640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,193700,1266354725,4030,4030,4030,4030,4439
|
|
20231106,193600,1266354725,4030,4030,4030,4030,0
|
|
20231106,193500,1266354725,4030,4030,4030,4030,0
|
|
20231106,193400,1266354725,4030,4030,4030,4030,0
|
|
20231106,193300,1266354725,4030,4030,4030,4030,0
|
|
20231106,193200,1266354725,4030,4030,4030,4030,0
|
|
20231106,193100,1266354725,4030,4030,4030,4030,0
|
|
20231106,193000,1266354725,4030,4030,4030,4030,0
|
|
20231106,192900,1266354725,4030,4030,4030,4030,0
|
|
20231106,192800,1266354725,4030,4030,4030,4030,0
|
|
20231106,192700,1266354725,4030,4030,4030,4030,0
|
|
20231106,192600,1266354725,4030,4030,4030,4030,0
|
|
20231106,192500,1266354725,4030,4030,4030,4030,0
|
|
20231106,192400,1266354725,4030,4030,4030,4030,0
|
|
20231106,192300,1266354725,4030,4030,4030,4030,0
|
|
20231106,192200,1266354725,4030,4030,4030,4030,0
|
|
20231106,192100,1266354725,4030,4030,4030,4030,0
|
|
20231106,192000,1266354725,4030,4030,4030,4030,0
|
|
20231106,191900,1266354725,4030,4030,4030,4030,0
|
|
20231106,191800,1266354725,4030,4030,4030,4030,0
|
|
20231106,191700,1266354725,4030,4030,4030,4030,0
|
|
20231106,191600,1266354725,4030,4030,4030,4030,0
|
|
20231106,191500,1266354725,4030,4030,4030,4030,0
|
|
20231106,191400,1266354725,4030,4030,4030,4030,0
|
|
20231106,191300,1266354725,4030,4030,4030,4030,0
|
|
20231106,191200,1266354725,4030,4030,4030,4030,0
|
|
20231106,191100,1266354725,4030,4030,4030,4030,0
|
|
20231106,191000,1266354725,4030,4030,4030,4030,0
|
|
20231106,190900,1266354725,4030,4030,4030,4030,0
|
|
20231106,190800,1266354725,4030,4030,4030,4030,0
|
|
20231106,190700,1266354725,4030,4030,4030,4030,4439
|
|
20231106,190600,1266354725,4030,4030,4030,4030,0
|
|
20231106,190500,1266354725,4030,4030,4030,4030,0
|
|
20231106,190400,1266354725,4030,4030,4030,4030,0
|
|
20231106,190300,1266354725,4030,4030,4030,4030,0
|
|
20231106,190200,1266354725,4030,4030,4030,4030,0
|
|
20231106,190100,1266354725,4030,4030,4030,4030,0
|
|
20231106,190000,1266354725,4030,4030,4030,4030,0
|
|
20231106,185900,1266354725,4030,4030,4030,4030,0
|
|
20231106,185800,1266354725,4030,4030,4030,4030,0
|
|
20231106,185700,1266354725,4030,4030,4030,4030,0
|
|
20231106,185600,1266354725,4030,4030,4030,4030,0
|
|
20231106,185500,1266354725,4030,4030,4030,4030,0
|
|
20231106,185400,1266354725,4030,4030,4030,4030,0
|
|
20231106,185300,1266354725,4030,4030,4030,4030,0
|
|
20231106,185200,1266354725,4030,4030,4030,4030,0
|
|
20231106,185100,1266354725,4030,4030,4030,4030,0
|
|
20231106,185000,1266354725,4030,4030,4030,4030,0
|
|
20231106,184900,1266354725,4030,4030,4030,4030,0
|
|
20231106,184800,1266354725,4030,4030,4030,4030,0
|
|
20231106,184700,1266354725,4030,4030,4030,4030,0
|
|
20231106,184600,1266354725,4030,4030,4030,4030,0
|
|
20231106,184500,1266354725,4030,4030,4030,4030,0
|
|
20231106,184400,1266354725,4030,4030,4030,4030,0
|
|
20231106,184300,1266354725,4030,4030,4030,4030,0
|
|
20231106,184200,1266354725,4030,4030,4030,4030,0
|
|
20231106,184100,1266354725,4030,4030,4030,4030,0
|
|
20231106,184000,1266354725,4030,4030,4030,4030,0
|
|
20231106,183900,1266354725,4030,4030,4030,4030,0
|
|
20231106,183800,1266354725,4030,4030,4030,4030,0
|
|
20231106,183700,1266354725,4030,4030,4030,4030,4439
|
|
20231106,183600,1266354725,4030,4030,4030,4030,0
|
|
20231106,183500,1266354725,4030,4030,4030,4030,0
|
|
20231106,183400,1266354725,4030,4030,4030,4030,0
|
|
20231106,183300,1266354725,4030,4030,4030,4030,0
|
|
20231106,183200,1266354725,4030,4030,4030,4030,0
|
|
20231106,183100,1266354725,4030,4030,4030,4030,0
|
|
20231106,183000,1266354725,4030,4030,4030,4030,0
|
|
20231106,182900,1266354725,4030,4030,4030,4030,0
|
|
20231106,182800,1266354725,4030,4030,4030,4030,0
|
|
20231106,182700,1266354725,4030,4030,4030,4030,0
|
|
20231106,182600,1266354725,4030,4030,4030,4030,0
|
|
20231106,182500,1266354725,4030,4030,4030,4030,0
|
|
20231106,182400,1266354725,4030,4030,4030,4030,0
|
|
20231106,182300,1266354725,4030,4030,4030,4030,0
|
|
20231106,182200,1266354725,4030,4030,4030,4030,0
|
|
20231106,182100,1266354725,4030,4030,4030,4030,0
|
|
20231106,182000,1266354725,4030,4030,4030,4030,0
|
|
20231106,181900,1266354725,4030,4030,4030,4030,0
|
|
20231106,181800,1266354725,4030,4030,4030,4030,0
|
|
