585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184200,318632815,3950,3950,3950,3950,924
|
|
20231129,184100,318632815,3950,3950,3950,3950,0
|
|
20231129,184000,318632815,3950,3950,3950,3950,0
|
|
20231129,183900,318632815,3950,3950,3950,3950,0
|
|
20231129,183800,318632815,3950,3950,3950,3950,0
|
|
20231129,183700,318632815,3950,3950,3950,3950,0
|
|
20231129,183600,318632815,3950,3950,3950,3950,0
|
|
20231129,183500,318632815,3950,3950,3950,3950,0
|
|
20231129,183400,318632815,3950,3950,3950,3950,0
|
|
20231129,183300,318632815,3950,3950,3950,3950,0
|
|
20231129,183200,318632815,3950,3950,3950,3950,0
|
|
20231129,183100,318632815,3950,3950,3950,3950,0
|
|
20231129,183000,318632815,3950,3950,3950,3950,0
|
|
20231129,182900,318632815,3950,3950,3950,3950,0
|
|
20231129,182800,318632815,3950,3950,3950,3950,0
|
|
20231129,182700,318632815,3950,3950,3950,3950,0
|
|
20231129,182600,318632815,3950,3950,3950,3950,0
|
|
20231129,182500,318632815,3950,3950,3950,3950,0
|
|
20231129,182400,318632815,3950,3950,3950,3950,0
|
|
20231129,182300,318632815,3950,3950,3950,3950,0
|
|
20231129,182200,318632815,3950,3950,3950,3950,0
|
|
20231129,182100,318632815,3950,3950,3950,3950,0
|
|
20231129,182000,318632815,3950,3950,3950,3950,0
|
|
20231129,181900,318632815,3950,3950,3950,3950,0
|
|
20231129,181800,318632815,3950,3950,3950,3950,0
|
|
20231129,181700,318632815,3950,3950,3950,3950,0
|
|
20231129,181600,318632815,3950,3950,3950,3950,0
|
|
20231129,181500,318632815,3950,3950,3950,3950,0
|
|
20231129,181400,318632815,3950,3950,3950,3950,0
|
|
20231129,181300,318632815,3950,3950,3950,3950,0
|
|
20231129,181200,318632815,3950,3950,3950,3950,924
|
|
20231129,181100,318632815,3950,3950,3950,3950,0
|
|
20231129,181000,318632815,3950,3950,3950,3950,0
|
|
20231129,180900,318632815,3950,3950,3950,3950,0
|
|
20231129,180800,318632815,3950,3950,3950,3950,0
|
|
20231129,180700,318632815,3950,3950,3950,3950,0
|
|
20231129,180600,318632815,3950,3950,3950,3950,0
|
|
20231129,180500,318632815,3950,3950,3950,3950,0
|
|
20231129,180400,318632815,3950,3950,3950,3950,0
|
|
20231129,180300,318632815,3950,3950,3950,3950,0
|
|
20231129,180200,318632815,3950,3950,3950,3950,0
|
|
20231129,180100,318632815,3950,3950,3950,3950,0
|
|
20231129,180000,318632815,3950,3950,3950,3950,0
|
|
20231129,175900,318632815,3950,3950,3950,3950,0
|
|
20231129,175800,318632815,3950,3950,3950,3950,0
|
|
20231129,175700,318632815,3950,3950,3950,3950,0
|
|
20231129,175600,318632815,3950,3950,3950,3950,0
|
|
20231129,175500,318632815,3950,3950,3950,3950,0
|
|
20231129,175400,318632815,3950,3950,3950,3950,0
|
|
20231129,175300,318632815,3950,3950,3950,3950,0
|
|
20231129,175200,318632815,3950,3950,3950,3950,0
|
|
20231129,175100,318632815,3950,3950,3950,3950,0
|
|
20231129,175000,318632815,3950,3950,3950,3950,0
|
|
20231129,174900,318632815,3950,3950,3950,3950,0
|
|
20231129,174800,318632815,3950,3950,3950,3950,0
|
|
20231129,174700,318632815,3950,3950,3950,3950,0
|
|
20231129,174600,318632815,3950,3950,3950,3950,0
|
|
20231129,174500,318632815,3950,3950,3950,3950,0
|
|
20231129,174400,318632815,3950,3950,3950,3950,0
|
|
20231129,174300,318632815,3950,3950,3950,3950,0
|
|
20231129,174200,318632815,3950,3950,3950,3950,924
|
|
20231129,174100,318632815,3950,3950,3950,3950,0
|
|
20231129,174000,318632815,3950,3950,3950,3950,0
|
|
20231129,173900,318632815,3950,3950,3950,3950,0
|
|
20231129,173800,318632815,3950,3950,3950,3950,0
|
|
20231129,173700,318632815,3950,3950,3950,3950,0
|
|
20231129,173600,318632815,3950,3950,3950,3950,0
|
|
20231129,173500,318632815,3950,3950,3950,3950,0
|
|
20231129,173400,318632815,3950,3950,3950,3950,0
|
|
20231129,173300,318632815,3950,3950,3950,3950,0
|
|
20231129,173200,318632815,3950,3950,3950,3950,0
|
|
20231129,173100,318632815,3950,3950,3950,3950,0
|
|
20231129,173000,318632815,3950,3950,3950,3950,0
