675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,201200,367006165,4110,4110,4110,4110,2009
|
|
20231106,201100,367006165,4110,4110,4110,4110,0
|
|
20231106,201000,367006165,4110,4110,4110,4110,0
|
|
20231106,200900,367006165,4110,4110,4110,4110,0
|
|
20231106,200800,367006165,4110,4110,4110,4110,0
|
|
20231106,200700,367006165,4110,4110,4110,4110,0
|
|
20231106,200600,367006165,4110,4110,4110,4110,0
|
|
20231106,200500,367006165,4110,4110,4110,4110,0
|
|
20231106,200400,367006165,4110,4110,4110,4110,0
|
|
20231106,200300,367006165,4110,4110,4110,4110,0
|
|
20231106,200200,367006165,4110,4110,4110,4110,0
|
|
20231106,200100,367006165,4110,4110,4110,4110,0
|
|
20231106,200000,367006165,4110,4110,4110,4110,0
|
|
20231106,195900,367006165,4110,4110,4110,4110,0
|
|
20231106,195800,367006165,4110,4110,4110,4110,0
|
|
20231106,195700,367006165,4110,4110,4110,4110,0
|
|
20231106,195600,367006165,4110,4110,4110,4110,0
|
|
20231106,195500,367006165,4110,4110,4110,4110,0
|
|
20231106,195400,367006165,4110,4110,4110,4110,0
|
|
20231106,195300,367006165,4110,4110,4110,4110,0
|
|
20231106,195200,367006165,4110,4110,4110,4110,0
|
|
20231106,195100,367006165,4110,4110,4110,4110,0
|
|
20231106,195000,367006165,4110,4110,4110,4110,0
|
|
20231106,194900,367006165,4110,4110,4110,4110,0
|
|
20231106,194800,367006165,4110,4110,4110,4110,0
|
|
20231106,194700,367006165,4110,4110,4110,4110,0
|
|
20231106,194600,367006165,4110,4110,4110,4110,0
|
|
20231106,194500,367006165,4110,4110,4110,4110,0
|
|
20231106,194400,367006165,4110,4110,4110,4110,0
|
|
20231106,194300,367006165,4110,4110,4110,4110,0
|
|
20231106,194200,367006165,4110,4110,4110,4110,2009
|
|
20231106,194100,367006165,4110,4110,4110,4110,0
|
|
20231106,194000,367006165,4110,4110,4110,4110,0
|
|
20231106,193900,367006165,4110,4110,4110,4110,0
|
|
20231106,193800,367006165,4110,4110,4110,4110,0
|
|
20231106,193700,367006165,4110,4110,4110,4110,0
|
|
20231106,193600,367006165,4110,4110,4110,4110,0
|
|
20231106,193500,367006165,4110,4110,4110,4110,0
|
|
20231106,193400,367006165,4110,4110,4110,4110,0
|
|
20231106,193300,367006165,4110,4110,4110,4110,0
|
|
20231106,193200,367006165,4110,4110,4110,4110,0
|
|
20231106,193100,367006165,4110,4110,4110,4110,0
|
|
20231106,193000,367006165,4110,4110,4110,4110,0
|
|
20231106,192900,367006165,4110,4110,4110,4110,0
|
|
20231106,192800,367006165,4110,4110,4110,4110,0
|
|
20231106,192700,367006165,4110,4110,4110,4110,0
|
|
20231106,192600,367006165,4110,4110,4110,4110,0
|
|
20231106,192500,367006165,4110,4110,4110,4110,0
|
|
20231106,192400,367006165,4110,4110,4110,4110,0
|
|
20231106,192300,367006165,4110,4110,4110,4110,0
|
|
20231106,192200,367006165,4110,4110,4110,4110,0
|
|
20231106,192100,367006165,4110,4110,4110,4110,0
|
|
20231106,192000,367006165,4110,4110,4110,4110,0
|
|
20231106,191900,367006165,4110,4110,4110,4110,0
|
|
20231106,191800,367006165,4110,4110,4110,4110,0
|
|
20231106,191700,367006165,4110,4110,4110,4110,0
|
|
20231106,191600,367006165,4110,4110,4110,4110,0
|
|
20231106,191500,367006165,4110,4110,4110,4110,0
|
|
20231106,191400,367006165,4110,4110,4110,4110,0
|
|
20231106,191300,367006165,4110,4110,4110,4110,0
|
|
20231106,191200,367006165,4110,4110,4110,4110,2009
|
|
20231106,191100,367006165,4110,4110,4110,4110,0
|
|
20231106,191000,367006165,4110,4110,4110,4110,0
|
|
20231106,190900,367006165,4110,4110,4110,4110,0
|
|
20231106,190800,367006165,4110,4110,4110,4110,0
|
|
20231106,190700,367006165,4110,4110,4110,4110,0
|
|
20231106,190600,367006165,4110,4110,4110,4110,0
|
|
20231106,190500,367006165,4110,4110,4110,4110,0
|
|
20231106,190400,367006165,4110,4110,4110,4110,0
|
|
20231106,190300,367006165,4110,4110,4110,4110,0
|
|
20231106,190200,367006165,4110,4110,4110,4110,0
|
|
20231106,190100,367006165,4110,4110,4110,4110,0
|
|
20231106,190000,367006165,4110,4110,4110,4110,0
|
|
20231106,185900,367006165,4110,4110,4110,4110,0
|
|
20231106,185800,367006165,4110,4110,4110,4110,0
|
|
20231106,185700,367006165,4110,4110,4110,4110,0
|
|
20231106,185600,367006165,4110,4110,4110,4110,0
|
|
20231106,185500,367006165,4110,4110,4110,4110,0
|
|
20231106,185400,367006165,4110,4110,4110,4110,0
|
|
20231106,185300,367006165,4110,4110,4110,4110,0
|
|
20231106,185200,367006165,4110,4110,4110,4110,0
|
|
20231106,185100,367006165,4110,4110,4110,4110,0
|
|
20231106,185000,367006165,4110,4110,4110,4110,0
|
|
20231106,184900,367006165,4110,4110,4110,4110,0