20231106,181700,1266354725,4030,4030,4030,4030,0
|
|
20231106,181600,1266354725,4030,4030,4030,4030,0
|
|
20231106,181500,1266354725,4030,4030,4030,4030,0
|
|
20231106,181400,1266354725,4030,4030,4030,4030,0
|
|
20231106,181300,1266354725,4030,4030,4030,4030,0
|
|
20231106,181200,1266354725,4030,4030,4030,4030,0
|
|
20231106,181100,1266354725,4030,4030,4030,4030,0
|
|
20231106,181000,1266354725,4030,4030,4030,4030,0
|
|
20231106,180900,1266354725,4030,4030,4030,4030,0
|
|
20231106,180800,1266354725,4030,4030,4030,4030,0
|
|
20231106,180700,1266354725,4030,4030,4030,4030,4439
|
|
20231106,180600,1266354725,4030,4030,4030,4030,0
|
|
20231106,180500,1266354725,4030,4030,4030,4030,0
|
|
20231106,180400,1266354725,4030,4030,4030,4030,0
|
|
20231106,180300,1266354725,4030,4030,4030,4030,0
|
|
20231106,180200,1266354725,4030,4030,4030,4030,0
|
|
20231106,180100,1266354725,4030,4030,4030,4030,0
|
|
20231106,180000,1266354725,4030,4030,4030,4030,0
|
|
20231106,175900,1266354725,4030,4030,4030,4030,0
|
|
20231106,175800,1266354725,4030,4030,4030,4030,0
|
|
20231106,175700,1266354725,4030,4030,4030,4030,0
|
|
20231106,175600,1266354725,4030,4030,4030,4030,0
|
|
20231106,175500,1266354725,4030,4030,4030,4030,0
|
|
20231106,175400,1266354725,4030,4030,4030,4030,0
|
|
20231106,175300,1266354725,4030,4030,4030,4030,0
|
|
20231106,175200,1266354725,4030,4030,4030,4030,0
|
|
20231106,175100,1266354725,4030,4030,4030,4030,0
|
|
20231106,175000,1266354725,4030,4030,4030,4030,0
|
|
20231106,174900,1266354725,4030,4030,4030,4030,0
|
|
20231106,174800,1266354725,4030,4030,4030,4030,0
|
|
20231106,174700,1266354725,4030,4030,4030,4030,0
|
|
20231106,174600,1266354725,4030,4030,4030,4030,0
|
|
20231106,174500,1266354725,4030,4030,4030,4030,0
|
|
20231106,174400,1266354725,4030,4030,4030,4030,0
|
|
20231106,174300,1266354725,4030,4030,4030,4030,0
|
|
20231106,174200,1266354725,4030,4030,4030,4030,0
|
|
20231106,174100,1266354725,4030,4030,4030,4030,0
|
|
20231106,174000,1266354725,4030,4030,4030,4030,0
|
|
20231106,173900,1266354725,4030,4030,4030,4030,0
|
|
20231106,173800,1266354725,4030,4030,4030,4030,0
|
|
20231106,173700,1266354725,4030,4030,4030,4030,4439
|
|
20231106,173600,1266354725,4030,4030,4030,4030,0
|
|
20231106,173500,1266354725,4030,4030,4030,4030,0
|
|
20231106,173400,1266354725,4030,4030,4030,4030,0
|
|
20231106,173300,1266354725,4030,4030,4030,4030,0
|
|
20231106,173200,1266354725,4030,4030,4030,4030,0
|
|
20231106,173100,1266354725,4030,4030,4030,4030,0
|
|
20231106,173000,1266354725,4030,4030,4030,4030,0
|
|
20231106,172900,1266354725,4030,4030,4030,4030,0
|
|
20231106,172800,1266354725,4030,4030,4030,4030,0
|
|
20231106,172700,1266354725,4030,4030,4030,4030,0
|
|
20231106,172600,1266354725,4030,4030,4030,4030,0
|
|
20231106,172500,1266354725,4030,4030,4030,4030,0
|
|
20231106,172400,1266354725,4030,4030,4030,4030,0
|
|
20231106,172300,1266354725,4030,4030,4030,4030,0
|
|
20231106,172200,1266354725,4030,4030,4030,4030,0
|
|
20231106,172100,1266354725,4030,4030,4030,4030,0
|
|
20231106,172000,1266354725,4030,4030,4030,4030,0
|
|
20231106,171900,1266354725,4030,4030,4030,4030,0
|
|
20231106,171800,1266354725,4030,4030,4030,4030,0
|
|
20231106,171700,1266354725,4030,4030,4030,4030,0
|
|
20231106,171600,1266354725,4030,4030,4030,4030,0
|
|
20231106,171500,1266354725,4030,4030,4030,4030,0
|
|
20231106,171400,1266354725,4030,4030,4030,4030,0
|
|
20231106,171300,1266354725,4030,4030,4030,4030,0
|
|
20231106,171200,1266354725,4030,4030,4030,4030,0
|
|
20231106,171100,1266354725,4030,4030,4030,4030,0
|
|
20231106,171000,1266354725,4030,4030,4030,4030,0
|
|
20231106,170900,1266354725,4030,4030,4030,4030,0
|
|
20231106,170800,1266354725,4030,4030,4030,4030,0
|
|
20231106,170700,1266354725,4030,4030,4030,4030,4439
|
|
20231106,170600,1266354725,4030,4030,4030,4030,0
|
|
20231106,170500,1266354725,4030,4030,4030,4030,0
|
|
20231106,170400,1266354725,4030,4030,4030,4030,0
|
|
20231106,170300,1266354725,4030,4030,4030,4030,0
|
|
20231106,170200,1266354725,4030,4030,4030,4030,0
|
|
20231106,170100,1266354725,4030,4030,4030,4030,0
|
|
20231106,170000,1266354725,4030,4030,4030,4030,0
|
|
20231106,165900,1266354725,4030,4030,4030,4030,0
|
|
20231106,165800,1266354725,4030,4030,4030,4030,0
|
|
20231106,165700,1266354725,4030,4030,4030,4030,0
