225,3910,3910,3910,3910,426
|
|
20231117,161100,136841225,3910,3910,3910,3910,0
|
|
20231117,161000,136841225,3910,3910,3910,3910,0
|
|
20231117,160900,136841225,3910,3910,3910,3910,0
|
|
20231117,160800,136841225,3910,3910,3910,3910,0
|
|
20231117,160700,136841225,3910,3910,3910,3910,0
|
|
20231117,160600,136841225,3910,3910,3910,3910,0
|
|
20231117,160500,136841225,3910,3910,3910,3910,0
|
|
20231117,160400,136841225,3910,3910,3910,3910,0
|
|
20231117,160300,136841225,3910,3910,3910,3910,0
|
|
20231117,160200,136841225,3910,3910,3910,3910,0
|
|
20231117,160100,136841225,3910,3910,3910,3910,0
|
|
20231117,160000,136841225,3910,3910,3910,3910,0
|
|
20231117,155900,136841225,3910,3910,3910,3910,0
|
|
20231117,155800,136841225,3910,3910,3910,3910,0
|
|
20231117,155700,136841225,3910,3910,3910,3910,0
|
|
20231117,155600,136841225,3910,3910,3910,3910,0
|
|
20231117,155500,136841225,3910,3910,3910,3910,0
|
|
20231117,155400,136841225,3910,3910,3910,3910,0
|
|
20231117,155300,136841225,3910,3910,3910,3910,0
|
|
20231117,155200,136841225,3910,3910,3910,3910,0
|
|
20231117,155100,136841225,3910,3910,3910,3910,0
|
|
20231117,155000,136841225,3910,3910,3910,3910,0
|
|
20231117,154900,136841225,3910,3910,3910,3910,0
|
|
20231117,154800,136841225,3910,3910,3910,3910,0
|
|
20231117,154700,136841225,3910,3910,3910,3910,0
|
|
20231117,154600,136841225,3910,3910,3910,3910,0
|
|
20231117,154500,136841225,3910,3910,3910,3910,0
|
|
20231117,154400,136841225,3910,3910,3910,3910,0
|
|
20231117,154300,136841225,3910,3910,3910,3910,0
|
|
20231117,154200,136841225,3910,3910,3910,3910,426
|
|
20231117,154100,136841225,3910,3910,3910,3910,0
|
|
20231117,154000,136841225,3910,3910,3910,3910,0
|
|
20231117,153900,136841225,3910,3910,3910,3910,0
|
|
20231117,153800,136841225,3910,3910,3910,3910,0
|
|
20231117,153700,136841225,3910,3910,3910,3910,0
|
|
20231117,153600,136841225,3910,3910,3910,3910,0
|
|
20231117,153500,136841225,3910,3910,3910,3910,0
|
|
20231117,153400,136841225,3910,3910,3910,3910,0
|
|
20231117,153300,136841225,3910,3910,3910,3910,0
|
|
20231117,153200,136841225,3910,3910,3910,3910,0
|
|
20231117,153100,136841225,3910,3910,3910,3910,0
|
|
20231117,153000,136841225,3910,3910,3910,3910,426
|
|
20231117,152900,135175565,3950,3950,3950,3950,0
|
|
20231117,152800,135175565,3950,3950,3950,3950,0
|
|
20231117,152700,135175565,3950,3950,3950,3950,0
|
|
20231117,152600,135175565,3950,3950,3950,3950,0
|
|
20231117,152500,135175565,3950,3950,3950,3950,0
|
|
20231117,152400,135175565,3950,3950,3950,3950,0
|
|
20231117,152300,135175565,3950,3950,3950,3950,0
|
|
20231117,152200,135175565,3950,3950,3950,3950,0
|
|
20231117,152100,135175565,3950,3950,3950,3950,0
|
|
20231117,152000,135175565,3950,3950,3950,3950,0
|
|
20231117,151900,135175565,3950,3940,3950,3935,192