|
|
20231106,184800,367006165,4110,4110,4110,4110,0
|
|
20231106,184700,367006165,4110,4110,4110,4110,0
|
|
20231106,184600,367006165,4110,4110,4110,4110,0
|
|
20231106,184500,367006165,4110,4110,4110,4110,0
|
|
20231106,184400,367006165,4110,4110,4110,4110,0
|
|
20231106,184300,367006165,4110,4110,4110,4110,0
|
|
20231106,184200,367006165,4110,4110,4110,4110,2009
|
|
20231106,184100,367006165,4110,4110,4110,4110,0
|
|
20231106,184000,367006165,4110,4110,4110,4110,0
|
|
20231106,183900,367006165,4110,4110,4110,4110,0
|
|
20231106,183800,367006165,4110,4110,4110,4110,0
|
|
20231106,183700,367006165,4110,4110,4110,4110,0
|
|
20231106,183600,367006165,4110,4110,4110,4110,0
|
|
20231106,183500,367006165,4110,4110,4110,4110,0
|
|
20231106,183400,367006165,4110,4110,4110,4110,0
|
|
20231106,183300,367006165,4110,4110,4110,4110,0
|
|
20231106,183200,367006165,4110,4110,4110,4110,0
|
|
20231106,183100,367006165,4110,4110,4110,4110,0
|
|
20231106,183000,367006165,4110,4110,4110,4110,0
|
|
20231106,182900,367006165,4110,4110,4110,4110,0
|
|
20231106,182800,367006165,4110,4110,4110,4110,0
|
|
20231106,182700,367006165,4110,4110,4110,4110,0
|
|
20231106,182600,367006165,4110,4110,4110,4110,0
|
|
20231106,182500,367006165,4110,4110,4110,4110,0
|
|
20231106,182400,367006165,4110,4110,4110,4110,0
|
|
20231106,182300,367006165,4110,4110,4110,4110,0
|
|
20231106,182200,367006165,4110,4110,4110,4110,0
|
|
20231106,182100,367006165,4110,4110,4110,4110,0
|
|
20231106,182000,367006165,4110,4110,4110,4110,0
|
|
20231106,181900,367006165,4110,4110,4110,4110,0
|
|
20231106,181800,367006165,4110,4110,4110,4110,0
|
|
20231106,181700,367006165,4110,4110,4110,4110,0
|
|
20231106,181600,367006165,4110,4110,4110,4110,0
|
|
20231106,181500,367006165,4110,4110,4110,4110,0
|
|
20231106,181400,367006165,4110,4110,4110,4110,0
|
|
20231106,181300,367006165,4110,4110,4110,4110,0
|
|
20231106,181200,367006165,4110,4110,4110,4110,2009
|
|
20231106,181100,367006165,4110,4110,4110,4110,0
|
|
20231106,181000,367006165,4110,4110,4110,4110,0
|
|
20231106,180900,367006165,4110,4110,4110,4110,0
|
|
20231106,180800,367006165,4110,4110,4110,4110,0
|
|
20231106,180700,367006165,4110,4110,4110,4110,0
|
|
20231106,180600,367006165,4110,4110,4110,4110,0
|
|
20231106,180500,367006165,4110,4110,4110,4110,0
|
|
20231106,180400,367006165,4110,4110,4110,4110,0
|
|
20231106,180300,367006165,4110,4110,4110,4110,0
|
|
20231106,180200,367006165,4110,4110,4110,4110,0
|
|
20231106,180100,367006165,4110,4110,4110,4110,0
|
|
20231106,180000,367006165,4110,4110,4110,4110,0
|
|
20231106,175900,367006165,4110,4110,4110,4110,0
|
|
20231106,175800,367006165,4110,4110,4110,4110,0
|
|
20231106,175700,367006165,4110,4110,4110,4110,0
|
|
20231106,175600,367006165,4110,4110,4110,4110,0
|
|
20231106,175500,367006165,4110,4110,4110,4110,0
|
|
20231106,175400,367006165,4110,4110,4110,4110,0
|
|
20231106,175300,367006165,4110,4110,4110,4110,0
|
|
20231106,175200,367006165,4110,4110,4110,4110,0
|
|
20231106,175100,367006165,4110,4110,4110,4110,0
|
|
20231106,175000,367006165,4110,4110,4110,4110,0
|
|
20231106,174900,367006165,4110,4110,4110,4110,0
|
|
20231106,174800,367006165,4110,4110,4110,4110,0
|
|
20231106,174700,367006165,4110,4110,4110,4110,0
|
|
20231106,174600,367006165,4110,4110,4110,4110,0
|
|
20231106,174500,367006165,4110,4110,4110,4110,0
|
|
20231106,174400,367006165,4110,4110,4110,4110,0
|
|
20231106,174300,367006165,4110,4110,4110,4110,0
|
|
20231106,174200,367006165,4110,4110,4110,4110,2009
|
|
20231106,174100,367006165,4110,4110,4110,4110,0
|
|
20231106,174000,367006165,4110,4110,4110,4110,0
|
|
20231106,173900,367006165,4110,4110,4110,4110,0
|
|
20231106,173800,367006165,4110,4110,4110,4110,0
|
|
20231106,173700,367006165,4110,4110,4110,4110,0
|
|
20231106,173600,367006165,4110,4110,4110,4110,0
|
|
20231106,173500,367006165,4110,4110,4110,4110,0
|
|
20231106,173400,367006165,4110,4110,4110,4110,0
|
|
20231106,173300,367006165,4110,4110,4110,4110,0
|
|
20231106,173200,367006165,4110,4110,4110,4110,0
|
|
20231106,173100,367006165,4110,4110,4110,4110,0
|
|
20231106,173000,367006165,4110,4110,4110,4110,0
|
|
20231106,172900,367006165,4110,4110,4110,4110,0
|
|
20231106,172800,367006165,4110,4110,4110,4110,0
|
|
20231106,172700,367006165,4110,4110,4110,4110,0
|
|
20231106,172600,367006165,4110,4110,4110,4110,0
|
|
20231106,172500,367006165,4110,4110,4110,4110,0
|
|
20231106,172400,367006165,4110,4110,4110,4110,0