|
|
20231129,172900,318632815,3950,3950,3950,3950,0
|
|
20231129,172800,318632815,3950,3950,3950,3950,0
|
|
20231129,172700,318632815,3950,3950,3950,3950,0
|
|
20231129,172600,318632815,3950,3950,3950,3950,0
|
|
20231129,172500,318632815,3950,3950,3950,3950,0
|
|
20231129,172400,318632815,3950,3950,3950,3950,0
|
|
20231129,172300,318632815,3950,3950,3950,3950,0
|
|
20231129,172200,318632815,3950,3950,3950,3950,0
|
|
20231129,172100,318632815,3950,3950,3950,3950,0
|
|
20231129,172000,318632815,3950,3950,3950,3950,0
|
|
20231129,171900,318632815,3950,3950,3950,3950,0
|
|
20231129,171800,318632815,3950,3950,3950,3950,0
|
|
20231129,171700,318632815,3950,3950,3950,3950,0
|
|
20231129,171600,318632815,3950,3950,3950,3950,0
|
|
20231129,171500,318632815,3950,3950,3950,3950,0
|
|
20231129,171400,318632815,3950,3950,3950,3950,0
|
|
20231129,171300,318632815,3950,3950,3950,3950,0
|
|
20231129,171200,318632815,3950,3950,3950,3950,924
|
|
20231129,171100,318632815,3950,3950,3950,3950,0
|
|
20231129,171000,318632815,3950,3950,3950,3950,0
|
|
20231129,170900,318632815,3950,3950,3950,3950,0
|
|
20231129,170800,318632815,3950,3950,3950,3950,0
|
|
20231129,170700,318632815,3950,3950,3950,3950,0
|
|
20231129,170600,318632815,3950,3950,3950,3950,0
|
|
20231129,170500,318632815,3950,3950,3950,3950,0
|
|
20231129,170400,318632815,3950,3950,3950,3950,0
|
|
20231129,170300,318632815,3950,3950,3950,3950,0
|
|
20231129,170200,318632815,3950,3950,3950,3950,0
|
|
20231129,170100,318632815,3950,3950,3950,3950,0
|
|
20231129,170000,318632815,3950,3950,3950,3950,0
|
|
20231129,165900,318632815,3950,3950,3950,3950,0
|
|
20231129,165800,318632815,3950,3950,3950,3950,0
|
|
20231129,165700,318632815,3950,3950,3950,3950,0
|
|
20231129,165600,318632815,3950,3950,3950,3950,0
|
|
20231129,165500,318632815,3950,3950,3950,3950,0
|
|
20231129,165400,318632815,3950,3950,3950,3950,0
|
|
20231129,165300,318632815,3950,3950,3950,3950,0
|
|
20231129,165200,318632815,3950,3950,3950,3950,0
|
|
20231129,165100,318632815,3950,3950,3950,3950,0
|
|
20231129,165000,318632815,3950,3950,3950,3950,0
|
|
20231129,164900,318632815,3950,3950,3950,3950,0
|
|
20231129,164800,318632815,3950,3950,3950,3950,0
|
|
20231129,164700,318632815,3950,3950,3950,3950,0
|
|
20231129,164600,318632815,3950,3950,3950,3950,0
|
|
20231129,164500,318632815,3950,3950,3950,3950,0
|
|
20231129,164400,318632815,3950,3950,3950,3950,0
|
|
20231129,164300,318632815,3950,3950,3950,3950,0
|
|
20231129,164200,318632815,3950,3950,3950,3950,924
|
|
20231129,164100,318632815,3950,3950,3950,3950,0
|
|
20231129,164000,318632815,3950,3950,3950,3950,0
|
|
20231129,163900,318632815,3950,3950,3950,3950,0
|
|
20231129,163800,318632815,3950,3950,3950,3950,0
|
|
20231129,163700,318632815,3950,3950,3950,3950,0
|
|
20231129,163600,318632815,3950,3950,3950,3950,0
|
|
20231129,163500,318632815,3950,3950,3950,3950,0
|
|
20231129,163400,318632815,3950,3950,3950,3950,0
|
|
20231129,163300,318632815,3950,3950,3950,3950,0
|
|
20231129,163200,318632815,3950,3950,3950,3950,0
|
|
20231129,163100,318632815,3950,3950,3950,3950,0
|
|
20231129,163000,318632815,3950,3950,3950,3950,0
|
|
20231129,162900,318632815,3950,3950,3950,3950,0
|
|
20231129,162800,318632815,3950,3950,3950,3950,0
|
|
20231129,162700,318632815,3950,3950,3950,3950,0
|
|
20231129,162600,318632815,3950,3950,3950,3950,0
|
|
20231129,162500,318632815,3950,3950,3950,3950,0
|
|
20231129,162400,318632815,3950,3950,3950,3950,0
|
|
20231129,162300,318632815,3950,3950,3950,3950,0
|
|
20231129,162200,318632815,3950,3950,3950,3950,0
|
|
20231129,162100,318632815,3950,3950,3950,3950,0
|
|
20231129,162000,318632815,3950,3950,3950,3950,0
|
|
20231129,161900,318632815,3950,3950,3950,3950,0
|
|
20231129,161800,318632815,3950,3950,3950,3950,0
|
|
20231129,161700,318632815,3950,3950,3950,3950,0
|
|
