674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201100,462873170,4015,4015,4015,4015,3802
|
|
20231107,201000,462873170,4015,4015,4015,4015,0
|
|
20231107,200900,462873170,4015,4015,4015,4015,0
|
|
20231107,200800,462873170,4015,4015,4015,4015,0
|
|
20231107,200700,462873170,4015,4015,4015,4015,0
|
|
20231107,200600,462873170,4015,4015,4015,4015,0
|
|
20231107,200500,462873170,4015,4015,4015,4015,0
|
|
20231107,200400,462873170,4015,4015,4015,4015,0
|
|
20231107,200300,462873170,4015,4015,4015,4015,0
|
|
20231107,200200,462873170,4015,4015,4015,4015,0
|
|
20231107,200100,462873170,4015,4015,4015,4015,0
|
|
20231107,200000,462873170,4015,4015,4015,4015,0
|
|
20231107,195900,462873170,4015,4015,4015,4015,0
|
|
20231107,195800,462873170,4015,4015,4015,4015,0
|
|
20231107,195700,462873170,4015,4015,4015,4015,0
|
|
20231107,195600,462873170,4015,4015,4015,4015,0
|
|
20231107,195500,462873170,4015,4015,4015,4015,0
|
|
20231107,195400,462873170,4015,4015,4015,4015,0
|
|
20231107,195300,462873170,4015,4015,4015,4015,0
|
|
20231107,195200,462873170,4015,4015,4015,4015,0
|
|
20231107,195100,462873170,4015,4015,4015,4015,0
|
|
20231107,195000,462873170,4015,4015,4015,4015,0
|
|
20231107,194900,462873170,4015,4015,4015,4015,0
|
|
20231107,194800,462873170,4015,4015,4015,4015,0
|
|
20231107,194700,462873170,4015,4015,4015,4015,0
|
|
20231107,194600,462873170,4015,4015,4015,4015,0
|
|
20231107,194500,462873170,4015,4015,4015,4015,0
|
|
20231107,194400,462873170,4015,4015,4015,4015,0
|
|
20231107,194300,462873170,4015,4015,4015,4015,0
|
|
20231107,194200,462873170,4015,4015,4015,4015,0
|
|
20231107,194100,462873170,4015,4015,4015,4015,3802
|
|
20231107,194000,462873170,4015,4015,4015,4015,0
|
|
20231107,193900,462873170,4015,4015,4015,4015,0
|
|
20231107,193800,462873170,4015,4015,4015,4015,0
|
|
20231107,193700,462873170,4015,4015,4015,4015,0
|
|
20231107,193600,462873170,4015,4015,4015,4015,0
|
|
20231107,193500,462873170,4015,4015,4015,4015,0
|
|
20231107,193400,462873170,4015,4015,4015,4015,0
|
|
20231107,193300,462873170,4015,4015,4015,4015,0
|
|
20231107,193200,462873170,4015,4015,4015,4015,0
|
|
20231107,193100,462873170,4015,4015,4015,4015,0
|
|
20231107,193000,462873170,4015,4015,4015,4015,0
|
|
20231107,192900,462873170,4015,4015,4015,4015,0
|
|
20231107,192800,462873170,4015,4015,4015,4015,0
|
|
20231107,192700,462873170,4015,4015,4015,4015,0
|
|
20231107,192600,462873170,4015,4015,4015,4015,0
|
|
20231107,192500,462873170,4015,4015,4015,4015,0
|
|
20231107,192400,462873170,4015,4015,4015,4015,0
|
|
20231107,192300,462873170,4015,4015,4015,4015,0
|
|
20231107,192200,462873170,4015,4015,4015,4015,0
|
|
20231107,192100,462873170,4015,4015,4015,4015,0
|
|
20231107,192000,462873170,4015,4015,4015,4015,0
|
|
20231107,191900,462873170,4015,4015,4015,4015,0
|
|
20231107,191800,462873170,4015,4015,4015,4015,0
|
|
20231107,191700,462873170,4015,4015,4015,4015,0
|
|
20231107,191600,462873170,4015,4015,4015,4015,0
|
|
20231107,191500,462873170,4015,4015,4015,4015,0
|
|
20231107,191400,462873170,4015,4015,4015,4015,0
|
|
20231107,191300,462873170,4015,4015,4015,4015,0
|
|
20231107,191200,462873170,4015,4015,4015,4015,0
|
|
20231107,191100,462873170,4015,4015,4015,4015,3802
|
|
20231107,191000,462873170,4015,4015,4015,4015,0
|
|
20231107,190900,462873170,4015,4015,4015,4015,0
|
|
20231107,190800,462873170,4015,4015,4015,4015,0
|
|
20231107,190700,462873170,4015,4015,4015,4015,0
|
|
20231107,190600,462873170,4015,4015,4015,4015,0
|
|
20231107,190500,462873170,4015,4015,4015,4015,0
|
|
20231107,190400,462873170,4015,4015,4015,4015,0
|
|