|
|
20231117,151800,134419100,3940,3940,3940,3920,18
|
|
20231117,151700,134348450,3950,3950,3950,3950,0
|
|
20231117,151600,134348450,3950,3950,3950,3950,0
|
|
20231117,151500,134348450,3950,3930,3950,3930,201
|
|
20231117,151400,133558490,3930,3930,3930,3930,2
|
|
20231117,151300,133550630,3935,3935,3935,3935,31
|
|
20231117,151200,133428645,3940,3940,3940,3940,2
|
|
20231117,151100,133420765,3950,3950,3950,3950,10
|
|
20231117,151000,133381265,3955,3950,3955,3950,4
|
|
20231117,150900,133365460,3950,3950,3950,3950,0
|
|
20231117,150800,133365460,3950,3950,3955,3915,179
|
|
20231117,150700,132658645,3950,3950,3950,3950,3
|
|
20231117,150600,132646795,3950,3950,3950,3950,0
|
|
20231117,150500,132646795,3950,3950,3950,3950,0
|
|
20231117,150400,132646795,3950,3950,3950,3950,1
|
|
20231117,150300,132642845,3945,3940,3945,3940,332
|
|
20231117,150200,131333460,3945,3945,3945,3945,0
|
|
20231117,150100,131333460,3945,3945,3945,3945,0
|
|
20231117,150000,131333460,3945,3945,3945,3945,0
|
|
20231117,145900,131333460,3945,3945,3945,3945,0
|
|
20231117,145800,131333460,3945,3940,3945,3915,8
|
|
20231117,145700,131302010,3945,3945,3945,3945,1
|
|
20231117,145600,131298065,3945,3940,3945,3940,2001
|
|
20231117,145500,123414120,3940,3935,3940,3935,19
|
|
20231117,145400,123339350,3945,3945,3945,3945,0
|
|
20231117,145300,123339350,3945,3945,3945,3945,0
|
|
20231117,145200,123339350,3945,3945,3945,3945,0
|
|
20231117,145100,123339350,3945,3945,3945,3940,9
|
|
20231117,145000,123303850,3945,3945,3945,3945,0
|
|
20231117,144900,123303850,3945,3945,3945,3945,0
|
|
20231117,144800,123303850,3945,3940,3945,3940,2
|
|
20231117,144700,123295965,3945,3935,3945,3935,3
|
|
20231117,144600,123284150,3940,3935,3940,3935,43
|
|
20231117,144500,123114735,3945,3945,3945,3945,0
|
|
20231117,144400,123114735,3945,3945,3945,3945,0
|
|
20231117,144300,123114735,3945,3945,3945,3945,0
|
|
20231117,144200,123114735,3945,3940,3945,3940,2
|
|
20231117,144100,123106850,3945,3945,3945,3945,0
|
|
20231117,144000,123106850,3945,3945,3945,3945,1
|
|
20231117,143900,123102905,3940,3940,3940,3940,1
|
|
20231117,143800,123098965,3945,3940,3945,3915,25
|
|
20231117,143700,123000515,3930,3930,3930,3930,114
|
|
20231117,143600,122552495,3930,3930,3930,3930,0
|
|
20231117,143500,122552495,3930,3930,3930,3930,0
|
|
20231117,143400,122552495,3930,3920,3930,3920,47
|
|
20231117,143300,122368245,3920,3910,3920,3905,1604
|
|
20231117,143200,116102770,3905,3905,3905,3905,646
|
|
20231117,143100,113580140,3905,3905,3905,3905,0
|
|
20231117,143000,113580140,3905,3890,3905,3890,8
|
|
20231117,142900,113548995,3905,3905,3905,3905,1
|
|
20231117,142800,113545090,3895,3890,3895,3890,1636
|
|
20231117,142700,107172895,3890,3895,3895,3890,2
|
|
20231117,142600,107165110,3890,3900,3900,3890,1753