|
|
20231106,172300,367006165,4110,4110,4110,4110,0
|
|
20231106,172200,367006165,4110,4110,4110,4110,0
|
|
20231106,172100,367006165,4110,4110,4110,4110,0
|
|
20231106,172000,367006165,4110,4110,4110,4110,0
|
|
20231106,171900,367006165,4110,4110,4110,4110,0
|
|
20231106,171800,367006165,4110,4110,4110,4110,0
|
|
20231106,171700,367006165,4110,4110,4110,4110,0
|
|
20231106,171600,367006165,4110,4110,4110,4110,0
|
|
20231106,171500,367006165,4110,4110,4110,4110,0
|
|
20231106,171400,367006165,4110,4110,4110,4110,0
|
|
20231106,171300,367006165,4110,4110,4110,4110,0
|
|
20231106,171200,367006165,4110,4110,4110,4110,2009
|
|
20231106,171100,367006165,4110,4110,4110,4110,0
|
|
20231106,171000,367006165,4110,4110,4110,4110,0
|
|
20231106,170900,367006165,4110,4110,4110,4110,0
|
|
20231106,170800,367006165,4110,4110,4110,4110,0
|
|
20231106,170700,367006165,4110,4110,4110,4110,0
|
|
20231106,170600,367006165,4110,4110,4110,4110,0
|
|
20231106,170500,367006165,4110,4110,4110,4110,0
|
|
20231106,170400,367006165,4110,4110,4110,4110,0
|
|
20231106,170300,367006165,4110,4110,4110,4110,0
|
|
20231106,170200,367006165,4110,4110,4110,4110,0
|
|
20231106,170100,367006165,4110,4110,4110,4110,0
|
|
20231106,170000,367006165,4110,4110,4110,4110,0
|
|
20231106,165900,367006165,4110,4110,4110,4110,0
|
|
20231106,165800,367006165,4110,4110,4110,4110,0
|
|
20231106,165700,367006165,4110,4110,4110,4110,0
|
|
20231106,165600,367006165,4110,4110,4110,4110,0
|
|
20231106,165500,367006165,4110,4110,4110,4110,0
|
|
20231106,165400,367006165,4110,4110,4110,4110,0
|
|
20231106,165300,367006165,4110,4110,4110,4110,0
|
|
20231106,165200,367006165,4110,4110,4110,4110,0
|
|
20231106,165100,367006165,4110,4110,4110,4110,0
|
|
20231106,165000,367006165,4110,4110,4110,4110,0
|
|
20231106,164900,367006165,4110,4110,4110,4110,0
|
|
20231106,164800,367006165,4110,4110,4110,4110,0
|
|
20231106,164700,367006165,4110,4110,4110,4110,0
|
|
20231106,164600,367006165,4110,4110,4110,4110,0
|
|
20231106,164500,367006165,4110,4110,4110,4110,0
|
|
20231106,164400,367006165,4110,4110,4110,4110,0
|
|
20231106,164300,367006165,4110,4110,4110,4110,0
|
|
20231106,164200,367006165,4110,4110,4110,4110,2009
|
|
20231106,164100,367006165,4110,4110,4110,4110,0
|
|
20231106,164000,367006165,4110,4110,4110,4110,0
|
|
20231106,163900,367006165,4110,4110,4110,4110,0
|
|
20231106,163800,367006165,4110,4110,4110,4110,0
|
|
20231106,163700,367006165,4110,4110,4110,4110,0
|
|
20231106,163600,367006165,4110,4110,4110,4110,0
|
|
20231106,163500,367006165,4110,4110,4110,4110,0
|
|
20231106,163400,367006165,4110,4110,4110,4110,0
|
|
20231106,163300,367006165,4110,4110,4110,4110,0
|
|
20231106,163200,367006165,4110,4110,4110,4110,0
|
|
20231106,163100,367006165,4110,4110,4110,4110,0
|
|
20231106,163000,367006165,4110,4110,4110,4110,0
|
|
20231106,162900,367006165,4110,4110,4110,4110,0
|
|
20231106,162800,367006165,4110,4110,4110,4110,0
|
|
20231106,162700,367006165,4110,4110,4110,4110,0
|
|
20231106,162600,367006165,4110,4110,4110,4110,0
|
|
20231106,162500,367006165,4110,4110,4110,4110,0
|
|
20231106,162400,367006165,4110,4110,4110,4110,0
|
|
20231106,162300,367006165,4110,4110,4110,4110,0
|
|
20231106,162200,367006165,4110,4110,4110,4110,0
|
|
20231106,162100,367006165,4110,4110,4110,4110,0
|
|
20231106,162000,367006165,4110,4110,4110,4110,0
|
|
20231106,161900,367006165,4110,4110,4110,4110,0
|
|
20231106,161800,367006165,4110,4110,4110,4110,0
|
|
20231106,161700,367006165,4110,4110,4110,4110,0
|
|
20231106,161600,367006165,4110,4110,4110,4110,0
|
|
20231106,161500,367006165,4110,4110,4110,4110,0
|
|
20231106,161400,367006165,4110,4110,4110,4110,0
|
|
20231106,161300,367006165,4110,4110,4110,4110,0
|
|
20231106,161200,367006165,4110,4110,4110,4110,2009
|
|
20231106,161100,367006165,4110,4110,4110,4110,0
|
|
20231106,161000,367006165,4110,4110,4110,4110,0
|
|
20231106,160900,367006165,4110,4110,4110,4110,0
|
|
20231106,160800,367006165,4110,4110,4110,4110,0
|
|
20231106,160700,367006165,4110,4110,4110,4110,0
|
|
20231106,160600,367006165,4110,4110,4110,4110,0
|
|
20231106,160500,367006165,4110,4110,4110,4110,0
|
|
20231106,160400,367006165,4110,4110,4110,4110,0
|
|
20231106,160300,367006165,4110,4110,4110,4110,0
|
|
20231106,160200,367006165,4110,4110,4110,4110,0
|
|
20231106,160100,367006165,4110,4110,4110,4110,0
|
|
20231106,160000,367006165,4110,4110,4110,4110,0
|
|