20231107,190300,462873170,4015,4015,4015,4015,0
|
|
20231107,190200,462873170,4015,4015,4015,4015,0
|
|
20231107,190100,462873170,4015,4015,4015,4015,0
|
|
20231107,190000,462873170,4015,4015,4015,4015,0
|
|
20231107,185900,462873170,4015,4015,4015,4015,0
|
|
20231107,185800,462873170,4015,4015,4015,4015,0
|
|
20231107,185700,462873170,4015,4015,4015,4015,0
|
|
20231107,185600,462873170,4015,4015,4015,4015,0
|
|
20231107,185500,462873170,4015,4015,4015,4015,0
|
|
20231107,185400,462873170,4015,4015,4015,4015,0
|
|
20231107,185300,462873170,4015,4015,4015,4015,0
|
|
20231107,185200,462873170,4015,4015,4015,4015,0
|
|
20231107,185100,462873170,4015,4015,4015,4015,0
|
|
20231107,185000,462873170,4015,4015,4015,4015,0
|
|
20231107,184900,462873170,4015,4015,4015,4015,0
|
|
20231107,184800,462873170,4015,4015,4015,4015,0
|
|
20231107,184700,462873170,4015,4015,4015,4015,0
|
|
20231107,184600,462873170,4015,4015,4015,4015,0
|
|
20231107,184500,462873170,4015,4015,4015,4015,0
|
|
20231107,184400,462873170,4015,4015,4015,4015,0
|
|
20231107,184300,462873170,4015,4015,4015,4015,0
|
|
20231107,184200,462873170,4015,4015,4015,4015,0
|
|
20231107,184100,462873170,4015,4015,4015,4015,3802
|
|
20231107,184000,462873170,4015,4015,4015,4015,0
|
|
20231107,183900,462873170,4015,4015,4015,4015,0
|
|
20231107,183800,462873170,4015,4015,4015,4015,0
|
|
20231107,183700,462873170,4015,4015,4015,4015,0
|
|
20231107,183600,462873170,4015,4015,4015,4015,0
|
|
20231107,183500,462873170,4015,4015,4015,4015,0
|
|
20231107,183400,462873170,4015,4015,4015,4015,0
|
|
20231107,183300,462873170,4015,4015,4015,4015,0
|
|
20231107,183200,462873170,4015,4015,4015,4015,0
|
|
20231107,183100,462873170,4015,4015,4015,4015,0
|
|
20231107,183000,462873170,4015,4015,4015,4015,0
|
|
20231107,182900,462873170,4015,4015,4015,4015,0
|
|
20231107,182800,462873170,4015,4015,4015,4015,0
|
|
20231107,182700,462873170,4015,4015,4015,4015,0
|
|
20231107,182600,462873170,4015,4015,4015,4015,0
|
|
20231107,182500,462873170,4015,4015,4015,4015,0
|
|
20231107,182400,462873170,4015,4015,4015,4015,0
|
|
20231107,182300,462873170,4015,4015,4015,4015,0
|
|
20231107,182200,462873170,4015,4015,4015,4015,0
|
|
20231107,182100,462873170,4015,4015,4015,4015,0
|
|
20231107,182000,462873170,4015,4015,4015,4015,0
|
|
20231107,181900,462873170,4015,4015,4015,4015,0
|
|
20231107,181800,462873170,4015,4015,4015,4015,0
|
|
20231107,181700,462873170,4015,4015,4015,4015,0
|
|
20231107,181600,462873170,4015,4015,4015,4015,0
|
|
20231107,181500,462873170,4015,4015,4015,4015,0
|
|
20231107,181400,462873170,4015,4015,4015,4015,0
|
|
20231107,181300,462873170,4015,4015,4015,4015,0
|
|
20231107,181200,462873170,4015,4015,4015,4015,0
|
|
20231107,181100,462873170,4015,4015,4015,4015,3802
|
|
20231107,181000,462873170,4015,4015,4015,4015,0
|
|
20231107,180900,462873170,4015,4015,4015,4015,0
|
|
20231107,180800,462873170,4015,4015,4015,4015,0
|
|
20231107,180700,462873170,4015,4015,4015,4015,0
|
|
20231107,180600,462873170,4015,4015,4015,4015,0
|
|
20231107,180500,462873170,4015,4015,4015,4015,0
|
|
20231107,180400,462873170,4015,4015,4015,4015,0
|
|
20231107,180300,462873170,4015,4015,4015,4015,0
|
|
20231107,180200,462873170,4015,4015,4015,4015,0
|
|
20231107,180100,462873170,4015,4015,4015,4015,0
|
|
20231107,180000,462873170,4015,4015,4015,4015,0
|
|
20231107,175900,462873170,4015,4015,4015,4015,0
|
|
20231107,175800,462873170,4015,4015,4015,4015,0
|
|
20231107,175700,462873170,4015,4015,4015,4015,0
|
|
20231107,175600,462873170,4015,4015,4015,4015,0
|
|
20231107,175500,462873170,4015,4015,4015,4015,0
|
|
20231107,175400,462873170,4015,4015,4015,4015,0