|
|
20231117,142500,100337500,3900,3900,3900,3900,5
|
|
20231117,142400,100318000,3900,3900,3900,3900,0
|
|
20231117,142300,100318000,3900,3900,3900,3900,0
|
|
20231117,142200,100318000,3900,3900,3900,3900,0
|
|
20231117,142100,100318000,3900,3900,3900,3900,51
|
|
20231117,142000,100119100,3905,3905,3905,3905,0
|
|
20231117,141900,100119100,3905,3905,3905,3905,0
|
|
20231117,141800,100119100,3905,3905,3905,3905,1
|
|
20231117,141700,100115195,3905,3905,3905,3905,4
|
|
20231117,141600,100099575,3900,3900,3900,3900,1
|
|
20231117,141500,100095675,3900,3905,3905,3900,1589
|
|
20231117,141400,93892455,3910,3910,3910,3910,0
|
|
20231117,141300,93892455,3910,3910,3910,3910,30
|
|
20231117,141200,93775155,3910,3910,3910,3910,6
|
|
20231117,141100,93751695,3910,3910,3910,3910,0
|
|
20231117,141000,93751695,3910,3910,3910,3910,0
|
|
20231117,140900,93751695,3910,3910,3910,3910,3
|
|
20231117,140800,93739965,3910,3910,3910,3910,6
|
|
20231117,140700,93716505,3910,3910,3910,3910,10
|
|
20231117,140600,93677405,3910,3910,3910,3910,10
|
|
20231117,140500,93638305,3910,3910,3910,3910,50
|
|
20231117,140400,93442805,3910,3910,3910,3910,200
|
|
20231117,140300,92660805,3905,3905,3905,3905,0
|
|
20231117,140200,92660805,3905,3905,3905,3905,0
|
|
20231117,140100,92660805,3905,3905,3905,3905,0
|
|
20231117,140000,92660805,3905,3905,3905,3905,8
|
|
20231117,135900,92629565,3905,3905,3905,3905,30
|
|
20231117,135800,92512415,3905,3905,3905,3905,0
|
|
20231117,135700,92512415,3905,3905,3905,3905,8
|
|
20231117,135600,92481175,3910,3910,3910,3910,0
|
|
20231117,135500,92481175,3910,3910,3910,3910,165
|
|
20231117,135400,91836025,3910,3910,3910,3910,0
|
|
20231117,135300,91836025,3910,3910,3910,3910,0
|
|
20231117,135200,91836025,3910,3920,3920,3910,408
|
|
20231117,135100,90236745,3910,3910,3910,3910,0
|
|
20231117,135000,90236745,3910,3910,3910,3910,8
|
|
20231117,134900,90205465,3910,3910,3910,3910,0
|
|
20231117,134800,90205465,3910,3910,3910,3910,0
|
|
20231117,134700,90205465,3910,3910,3910,3910,8
|
|
20231117,134600,90174185,3910,3910,3910,3910,0
|
|
20231117,134500,90174185,3910,3910,3910,3910,0
|
|
20231117,134400,90174185,3910,3910,3910,3910,8
|
|
20231117,134300,90142905,3920,3920,3920,3920,1
|
|
20231117,134200,90138985,3920,3910,3920,3910,9
|
|
20231117,134100,90103775,3910,3910,3910,3910,0
|
|
20231117,134000,90103775,3910,3910,3910,3910,0
|
|
20231117,133900,90103775,3910,3910,3910,3910,8
|
|
20231117,133800,90072495,3910,3910,3910,3910,0
|
|
20231117,133700,90072495,3910,3910,3910,3910,8
|
|
20231117,133600,90041215,3910,3910,3910,3910,0
|
|
20231117,133500,90041215,3910,3910,3910,3910,0
|
|
20231117,133400,90041215,3910,3915,3915,3910,1120
|
|
20231117,133300,85658140,3920,3915,3920,3915,3
|
|
20231117,133200,85646385,3915,3915,3915,3915,23
|