20231106,155900,367006165,4110,4110,4110,4110,0
|
|
20231106,155800,367006165,4110,4110,4110,4110,0
|
|
20231106,155700,367006165,4110,4110,4110,4110,0
|
|
20231106,155600,367006165,4110,4110,4110,4110,0
|
|
20231106,155500,367006165,4110,4110,4110,4110,0
|
|
20231106,155400,367006165,4110,4110,4110,4110,0
|
|
20231106,155300,367006165,4110,4110,4110,4110,0
|
|
20231106,155200,367006165,4110,4110,4110,4110,0
|
|
20231106,155100,367006165,4110,4110,4110,4110,0
|
|
20231106,155000,367006165,4110,4110,4110,4110,0
|
|
20231106,154900,367006165,4110,4110,4110,4110,0
|
|
20231106,154800,367006165,4110,4110,4110,4110,0
|
|
20231106,154700,367006165,4110,4110,4110,4110,0
|
|
20231106,154600,367006165,4110,4110,4110,4110,0
|
|
20231106,154500,367006165,4110,4110,4110,4110,0
|
|
20231106,154400,367006165,4110,4110,4110,4110,0
|
|
20231106,154300,367006165,4110,4110,4110,4110,0
|
|
20231106,154200,367006165,4110,4110,4110,4110,2009
|
|
20231106,154100,367006165,4110,4110,4110,4110,0
|
|
20231106,154000,367006165,4110,4110,4110,4110,0
|
|
20231106,153900,367006165,4110,4110,4110,4110,0
|
|
20231106,153800,367006165,4110,4110,4110,4110,0
|
|
20231106,153700,367006165,4110,4110,4110,4110,0
|
|
20231106,153600,367006165,4110,4110,4110,4110,0
|
|
20231106,153500,367006165,4110,4110,4110,4110,0
|
|
20231106,153400,367006165,4110,4110,4110,4110,0
|
|
20231106,153300,367006165,4110,4110,4110,4110,0
|
|
20231106,153200,367006165,4110,4110,4110,4110,0
|
|
20231106,153100,367006165,4110,4110,4110,4110,0
|
|
20231106,153000,367006165,4110,4110,4110,4110,2009
|
|
20231106,152900,358749175,4130,4130,4130,4130,0
|
|
20231106,152800,358749175,4130,4130,4130,4130,0
|
|
20231106,152700,358749175,4130,4130,4130,4130,0
|
|
20231106,152600,358749175,4130,4130,4130,4130,0
|
|
20231106,152500,358749175,4130,4130,4130,4130,0
|
|
20231106,152400,358749175,4130,4130,4130,4130,0
|
|
20231106,152300,358749175,4130,4130,4130,4130,0
|
|
20231106,152200,358749175,4130,4130,4130,4130,0
|
|
20231106,152100,358749175,4130,4130,4130,4130,0
|
|
20231106,152000,358749175,4130,4130,4130,4130,0
|
|
20231106,151900,358749175,4130,4130,4130,4130,1491
|
|
20231106,151800,352591345,4130,4115,4130,4115,241
|
|
20231106,151700,351598110,4125,4120,4125,4120,311
|
|
20231106,151600,350316740,4115,4115,4115,4115,150
|
|
20231106,151500,349699490,4115,4115,4115,4115,0
|
|
20231106,151400,349699490,4115,4115,4115,4115,51
|
|
20231106,151300,349489625,4110,4110,4110,4110,0
|
|
20231106,151200,349489625,4110,4110,4110,4110,0
|
|
20231106,151100,349489625,4110,4110,4110,4110,0
|
|
20231106,151000,349489625,4110,4110,4110,4110,5
|
|
20231106,150900,349469075,4110,4110,4110,4110,0
|
|
20231106,150800,349469075,4110,4110,4110,4110,26
|
|
20231106,150700,349362215,4110,4110,4110,4110,0
|
|
20231106,150600,349362215,4110,4110,4110,4110,0
|
|
20231106,150500,349362215,4110,4110,4110,4110,0
|
|
20231106,150400,349362215,4110,4110,4110,4110,2
|
|
20231106,150300,349353995,4110,4110,4110,4110,1231
|
|
20231106,150200,344294585,4110,4110,4110,4110,0
|
|
20231106,150100,344294585,4110,4115,4115,4110,1524
|
|
20231106,150000,338025995,4115,4120,4120,4115,700
|
|
20231106,145900,335144745,4125,4125,4125,4125,0
|
|
20231106,145800,335144745,4125,4125,4125,4125,0
|
|
20231106,145700,335144745,4125,4125,4125,4125,1
|
|
20231106,145600,335140620,4120,4120,4120,4120,8
|
|
20231106,145500,335107660,4115,4125,4125,4115,4
|
|
20231106,145400,335091175,4120,4120,4120,4120,0
|
|
20231106,145300,335091175,4120,4125,4125,4120,572
|
|
20231106,145200,332732035,4125,4120,4125,4120,182
|
|
20231106,145100,331981290,4125,4125,4125,4125,1000
|
|
20231106,145000,327856290,4125,4125,4125,4125,63
|
|
20231106,144900,327596415,4115,4120,4120,4115,2455
|
|
20231106,144800,317486820,4125,4125,4125,4125,0
|
|
20231106,144700,317486820,4125,4125,4125,4125,0
|
|
20231106,144600,317486820,4125,4125,4125,4125,0
|
|
20231106,144500,317486820,4125,4125,4125,4125,0
|
|
20231106,144400,317486820,4125,4125,4125,4125,5
|
|
20231106,144300,317466195,4125,4125,4125,4125,0
|
|
20231106,144200,317466195,4125,4125,4125,4125,0
|
|
20231106,144100,317466195,4125,4125,4125,4125,0
|
|
20231106,144000,317466195,4125,4125,4125,4125,20
|
|
20231106,143900,317383695,4125,4125,4125,4125,0
|
|
20231106,143800,317383695,4125,4125,4125,4125,0
|
|
20231106,143700,317383695,4125,4125,4125,4125,0
|
|
20231106,143600,317383695,4125,4125,4125,4125,0
|
|
20231106,143500,317383695,4125,4120,4125,4120,5