20231129,161600,318632815,3950,3950,3950,3950,0
|
|
20231129,161500,318632815,3950,3950,3950,3950,0
|
|
20231129,161400,318632815,3950,3950,3950,3950,0
|
|
20231129,161300,318632815,3950,3950,3950,3950,0
|
|
20231129,161200,318632815,3950,3950,3950,3950,924
|
|
20231129,161100,318632815,3950,3950,3950,3950,0
|
|
20231129,161000,318632815,3950,3950,3950,3950,0
|
|
20231129,160900,318632815,3950,3950,3950,3950,0
|
|
20231129,160800,318632815,3950,3950,3950,3950,0
|
|
20231129,160700,318632815,3950,3950,3950,3950,0
|
|
20231129,160600,318632815,3950,3950,3950,3950,0
|
|
20231129,160500,318632815,3950,3950,3950,3950,0
|
|
20231129,160400,318632815,3950,3950,3950,3950,0
|
|
20231129,160300,318632815,3950,3950,3950,3950,0
|
|
20231129,160200,318632815,3950,3950,3950,3950,0
|
|
20231129,160100,318632815,3950,3950,3950,3950,0
|
|
20231129,160000,318632815,3950,3950,3950,3950,0
|
|
20231129,155900,318632815,3950,3950,3950,3950,0
|
|
20231129,155800,318632815,3950,3950,3950,3950,0
|
|
20231129,155700,318632815,3950,3950,3950,3950,0
|
|
20231129,155600,318632815,3950,3950,3950,3950,0
|
|
20231129,155500,318632815,3950,3950,3950,3950,0
|
|
20231129,155400,318632815,3950,3950,3950,3950,0
|
|
20231129,155300,318632815,3950,3950,3950,3950,0
|
|
20231129,155200,318632815,3950,3950,3950,3950,0
|
|
20231129,155100,318632815,3950,3950,3950,3950,0
|
|
20231129,155000,318632815,3950,3950,3950,3950,0
|
|
20231129,154900,318632815,3950,3950,3950,3950,0
|
|
20231129,154800,318632815,3950,3950,3950,3950,0
|
|
20231129,154700,318632815,3950,3950,3950,3950,0
|
|
20231129,154600,318632815,3950,3950,3950,3950,0
|
|
20231129,154500,318632815,3950,3950,3950,3950,0
|
|
20231129,154400,318632815,3950,3950,3950,3950,0
|
|
20231129,154300,318632815,3950,3950,3950,3950,0
|
|
20231129,154200,318632815,3950,3950,3950,3950,924
|
|
20231129,154100,318632815,3950,3950,3950,3950,0
|
|
20231129,154000,318632815,3950,3950,3950,3950,0
|
|
20231129,153900,318632815,3950,3950,3950,3950,0
|
|
20231129,153800,318632815,3950,3950,3950,3950,0
|
|
20231129,153700,318632815,3950,3950,3950,3950,0
|
|
20231129,153600,318632815,3950,3950,3950,3950,0
|
|
20231129,153500,318632815,3950,3950,3950,3950,0
|
|
20231129,153400,318632815,3950,3950,3950,3950,0
|
|
20231129,153300,318632815,3950,3950,3950,3950,0
|
|
20231129,153200,318632815,3950,3950,3950,3950,0
|
|
20231129,153100,318632815,3950,3950,3950,3950,0
|
|
20231129,153000,318632815,3950,3950,3950,3950,924
|
|
20231129,152900,314983015,3955,3955,3955,3955,0
|
|
20231129,152800,314983015,3955,3955,3955,3955,0
|
|
20231129,152700,314983015,3955,3955,3955,3955,0
|
|
20231129,152600,314983015,3955,3955,3955,3955,0
|
|
20231129,152500,314983015,3955,3955,3955,3955,0
|
|
20231129,152400,314983015,3955,3955,3955,3955,0
|
|
20231129,152300,314983015,3955,3955,3955,3955,0
|
|
20231129,152200,314983015,3955,3955,3955,3955,0
|
|
20231129,152100,314983015,3955,3955,3955,3955,0
|
|
20231129,152000,314983015,3955,3955,3955,3955,0
|
|
20231129,151900,314983015,3955,3955,3955,3955,0
|
|
20231129,151800,314983015,3955,3955,3955,3955,0
|
|
20231129,151700,314983015,3955,3955,3955,3955,0
|
|
20231129,151600,314983015,3955,3940,3955,3940,16
|
|
20231129,151500,314919960,3955,3955,3955,3955,1
|
|
20231129,151400,314916005,3940,3945,3945,3940,230
|
|
20231129,151300,314009800,3940,3940,3940,3940,0
|
|
20231129,151200,314009800,3940,3945,3955,3940,22
|
|
20231129,151100,313923005,3955,3955,3955,3955,0
|
|
20231129,151000,313923005,3955,3955,3955,3955,0
|
|
20231129,150900,313923005,3955,3955,3955,3955,0
|
|
20231129,150800,313923005,3955,3955,3955,3955,0
|
|
20231129,150700,313923005,3955,3955,3955,3955,0
|
|
20231129,150600,313923005,3955,3955,3955,3955,0
|
|
20231129,150500,313923005,3955,3940,3955,3940,337
|
|
20231129,150400,312595210,3955,3955,3955,3955,0
|
|
20231129,150300,312595210,3955,3955,3955,3955,150