|
|
20231106,165600,1266354725,4030,4030,4030,4030,0
|
|
20231106,165500,1266354725,4030,4030,4030,4030,0
|
|
20231106,165400,1266354725,4030,4030,4030,4030,0
|
|
20231106,165300,1266354725,4030,4030,4030,4030,0
|
|
20231106,165200,1266354725,4030,4030,4030,4030,0
|
|
20231106,165100,1266354725,4030,4030,4030,4030,0
|
|
20231106,165000,1266354725,4030,4030,4030,4030,0
|
|
20231106,164900,1266354725,4030,4030,4030,4030,0
|
|
20231106,164800,1266354725,4030,4030,4030,4030,0
|
|
20231106,164700,1266354725,4030,4030,4030,4030,0
|
|
20231106,164600,1266354725,4030,4030,4030,4030,0
|
|
20231106,164500,1266354725,4030,4030,4030,4030,0
|
|
20231106,164400,1266354725,4030,4030,4030,4030,0
|
|
20231106,164300,1266354725,4030,4030,4030,4030,0
|
|
20231106,164200,1266354725,4030,4030,4030,4030,0
|
|
20231106,164100,1266354725,4030,4030,4030,4030,0
|
|
20231106,164000,1266354725,4030,4030,4030,4030,0
|
|
20231106,163900,1266354725,4030,4030,4030,4030,0
|
|
20231106,163800,1266354725,4030,4030,4030,4030,0
|
|
20231106,163700,1266354725,4030,4030,4030,4030,4439
|
|
20231106,163600,1266354725,4030,4030,4030,4030,0
|
|
20231106,163500,1266354725,4030,4030,4030,4030,0
|
|
20231106,163400,1266354725,4030,4030,4030,4030,0
|
|
20231106,163300,1266354725,4030,4030,4030,4030,0
|
|
20231106,163200,1266354725,4030,4030,4030,4030,0
|
|
20231106,163100,1266354725,4030,4030,4030,4030,0
|
|
20231106,163000,1266354725,4030,4030,4030,4030,0
|
|
20231106,162900,1266354725,4030,4030,4030,4030,0
|
|
20231106,162800,1266354725,4030,4030,4030,4030,0
|
|
20231106,162700,1266354725,4030,4030,4030,4030,0
|
|
20231106,162600,1266354725,4030,4030,4030,4030,0
|
|
20231106,162500,1266354725,4030,4030,4030,4030,0
|
|
20231106,162400,1266354725,4030,4030,4030,4030,0
|
|
20231106,162300,1266354725,4030,4030,4030,4030,0
|
|
20231106,162200,1266354725,4030,4030,4030,4030,0
|
|
20231106,162100,1266354725,4030,4030,4030,4030,0
|
|
20231106,162000,1266354725,4030,4030,4030,4030,0
|
|
20231106,161900,1266354725,4030,4030,4030,4030,0
|
|
20231106,161800,1266354725,4030,4030,4030,4030,0
|
|
20231106,161700,1266354725,4030,4030,4030,4030,0
|
|
20231106,161600,1266354725,4030,4030,4030,4030,0
|
|
20231106,161500,1266354725,4030,4030,4030,4030,0
|
|
20231106,161400,1266354725,4030,4030,4030,4030,0
|
|
20231106,161300,1266354725,4030,4030,4030,4030,0
|
|
20231106,161200,1266354725,4030,4030,4030,4030,0
|
|
20231106,161100,1266354725,4030,4030,4030,4030,0
|
|
20231106,161000,1266354725,4030,4030,4030,4030,0
|
|
20231106,160900,1266354725,4030,4030,4030,4030,0
|
|
20231106,160800,1266354725,4030,4030,4030,4030,0
|
|
20231106,160700,1266354725,4030,4030,4030,4030,4439
|
|
20231106,160600,1266354725,4030,4030,4030,4030,0
|
|
20231106,160500,1266354725,4030,4030,4030,4030,0
|
|
20231106,160400,1266354725,4030,4030,4030,4030,0
|
|
20231106,160300,1266354725,4030,4030,4030,4030,0
|
|
20231106,160200,1266354725,4030,4030,4030,4030,0
|
|
20231106,160100,1266354725,4030,4030,4030,4030,0
|
|
20231106,160000,1266354725,4030,4030,4030,4030,0
|
|
20231106,155900,1266354725,4030,4030,4030,4030,0
|
|
20231106,155800,1266354725,4030,4030,4030,4030,0
|
|
20231106,155700,1266354725,4030,4030,4030,4030,0
|
|
20231106,155600,1266354725,4030,4030,4030,4030,0
|
|
20231106,155500,1266354725,4030,4030,4030,4030,0
|
|
20231106,155400,1266354725,4030,4030,4030,4030,0
|
|
20231106,155300,1266354725,4030,4030,4030,4030,0
|
|
20231106,155200,1266354725,4030,4030,4030,4030,0
|
|
20231106,155100,1266354725,4030,4030,4030,4030,0
|
|
20231106,155000,1266354725,4030,4030,4030,4030,0
|
|
20231106,154900,1266354725,4030,4030,4030,4030,0
|
|
20231106,154800,1266354725,4030,4030,4030,4030,0
|
|
20231106,154700,1266354725,4030,4030,4030,4030,0
|
|
20231106,154600,1266354725,4030,4030,4030,4030,0
|
|
20231106,154500,1266354725,4030,4030,4030,4030,0
|
|
20231106,154400,1266354725,4030,4030,4030,4030,0
|
|
20231106,154300,1266354725,4030,4030,4030,4030,0
|
|
20231106,154200,1266354725,4030,4030,4030,4030,0
|
|
20231106,154100,1266354725,4030,4030,4030,4030,0
|
|
20231106,154000,1266354725,4030,4030,4030,4030,0
|
|
20231106,153900,1266354725,4030,4030,4030,4030,0
|
|
20231106,153800,1266354725,4030,4030,4030,4030,0
|
|
20231106,153700,1266354725,4030,4030,4030,4030,4439
|
|
20231106,153600,1266354725,4030,4030,4030,4030,0