|
|
20231106,143400,317363090,4125,4125,4125,4125,4
|
|
20231106,143300,317346590,4120,4120,4120,4120,1000
|
|
20231106,143200,313226590,4120,4120,4120,4120,120
|
|
20231106,143100,312732190,4120,4120,4120,4120,0
|
|
20231106,143000,312732190,4120,4125,4125,4120,128
|
|
20231106,142900,312204765,4120,4120,4120,4120,0
|
|
20231106,142800,312204765,4120,4120,4120,4120,125
|
|
20231106,142700,311689765,4125,4125,4125,4125,0
|
|
20231106,142600,311689765,4125,4125,4125,4125,0
|
|
20231106,142500,311689765,4125,4125,4125,4125,0
|
|
20231106,142400,311689765,4125,4125,4125,4125,0
|
|
20231106,142300,311689765,4125,4125,4125,4125,0
|
|
20231106,142200,311689765,4125,4125,4125,4125,0
|
|
20231106,142100,311689765,4125,4125,4125,4125,0
|
|
20231106,142000,311689765,4125,4125,4125,4125,20
|
|
20231106,141900,311607265,4115,4115,4115,4115,0
|
|
20231106,141800,311607265,4115,4120,4120,4115,4
|
|
20231106,141700,311590795,4125,4125,4125,4125,4
|
|
20231106,141600,311574295,4125,4125,4125,4125,0
|
|
20231106,141500,311574295,4125,4125,4125,4125,17
|
|
20231106,141400,311504170,4115,4115,4115,4115,0
|
|
20231106,141300,311504170,4115,4115,4115,4115,1900
|
|
20231106,141200,303685670,4115,4115,4115,4115,0
|
|
20231106,141100,303685670,4115,4115,4115,4115,0
|
|
20231106,141000,303685670,4115,4125,4125,4115,59
|
|
20231106,140900,303442525,4120,4120,4120,4120,114
|
|
20231106,140800,302972845,4125,4120,4125,4120,256
|
|
20231106,140700,301917520,4125,4125,4125,4125,0
|
|
20231106,140600,301917520,4125,4125,4125,4125,0
|
|
20231106,140500,301917520,4125,4125,4125,4125,29
|
|
20231106,140400,301797895,4120,4120,4120,4120,0
|
|
20231106,140300,301797895,4120,4120,4120,4120,102
|
|
20231106,140200,301377655,4120,4120,4120,4120,4
|
|
20231106,140100,301361175,4120,4120,4120,4120,503
|
|
20231106,140000,299288815,4125,4125,4125,4125,20
|
|
20231106,135900,299206315,4125,4125,4125,4125,0
|
|
20231106,135800,299206315,4125,4125,4125,4125,0
|
|
20231106,135700,299206315,4125,4125,4125,4125,0
|
|
20231106,135600,299206315,4125,4125,4125,4125,0
|
|
20231106,135500,299206315,4125,4125,4125,4125,38
|
|
20231106,135400,299049565,4125,4125,4125,4125,0
|
|
20231106,135300,299049565,4125,4125,4125,4125,97
|
|
20231106,135200,298649440,4130,4130,4130,4130,0
|
|
20231106,135100,298649440,4130,4135,4135,4130,846
|
|
20231106,135000,295151685,4140,4140,4140,4140,13
|
|
20231106,134900,295097865,4140,4140,4140,4140,7
|
|
20231106,134800,295068885,4135,4135,4135,4135,22
|
|
20231106,134700,294977915,4140,4140,4140,4140,100
|
|
20231106,134600,294563915,4135,4135,4135,4135,50
|
|
20231106,134500,294357165,4135,4135,4135,4135,0
|
|
20231106,134400,294357165,4135,4135,4135,4135,400
|
|
20231106,134300,292703165,4135,4135,4135,4135,0
|
|
20231106,134200,292703165,4135,4135,4135,4135,241
|
|
20231106,134100,291706630,4135,4135,4135,4135,0
|
|
20231106,134000,291706630,4135,4135,4135,4135,20
|
|
20231106,133900,291623930,4120,4135,4135,4120,60
|
|
20231106,133800,291376030,4135,4135,4135,4135,120
|
|
20231106,133700,290879830,4135,4135,4135,4135,0
|
|
20231106,133600,290879830,4135,4135,4135,4135,0
|
|
20231106,133500,290879830,4135,4130,4135,4130,27
|
|
20231106,133400,290768285,4130,4130,4130,4130,0
|
|
20231106,133300,290768285,4130,4130,4130,4130,0
|
|
20231106,133200,290768285,4130,4130,4130,4130,5
|
|
20231106,133100,290747635,4130,4130,4130,4130,5
|
|
20231106,133000,290726985,4135,4135,4135,4135,13
|
|
20231106,132900,290673230,4125,4125,4125,4125,0
|
|
20231106,132800,290673230,4125,4125,4125,4125,0
|
|
20231106,132700,290673230,4125,4125,4125,4125,206
|
|
20231106,132600,289823480,4135,4135,4135,4135,0
|
|
20231106,132500,289823480,4135,4135,4135,4135,0
|
|
20231106,132400,289823480,4135,4135,4135,4135,1
|
|
20231106,132300,289819345,4140,4140,4140,4140,0
|
|
20231106,132200,289819345,4140,4140,4140,4140,0
|
|
20231106,132100,289819345,4140,4140,4140,4140,0
|
|
20231106,132000,289819345,4140,4140,4140,4140,22
|
|
20231106,131900,289728265,4125,4125,4125,4125,0
|
|
20231106,131800,289728265,4125,4125,4125,4125,30
|
|
20231106,131700,289604515,4125,4125,4125,4125,500
|
|
20231106,131600,287542015,4140,4140,4140,4140,30
|
|
20231106,131500,287417815,4140,4140,4140,4140,0
|
|
20231106,131400,287417815,4140,4140,4140,4140,0
|
|
20231106,131300,287417815,4140,4140,4140,4140,0
|
|
20231106,131200,287417815,4140,4140,4140,4140,0
|
|
20231106,131100,287417815,4140,4140,4140,4140,0