|
|
20231129,150200,312001960,3950,3950,3950,3950,0
|
|
20231129,150100,312001960,3950,3950,3950,3950,2
|
|
20231129,150000,311994060,3955,3950,3955,3950,500
|
|
20231129,145900,310018480,3950,3940,3950,3940,69
|
|
20231129,145800,309746610,3940,3940,3940,3940,41
|
|
20231129,145700,309585070,3940,3940,3940,3940,30
|
|
20231129,145600,309466870,3940,3940,3940,3940,1427
|
|
20231129,145500,303844490,3940,3940,3940,3940,0
|
|
20231129,145400,303844490,3940,3950,3950,3940,312
|
|
20231129,145300,302613210,3955,3955,3955,3955,0
|
|
20231129,145200,302613210,3955,3955,3955,3955,0
|
|
20231129,145100,302613210,3955,3955,3955,3955,1
|
|
20231129,145000,302609255,3940,3940,3940,3940,0
|
|
20231129,144900,302609255,3940,3940,3940,3940,203
|
|
20231129,144800,301809435,3945,3945,3945,3945,4
|
|
20231129,144700,301793655,3945,3945,3945,3945,300
|
|
20231129,144600,300610155,3955,3955,3955,3955,0
|
|
20231129,144500,300610155,3955,3955,3955,3955,1
|
|
20231129,144400,300606200,3945,3945,3945,3945,1035
|
|
20231129,144300,296523125,3945,3945,3945,3945,0
|
|
20231129,144200,296523125,3945,3945,3945,3945,250
|
|
20231129,144100,295536875,3945,3945,3945,3945,206
|
|
20231129,144000,294724205,3945,3945,3945,3945,58
|
|
20231129,143900,294495395,3955,3955,3955,3955,0
|
|
20231129,143800,294495395,3955,3955,3955,3955,164
|
|
20231129,143700,293846775,3945,3945,3945,3945,0
|
|
20231129,143600,293846775,3945,3945,3945,3945,0
|
|
20231129,143500,293846775,3945,3950,3950,3945,352
|
|
20231129,143400,292458010,3960,3960,3960,3960,0
|
|
20231129,143300,292458010,3960,3960,3960,3960,271
|
|
20231129,143200,291384850,3960,3950,3960,3950,35
|
|
20231129,143100,291246550,3950,3950,3950,3950,11
|
|
20231129,143000,291203100,3945,3945,3945,3945,35
|
|
20231129,142900,291065025,3945,3945,3945,3945,5
|
|
20231129,142800,291045300,3945,3945,3945,3945,0
|
|
20231129,142700,291045300,3945,3945,3945,3945,0
|
|
20231129,142600,291045300,3945,3960,3960,3945,14
|
|
20231129,142500,290990055,3945,3945,3945,3945,0
|
|
20231129,142400,290990055,3945,3945,3945,3945,13
|
|
20231129,142300,290938770,3960,3960,3960,3960,0
|
|
20231129,142200,290938770,3960,3960,3960,3960,0
|
|
20231129,142100,290938770,3960,3960,3960,3960,0
|
|
20231129,142000,290938770,3960,3950,3960,3950,112
|
|
20231129,141900,290496360,3950,3950,3950,3950,290
|
|
20231129,141800,289350860,3960,3960,3960,3960,0
|
|
20231129,141700,289350860,3960,3960,3960,3960,0
|
|
20231129,141600,289350860,3960,3950,3960,3950,99
|
|
20231129,141500,288959800,3970,3970,3970,3970,0
|
|
20231129,141400,288959800,3970,3970,3970,3970,0
|
|
20231129,141300,288959800,3970,3970,3970,3970,1
|
|
20231129,141200,288955830,3950,3950,3950,3950,0
|
|
20231129,141100,288955830,3950,3950,3950,3950,0
|
|
20231129,141000,288955830,3950,3950,3950,3950,0
|
|
20231129,140900,288955830,3950,3950,3950,3950,1
|
|
20231129,140800,288951880,3960,3960,3960,3960,461
|
|
20231129,140700,287126320,3960,3960,3960,3960,0
|
|
20231129,140600,287126320,3960,3960,3960,3960,500
|
|
20231129,140500,285146320,3960,3960,3960,3960,0
|
|
20231129,140400,285146320,3960,3960,3960,3960,0
|
|
20231129,140300,285146320,3960,3960,3960,3960,0
|
|
20231129,140200,285146320,3960,3960,3960,3960,0
|
|
20231129,140100,285146320,3960,3960,3960,3960,0
|
|
20231129,140000,285146320,3960,3960,3960,3960,0
|
|
20231129,135900,285146320,3960,3960,3960,3960,0
|
|
20231129,135800,285146320,3960,3960,3960,3960,0
|
|
20231129,135700,285146320,3960,3960,3960,3960,0
|
|
20231129,135600,285146320,3960,3960,3960,3960,1
|
|
20231129,135500,285142360,3955,3955,3955,3955,0
|
|
20231129,135400,285142360,3955,3955,3955,3955,137
|
|
20231129,135300,284600525,3955,3955,3955,3955,0
|
|
20231129,135200,284600525,3955,3955,3955,3955,0
|
|
20231129,135100,284600525,3955,3955,3955,3955,3
|
|