|
20231117,133100,85556340,3920,3920,3920,3920,2
|
|
20231117,133000,85548500,3915,3920,3920,3915,3
|
|
20231117,132900,85536745,3920,3925,3925,3920,10
|
|
20231117,132800,85497535,3915,3915,3915,3915,0
|
|
20231117,132700,85497535,3915,3915,3915,3915,8
|
|
20231117,132600,85466215,3925,3925,3925,3925,0
|
|
20231117,132500,85466215,3925,3925,3925,3925,1
|
|
20231117,132400,85462290,3915,3925,3925,3915,9
|
|
20231117,132300,85427045,3915,3915,3915,3915,0
|
|
20231117,132200,85427045,3915,3925,3925,3915,9
|
|
20231117,132100,85391790,3915,3915,3915,3915,0
|
|
20231117,132000,85391790,3915,3915,3915,3915,500
|
|
20231117,131900,83434290,3920,3920,3920,3920,1369
|
|
20231117,131800,78067810,3920,3920,3920,3920,0
|
|
20231117,131700,78067810,3920,3920,3920,3920,8
|
|
20231117,131600,78036450,3920,3920,3920,3920,0
|
|
20231117,131500,78036450,3920,3920,3920,3920,0
|
|
20231117,131400,78036450,3920,3920,3920,3920,8
|
|
20231117,131300,78005090,3920,3920,3920,3920,2
|
|
20231117,131200,77997250,3920,3920,3920,3920,8
|
|
20231117,131100,77965890,3930,3930,3930,3930,0
|
|
20231117,131000,77965890,3930,3930,3930,3930,2
|
|
20231117,130900,77958030,3920,3920,3920,3920,8
|
|
20231117,130800,77926670,3920,3920,3920,3920,0
|
|
20231117,130700,77926670,3920,3920,3920,3920,8
|
|
20231117,130600,77895310,3930,3930,3930,3930,15
|
|
20231117,130500,77836360,3925,3925,3925,3925,0
|
|
20231117,130400,77836360,3925,3925,3925,3925,251
|
|
20231117,130300,76851185,3925,3925,3925,3925,0
|
|
20231117,130200,76851185,3925,3925,3925,3925,7
|
|
20231117,130100,76823710,3925,3925,3925,3925,0
|
|
20231117,130000,76823710,3925,3925,3925,3925,0
|
|
20231117,125900,76823710,3925,3930,3930,3925,38
|
|
20231117,125800,76674410,3925,3925,3925,3925,0
|
|
20231117,125700,76674410,3925,3925,3925,3925,8
|
|
20231117,125600,76643010,3930,3930,3930,3930,4
|
|
20231117,125500,76627290,3925,3925,3925,3925,0
|
|
20231117,125400,76627290,3925,3925,3925,3925,8
|
|
20231117,125300,76595890,3925,3925,3925,3925,0
|
|
20231117,125200,76595890,3925,3925,3925,3925,8
|
|
20231117,125100,76564490,3925,3925,3925,3925,0
|
|
20231117,125000,76564490,3925,3925,3925,3925,38
|
|
20231117,124900,76415340,3925,3930,3930,3925,10
|
|
20231117,124800,76376080,3930,3930,3930,3930,0
|
|
20231117,124700,76376080,3930,3930,3930,3930,8
|
|
20231117,124600,76344640,3945,3930,3945,3930,85
|
|
20231117,124500,76009635,3925,3925,3925,3925,0
|
|
20231117,124400,76009635,3925,3925,3925,3925,8
|
|
20231117,124300,75978235,3925,3925,3925,3925,0
|
|
20231117,124200,75978235,3925,3925,3925,3925,7
|
|
20231117,124100,75950760,3925,3925,3925,3925,0
|
|
20231117,124000,75950760,3925,3925,3925,3925,1
|
|
20231117,123900,75946835,3925,3925,3925,3925,8
|
|
20231117,123800,75915435,3925,3925,3925,3925,0
|
|