|
|
20231106,131000,287417815,4140,4135,4140,4135,13
|
|
20231106,130900,287364015,4120,4120,4120,4120,0
|
|
20231106,130800,287364015,4120,4120,4120,4120,0
|
|
20231106,130700,287364015,4120,4135,4135,4120,5000
|
|
20231106,130600,266739090,4145,4145,4145,4145,0
|
|
20231106,130500,266739090,4145,4145,4145,4145,0
|
|
20231106,130400,266739090,4145,4145,4145,4145,7
|
|
20231106,130300,266710075,4145,4140,4145,4135,203
|
|
20231106,130200,265869340,4135,4135,4135,4135,20
|
|
20231106,130100,265786640,4135,4135,4135,4135,1
|
|
20231106,130000,265782505,4140,4140,4140,4140,22
|
|
20231106,125900,265691425,4140,4145,4145,4140,46
|
|
20231106,125800,265500980,4140,4140,4140,4140,0
|
|
20231106,125700,265500980,4140,4140,4140,4140,0
|
|
20231106,125600,265500980,4140,4140,4140,4140,400
|
|
20231106,125500,263844980,4140,4140,4140,4140,17
|
|
20231106,125400,263774600,4140,4140,4140,4140,97
|
|
20231106,125300,263373020,4140,4140,4140,4140,1
|
|
20231106,125200,263368880,4150,4145,4150,4145,22
|
|
20231106,125100,263277585,4125,4125,4125,4125,0
|
|
20231106,125000,263277585,4125,4150,4150,4125,73
|
|
20231106,124900,262975150,4150,4150,4150,4150,0
|
|
20231106,124800,262975150,4150,4150,4150,4150,0
|
|
20231106,124700,262975150,4150,4150,4150,4150,0
|
|
20231106,124600,262975150,4150,4150,4150,4150,0
|
|
20231106,124500,262975150,4150,4150,4150,4150,33
|
|
20231106,124400,262838200,4150,4150,4150,4150,0
|
|
20231106,124300,262838200,4150,4150,4150,4150,0
|
|
20231106,124200,262838200,4150,4150,4150,4150,0
|
|
20231106,124100,262838200,4150,4150,4150,4150,0
|
|
20231106,124000,262838200,4150,4150,4150,4150,21
|
|
20231106,123900,262751050,4150,4150,4150,4150,0
|
|
20231106,123800,262751050,4150,4150,4150,4150,149
|
|
20231106,123700,262132700,4155,4155,4155,4155,0
|
|
20231106,123600,262132700,4155,4155,4155,4155,0
|
|
20231106,123500,262132700,4155,4150,4155,4150,150
|
|
20231106,123400,261509695,4150,4150,4150,4150,400
|
|
20231106,123300,259849695,4150,4145,4150,4145,4535
|
|
20231106,123200,241029845,4145,4145,4145,4145,1
|
|
20231106,123100,241025700,4145,4130,4145,4130,1077
|
|
20231106,123000,236561985,4140,4140,4140,4140,2905
|
|
20231106,122900,224535285,4140,4140,4140,4140,1000
|
|
20231106,122800,220395285,4140,4140,4140,4140,1
|
|
20231106,122700,220391145,4125,4140,4140,4125,350
|
|
20231106,122600,218942895,4140,4140,4140,4140,0
|
|
20231106,122500,218942895,4140,4140,4140,4140,919
|
|
20231106,122400,215138235,4140,4140,4140,4140,0
|
|
20231106,122300,215138235,4140,4135,4140,4135,201
|
|
20231106,122200,214306655,4115,4115,4115,4115,100
|
|
20231106,122100,213895155,4135,4135,4135,4135,320
|
|
20231106,122000,212571955,4135,4135,4135,4135,21
|
|
20231106,121900,212485120,4135,4135,4135,4135,0
|
|
20231106,121800,212485120,4135,4135,4135,4135,0
|
|
20231106,121700,212485120,4135,4135,4135,4135,0
|
|
20231106,121600,212485120,4135,4135,4135,4135,0
|
|
20231106,121500,212485120,4135,4135,4135,4135,0
|
|
20231106,121400,212485120,4135,4130,4135,4130,40
|
|
20231106,121300,212319770,4135,4135,4135,4135,0
|
|
20231106,121200,212319770,4135,4135,4135,4135,0
|
|
20231106,121100,212319770,4135,4135,4135,4135,0
|
|
20231106,121000,212319770,4135,4135,4135,4135,15
|
|
20231106,120900,212257745,4135,4130,4135,4130,80
|
|
20231106,120800,211927315,4125,4125,4125,4125,81
|
|
20231106,120700,211593190,4115,4120,4120,4115,155
|
|
20231106,120600,210954865,4120,4120,4120,4120,0
|
|
20231106,120500,210954865,4120,4120,4120,4120,0
|
|
20231106,120400,210954865,4120,4120,4120,4120,0
|
|
20231106,120300,210954865,4120,4120,4120,4120,0
|
|
20231106,120200,210954865,4120,4120,4120,4120,0
|
|
20231106,120100,210954865,4120,4120,4120,4120,30
|
|
20231106,120000,210831265,4120,4125,4125,4120,45
|
|
20231106,115900,210645760,4120,4120,4120,4120,19
|
|
20231106,115800,210567480,4125,4125,4125,4125,0
|
|
20231106,115700,210567480,4125,4125,4125,4125,0
|
|
20231106,115600,210567480,4125,4125,4125,4125,0
|
|
20231106,115500,210567480,4125,4125,4125,4125,0
|
|
20231106,115400,210567480,4125,4120,4125,4120,55
|
|
20231106,115300,210340855,4120,4120,4120,4120,746
|
|
20231106,115200,207267335,4120,4120,4120,4120,100
|
|
20231106,115100,206855335,4135,4135,4135,4135,0
|
|
20231106,115000,206855335,4135,4135,4135,4135,14
|
|
20231106,114900,206797445,4140,4140,4140,4140,0
|
|
20231106,114800,206797445,4140,4140,4140,4140,0
|
|