20231129,135000,284588660,3955,3955,3955,3955,0
|
|
20231129,134900,284588660,3955,3955,3955,3955,0
|
|
20231129,134800,284588660,3955,3955,3955,3955,0
|
|
20231129,134700,284588660,3955,3955,3955,3955,0
|
|
20231129,134600,284588660,3955,3955,3955,3955,0
|
|
20231129,134500,284588660,3955,3955,3955,3955,0
|
|
20231129,134400,284588660,3955,3955,3955,3955,148
|
|
20231129,134300,284003320,3970,3970,3970,3970,0
|
|
20231129,134200,284003320,3970,3970,3970,3970,0
|
|
20231129,134100,284003320,3970,3970,3970,3970,0
|
|
20231129,134000,284003320,3970,3970,3970,3970,0
|
|
20231129,133900,284003320,3970,3970,3970,3970,1045
|
|
20231129,133800,279854670,3970,3970,3970,3970,0
|
|
20231129,133700,279854670,3970,3970,3970,3970,34
|
|
20231129,133600,279719690,3970,3970,3970,3970,2
|
|
20231129,133500,279711750,3975,3975,3975,3975,27
|
|
20231129,133400,279604425,3980,3980,3980,3980,0
|
|
20231129,133300,279604425,3980,3980,3980,3980,0
|
|
20231129,133200,279604425,3980,3980,3980,3980,0
|
|
20231129,133100,279604425,3980,3980,3980,3980,0
|
|
20231129,133000,279604425,3980,3980,3980,3980,0
|
|
20231129,132900,279604425,3980,3980,3980,3980,0
|
|
20231129,132800,279604425,3980,3980,3980,3980,1
|
|
20231129,132700,279600445,3970,3970,3970,3970,19
|
|
20231129,132600,279525015,3970,3970,3970,3970,47
|
|
20231129,132500,279338425,3970,3970,3970,3970,0
|
|
20231129,132400,279338425,3970,3970,3970,3970,0
|
|
20231129,132300,279338425,3970,3970,3970,3970,5
|
|
20231129,132200,279318575,3970,3970,3970,3970,777
|
|
20231129,132100,276233885,3970,3970,3970,3970,275
|
|
20231129,132000,275142135,3980,3980,3980,3980,0
|
|
20231129,131900,275142135,3980,3975,3980,3975,2
|
|
20231129,131800,275134180,3975,3975,3975,3975,767
|
|
20231129,131700,272085355,3960,3960,3960,3960,0
|
|
20231129,131600,272085355,3960,3960,3960,3960,0
|
|
20231129,131500,272085355,3960,3960,3960,3960,0
|
|
20231129,131400,272085355,3960,3960,3960,3960,100
|
|
20231129,131300,271689355,3960,3960,3960,3960,0
|
|
20231129,131200,271689355,3960,3960,3960,3960,0
|
|
20231129,131100,271689355,3960,3960,3960,3960,1000
|
|
20231129,131000,267729355,3960,3960,3960,3960,0
|
|
20231129,130900,267729355,3960,3960,3960,3960,0
|
|
20231129,130800,267729355,3960,3960,3960,3960,1
|
|
20231129,130700,267725395,3975,3975,3975,3975,0
|
|
20231129,130600,267725395,3975,3975,3975,3975,0
|
|
20231129,130500,267725395,3975,3975,3975,3975,0
|
|
20231129,130400,267725395,3975,3975,3975,3975,1
|
|
20231129,130300,267721420,3960,3960,3960,3960,362
|
|
20231129,130200,266287900,3960,3960,3960,3960,3
|
|
20231129,130100,266276020,3975,3970,3975,3970,790
|
|
20231129,130000,263139715,3965,3965,3965,3965,54
|
|
20231129,125900,262925605,3965,3965,3965,3965,209
|
|
20231129,125800,262096920,3965,3965,3965,3965,57
|
|
20231129,125700,261870915,3970,3970,3970,3970,0
|
|
20231129,125600,261870915,3970,3970,3970,3970,423
|
|
20231129,125500,260191605,3970,3970,3970,3970,123
|
|
20231129,125400,259703295,3970,3975,3975,3970,11
|
|
20231129,125300,259659575,3975,3975,3975,3975,0
|
|
20231129,125200,259659575,3975,3975,3975,3975,0
|
|
20231129,125100,259659575,3975,3975,3975,3975,5
|
|
20231129,125000,259639700,3980,3980,3980,3980,0
|
|
20231129,124900,259639700,3980,3980,3980,3980,0
|
|
20231129,124800,259639700,3980,3980,3980,3980,1
|
|
20231129,124700,259635720,3975,3975,3975,3975,511
|
|
20231129,124600,257604495,3975,3980,3980,3975,3
|
|
20231129,124500,257592565,3975,3975,3975,3975,1
|
|
20231129,124400,257588590,3980,3980,3980,3980,10
|
|
20231129,124300,257548790,3980,3980,3980,3980,30
|
|
20231129,124200,257429390,3985,3985,3985,3985,0
|
|
20231129,124100,257429390,3985,3980,3985,3980,75
|
|
20231129,124000,257130545,3980,3980,3980,3980,60
|
|
20231129,123900,256891745,3980,3980,3980,3980,0
|
|
20231129,123800,256891745,3980,3980,3980,3980,0
|
|