|
|
20231107,175300,462873170,4015,4015,4015,4015,0
|
|
20231107,175200,462873170,4015,4015,4015,4015,0
|
|
20231107,175100,462873170,4015,4015,4015,4015,0
|
|
20231107,175000,462873170,4015,4015,4015,4015,0
|
|
20231107,174900,462873170,4015,4015,4015,4015,0
|
|
20231107,174800,462873170,4015,4015,4015,4015,0
|
|
20231107,174700,462873170,4015,4015,4015,4015,0
|
|
20231107,174600,462873170,4015,4015,4015,4015,0
|
|
20231107,174500,462873170,4015,4015,4015,4015,0
|
|
20231107,174400,462873170,4015,4015,4015,4015,0
|
|
20231107,174300,462873170,4015,4015,4015,4015,0
|
|
20231107,174200,462873170,4015,4015,4015,4015,0
|
|
20231107,174100,462873170,4015,4015,4015,4015,3802
|
|
20231107,174000,462873170,4015,4015,4015,4015,0
|
|
20231107,173900,462873170,4015,4015,4015,4015,0
|
|
20231107,173800,462873170,4015,4015,4015,4015,0
|
|
20231107,173700,462873170,4015,4015,4015,4015,0
|
|
20231107,173600,462873170,4015,4015,4015,4015,0
|
|
20231107,173500,462873170,4015,4015,4015,4015,0
|
|
20231107,173400,462873170,4015,4015,4015,4015,0
|
|
20231107,173300,462873170,4015,4015,4015,4015,0
|
|
20231107,173200,462873170,4015,4015,4015,4015,0
|
|
20231107,173100,462873170,4015,4015,4015,4015,0
|
|
20231107,173000,462873170,4015,4015,4015,4015,0
|
|
20231107,172900,462873170,4015,4015,4015,4015,0
|
|
20231107,172800,462873170,4015,4015,4015,4015,0
|
|
20231107,172700,462873170,4015,4015,4015,4015,0
|
|
20231107,172600,462873170,4015,4015,4015,4015,0
|
|
20231107,172500,462873170,4015,4015,4015,4015,0
|
|
20231107,172400,462873170,4015,4015,4015,4015,0
|
|
20231107,172300,462873170,4015,4015,4015,4015,0
|
|
20231107,172200,462873170,4015,4015,4015,4015,0
|
|
20231107,172100,462873170,4015,4015,4015,4015,0
|
|
20231107,172000,462873170,4015,4015,4015,4015,0
|
|
20231107,171900,462873170,4015,4015,4015,4015,0
|
|
20231107,171800,462873170,4015,4015,4015,4015,0
|
|
20231107,171700,462873170,4015,4015,4015,4015,0
|
|
20231107,171600,462873170,4015,4015,4015,4015,0
|
|
20231107,171500,462873170,4015,4015,4015,4015,0
|
|
20231107,171400,462873170,4015,4015,4015,4015,0
|
|
20231107,171300,462873170,4015,4015,4015,4015,0
|
|
20231107,171200,462873170,4015,4015,4015,4015,0
|
|
20231107,171100,462873170,4015,4015,4015,4015,3802
|
|
20231107,171000,462873170,4015,4015,4015,4015,0
|
|
20231107,170900,462873170,4015,4015,4015,4015,0
|
|
20231107,170800,462873170,4015,4015,4015,4015,0
|
|
20231107,170700,462873170,4015,4015,4015,4015,0
|
|
20231107,170600,462873170,4015,4015,4015,4015,0
|
|
20231107,170500,462873170,4015,4015,4015,4015,0
|
|
20231107,170400,462873170,4015,4015,4015,4015,0
|
|
20231107,170300,462873170,4015,4015,4015,4015,0
|
|
20231107,170200,462873170,4015,4015,4015,4015,0
|
|
20231107,170100,462873170,4015,4015,4015,4015,0
|
|
20231107,170000,462873170,4015,4015,4015,4015,0
|
|
20231107,165900,462873170,4015,4015,4015,4015,0
|
|
20231107,165800,462873170,4015,4015,4015,4015,0
|
|
20231107,165700,462873170,4015,4015,4015,4015,0
|
|
20231107,165600,462873170,4015,4015,4015,4015,0
|
|
20231107,165500,462873170,4015,4015,4015,4015,0
|
|
20231107,165400,462873170,4015,4015,4015,4015,0
|
|
20231107,165300,462873170,4015,4015,4015,4015,0
|
|
20231107,165200,462873170,4015,4015,4015,4015,0
|
|
20231107,165100,462873170,4015,4015,4015,4015,0
|
|
20231107,165000,462873170,4015,4015,4015,4015,0
|
|
20231107,164900,462873170,4015,4015,4015,4015,0
|
|
20231107,164800,462873170,4015,4015,4015,4015,0
|
|
20231107,164700,462873170,4015,4015,4015,4015,0
|
|
20231107,164600,462873170,4015,4015,4015,4015,0
|
|
20231107,164500,462873170,4015,4015,4015,4015,0