20231106,114700,206797445,4140,4140,4140,4140,0
|
|
20231106,114600,206797445,4140,4140,4140,4140,0
|
|
20231106,114500,206797445,4140,4120,4140,4120,301
|
|
20231106,114400,205557305,4120,4125,4125,4120,705
|
|
20231106,114300,202652545,4120,4120,4120,4120,0
|
|
20231106,114200,202652545,4120,4120,4120,4120,2
|
|
20231106,114100,202644305,4120,4120,4120,4120,2
|
|
20231106,114000,202636065,4120,4140,4140,4120,23
|
|
20231106,113900,202540885,4120,4120,4120,4120,2
|
|
20231106,113800,202532645,4120,4120,4120,4120,1
|
|
20231106,113700,202528525,4140,4140,4140,4140,1
|
|
20231106,113600,202524385,4120,4120,4120,4120,1
|
|
20231106,113500,202520265,4120,4140,4140,4120,22
|
|
20231106,113400,202429245,4120,4140,4140,4120,167
|
|
20231106,113300,201739505,4120,4120,4120,4120,1
|
|
20231106,113200,201735385,4120,4125,4130,4115,452
|
|
20231106,113100,199873180,4120,4135,4140,4120,1093
|
|
20231106,113000,195351490,4135,4135,4135,4135,14
|
|
20231106,112900,195293600,4140,4140,4140,4140,0
|
|
20231106,112800,195293600,4140,4140,4140,4140,0
|
|
20231106,112700,195293600,4140,4140,4140,4140,0
|
|
20231106,112600,195293600,4140,4140,4140,4140,84
|
|
20231106,112500,194945840,4140,4135,4140,4135,38
|
|
20231106,112400,194788525,4120,4120,4120,4120,0
|
|
20231106,112300,194788525,4120,4120,4120,4120,300
|
|
20231106,112200,193552525,4115,4140,4140,4115,150
|
|
20231106,112100,192932585,4140,4140,4140,4140,227
|
|
20231106,112000,191992805,4140,4135,4140,4135,1842
|
|
20231106,111900,184370145,4130,4130,4130,4130,758
|
|
20231106,111800,181239605,4125,4125,4125,4120,1527
|
|
20231106,111700,174945730,4125,4120,4125,4120,352
|
|
20231106,111600,173495385,4110,4110,4110,4110,0
|
|
20231106,111500,173495385,4110,4110,4110,4110,1
|
|
20231106,111400,173491275,4125,4125,4125,4125,0
|
|
20231106,111300,173491275,4125,4125,4125,4125,94
|
|
20231106,111200,173103525,4105,4105,4105,4105,1400
|
|
20231106,111100,167356525,4105,4105,4105,4105,0
|
|
20231106,111000,167356525,4105,4130,4130,4105,324
|
|
20231106,110900,166026055,4105,4105,4105,4105,0
|
|
20231106,110800,166026055,4105,4105,4105,4105,0
|
|
20231106,110700,166026055,4105,4105,4105,4105,1
|
|
20231106,110600,166021950,4130,4130,4130,4130,0
|
|
20231106,110500,166021950,4130,4125,4130,4125,100
|
|
20231106,110400,165609015,4100,4105,4105,4100,200
|
|
20231106,110300,164788920,4125,4125,4125,4125,0
|
|
20231106,110200,164788920,4125,4125,4125,4125,201
|
|
20231106,110100,163959795,4125,4125,4125,4125,200
|
|
20231106,110000,163134795,4125,4125,4125,4125,21
|
|
20231106,105900,163048170,4105,4110,4110,4105,500
|
|
20231106,105800,160995005,4105,4105,4105,4105,0
|
|
20231106,105700,160995005,4105,4105,4105,4105,0
|
|
20231106,105600,160995005,4105,4105,4105,4105,0
|
|
20231106,105500,160995005,4105,4105,4105,4105,300
|
|
20231106,105400,159763505,4105,4105,4105,4105,0
|
|
20231106,105300,159763505,4105,4105,4105,4105,121
|
|
20231106,105200,159266800,4105,4105,4105,4105,1
|
|
20231106,105100,159262695,4125,4125,4125,4125,0
|
|
20231106,105000,159262695,4125,4125,4125,4125,14
|
|
20231106,104900,159204945,4125,4125,4125,4125,190
|
|
20231106,104800,158421195,4120,4120,4120,4120,0
|
|
20231106,104700,158421195,4120,4120,4120,4120,0
|
|
20231106,104600,158421195,4120,4120,4120,4120,0
|
|
20231106,104500,158421195,4120,4120,4120,4120,1
|
|
20231106,104400,158417075,4125,4120,4125,4120,1000
|
|
20231106,104300,154293435,4120,4120,4120,4120,0
|
|
20231106,104200,154293435,4120,4120,4120,4120,45
|
|
20231106,104100,154108035,4120,4110,4120,4110,400
|
|
20231106,104000,152460185,4095,4110,4110,4095,45
|
|
20231106,103900,152275595,4105,4105,4105,4105,0
|
|
20231106,103800,152275595,4105,4105,4105,4105,0
|
|
20231106,103700,152275595,4105,4105,4105,4105,11
|
|
20231106,103600,152230440,4110,4110,4110,4110,100
|
|
20231106,103500,151819440,4110,4110,4110,4110,500
|
|
20231106,103400,149764440,4110,4110,4110,4110,0
|
|
20231106,103300,149764440,4110,4110,4110,4110,0
|
|
20231106,103200,149764440,4110,4110,4110,4110,10
|
|
20231106,103100,149723340,4110,4110,4110,4110,0
|
|
20231106,103000,149723340,4110,4110,4110,4110,14
|
|
20231106,102900,149665800,4090,4090,4090,4090,0
|
|
20231106,102800,149665800,4090,4090,4090,4090,0
|
|
20231106,102700,149665800,4090,4115,4115,4090,2689
|
|
20231106,102600,138626360,4115,4110,4115,4110,99
|
|
20231106,102500,138219030,4110,4110,4110,4110,0
|
|
20231106,102400,138219030,4110,4110,4110,4110,0
|