20231117,123700,75915435,3925,3925,3925,3925,8
|
|
20231117,123600,75884035,3925,3925,3925,3925,0
|
|
20231117,123500,75884035,3925,3925,3925,3925,0
|
|
20231117,123400,75884035,3925,3925,3925,3925,8
|
|
20231117,123300,75852635,3930,3930,3930,3930,0
|
|
20231117,123200,75852635,3930,3930,3930,3930,7
|
|
20231117,123100,75825125,3940,3940,3940,3940,0
|
|
20231117,123000,75825125,3940,3940,3940,3940,1
|
|
20231117,122900,75821185,3930,3930,3930,3930,8
|
|
20231117,122800,75789745,3930,3930,3930,3930,0
|
|
20231117,122700,75789745,3930,3930,3930,3930,8
|
|
20231117,122600,75758305,3930,3930,3930,3930,0
|
|
20231117,122500,75758305,3930,3930,3930,3930,0
|
|
20231117,122400,75758305,3930,3940,3940,3930,9
|
|
20231117,122300,75722925,3930,3930,3930,3930,0
|
|
20231117,122200,75722925,3930,3930,3930,3930,7
|
|
20231117,122100,75695415,3930,3930,3930,3930,0
|
|
20231117,122000,75695415,3930,3930,3930,3930,0
|
|
20231117,121900,75695415,3930,3930,3930,3930,8
|
|
20231117,121800,75663975,3930,3930,3930,3930,0
|
|
20231117,121700,75663975,3930,3930,3930,3930,8
|
|
20231117,121600,75632535,3940,3940,3940,3940,1
|
|
20231117,121500,75628595,3930,3930,3930,3930,0
|
|
20231117,121400,75628595,3930,3930,3930,3930,8
|
|
20231117,121300,75597155,3940,3940,3940,3940,200
|
|
20231117,121200,74809155,3930,3930,3930,3930,8
|
|
20231117,121100,74777715,3940,3940,3940,3940,0
|
|
20231117,121000,74777715,3940,3940,3940,3940,0
|
|
20231117,120900,74777715,3940,3940,3940,3940,4
|
|
20231117,120800,74761955,3945,3945,3945,3945,0
|
|
20231117,120700,74761955,3945,3935,3945,3935,128
|
|
20231117,120600,74258265,3930,3930,3930,3930,0
|
|
20231117,120500,74258265,3930,3930,3930,3930,0
|
|
20231117,120400,74258265,3930,3930,3930,3930,255
|
|
20231117,120300,73256115,3935,3935,3935,3935,0
|
|
20231117,120200,73256115,3935,3935,3935,3935,100
|
|
20231117,120100,72862615,3935,3935,3935,3935,74
|
|
20231117,120000,72571425,3935,3935,3935,3935,0
|
|
20231117,115900,72571425,3935,3935,3935,3935,8
|
|
20231117,115800,72539945,3945,3945,3945,3945,1
|
|
20231117,115700,72536000,3935,3935,3935,3935,8
|
|
20231117,115600,72504520,3940,3940,3940,3940,0
|
|
20231117,115500,72504520,3940,3940,3940,3940,0
|
|
20231117,115400,72504520,3940,3940,3940,3940,187
|
|
20231117,115300,71767740,3940,3940,3940,3940,0
|
|
20231117,115200,71767740,3940,3940,3940,3940,8
|
|
20231117,115100,71736220,3940,3940,3940,3940,0
|
|
20231117,115000,71736220,3940,3940,3940,3940,0
|
|
20231117,114900,71736220,3940,3940,3940,3940,136
|
|
20231117,114800,71200380,3940,3940,3940,3940,0
|
|
20231117,114700,71200380,3940,3945,3945,3940,108
|
|
20231117,114600,70774360,3945,3945,3945,3945,100
|
|
20231117,114500,70379860,3940,3940,3940,3940,0
|
|
20231117,114400,70379860,3940,3945,3945,3940,9
|
|
20231117,114300,70344395,3940,3940,3940,3940,0