20231129,123700,256891745,3980,3980,3980,3980,0
|
|
20231129,123600,256891745,3980,3980,3980,3980,0
|
|
20231129,123500,256891745,3980,3980,3980,3980,0
|
|
20231129,123400,256891745,3980,3980,3980,3980,0
|
|
20231129,123300,256891745,3980,3980,3980,3980,1
|
|
20231129,123200,256887765,3985,3985,3985,3985,0
|
|
20231129,123100,256887765,3985,3985,3985,3985,0
|
|
20231129,123000,256887765,3985,3985,3985,3985,0
|
|
20231129,122900,256887765,3985,3985,3985,3985,1
|
|
20231129,122800,256883780,3980,3980,3980,3980,354
|
|
20231129,122700,255474860,3975,3970,3975,3970,411
|
|
20231129,122600,253842460,3965,3965,3965,3965,0
|
|
20231129,122500,253842460,3965,3965,3965,3965,0
|
|
20231129,122400,253842460,3965,3965,3965,3965,0
|
|
20231129,122300,253842460,3965,3965,3965,3965,0
|
|
20231129,122200,253842460,3965,3965,3965,3965,0
|
|
20231129,122100,253842460,3965,3965,3965,3965,0
|
|
20231129,122000,253842460,3965,3965,3965,3965,0
|
|
20231129,121900,253842460,3965,3965,3965,3965,0
|
|
20231129,121800,253842460,3965,3965,3965,3965,0
|
|
20231129,121700,253842460,3965,3965,3965,3965,0
|
|
20231129,121600,253842460,3965,3965,3965,3965,0
|
|
20231129,121500,253842460,3965,3965,3965,3965,40
|
|
20231129,121400,253683860,3970,3970,3970,3970,0
|
|
20231129,121300,253683860,3970,3970,3970,3970,250
|
|
20231129,121200,252691360,3970,3970,3970,3970,0
|
|
20231129,121100,252691360,3970,3970,3970,3970,0
|
|
20231129,121000,252691360,3970,3970,3970,3970,13
|
|
20231129,120900,252639750,3970,3970,3970,3970,0
|
|
20231129,120800,252639750,3970,3970,3970,3970,1
|
|
20231129,120700,252635780,3965,3960,3965,3960,136
|
|
20231129,120600,252096720,3960,3960,3960,3960,0
|
|
20231129,120500,252096720,3960,3960,3960,3960,0
|
|
20231129,120400,252096720,3960,3960,3960,3960,5
|
|
20231129,120300,252076920,3960,3960,3960,3960,0
|
|
20231129,120200,252076920,3960,3960,3960,3960,344
|
|
20231129,120100,250714680,3960,3960,3960,3960,1100
|
|
20231129,120000,246358680,3960,3960,3960,3960,196
|
|
20231129,115900,245582520,3960,3960,3960,3960,0
|
|
20231129,115800,245582520,3960,3960,3960,3960,0
|
|
20231129,115700,245582520,3960,3960,3960,3960,0
|
|
20231129,115600,245582520,3960,3960,3960,3960,1
|
|
20231129,115500,245578560,3945,3945,3945,3945,1
|
|
20231129,115400,245574615,3945,3945,3945,3945,0
|
|
20231129,115300,245574615,3945,3945,3945,3945,0
|
|
20231129,115200,245574615,3945,3945,3945,3945,0
|
|
20231129,115100,245574615,3945,3945,3945,3945,140
|
|
20231129,115000,245022315,3945,3945,3945,3945,24
|
|
20231129,114900,244927635,3960,3960,3960,3960,0
|
|
20231129,114800,244927635,3960,3960,3960,3960,30
|
|
20231129,114700,244808835,3960,3960,3960,3960,0
|
|
20231129,114600,244808835,3960,3960,3960,3960,0
|
|
20231129,114500,244808835,3960,3960,3960,3960,0
|
|
20231129,114400,244808835,3960,3960,3960,3960,0
|
|
20231129,114300,244808835,3960,3960,3960,3960,5
|
|
20231129,114200,244789035,3960,3960,3960,3960,16
|
|
20231129,114100,244725675,3965,3965,3965,3965,0
|
|
20231129,114000,244725675,3965,3965,3965,3965,0
|
|
20231129,113900,244725675,3965,3965,3965,3965,0
|
|
20231129,113800,244725675,3965,3965,3965,3965,0
|
|
20231129,113700,244725675,3965,3965,3965,3965,0
|
|
20231129,113600,244725675,3965,3965,3965,3965,0
|
|
20231129,113500,244725675,3965,3965,3965,3965,0
|
|
20231129,113400,244725675,3965,3965,3965,3965,0
|
|
20231129,113300,244725675,3965,3965,3965,3965,1
|
|
20231129,113200,244721710,3960,3960,3960,3960,0
|
|
20231129,113100,244721710,3960,3955,3960,3930,4716
|
|
20231129,113000,226144425,3960,3960,3960,3960,10
|
|
20231129,112900,226104825,3970,3970,3970,3970,0
|
|
20231129,112800,226104825,3970,3970,3970,3970,0
|
|
20231129,112700,226104825,3970,3970,3970,3970,0
|
|
20231129,112600,226104825,3970,3970,3970,3970,0
|
|
20231129,112500,226104825,3970,3970,3970,3970,19
|
|