|
|
20231106,153500,1266354725,4030,4030,4030,4030,0
|
|
20231106,153400,1266354725,4030,4030,4030,4030,0
|
|
20231106,153300,1266354725,4030,4030,4030,4030,0
|
|
20231106,153200,1266354725,4030,4030,4030,4030,0
|
|
20231106,153100,1266354725,4030,4030,4030,4030,0
|
|
20231106,153000,1266354725,4030,4030,4030,4030,4439
|
|
20231106,152900,1248465555,4030,4030,4030,4030,0
|
|
20231106,152800,1248465555,4030,4030,4030,4030,0
|
|
20231106,152700,1248465555,4030,4030,4030,4030,0
|
|
20231106,152600,1248465555,4030,4030,4030,4030,0
|
|
20231106,152500,1248465555,4030,4030,4030,4030,0
|
|
20231106,152400,1248465555,4030,4030,4030,4030,0
|
|
20231106,152300,1248465555,4030,4030,4030,4030,0
|
|
20231106,152200,1248465555,4030,4030,4030,4030,0
|
|
20231106,152100,1248465555,4030,4030,4030,4030,0
|
|
20231106,152000,1248465555,4030,4030,4030,4030,0
|
|
20231106,151900,1248465555,4030,4030,4035,4030,380
|
|
20231106,151800,1246932565,4030,4030,4030,4030,145
|
|
20231106,151700,1246348215,4030,4025,4030,4025,14
|
|
20231106,151600,1246291815,4030,4025,4030,4025,385
|
|
20231106,151500,1244741640,4020,4020,4025,4020,159
|
|
20231106,151400,1244101980,4020,4020,4020,4020,309
|
|
20231106,151300,1242859800,4020,4020,4020,4020,1
|
|
20231106,151200,1242855780,4020,4020,4020,4020,109
|
|
20231106,151100,1242417600,4020,4000,4020,4000,160
|
|
20231106,151000,1241775420,4020,4010,4020,4005,549
|
|
20231106,150900,1239573610,4015,4010,4015,4005,1109
|
|
20231106,150800,1235130605,4025,4025,4025,4025,109
|
|
20231106,150700,1234691880,4025,4025,4025,4025,109
|
|
20231106,150600,1234253155,4025,4010,4025,4010,110
|
|
20231106,150500,1233810420,4025,4025,4025,4025,109
|
|
20231106,150400,1233371695,4025,4005,4025,4000,345
|
|
20231106,150300,1231991075,4005,4005,4005,4005,10
|
|
20231106,150200,1231951025,4005,4015,4015,4005,1345
|
|
20231106,150100,1226557200,4015,4025,4030,4015,1766
|
|
20231106,150000,1219464255,4030,4030,4030,4030,109
|
|
20231106,145900,1219024985,4030,4030,4030,4030,109
|
|
20231106,145800,1218585715,4030,4030,4030,4030,110
|
|
20231106,145700,1218142415,4025,4025,4025,4025,109
|
|
20231106,145600,1217703690,4030,4030,4030,4030,109
|
|
20231106,145500,1217264420,4030,4030,4030,4030,109
|
|
20231106,145400,1216825150,4030,4030,4030,4030,0
|
|
20231106,145300,1216825150,4030,4030,4030,4030,109
|
|
20231106,145200,1216385880,4030,4015,4030,4015,110
|
|
20231106,145100,1215942595,4030,4030,4030,4030,109
|
|
20231106,145000,1215503325,4030,4030,4030,4030,110
|
|
20231106,144900,1215060025,4030,4030,4030,4030,109
|
|
20231106,144800,1214620755,4030,4030,4030,4030,109
|
|
20231106,144700,1214181485,4020,4030,4030,4020,498
|
|
20231106,144600,1212178435,4025,4030,4030,4025,233
|
|
20231106,144500,1211240065,4030,4030,4030,4030,0
|
|
20231106,144400,1211240065,4030,4030,4030,4030,109
|
|
20231106,144300,1210800795,4025,4025,4025,4025,109
|
|
20231106,144200,1210362070,4025,4025,4025,4025,109
|
|
20231106,144100,1209923345,4025,4015,4025,4015,260
|
|
20231106,144000,1208878355,4025,4025,4025,4025,109
|
|
20231106,143900,1208439630,4025,4025,4025,4025,109
|
|
20231106,143800,1208000905,4020,4020,4020,4020,109
|
|
20231106,143700,1207562725,4020,4020,4020,4020,198
|
|
20231106,143600,1206766765,4020,4020,4020,4020,0
|
|
20231106,143500,1206766765,4020,4015,4020,4015,500
|
|
20231106,143400,1204756865,4015,4015,4015,4015,1
|
|
20231106,143300,1204752850,4025,4020,4025,4010,1721
|
|
20231106,143200,1197845900,4025,4025,4025,4025,109
|
|
20231106,143100,1197407175,4030,4030,4030,4030,109
|
|
20231106,143000,1196967905,4025,4030,4030,4025,334
|
|
20231106,142900,1195622835,4035,4035,4035,4035,109
|
|
20231106,142800,1195183020,4035,4035,4035,4035,109
|
|
20231106,142700,1194743205,4035,4035,4035,4035,0
|
|
20231106,142600,1194743205,4035,4035,4035,4035,109
|
|
20231106,142500,1194303390,4035,4035,4035,4035,109
|
|
20231106,142400,1193863575,4035,4035,4035,4035,109
|
|
20231106,142300,1193423760,4030,4030,4030,4030,211
|
|
20231106,142200,1192573430,4040,4040,4040,4040,109
|
|
20231106,142100,1192133070,4040,4040,4040,4040,109
|
|
20231106,142000,1191692710,4040,4040,4040,4040,109
|
|
20231106,141900,1191252350,4040,4040,4040,4040,111
|
|
20231106,141800,1190803910,4035,4035,4035,4035,224
|
|
20231106,141700,1189900070,4040,4040,4040,4040,109