|
|
20231117,114200,70344395,3940,3940,3940,3940,194
|
|
20231117,114100,69580035,3945,3945,3945,3945,1
|
|
20231117,114000,69576090,3945,3945,3945,3945,0
|
|
20231117,113900,69576090,3945,3950,3950,3945,2
|
|
20231117,113800,69568195,3950,3950,3950,3950,1
|
|
20231117,113700,69564245,3940,3940,3940,3940,8
|
|
20231117,113600,69532725,3940,3940,3940,3940,0
|
|
20231117,113500,69532725,3940,3940,3940,3940,0
|
|
20231117,113400,69532725,3940,3940,3940,3940,508
|
|
20231117,113300,67531205,3955,3955,3955,3955,1
|
|
20231117,113200,67527250,3940,3950,3950,3940,20
|
|
20231117,113100,67448330,3950,3950,3950,3950,0
|
|
20231117,113000,67448330,3950,3950,3950,3950,10
|
|
20231117,112900,67408830,3950,3950,3950,3950,8
|
|
20231117,112800,67377230,3955,3945,3955,3945,13
|
|
20231117,112700,67325825,3940,3940,3940,3940,1593
|
|
20231117,112600,61049405,3945,3945,3945,3945,0
|
|
20231117,112500,61049405,3945,3940,3945,3940,9
|
|
20231117,112400,61013940,3935,3935,3935,3935,8
|
|
20231117,112300,60982460,3940,3940,3940,3940,0
|
|
20231117,112200,60982460,3940,3940,3940,3940,1
|
|
20231117,112100,60978520,3945,3940,3945,3940,9
|
|
20231117,112000,60943050,3940,3940,3940,3940,0
|
|
20231117,111900,60943050,3940,3945,3945,3940,2
|
|
20231117,111800,60935165,3945,3940,3945,3940,2
|
|
20231117,111700,60927280,3935,3940,3940,3935,14
|
|
20231117,111600,60872160,3940,3940,3940,3940,0
|
|
20231117,111500,60872160,3940,3940,3940,3940,0
|
|
20231117,111400,60872160,3940,3940,3940,3940,1
|
|
20231117,111300,60868220,3945,3945,3945,3945,1
|
|
20231117,111200,60864275,3945,3945,3945,3945,1
|
|
20231117,111100,60860330,3955,3955,3955,3955,1
|
|
20231117,111000,60856375,3940,3940,3940,3940,0
|
|
20231117,110900,60856375,3940,3940,3940,3940,8
|
|
20231117,110800,60824855,3940,3940,3940,3940,0
|
|
20231117,110700,60824855,3940,3940,3940,3940,8
|
|
20231117,110600,60793335,3955,3955,3955,3955,1
|
|
20231117,110500,60789380,3955,3955,3955,3955,0
|
|
20231117,110400,60789380,3955,3945,3955,3945,26
|
|
20231117,110300,60686645,3950,3950,3950,3950,2
|
|
20231117,110200,60678745,3950,3950,3950,3950,2
|
|
20231117,110100,60670845,3955,3955,3955,3955,1
|
|
20231117,110000,60666890,3945,3945,3945,3945,200
|
|
20231117,105900,59877890,3945,3950,3950,3945,58
|
|
20231117,105800,59648930,3955,3955,3955,3955,1
|
|
20231117,105700,59644975,3950,3950,3950,3950,8
|
|
20231117,105600,59613375,3955,3955,3955,3955,1
|
|
20231117,105500,59609420,3955,3955,3955,3955,0
|
|
20231117,105400,59609420,3955,3955,3955,3955,1
|
|
20231117,105300,59605465,3960,3960,3960,3960,0
|
|
20231117,105200,59605465,3960,3960,3960,3960,1
|
|
20231117,105100,59601505,3965,3960,3965,3945,756
|
|
20231117,105000,56615650,3965,3965,3965,3965,1
|
|
20231117,104900,56611685,3965,3965,3965,3965,3
|