20231129,112400,226029395,3980,3980,3980,3980,1
|
|
20231129,112300,226025415,3960,3965,3965,3960,129
|
|
20231129,112200,225514570,3990,3990,3990,3990,0
|
|
20231129,112100,225514570,3990,3985,3990,3985,500
|
|
20231129,112000,223520375,3990,3990,3990,3990,0
|
|
20231129,111900,223520375,3990,3960,3990,3960,708
|
|
20231129,111800,220705455,3980,3980,3980,3980,0
|
|
20231129,111700,220705455,3980,3980,3980,3980,19
|
|
20231129,111600,220629835,3980,3980,3980,3980,1
|
|
20231129,111500,220625855,3980,3980,3980,3980,100
|
|
20231129,111400,220227855,3980,3980,3980,3980,0
|
|
20231129,111300,220227855,3980,3985,3985,3980,21
|
|
20231129,111200,220144270,3990,3990,3990,3990,0
|
|
20231129,111100,220144270,3990,3985,3990,3985,600
|
|
20231129,111000,217752140,3990,3980,3990,3975,1001
|
|
20231129,110900,213764905,3985,3955,3985,3955,2000
|
|
20231129,110800,205823360,3955,3955,3955,3955,61
|
|
20231129,110700,205582105,3965,3965,3965,3965,0
|
|
20231129,110600,205582105,3965,3965,3965,3965,0
|
|
20231129,110500,205582105,3965,3965,3965,3965,0
|
|
20231129,110400,205582105,3965,3965,3965,3965,0
|
|
20231129,110300,205582105,3965,3965,3965,3965,1
|
|
20231129,110200,205578140,3940,3940,3940,3940,1
|
|
20231129,110100,205574200,3965,3960,3965,3960,2
|
|
20231129,110000,205566275,3965,3965,3965,3965,50
|
|
20231129,105900,205368025,3965,3965,3965,3965,0
|
|
20231129,105800,205368025,3965,3970,3970,3965,56
|
|
20231129,105700,205145710,3950,3970,3970,3950,102
|
|
20231129,105600,204740810,3970,3950,3970,3950,13
|
|
20231129,105500,204689300,3935,3950,3950,3935,277
|
|
20231129,105400,203596680,3960,3950,3960,3950,131
|
|
20231129,105300,203077945,3950,3950,3950,3950,2
|
|
20231129,105200,203070045,3950,3950,3950,3950,1
|
|
20231129,105100,203066095,3945,3945,3945,3945,0
|
|
20231129,105000,203066095,3945,3945,3945,3945,0
|
|
20231129,104900,203066095,3945,3930,3945,3930,1131
|
|
20231129,104800,198613295,3930,3930,3930,3930,103
|
|
20231129,104700,198208505,3930,3930,3930,3930,504
|
|
20231129,104600,196227785,3940,3940,3940,3940,152
|
|
20231129,104500,195628905,3940,3940,3940,3940,102
|
|
20231129,104400,195227025,3945,3945,3945,3945,1
|
|
20231129,104300,195223080,3940,3940,3940,3940,342
|
|
20231129,104200,193875600,3950,3950,3950,3950,0
|
|
20231129,104100,193875600,3950,3950,3950,3950,1
|
|
20231129,104000,193871650,3925,3925,3925,3925,0
|
|
20231129,103900,193871650,3925,3925,3925,3925,6
|
|
20231129,103800,193848100,3935,3955,3960,3930,1420
|
|
20231129,103700,188239520,3930,3930,3930,3930,2
|
|
20231129,103600,188231660,3955,3955,3955,3955,260
|
|
20231129,103500,187203360,3960,3955,3960,3955,533
|
|
20231129,103400,185095320,3950,3940,3950,3940,874
|
|
20231129,103300,181647650,3940,3935,3940,3935,115
|
|
20231129,103200,181195050,3930,3930,3930,3930,64
|
|
20231129,103100,180943530,3930,3930,3930,3930,11
|
|
20231129,103000,180900300,3930,3930,3930,3930,0
|
|
20231129,102900,180900300,3930,3930,3930,3930,0
|
|
20231129,102800,180900300,3930,3925,3930,3925,2
|
|
20231129,102700,180892445,3925,3925,3925,3925,108
|
|
20231129,102600,180468545,3920,3920,3920,3920,0
|
|
20231129,102500,180468545,3920,3920,3920,3920,0
|
|
20231129,102400,180468545,3920,3920,3920,3920,1
|
|
20231129,102300,180464625,3920,3920,3920,3920,20
|
|
20231129,102200,180386225,3920,3920,3920,3920,0
|
|
20231129,102100,180386225,3920,3920,3920,3920,0
|
|
20231129,102000,180386225,3920,3920,3920,3920,0
|
|
20231129,101900,180386225,3920,3920,3920,3920,6
|
|
20231129,101800,180362705,3925,3925,3925,3925,0
|
|
20231129,101700,180362705,3925,3925,3925,3925,0
|
|
20231129,101600,180362705,3925,3925,3925,3925,1
|
|
20231129,101500,180358780,3930,3930,3930,3930,0
|
|
20231129,101400,180358780,3930,3930,3930,3930,0
|
|
20231129,101300,180358780,3930,3930,3930,3930,0
|
|
20231129,101200,180358780,3930,3915,3930,3915,1669