|
|
20231106,141600,1189459710,4040,4040,4040,4040,109
|
|
20231106,141500,1189019350,4040,4035,4040,4035,294
|
|
20231106,141400,1187832510,4035,4035,4035,4035,28
|
|
20231106,141300,1187719530,4030,4030,4030,4030,109
|
|
20231106,141200,1187280260,4030,4030,4030,4030,109
|
|
20231106,141100,1186840990,4025,4025,4025,4025,5
|
|
20231106,141000,1186820865,4005,4010,4010,4005,5516
|
|
20231106,140900,1164724285,4005,4030,4030,4005,5623
|
|
20231106,140800,1142174755,4040,4020,4040,4020,2609
|
|
20231106,140700,1131651365,4020,4025,4025,4020,2302
|
|
20231106,140600,1122393550,4035,4035,4035,4035,109
|
|
20231106,140500,1121953735,4035,4035,4035,4035,109
|
|
20231106,140400,1121513920,4035,4035,4035,4035,109
|
|
20231106,140300,1121074105,4035,4035,4035,4035,109
|
|
20231106,140200,1120634290,4025,4035,4035,4025,745
|
|
20231106,140100,1117633855,4035,4035,4035,4035,109
|
|
20231106,140000,1117194040,4035,4035,4035,4035,109
|
|
20231106,135900,1116754225,4035,4035,4035,4035,0
|
|
20231106,135800,1116754225,4035,4035,4035,4035,109
|
|
20231106,135700,1116314410,4035,4030,4035,4030,202
|
|
20231106,135600,1115499805,4030,4035,4035,4030,343
|
|
20231106,135500,1114116965,4035,4035,4035,4035,109
|
|
20231106,135400,1113677150,4035,4035,4035,4035,111
|
|
20231106,135300,1113229265,4035,4035,4035,4035,109
|
|
20231106,135200,1112789450,4035,4035,4035,4035,109
|
|
20231106,135100,1112349635,4035,4035,4035,4035,109
|
|
20231106,135000,1111909820,4035,4035,4035,4035,0
|
|
20231106,134900,1111909820,4035,4035,4035,4035,109
|
|
20231106,134800,1111470005,4020,4025,4035,4020,1309
|
|
20231106,134700,1106206120,4025,4025,4025,4025,584
|
|
20231106,134600,1103855520,4025,4025,4025,4025,18
|
|
20231106,134500,1103783070,4025,4020,4025,4020,341
|
|
20231106,134400,1102410610,4015,4020,4020,4015,559
|
|
20231106,134300,1100165680,4020,4020,4020,4020,110
|
|
20231106,134200,1099723480,4020,4020,4020,4020,169
|
|
20231106,134100,1099044100,4020,4020,4020,4020,2288
|
|
20231106,134000,1089846340,4025,4040,4040,4025,2757
|
|
20231106,133900,1078734015,4040,4040,4040,4040,30
|
|
20231106,133800,1078612815,4040,4035,4040,4035,309
|
|
20231106,133700,1077365455,4035,4040,4040,4035,624
|
|
20231106,133600,1074846495,4040,4045,4045,4040,153
|
|
20231106,133500,1074227680,4045,4045,4045,4045,142
|
|
20231106,133400,1073653290,4045,4045,4045,4045,124
|
|
20231106,133300,1073151710,4045,4045,4045,4045,124
|
|
20231106,133200,1072650130,4045,4045,4045,4045,0
|
|
20231106,133100,1072650130,4045,4045,4045,4045,120
|
|
20231106,133000,1072164730,4045,4040,4045,4040,183
|
|
20231106,132900,1071424865,4040,4040,4040,4040,201
|
|
20231106,132800,1070612825,4045,4035,4045,4035,3957
|
|
20231106,132700,1054636000,4035,4035,4035,4035,575
|
|
20231106,132600,1052315875,4035,4035,4035,4035,109
|
|
20231106,132500,1051876060,4035,4035,4035,4035,725
|
|
20231106,132400,1048950685,4035,4035,4035,4035,127
|
|
20231106,132300,1048438240,4035,4035,4035,4035,18
|
|
20231106,132200,1048365610,4035,4035,4035,4035,203
|
|
20231106,132100,1047546505,4040,4035,4040,4035,125
|
|
20231106,132000,1047041545,4040,4035,4040,4035,2354
|
|
20231106,131900,1037542610,4035,4035,4035,4035,133
|
|
20231106,131800,1037005955,4035,4035,4035,4035,109
|
|
20231106,131700,1036566140,4035,4035,4035,4035,117
|
|
20231106,131600,1036094045,4035,4035,4035,4035,110
|
|
20231106,131500,1035650195,4035,4035,4035,4035,109
|
|
20231106,131400,1035210380,4035,4035,4035,4035,0
|
|
20231106,131300,1035210380,4035,4035,4035,4035,109
|
|
20231106,131200,1034770565,4035,4035,4035,4035,109
|
|
20231106,131100,1034330750,4035,4030,4035,4030,1887
|
|
20231106,131000,1026725595,4030,4030,4030,4030,109
|
|
20231106,130900,1026286325,4030,4030,4030,4030,109
|
|
20231106,130800,1025847055,4030,4025,4030,4025,110
|
|
20231106,130700,1025403760,4030,4025,4030,4025,363
|
|
20231106,130600,1023942140,4020,4020,4020,4020,949
|
|
20231106,130500,1020127160,4020,4025,4025,4020,755
|
|
20231106,130400,1017091875,4030,4030,4030,4030,171
|
|
20231106,130300,1016402745,4035,4030,4035,4030,462
|
|
20231106,130200,1014540340,4030,4035,4040,4030,307
|
|
20231106,130100,1013301965,4040,4035,4040,4035,154
|
|
20231106,130000,1012680030,4040,4040,4040,4040,243
|
|
20231106,125900,1011698310,4045,4040,4045,4040,46
|