|
20231117,104800,56599790,3970,3970,3970,3970,0
|
|
20231117,104700,56599790,3970,3955,3970,3955,108
|
|
20231117,104600,56171150,3970,3970,3970,3970,201
|
|
20231117,104500,55373180,3955,3955,3955,3955,0
|
|
20231117,104400,55373180,3955,3955,3955,3955,8
|
|
20231117,104300,55341540,3970,3970,3970,3970,5
|
|
20231117,104200,55321690,3955,3960,3960,3955,10
|
|
20231117,104100,55282125,3960,3960,3960,3960,4
|
|
20231117,104000,55266285,3960,3960,3960,3960,0
|
|
20231117,103900,55266285,3960,3965,3965,3960,721
|
|
20231117,103800,52407525,3965,3965,3965,3965,1
|
|
20231117,103700,52403560,3955,3965,3965,3955,10
|
|
20231117,103600,52363995,3965,3965,3965,3965,1
|
|
20231117,103500,52360030,3960,3960,3960,3960,6
|
|
20231117,103400,52336270,3960,3960,3960,3960,2
|
|
20231117,103300,52328350,3965,3965,3965,3965,1
|
|
20231117,103200,52324385,3955,3955,3955,3955,8
|
|
20231117,103100,52292745,3965,3965,3965,3965,0
|
|
20231117,103000,52292745,3965,3965,3965,3965,1
|
|
20231117,102900,52288780,3955,3955,3955,3955,8
|
|
20231117,102800,52257140,3965,3965,3965,3965,0
|
|
20231117,102700,52257140,3965,3965,3965,3955,10
|
|
20231117,102600,52217570,3955,3965,3965,3955,200
|
|
20231117,102500,51426550,3970,3960,3970,3960,8
|
|
20231117,102400,51394860,3960,3965,3970,3960,46
|
|
20231117,102300,51212465,3965,3960,3965,3955,8
|
|
20231117,102200,51180810,3965,3970,3970,3965,2
|
|
20231117,102100,51172875,3970,3970,3970,3970,0
|
|
20231117,102000,51172875,3970,3970,3970,3970,1
|
|
20231117,101900,51168905,3950,3950,3950,3950,8
|
|
20231117,101800,51137305,3970,3950,3970,3950,4
|
|
20231117,101700,51121450,3970,3950,3970,3950,13
|
|
20231117,101600,51070040,3960,3960,3960,3960,0
|
|
20231117,101500,51070040,3960,3960,3960,3960,0
|
|
20231117,101400,51070040,3960,3960,3960,3950,20
|
|
20231117,101300,50990930,3950,3955,3955,3950,257
|
|
20231117,101200,49975145,3950,3950,3950,3950,63
|
|
20231117,101100,49726295,3955,3955,3955,3955,0
|
|
20231117,101000,49726295,3955,3955,3955,3955,1
|
|
20231117,100900,49722340,3950,3950,3950,3950,8
|
|
20231117,100800,49690740,3955,3955,3955,3955,0
|
|
20231117,100700,49690740,3955,3955,3955,3955,100
|
|
20231117,100600,49295240,3955,3955,3955,3955,360
|
|
20231117,100500,47871440,3960,3960,3960,3960,1
|
|
20231117,100400,47867480,3955,3955,3955,3955,7
|
|
20231117,100300,47839795,3960,3960,3960,3960,7
|
|
20231117,100200,47812075,3960,3960,3960,3960,0
|
|
20231117,100100,47812075,3960,3960,3960,3960,44
|
|
20231117,100000,47637835,3960,3960,3960,3955,10
|
|
20231117,095900,47598240,3960,3960,3960,3960,0
|
|
20231117,095800,47598240,3960,3955,3960,3955,1615
|
|
20231117,095700,41205665,3955,3955,3955,3955,1
|
|
20231117,095600,41201710,3955,3955,3955,3955,0
|
|
20231117,095500,41201710,3955,3955,3955,3955,0
|
|