|
|
20231107,164400,462873170,4015,4015,4015,4015,0
|
|
20231107,164300,462873170,4015,4015,4015,4015,0
|
|
20231107,164200,462873170,4015,4015,4015,4015,0
|
|
20231107,164100,462873170,4015,4015,4015,4015,3802
|
|
20231107,164000,462873170,4015,4015,4015,4015,0
|
|
20231107,163900,462873170,4015,4015,4015,4015,0
|
|
20231107,163800,462873170,4015,4015,4015,4015,0
|
|
20231107,163700,462873170,4015,4015,4015,4015,0
|
|
20231107,163600,462873170,4015,4015,4015,4015,0
|
|
20231107,163500,462873170,4015,4015,4015,4015,0
|
|
20231107,163400,462873170,4015,4015,4015,4015,0
|
|
20231107,163300,462873170,4015,4015,4015,4015,0
|
|
20231107,163200,462873170,4015,4015,4015,4015,0
|
|
20231107,163100,462873170,4015,4015,4015,4015,0
|
|
20231107,163000,462873170,4015,4015,4015,4015,0
|
|
20231107,162900,462873170,4015,4015,4015,4015,0
|
|
20231107,162800,462873170,4015,4015,4015,4015,0
|
|
20231107,162700,462873170,4015,4015,4015,4015,0
|
|
20231107,162600,462873170,4015,4015,4015,4015,0
|
|
20231107,162500,462873170,4015,4015,4015,4015,0
|
|
20231107,162400,462873170,4015,4015,4015,4015,0
|
|
20231107,162300,462873170,4015,4015,4015,4015,0
|
|
20231107,162200,462873170,4015,4015,4015,4015,0
|
|
20231107,162100,462873170,4015,4015,4015,4015,0
|
|
20231107,162000,462873170,4015,4015,4015,4015,0
|
|
20231107,161900,462873170,4015,4015,4015,4015,0
|
|
20231107,161800,462873170,4015,4015,4015,4015,0
|
|
20231107,161700,462873170,4015,4015,4015,4015,0
|
|
20231107,161600,462873170,4015,4015,4015,4015,0
|
|
20231107,161500,462873170,4015,4015,4015,4015,0
|
|
20231107,161400,462873170,4015,4015,4015,4015,0
|
|
20231107,161300,462873170,4015,4015,4015,4015,0
|
|
20231107,161200,462873170,4015,4015,4015,4015,0
|
|
20231107,161100,462873170,4015,4015,4015,4015,3802
|
|
20231107,161000,462873170,4015,4015,4015,4015,0
|
|
20231107,160900,462873170,4015,4015,4015,4015,0
|
|
20231107,160800,462873170,4015,4015,4015,4015,0
|
|
20231107,160700,462873170,4015,4015,4015,4015,0
|
|
20231107,160600,462873170,4015,4015,4015,4015,0
|
|
20231107,160500,462873170,4015,4015,4015,4015,0
|
|
20231107,160400,462873170,4015,4015,4015,4015,0
|
|
20231107,160300,462873170,4015,4015,4015,4015,0
|
|
20231107,160200,462873170,4015,4015,4015,4015,0
|
|
20231107,160100,462873170,4015,4015,4015,4015,0
|
|
20231107,160000,462873170,4015,4015,4015,4015,0
|
|
20231107,155900,462873170,4015,4015,4015,4015,0
|
|
20231107,155800,462873170,4015,4015,4015,4015,0
|
|
20231107,155700,462873170,4015,4015,4015,4015,0
|
|
20231107,155600,462873170,4015,4015,4015,4015,0
|
|
20231107,155500,462873170,4015,4015,4015,4015,0
|
|
20231107,155400,462873170,4015,4015,4015,4015,0
|
|
20231107,155300,462873170,4015,4015,4015,4015,0
|
|
20231107,155200,462873170,4015,4015,4015,4015,0
|
|
20231107,155100,462873170,4015,4015,4015,4015,0
|
|
20231107,155000,462873170,4015,4015,4015,4015,0
|
|
20231107,154900,462873170,4015,4015,4015,4015,0
|
|
20231107,154800,462873170,4015,4015,4015,4015,0
|
|
20231107,154700,462873170,4015,4015,4015,4015,0
|
|
20231107,154600,462873170,4015,4015,4015,4015,0
|
|
20231107,154500,462873170,4015,4015,4015,4015,0
|
|
20231107,154400,462873170,4015,4015,4015,4015,0
|
|
20231107,154300,462873170,4015,4015,4015,4015,0
|
|
20231107,154200,462873170,4015,4015,4015,4015,0
|
|
20231107,154100,462873170,4015,4015,4015,4015,3802
|
|
20231107,154000,462873170,4015,4015,4015,4015,0
|
|
20231107,153900,462873170,4015,4015,4015,4015,0
|
|
20231107,153800,462873170,4015,4015,4015,4015,0
|
|
20231107,153700,462873170,4015,4015,4015,4015,0
|
|
20231107,153600,462873170,4015,4015,4015,4015,0
|
|