|
|
20231129,101100,173817145,3915,3915,3915,3915,39
|
|
20231129,101000,173664460,3930,3930,3930,3930,1
|
|
20231129,100900,173660530,3930,3930,3930,3930,3
|
|
20231129,100800,173648740,3930,3930,3930,3930,10
|
|
20231129,100700,173609440,3910,3910,3910,3910,100
|
|
20231129,100600,173218440,3910,3910,3910,3910,0
|
|
20231129,100500,173218440,3910,3910,3910,3910,0
|
|
20231129,100400,173218440,3910,3910,3910,3910,0
|
|
20231129,100300,173218440,3910,3910,3910,3910,0
|
|
20231129,100200,173218440,3910,3910,3910,3910,0
|
|
20231129,100100,173218440,3910,3910,3910,3910,0
|
|
20231129,100000,173218440,3910,3910,3910,3910,0
|
|
20231129,095900,173218440,3910,3920,3920,3910,383
|
|
20231129,095800,171718080,3910,3915,3915,3910,349
|
|
20231129,095700,170352370,3910,3900,3910,3900,474
|
|
20231129,095600,168499330,3905,3900,3905,3900,432
|
|
20231129,095500,166812870,3900,3900,3900,3900,600
|
|
20231129,095400,164472870,3910,3900,3910,3900,35
|
|
20231129,095300,164336320,3900,3900,3900,3900,0
|
|
20231129,095200,164336320,3900,3900,3900,3900,0
|
|
20231129,095100,164336320,3900,3900,3900,3900,0
|
|
20231129,095000,164336320,3900,3905,3905,3900,1376
|
|
20231129,094900,158967985,3910,3910,3910,3910,2
|
|
20231129,094800,158960165,3905,3905,3905,3905,0
|
|
20231129,094700,158960165,3905,3905,3905,3905,0
|
|
20231129,094600,158960165,3905,3910,3910,3905,3000
|
|
20231129,094500,147242070,3910,3910,3910,3910,1
|
|
20231129,094400,147238160,3910,3910,3910,3910,0
|
|
20231129,094300,147238160,3910,3910,3910,3910,0
|
|
20231129,094200,147238160,3910,3910,3910,3910,0
|
|
20231129,094100,147238160,3910,3930,3930,3910,11
|
|
20231129,094000,147194950,3930,3930,3930,3930,100
|
|
20231129,093900,146801950,3910,3910,3910,3910,0
|
|
20231129,093800,146801950,3910,3910,3910,3910,0
|
|
20231129,093700,146801950,3910,3910,3910,3910,29
|
|
20231129,093600,146688560,3910,3910,3910,3910,1
|
|
20231129,093500,146684650,3905,3910,3910,3905,431
|
|
20231129,093400,145001590,3900,3905,3905,3900,1055
|
|
20231129,093300,140885030,3930,3930,3930,3930,109
|
|
20231129,093200,140456660,3920,3920,3920,3920,0
|
|
20231129,093100,140456660,3920,3905,3920,3905,284
|
|
20231129,093000,139345465,3905,3895,3905,3895,48
|
|
20231129,092900,139158220,3895,3905,3905,3895,357
|
|
20231129,092800,137766125,3900,3900,3900,3900,26
|
|
20231129,092700,137664725,3900,3915,3915,3900,211
|
|
20231129,092600,136841780,3905,3920,3920,3905,906
|
|
20231129,092500,133297100,3920,3920,3920,3920,50
|
|
20231129,092400,133101100,3920,3920,3920,3920,50
|
|
20231129,092300,132905100,3920,3905,3920,3900,1824
|
|
20231129,092200,125788395,3920,3920,3920,3920,0
|
|
20231129,092100,125788395,3920,3900,3920,3900,111
|
|
20231129,092000,125355475,3900,3900,3900,3900,550
|
|
20231129,091900,123210475,3900,3900,3900,3900,691
|
|
20231129,091800,120515575,3905,3910,3910,3905,800
|
|
20231129,091700,117391065,3910,3910,3910,3910,980
|
|
20231129,091600,113559265,3910,3910,3910,3910,190
|
|
20231129,091500,112816365,3910,3910,3930,3910,89
|
|
20231129,091400,112468295,3905,3930,3930,3905,4758
|
|
20231129,091300,93875080,3935,3950,3950,3935,6
|
|
20231129,091200,93851440,3935,3920,3935,3915,2699
|
|
20231129,091100,83265085,3935,3950,3950,3920,2399
|
|
20231129,091000,73833720,3945,3945,3980,3940,695
|
|
20231129,090900,71092660,3945,3955,3955,3945,1172
|
|
20231129,090800,66464035,3955,3955,3955,3955,5
|
|
20231129,090700,66444260,3955,3975,3990,3945,1003
|
|
20231129,090600,62473895,3980,3970,3980,3970,502
|
|
20231129,090500,60480935,3970,3975,3980,3970,1807
|
|
20231129,090400,53295850,3970,3955,3970,3950,330
|
|
20231129,090300,51991225,3955,3965,3965,3945,1629
|
|
20231129,090200,45548910,3970,3970,3970,3970,301
|
|
20231129,090100,44353940,3970,3970,3970,3805,9856
|
|
20231129,090000,5941965,3975,4000,4000,3970,1494
|