|
20231106,102300,138219030,4110,4115,4115,4110,600
|
|
20231106,102200,135751290,4120,4120,4120,4120,11
|
|
20231106,102100,135705970,4125,4125,4125,4125,32
|
|
20231106,102000,135573970,4125,4130,4130,4125,42
|
|
20231106,101900,135400615,4125,4125,4125,4125,37
|
|
20231106,101800,135247990,4125,4125,4125,4125,40
|
|
20231106,101700,135082990,4115,4115,4115,4115,0
|
|
20231106,101600,135082990,4115,4115,4115,4115,0
|
|
20231106,101500,135082990,4115,4135,4140,4115,118
|
|
20231106,101400,134596980,4140,4140,4140,4140,0
|
|
20231106,101300,134596980,4140,4140,4140,4140,0
|
|
20231106,101200,134596980,4140,4140,4140,4140,0
|
|
20231106,101100,134596980,4140,4140,4140,4140,0
|
|
20231106,101000,134596980,4140,4140,4140,4140,14
|
|
20231106,100900,134539020,4115,4115,4115,4115,0
|
|
20231106,100800,134539020,4115,4115,4115,4115,145
|
|
20231106,100700,133942345,4115,4130,4130,4115,934
|
|
20231106,100600,130088710,4130,4130,4130,4130,0
|
|
20231106,100500,130088710,4130,4140,4140,4130,280
|
|
20231106,100400,128932010,4135,4140,4140,4135,26
|
|
20231106,100300,128824400,4145,4145,4145,4145,0
|
|
20231106,100200,128824400,4145,4140,4145,4140,600
|
|
20231106,100100,126339910,4140,4140,4140,4140,1274
|
|
20231106,100000,121065550,4145,4145,4145,4145,21
|
|
20231106,095900,120978505,4145,4135,4145,4130,2776
|
|
20231106,095800,109495595,4135,4135,4135,4135,6
|
|
20231106,095700,109470785,4140,4145,4145,4140,9
|
|
20231106,095600,109433500,4145,4145,4150,4145,301
|
|
20231106,095500,108185850,4130,4135,4135,4130,368
|
|
20231106,095400,106664830,4135,4140,4140,4135,460
|
|
20231106,095300,104762705,4140,4145,4145,4140,203
|
|
20231106,095200,103922250,4150,4155,4155,4150,101
|
|
20231106,095100,103503045,4155,4145,4155,4145,3051
|
|
20231106,095000,90847100,4140,4140,4140,4140,171
|
|
20231106,094900,90139160,4140,4125,4140,4125,5578
|
|
20231106,094800,67096340,4110,4115,4125,4110,2668
|
|
20231106,094700,56128745,4130,4130,4130,4130,0
|
|
20231106,094600,56128745,4130,4130,4130,4130,64
|
|
20231106,094500,55864425,4125,4125,4125,4125,188
|
|
20231106,094400,55088925,4115,4115,4115,4115,1090
|
|
20231106,094300,50603575,4125,4125,4125,4125,247
|
|
20231106,094200,49584700,4125,4120,4125,4120,934
|
|
20231106,094100,45733320,4120,4120,4120,4110,191
|
|
20231106,094000,44947450,4120,4125,4125,4120,44
|
|
20231106,093900,44765990,4125,4125,4125,4125,0
|
|
20231106,093800,44765990,4125,4125,4125,4125,5
|
|
20231106,093700,44745365,4125,4125,4125,4125,4
|
|
20231106,093600,44728865,4120,4120,4120,4115,114
|
|
20231106,093500,44259235,4120,4120,4120,4120,127
|
|
20231106,093400,43735995,4120,4120,4120,4120,21
|
|
20231106,093300,43649475,4120,4115,4120,4115,27
|
|
20231106,093200,43538355,4120,4120,4120,4120,122
|
|
20231106,093100,43035715,4120,4110,4120,4110,308
|
|
20231106,093000,41768300,4110,4110,4110,4110,90
|
|
20231106,092900,41398400,4105,4105,4105,4105,222
|
|
20231106,092800,40487090,4115,4115,4115,4115,0
|
|
20231106,092700,40487090,4115,4110,4115,4110,143
|
|
20231106,092600,39898730,4105,4095,4105,4095,1415
|
|
20231106,092500,34097125,4080,4085,4085,4080,488
|
|
20231106,092400,32106075,4100,4100,4100,4100,0
|
|
20231106,092300,32106075,4100,4100,4100,4100,0
|
|
20231106,092200,32106075,4100,4100,4100,4100,3
|
|
20231106,092100,32093775,4095,4090,4095,4090,394
|
|
20231106,092000,30481045,4090,4090,4090,4090,21
|
|
20231106,091900,30395155,4085,4075,4085,4075,262
|
|
20231106,091800,29325655,4085,4085,4085,4085,0
|
|
20231106,091700,29325655,4085,4085,4085,4085,188
|
|
20231106,091600,28557675,4075,4080,4080,4075,320
|
|
20231106,091500,27252275,4080,4075,4080,4075,4
|
|
20231106,091400,27235970,4065,4065,4065,4065,1
|
|
20231106,091300,27231905,4065,4065,4065,4065,62
|
|
20231106,091200,26979875,4080,4075,4080,4065,3422
|
|
20231106,091100,13052375,4075,4075,4075,4075,99
|
|
20231106,091000,12648950,4075,4075,4075,4075,1
|
|
20231106,090900,12644875,4075,4075,4075,4075,279
|
|
20231106,090800,11507950,4090,4090,4090,4090,52
|
|
20231106,090700,11295270,4090,4090,4090,4090,745
|
|
20231106,090600,8248220,4085,4080,4085,4075,629
|
|
20231106,090500,5683270,4085,4085,4085,4085,70
|
|
20231106,090400,5397320,4090,4090,4090,4090,276
|
|
20231106,090300,4268480,4090,4090,4090,4090,0
|
|
20231106,090200,4268480,4090,4090,4090,4090,53
|
|
20231106,090100,4051710,4090,4090,4105,4090,76
|
|
20231106,090000,3740590,4090,4075,4090,4075,917
|