|
20231106,125800,1011512460,4040,4040,4040,4040,117
|
|
20231106,125700,1011039780,4040,4040,4040,4040,167
|
|
20231106,125600,1010365100,4040,4045,4045,4040,175
|
|
20231106,125500,1009657555,4040,4045,4045,4040,51
|
|
20231106,125400,1009451510,4040,4040,4040,4040,5
|
|
20231106,125300,1009431310,4045,4045,4045,4045,109
|
|
20231106,125200,1008990405,4045,4045,4045,4045,109
|
|
20231106,125100,1008549500,4045,4045,4045,4045,109
|
|
20231106,125000,1008108595,4045,4045,4045,4045,110
|
|
20231106,124900,1007663645,4045,4045,4045,4045,109
|
|
20231106,124800,1007222740,4045,4045,4045,4045,109
|
|
20231106,124700,1006781835,4040,4050,4050,4040,957
|
|
20231106,124600,1002911620,4050,4050,4050,4050,2
|
|
20231106,124500,1002903520,4050,4055,4055,4050,216
|
|
20231106,124400,1002028100,4055,4050,4055,4045,1659
|
|
20231106,124300,995308610,4050,4050,4050,4050,467
|
|
20231106,124200,993417260,4050,4050,4050,4050,109
|
|
20231106,124100,992975810,4045,4045,4045,4045,2850
|
|
20231106,124000,981447560,4045,4045,4045,4045,109
|
|
20231106,123900,981006655,4040,4040,4040,4040,5534
|
|
20231106,123800,958649295,4040,4040,4040,4040,109
|
|
20231106,123700,958208935,4035,4035,4035,4030,1691
|
|
20231106,123600,951386750,4035,4035,4035,4035,310
|
|
20231106,123500,950135900,4035,4035,4035,4035,109
|
|
20231106,123400,949696085,4035,4035,4035,4035,109
|
|
20231106,123300,949256270,4035,4035,4035,4035,109
|
|
20231106,123200,948816455,4035,4025,4035,4025,809
|
|
20231106,123100,945559140,4035,4035,4035,4035,109
|
|
20231106,123000,945119325,4035,4035,4035,4035,109
|
|
20231106,122900,944679510,4040,4040,4040,4040,111
|
|
20231106,122800,944231070,4040,4040,4040,4040,811
|
|
20231106,122700,940954630,4035,4030,4035,4030,1909
|
|
20231106,122600,933254380,4030,4015,4030,4015,239
|
|
20231106,122500,932293160,4030,4015,4030,4015,1209
|
|
20231106,122400,927430750,4015,4030,4030,4015,584
|
|
20231106,122300,925082910,4025,4025,4025,4025,143
|
|
20231106,122200,924507335,4025,4025,4025,4025,109
|
|
20231106,122100,924068610,4025,4025,4025,4025,109
|
|
20231106,122000,923629885,4025,4035,4035,4025,307
|
|
20231106,121900,922392065,4035,4030,4035,4030,40
|
|
20231106,121800,922230670,4040,4040,4040,4040,109
|
|
20231106,121700,921790310,4040,4030,4040,4030,110
|
|
20231106,121600,921345920,4040,4030,4040,4030,3124
|
|
20231106,121500,908742910,4030,4040,4040,4030,3098
|
|
20231106,121400,896231060,4040,4040,4045,4040,1358
|
|
20231106,121300,890744195,4040,4040,4040,4035,13283
|
|
20231106,121200,837083375,4035,4020,4035,4020,12109
|
|
20231106,121100,788281010,4020,4020,4020,4020,119
|
|
20231106,121000,787802630,4020,4020,4020,4020,0
|
|
20231106,120900,787802630,4020,4015,4020,4010,445
|
|
20231106,120800,786015835,4015,4015,4015,4015,111
|
|
20231106,120700,785570170,4015,4015,4015,4015,109
|
|
20231106,120600,785132535,4015,4015,4015,4015,109
|
|
20231106,120500,784694900,4015,4015,4015,4015,110
|
|
20231106,120400,784253250,4005,4020,4020,4005,723
|
|
20231106,120300,781355940,4020,4020,4020,4020,109
|
|
20231106,120200,780917760,4005,4015,4015,4005,1537
|
|
20231106,120100,774754220,4015,4015,4015,4015,109
|
|
20231106,120000,774316585,4015,4015,4015,4015,108
|
|
20231106,115900,773882965,4015,4010,4015,4010,248
|
|
20231106,115800,772887940,4010,4015,4015,4010,199
|
|
20231106,115700,772089405,4015,4015,4015,4015,109
|
|
20231106,115600,771651770,4010,4010,4010,4005,1336
|
|
20231106,115500,766297675,4010,4010,4010,4010,109
|
|
20231106,115400,765860585,4010,4010,4010,4010,109
|
|
20231106,115300,765423495,4010,4005,4010,4005,510
|
|
20231106,115200,763380905,4005,4005,4005,4005,1109
|
|
20231106,115100,758939360,4005,4005,4005,4005,8
|
|
20231106,115000,758907320,4005,4005,4005,4005,109
|
|
20231106,114900,758470775,4005,4005,4005,4005,109
|
|
20231106,114800,758034230,4005,4005,4005,4005,109
|
|
20231106,114700,757597685,4005,4005,4005,4005,109
|
|
20231106,114600,757161140,4005,4005,4005,4005,109
|
|
20231106,114500,756724595,4005,4005,4005,4005,109
|
|
20231106,114400,756288050,4005,4005,4005,4005,109
|
|
20231106,114300,755851505,4000,4000,4000,4000,110
|
|
20231106,114200,755411505,3990,3990,3990,3990,30
|
|
20231106,114100,755291805,4005,3995,4005,3995,3540
|
|
20231106,114000,741141555,3975,3975,3975,3975,166
|
|