20231107,153500,462873170,4015,4015,4015,4015,0
|
|
20231107,153400,462873170,4015,4015,4015,4015,0
|
|
20231107,153300,462873170,4015,4015,4015,4015,0
|
|
20231107,153200,462873170,4015,4015,4015,4015,0
|
|
20231107,153100,462873170,4015,4015,4015,4015,0
|
|
20231107,153000,462873170,4015,4015,4015,4015,3802
|
|
20231107,152900,447608140,4040,4040,4040,4040,0
|
|
20231107,152800,447608140,4040,4040,4040,4040,0
|
|
20231107,152700,447608140,4040,4040,4040,4040,0
|
|
20231107,152600,447608140,4040,4040,4040,4040,0
|
|
20231107,152500,447608140,4040,4040,4040,4040,0
|
|
20231107,152400,447608140,4040,4040,4040,4040,0
|
|
20231107,152300,447608140,4040,4040,4040,4040,0
|
|
20231107,152200,447608140,4040,4040,4040,4040,0
|
|
20231107,152100,447608140,4040,4040,4040,4040,0
|
|
20231107,152000,447608140,4040,4040,4040,4040,0
|
|
20231107,151900,447608140,4040,4030,4040,4030,534
|
|
20231107,151800,445455410,4030,4030,4030,4030,67
|
|
20231107,151700,445185400,4030,4030,4030,4030,90
|
|
20231107,151600,444822700,4040,4040,4040,4040,500
|
|
20231107,151500,442802700,4030,4035,4035,4030,1196
|
|
20231107,151400,437980240,4035,4035,4035,4035,100
|
|
20231107,151300,437576740,4040,4040,4040,4040,834
|
|
20231107,151200,434207380,4050,4050,4050,4050,0
|
|
20231107,151100,434207380,4050,4050,4050,4050,16
|
|
20231107,151000,434142580,4050,4050,4050,4050,0
|
|
20231107,150900,434142580,4050,4050,4050,4050,0
|
|
20231107,150800,434142580,4050,4050,4050,4050,0
|
|
20231107,150700,434142580,4050,4050,4050,4050,0
|
|
20231107,150600,434142580,4050,4050,4050,4050,10
|
|
20231107,150500,434102080,4050,4050,4050,4050,0
|
|
20231107,150400,434102080,4050,4050,4050,4050,0
|
|
20231107,150300,434102080,4050,4050,4050,4050,10
|
|
20231107,150200,434061580,4045,4045,4045,4045,0
|
|
20231107,150100,434061580,4045,4030,4045,4030,217
|
|
20231107,150000,433186620,4045,4045,4045,4045,50
|
|
20231107,145900,432984370,4050,4050,4050,4050,0
|
|
20231107,145800,432984370,4050,4050,4050,4050,0
|
|
20231107,145700,432984370,4050,4050,4050,4050,0
|
|
20231107,145600,432984370,4050,4050,4050,4050,2
|
|
20231107,145500,432976270,4045,4045,4045,4045,0
|
|
20231107,145400,432976270,4045,4045,4045,4045,0
|
|
20231107,145300,432976270,4045,4030,4050,4030,79
|
|
20231107,145200,432656480,4050,4050,4050,4050,1
|
|
20231107,145100,432652430,4045,4045,4045,4045,500
|
|
20231107,145000,430629930,4045,4045,4045,4045,0
|
|
20231107,144900,430629930,4045,4045,4045,4045,1
|
|
20231107,144800,430625885,4045,4040,4045,4040,100
|
|
20231107,144700,430221390,4045,4045,4045,4045,0
|
|
20231107,144600,430221390,4045,4045,4045,4045,0
|
|
20231107,144500,430221390,4045,4045,4045,4045,132
|
|
20231107,144400,429687450,4025,4025,4025,4025,0
|
|
20231107,144300,429687450,4025,4025,4025,4025,0
|
|
20231107,144200,429687450,4025,4025,4025,4025,0
|
|
20231107,144100,429687450,4025,4025,4025,4025,1
|
|
20231107,144000,429683425,4050,4050,4050,4050,0
|
|
20231107,143900,429683425,4050,4040,4050,4040,1100
|
|
20231107,143800,425230125,4035,4035,4035,4035,0
|
|
20231107,143700,425230125,4035,4035,4035,4035,190
|
|
20231107,143600,424463475,4025,4025,4025,4025,1
|
|
20231107,143500,424459450,4035,4035,4035,4035,0
|
|
20231107,143400,424459450,4035,4035,4035,4035,0
|
|
20231107,143300,424459450,4035,4025,4035,4025,10
|
|
20231107,143200,424419110,4010,4010,4010,4010,0
|
|
20231107,143100,424419110,4010,4010,4010,4010,0
|
|
20231107,143000,424419110,4010,4010,4010,4010,0
|
|
20231107,142900,424419110,4010,4010,4010,4010,0
|
|
20231107,142800,424419110,4010,4010,4010,4010,0
|
|
20231107,142700,424419110,4010,4030,4030,4010,1000