20231117,095400,41201710,3955,3955,3955,3955,0
|
|
20231117,095300,41201710,3955,3955,3955,3955,0
|
|
20231117,095200,41201710,3955,3955,3955,3955,0
|
|
20231117,095100,41201710,3955,3955,3955,3955,1
|
|
20231117,095000,41197755,3955,3955,3955,3955,0
|
|
20231117,094900,41197755,3955,3955,3955,3950,3
|
|
20231117,094800,41185895,3960,3960,3960,3960,1
|
|
20231117,094700,41181935,3960,3950,3960,3945,123
|
|
20231117,094600,40696080,3935,3930,3935,3930,294
|
|
20231117,094500,39539195,3935,3935,3935,3935,1
|
|
20231117,094400,39535260,3935,3930,3935,3925,501
|
|
20231117,094300,37568540,3930,3930,3930,3930,0
|
|
20231117,094200,37568540,3930,3930,3930,3930,0
|
|
20231117,094100,37568540,3930,3930,3930,3930,0
|
|
20231117,094000,37568540,3930,3930,3930,3930,200
|
|
20231117,093900,36782540,3935,3935,3935,3935,0
|
|
20231117,093800,36782540,3935,3935,3935,3935,50
|
|
20231117,093700,36585790,3935,3935,3935,3935,0
|
|
20231117,093600,36585790,3935,3930,3935,3925,1329
|
|
20231117,093500,31369450,3935,3935,3935,3935,0
|
|
20231117,093400,31369450,3935,3935,3935,3935,1
|
|
20231117,093300,31365515,3935,3935,3935,3935,0
|
|
20231117,093200,31365515,3935,3935,3935,3935,3
|
|
20231117,093100,31353710,3925,3925,3925,3925,0
|
|
20231117,093000,31353710,3925,3925,3925,3925,0
|
|
20231117,092900,31353710,3925,3925,3925,3925,3000
|
|
20231117,092800,19578710,3925,3925,3925,3925,0
|
|
20231117,092700,19578710,3925,3925,3925,3925,0
|
|
20231117,092600,19578710,3925,3935,3935,3925,16
|
|
20231117,092500,19515900,3925,3925,3925,3925,182
|
|
20231117,092400,18801550,3925,3930,3930,3925,3641
|
|
20231117,092300,4510610,3930,3935,3935,3930,241
|
|
20231117,092200,3563380,3935,3935,3935,3935,0
|
|
20231117,092100,3563380,3935,3935,3935,3935,0
|
|
20231117,092000,3563380,3935,3935,3935,3935,2
|
|
20231117,091900,3555510,3935,3935,3935,3935,5
|
|
20231117,091800,3535835,3935,3935,3935,3935,0
|
|
20231117,091700,3535835,3935,3940,3940,3930,378
|
|
20231117,091600,2048600,3945,3945,3945,3935,332
|
|
20231117,091500,741795,3945,3945,3945,3945,1
|
|
20231117,091400,737850,3945,3945,3945,3945,0
|
|
20231117,091300,737850,3945,3945,3945,3945,0
|
|
20231117,091200,737850,3945,3945,3945,3945,0
|
|
20231117,091100,737850,3945,3945,3945,3945,0
|
|
20231117,091000,737850,3945,3945,3945,3945,1
|
|
20231117,090900,733905,3950,3950,3950,3950,1
|
|
20231117,090800,729955,3955,3955,3955,3955,1
|
|
20231117,090700,726000,3960,3955,3960,3955,9
|
|
20231117,090600,690390,3940,3940,3940,3940,0
|
|
20231117,090500,690390,3940,3940,3940,3940,71
|
|
20231117,090400,410650,3940,3940,3940,3940,0
|
|
20231117,090300,410650,3940,3940,3940,3940,0
|
|
20231117,090200,410650,3940,3940,3940,3940,59
|
|
20231117,090100,178190,3960,3955,3960,3955,5
|
|
20231117,090000,158400,3960,3960,3960,3960,40
|