20231106,113900,740481705,3975,3975,3975,3975,109
|
|
20231106,113800,740048430,3970,3970,3970,3970,50
|
|
20231106,113700,739849930,3975,3970,3975,3970,159
|
|
20231106,113600,739218155,3970,3970,3970,3970,183
|
|
20231106,113500,738491645,3970,3970,3970,3970,184
|
|
20231106,113400,737761165,3975,3975,3975,3975,111
|
|
20231106,113300,737319940,3960,3965,3965,3960,1744
|
|
20231106,113200,730412440,3975,3975,3975,3975,109
|
|
20231106,113100,729979165,3975,3970,3975,3965,827
|
|
20231106,113000,726698950,3970,3965,3970,3965,209
|
|
20231106,112900,725869720,3975,3975,3975,3975,291
|
|
20231106,112800,724712995,3975,3975,3975,3975,117
|
|
20231106,112700,724247920,3975,3970,3975,3970,139
|
|
20231106,112600,723695545,3970,3970,3970,3970,109
|
|
20231106,112500,723262815,3970,3970,3970,3970,244
|
|
20231106,112400,722294135,3965,3965,3965,3965,104
|
|
20231106,112300,721881775,3975,3975,3975,3975,109
|
|
20231106,112200,721448500,3975,3960,3985,3960,2118
|
|
20231106,112100,713035005,3955,3975,3980,3955,10110
|
|
20231106,112000,672958645,3985,3985,3985,3985,109
|
|
20231106,111900,672524280,3985,3985,3985,3975,607
|
|
20231106,111800,670110285,3985,3985,3985,3985,109
|
|
20231106,111700,669675920,3985,3985,3985,3985,159
|
|
20231106,111600,669042305,3985,3985,3985,3985,112
|
|
20231106,111500,668595985,3975,3970,3975,3970,3762
|
|
20231106,111400,653656800,3970,3975,3975,3965,10073
|
|
20231106,111300,613634250,3995,3995,3995,3995,109
|
|
20231106,111200,613198795,3980,3970,3980,3970,4972
|
|
20231106,111100,593416865,3965,3975,3975,3965,300
|
|
20231106,111000,592226275,3965,3980,3980,3965,343
|
|
20231106,110900,590864345,3980,3980,3980,3980,109
|
|
20231106,110800,590430525,3975,3975,3975,3975,984
|
|
20231106,110700,586519125,3970,4000,4005,3970,28252
|
|
20231106,110600,474225090,4005,4005,4015,4005,30
|
|
20231106,110500,474104860,4010,4000,4010,4000,117
|
|
20231106,110400,473635770,4010,4010,4010,4010,109
|
|
20231106,110300,473198680,4005,4000,4005,4000,209
|
|
20231106,110200,472362135,4010,4010,4010,4010,110
|
|
20231106,110100,471921035,4005,4005,4005,4005,109
|
|
20231106,110000,471484490,4005,4005,4005,4005,109
|
|
20231106,105900,471047945,4010,4010,4010,4010,109
|
|
20231106,105800,470610855,4010,4010,4010,4010,109
|
|
20231106,105700,470173765,4005,4005,4005,4005,126
|
|
20231106,105600,469669135,4015,4015,4015,4015,0
|
|
20231106,105500,469669135,4015,4015,4015,4015,217
|
|
20231106,105400,468797880,4005,3995,4005,3995,11
|
|
20231106,105300,468753915,3990,3985,3990,3985,682
|
|
20231106,105200,466032740,3990,3990,3990,3990,109
|
|
20231106,105100,465597830,4000,4000,4000,3985,1211
|
|
20231106,105000,460764850,4000,4020,4020,4000,268
|
|
20231106,104900,459691175,4000,4010,4010,4000,233
|
|
20231106,104800,458757845,4015,4010,4015,4010,111
|
|
20231106,104700,458312725,4020,3990,4020,3990,785
|
|
20231106,104600,455177075,3995,3995,3995,3995,109
|
|
20231106,104500,454741620,3995,3995,3995,3995,109
|
|
20231106,104400,454306165,3995,3995,3995,3995,109
|
|
20231106,104300,453870710,3995,4015,4015,3995,612
|
|
20231106,104200,451424640,3995,4025,4025,3995,1110
|
|
20231106,104100,446976920,4020,4030,4030,4020,111
|
|
20231106,104000,446530680,4030,4030,4030,4030,109
|
|
20231106,103900,446091410,4030,4035,4035,4020,1110
|
|
20231106,103800,441627565,4025,4035,4045,4025,3558
|
|
20231106,103700,427271035,4045,4045,4045,4045,110
|
|
20231106,103600,426826085,4040,4000,4040,4000,7374
|
|
20231106,103500,397140365,4010,4010,4010,4010,0
|
|
20231106,103400,397140365,4010,4010,4010,4010,5
|
|
20231106,103300,397120315,4000,4000,4000,4000,100
|
|
20231106,103200,396720315,4000,4000,4000,4000,2034
|
|
20231106,103100,388584315,3995,3995,3995,3995,5
|
|
20231106,103000,388564340,3995,4000,4000,3995,337
|
|
20231106,102900,387216540,4000,3995,4000,3990,921
|
|
20231106,102800,383537200,3990,3990,3990,3990,0
|
|
20231106,102700,383537200,3990,3990,3990,3990,554
|
|
20231106,102600,381326740,3990,3990,3990,3990,326
|
|
20231106,102500,380026000,3985,3985,3985,3985,45
|
|
20231106,102400,379846675,3985,3985,3985,3985,3
|
|
20231106,102300,379834720,3985,3985,3985,3985,1
|
|
20231106,102200,379830735,3985,3985,3985,3985,3757
|
|
20231106,102100,364859090,3995,3995,3995,3995,3
|
|
20231106,102000,364847105,3995,3995,3995,3995,0