|
|
20231107,142600,420397765,4030,4030,4030,4030,1
|
|
20231107,142500,420393735,4035,4030,4035,4030,7
|
|
20231107,142400,420365495,4035,4035,4035,4035,816
|
|
20231107,142300,417072935,4045,4045,4045,4045,0
|
|
20231107,142200,417072935,4045,4045,4045,4045,70
|
|
20231107,142100,416789785,4045,4045,4045,4045,0
|
|
20231107,142000,416789785,4045,4045,4045,4045,0
|
|
20231107,141900,416789785,4045,4045,4045,4045,0
|
|
20231107,141800,416789785,4045,4045,4045,4045,0
|
|
20231107,141700,416789785,4045,4045,4045,4045,0
|
|
20231107,141600,416789785,4045,4045,4045,4045,0
|
|
20231107,141500,416789785,4045,4045,4045,4045,0
|
|
20231107,141400,416789785,4045,4045,4045,4045,0
|
|
20231107,141300,416789785,4045,4045,4045,4045,0
|
|
20231107,141200,416789785,4045,4045,4045,4045,0
|
|
20231107,141100,416789785,4045,4045,4045,4045,2
|
|
20231107,141000,416781695,4035,4035,4035,4035,0
|
|
20231107,140900,416781695,4035,4035,4035,4035,0
|
|
20231107,140800,416781695,4035,4035,4035,4035,40
|
|
20231107,140700,416620295,4035,4050,4050,4035,152
|
|
20231107,140600,416004815,4050,4050,4050,4050,0
|
|
20231107,140500,416004815,4050,4050,4050,4050,0
|
|
20231107,140400,416004815,4050,4050,4050,4050,0
|
|
20231107,140300,416004815,4050,4050,4050,4050,0
|
|
20231107,140200,416004815,4050,4050,4050,4050,0
|
|
20231107,140100,416004815,4050,4050,4050,4050,1
|
|
20231107,140000,416000765,4045,4045,4045,4045,0
|
|
20231107,135900,416000765,4045,4045,4045,4045,0
|
|
20231107,135800,416000765,4045,4045,4045,4045,0
|
|
20231107,135700,416000765,4045,4045,4045,4045,18
|
|
20231107,135600,415927955,4035,4035,4035,4035,0
|
|
20231107,135500,415927955,4035,4035,4035,4035,0
|
|
20231107,135400,415927955,4035,4035,4035,4035,0
|
|
20231107,135300,415927955,4035,4045,4045,4035,224
|
|
20231107,135200,415021885,4045,4045,4045,4045,0
|
|
20231107,135100,415021885,4045,4045,4045,4045,0
|
|
20231107,135000,415021885,4045,4045,4045,4035,177
|
|
20231107,134900,414305940,4045,4045,4045,4045,44
|
|
20231107,134800,414127960,4035,4035,4035,4035,0
|
|
20231107,134700,414127960,4035,4035,4035,4035,0
|
|
20231107,134600,414127960,4035,4040,4040,4035,475
|
|
20231107,134500,412208980,4050,4050,4050,4050,1128
|
|
20231107,134400,407640580,4045,4040,4045,4040,666
|
|
20231107,134300,404949920,4040,4040,4040,4040,64
|
|
20231107,134200,404691360,4035,4030,4035,4030,1809
|
|
20231107,134100,397400860,4030,4030,4030,4030,0
|
|
20231107,134000,397400860,4030,4030,4030,4030,200
|
|
20231107,133900,396594860,4030,4030,4030,4030,0
|
|
20231107,133800,396594860,4030,4030,4030,4030,0
|
|
20231107,133700,396594860,4030,4030,4030,4030,0
|
|
20231107,133600,396594860,4030,4030,4030,4030,0
|
|
20231107,133500,396594860,4030,4030,4030,4030,0
|
|
20231107,133400,396594860,4030,4030,4030,4030,0
|
|
20231107,133300,396594860,4030,4030,4030,4030,0
|
|
20231107,133200,396594860,4030,4030,4030,4030,0
|
|
20231107,133100,396594860,4030,4030,4030,4030,0
|
|
20231107,133000,396594860,4030,4030,4030,4030,0
|
|
20231107,132900,396594860,4030,4030,4030,4030,0
|
|
20231107,132800,396594860,4030,4030,4030,4030,0
|
|
20231107,132700,396594860,4030,4030,4030,4030,0
|
|
20231107,132600,396594860,4030,4030,4030,4030,1
|
|
20231107,132500,396590830,4015,4015,4015,4015,20
|
|
20231107,132400,396510530,4015,4015,4015,4015,0
|
|
20231107,132300,396510530,4015,4015,4015,4015,7
|
|
20231107,132200,396482425,4020,4020,4020,4020,225
|
|
20231107,132100,395577925,4015,4015,4015,4015,0
|
|
20231107,132000,395577925,4015,4020,4020,4015,3690
|
|
20231107,131900,380751685,4030,4030,4030,4030,0
|
|
20231107,131800,380751685,4030,4030,4030,4030,0
|
|
20231107,131700,380751685,4030,4030,4030,4030,1
|
|
20231107,131600,380747655,4030,4030,4030,4030,0
|
|
20231107,131500,380747655,4030,4030,4030,4030,1
|
|
20231107,131400,380743625,4020,4020,4020,4020,0
|
|
20231107,131300,380743625,4020,4020,4020,4020,0
|
|
20231107,131200,380743625,4020,4020,4020,4020,0
|
|
20231107,131100,380743625,4020,4020,4020,4020,0
|
|
20231107,131000,380743625,4020,4020,4020,4020,0
|
|
20231107,130900,380743625,4020,4020,4020,4020,0
|
|
20231107,130800,380743625,4020,4020,4020,4020,0
|
|
20231107,130700,380743625,4020,4020,4020,4020,0
|
|
20231107,130600,380743625,4020,4020,4020,4020,0
|
|
20231107,130500,380743625,4020,4020,4020,4020,133
|
|
20231107,130400,380208965,4030,4030,4030,4030,15
|
|
20231107,130300,380148515,4035,4035,4035,4035,8
|
|
20231107,130200,380116235,4035,4035,4035,4035,1
|
|
20231107,130100,380112200,4025,4025,4025,4025,1
|
|
20231107,130000,380108175,4025,4025,4025,4025,0
|
|
20231107,125900,380108175,4025,4025,4025,4025,0
|
|
20231107,125800,380108175,4025,4025,4025,4025,0
|
|
20231107,125700,380108175,4025,4025,4025,4025,0
|
|
20231107,125600,380108175,4025,4025,4025,4025,0
|
|
20231107,125500,380108175,4025,4025,4025,4025,0
|
|
20231107,125400,380108175,4025,4025,4025,4025,180
|
|
20231107,125300,379383675,4040,4040,4040,4040,0
|
|
20231107,125200,379383675,4040,4040,4040,4040,0
|
|
20231107,125100,379383675,4040,4040,4040,4040,0
|
|
20231107,125000,379383675,4040,4040,4040,4040,5
|
|
20231107,124900,379363475,4040,4040,4040,4040,0
|
|
20231107,124800,379363475,4040,4040,4040,4040,1
|
|
20231107,124700,379359435,4025,4020,4025,4020,338
|
|
20231107,124600,378000585,4040,4040,4040,4040,0
|
|
20231107,124500,378000585,4040,4040,4040,4040,0
|
|
20231107,124400,378000585,4040,4040,4040,4040,0
|
|
20231107,124300,378000585,4040,4040,4040,4040,4
|
|
20231107,124200,377984425,4020,4020,4020,4020,0
|
|
20231107,124100,377984425,4020,4020,4020,4020,0
|
|
20231107,124000,377984425,4020,4020,4020,4020,0
|
|
20231107,123900,377984425,4020,4020,4020,4020,200
|
|
20231107,123800,377180425,4020,4020,4020,4020,243
|
|
20231107,123700,376203565,4045,4045,4045,4045,0
|
|
20231107,123600,376203565,4045,4045,4045,4045,50
|
|
20231107,123500,376001315,4045,4045,4045,4045,5
|
|
20231107,123400,375981090,4045,4045,4045,4045,0
|
|
20231107,123300,375981090,4045,4045,4045,4045,0
|
|
20231107,123200,375981090,4045,4015,4045,4015,34
|
|
20231107,123100,375844460,4045,4030,4045,4030,3
|
|
20231107,123000,375832340,4035,4035,4035,4035,0
|
|
20231107,122900,375832340,4035,4035,4035,4035,0
|
|
20231107,122800,375832340,4035,4040,4045,4035,60
|
|
20231107,122700,375589825,4015,4020,4020,4015,55
|
|
20231107,122600,375368975,4020,4020,4020,4020,0
|
|
20231107,122500,375368975,4020,4020,4020,4020,1747
|
|
20231107,122400,368346035,4020,4015,4020,4015,548
|
|
20231107,122300,366143315,4020,4020,4020,4020,0
|
|
20231107,122200,366143315,4020,4020,4020,4020,0
|
|
20231107,122100,366143315,4020,4020,4020,4020,0
|
|
20231107,122000,366143315,4020,4015,4020,4015,6
|
|
20231107,121900,366119205,4020,4020,4020,4020,0
|
|
20231107,121800,366119205,4020,4020,4020,4020,3
|
|
20231107,121700,366107145,4015,4015,4015,4015,13
|
|
20231107,121600,366054950,4015,4015,4015,4015,12
|
|
20231107,121500,366006770,4010,4010,4010,4010,251
|
|
20231107,121400,365000260,4015,4020,4020,4015,6329
|
|
20231107,121300,339568005,4020,4020,4020,4020,945
|
|
20231107,121200,335769105,4020,4020,4020,4020,5301
|
|
20231107,121100,314459085,4025,4025,4025,4025,0
|
|
20231107,121000,314459085,4025,4025,4030,4025,583
|
|