|
|
20231106,101900,364847105,3995,3995,3995,3995,327
|
|
20231106,101800,363540740,3995,3995,3995,3985,7147
|
|
20231106,101700,335022410,4000,4000,4000,4000,0
|
|
20231106,101600,335022410,4000,4000,4000,4000,0
|
|
20231106,101500,335022410,4000,3995,4000,3995,707
|
|
20231106,101400,332194830,3995,3995,3995,3995,0
|
|
20231106,101300,332194830,3995,3995,3995,3995,0
|
|
20231106,101200,332194830,3995,4000,4000,3995,328
|
|
20231106,101100,330882835,4000,4000,4000,4000,0
|
|
20231106,101000,330882835,4000,3995,4000,3995,983
|
|
20231106,100900,326952365,3995,4000,4000,3995,2063
|
|
20231106,100800,318704980,4000,4010,4010,4000,3500
|
|
20231106,100700,304695980,4010,4010,4010,4010,557
|
|
20231106,100600,302462410,4010,4010,4010,4010,125
|
|
20231106,100500,301961160,4010,4010,4025,4010,457
|
|
20231106,100400,300123700,4015,4015,4015,4015,532
|
|
20231106,100300,297987720,4015,4015,4015,4015,267
|
|
20231106,100200,296915715,4015,4025,4025,4015,624
|
|
20231106,100100,294407085,4025,4025,4025,4025,0
|
|
20231106,100000,294407085,4025,4025,4025,4025,12
|
|
20231106,095900,294358785,4025,4025,4025,4025,0
|
|
20231106,095800,294358785,4025,4010,4025,4010,677
|
|
20231106,095700,291639125,4010,4030,4030,4010,14
|
|
20231106,095600,291582795,4025,4025,4025,4025,800
|
|
20231106,095500,288362795,4025,4015,4025,4015,3988
|
|
20231106,095400,272320255,4010,4010,4010,4010,2000
|
|
20231106,095300,264300255,3995,4000,4000,3995,660
|
|
20231106,095200,261660620,4000,4000,4000,4000,1463
|
|
20231106,095100,255808620,4000,4000,4000,4000,326
|
|
20231106,095000,254504620,4000,4000,4000,4000,50
|
|
20231106,094900,254304620,3990,3990,3990,3990,20
|
|
20231106,094800,254224820,3985,4000,4000,3985,356
|
|
20231106,094700,252801270,4000,4000,4000,4000,0
|
|
20231106,094600,252801270,4000,4000,4000,4000,1000
|
|
20231106,094500,248801270,4000,4000,4000,4000,0
|
|
20231106,094400,248801270,4000,4000,4000,4000,1956
|
|
20231106,094300,240977270,3995,3985,3995,3985,5000
|
|
20231106,094200,221014180,3990,3980,3990,3980,796
|
|
20231106,094100,217846090,3990,3990,3995,3975,7056
|
|
20231106,094000,189737255,3990,3990,3990,3990,9
|
|
20231106,093900,189701345,4005,4020,4025,4005,1076
|
|
20231106,093800,185390700,4025,4000,4025,4000,749
|
|
20231106,093700,182387990,4000,3990,4000,3990,2033
|
|
20231106,093600,174275970,3990,3990,3990,3990,0
|
|
20231106,093500,174275970,3990,3985,3995,3985,919
|
|
20231106,093400,170613735,3985,4000,4000,3985,2667
|
|
20231106,093300,159980330,4000,4000,4005,4000,22
|
|
20231106,093200,159892325,4010,4010,4010,4010,96
|
|
20231106,093100,159507365,4005,4000,4005,4000,1227
|
|
20231106,093000,154593775,4010,4015,4015,4010,2922
|
|
20231106,092900,142876405,4010,4015,4015,4010,125
|
|
20231106,092800,142375130,4025,4015,4025,4015,196
|
|
20231106,092700,141588180,4010,4010,4010,4010,10
|
|
20231106,092600,141548080,4005,4005,4005,4005,786
|
|
20231106,092500,138400150,4010,4005,4010,4000,280
|
|
20231106,092400,137278605,3995,3995,3995,3995,633
|
|
20231106,092300,134749770,3985,3985,3985,3985,190
|
|
20231106,092200,133992620,3985,3985,3985,3985,0
|
|
20231106,092100,133992620,3985,3965,3985,3960,1154
|
|
20231106,092000,129412940,3985,3970,3985,3970,851
|
|
20231106,091900,126034455,3975,3995,3995,3975,502
|
|
20231106,091800,124035075,3990,3970,3990,3970,1151
|
|
20231106,091700,119459255,3950,3975,3975,3950,3002
|
|
20231106,091600,107599685,3970,3965,3975,3965,500
|
|
20231106,091500,105617170,3965,3965,3965,3965,30
|
|
20231106,091400,105498220,3950,3960,3960,3950,300
|
|
20231106,091300,104313200,3950,3940,3950,3940,1278
|
|
20231106,091200,99266285,3940,3940,3940,3940,1
|
|
20231106,091100,99262345,3955,3955,3960,3945,1809
|
|
20231106,091000,92119285,3965,3965,3965,3965,0
|
|
20231106,090900,92119285,3965,3975,3975,3965,7307
|
|
20231106,090800,63097455,3975,3975,3975,3975,891
|
|
20231106,090700,59555730,3975,3980,3980,3975,977
|
|
20231106,090600,55670700,3980,3980,3980,3980,600
|
|
20231106,090500,53282700,3975,3975,3975,3975,834
|
|
20231106,090400,49967550,3975,3975,3975,3975,220
|
|
20231106,090300,49093050,3995,3995,3995,3995,16
|
|
20231106,090200,49029130,4000,4005,4005,3975,672
|
|
20231106,090100,46352415,3975,4010,4010,3975,10161
|
|
20231106,090000,5643920,4015,4055,4055,4015,1397
|