20231107,120900,312112010,4025,4025,4025,4025,157
|
|
20231107,120800,311480085,4025,4025,4025,4025,1136
|
|
20231107,120700,306907685,4025,4025,4025,4025,3154
|
|
20231107,120600,294212835,4025,4025,4025,4025,2
|
|
20231107,120500,294204785,4035,4035,4035,4035,74
|
|
20231107,120400,293906195,4020,4020,4020,4020,0
|
|
20231107,120300,293906195,4020,4020,4020,4020,50
|
|
20231107,120200,293705195,4025,4025,4025,4025,0
|
|
20231107,120100,293705195,4025,4025,4025,4025,0
|
|
20231107,120000,293705195,4025,4025,4025,4025,1141
|
|
20231107,115900,289112670,4025,4025,4025,4025,0
|
|
20231107,115800,289112670,4025,4025,4025,4025,541
|
|
20231107,115700,286935145,4025,4025,4025,4025,0
|
|
20231107,115600,286935145,4025,4025,4025,4025,1030
|
|
20231107,115500,282789395,4020,4020,4020,4020,0
|
|
20231107,115400,282789395,4020,4020,4020,4020,0
|
|
20231107,115300,282789395,4020,4020,4020,4020,0
|
|
20231107,115200,282789395,4020,4020,4020,4020,24
|
|
20231107,115100,282692915,4020,4020,4020,4020,0
|
|
20231107,115000,282692915,4020,4020,4020,4020,0
|
|
20231107,114900,282692915,4020,4020,4020,4020,0
|
|
20231107,114800,282692915,4020,4020,4020,4020,0
|
|
20231107,114700,282692915,4020,4020,4020,4020,0
|
|
20231107,114600,282692915,4020,4020,4020,4020,0
|
|
20231107,114500,282692915,4020,4020,4020,4020,1528
|
|
20231107,114400,276550355,4025,4025,4025,4025,453
|
|
20231107,114300,274727030,4025,4025,4025,4025,0
|
|
20231107,114200,274727030,4025,4025,4025,4025,247
|
|
20231107,114100,273732855,4025,4025,4025,4025,1032
|
|
20231107,114000,269579055,4040,4040,4040,4040,0
|
|
20231107,113900,269579055,4040,4040,4040,4040,1
|
|
20231107,113800,269575015,4025,4030,4030,4025,268
|
|
20231107,113700,268495575,4030,4030,4030,4030,0
|
|
20231107,113600,268495575,4030,4030,4030,4030,0
|
|
20231107,113500,268495575,4030,4030,4030,4030,0
|
|
20231107,113400,268495575,4030,4030,4030,4030,0
|
|
20231107,113300,268495575,4030,4030,4030,4030,0
|
|
20231107,113200,268495575,4030,4030,4030,4030,0
|
|
20231107,113100,268495575,4030,4030,4030,4030,0
|
|
20231107,113000,268495575,4030,4030,4030,4030,0
|
|
20231107,112900,268495575,4030,4030,4030,4030,0
|
|
20231107,112800,268495575,4030,4030,4030,4030,55
|
|
20231107,112700,268273925,4025,4025,4025,4025,0
|
|
20231107,112600,268273925,4025,4025,4025,4025,0
|
|
20231107,112500,268273925,4025,4025,4025,4025,0
|
|
20231107,112400,268273925,4025,4025,4025,4025,0
|
|
20231107,112300,268273925,4025,4025,4025,4025,0
|
|
20231107,112200,268273925,4025,4025,4025,4025,54
|
|
20231107,112100,268056575,4020,4020,4020,4020,0
|
|
20231107,112000,268056575,4020,4025,4025,4020,1100
|
|
20231107,111900,263634075,4025,4025,4025,4025,0
|
|
20231107,111800,263634075,4025,4025,4025,4025,0
|
|
20231107,111700,263634075,4025,4025,4025,4025,47
|
|
20231107,111600,263444900,4020,4020,4020,4020,0
|
|
20231107,111500,263444900,4020,4015,4020,4015,110
|
|
20231107,111400,263003215,4025,4025,4025,4025,0
|
|
20231107,111300,263003215,4025,4025,4025,4025,101
|
|
20231107,111200,262596690,4020,4020,4020,4020,1241
|
|
20231107,111100,257607870,4010,4015,4020,4010,222
|
|
20231107,111000,256716620,4015,4020,4020,4015,240
|
|
20231107,110900,255751825,4020,4030,4030,4020,930
|
|
20231107,110800,252011410,4030,4035,4035,4030,2423
|
|
20231107,110700,242234880,4035,4035,4035,4035,0
|
|
20231107,110600,242234880,4035,4040,4040,4035,299
|
|
20231107,110500,241027010,4040,4045,4045,4040,34
|
|
20231107,110400,240889500,4050,4050,4050,4050,92
|
|
20231107,110300,240516900,4060,4060,4060,4060,0
|
|
20231107,110200,240516900,4060,4060,4060,4060,0
|
|
20231107,110100,240516900,4060,4055,4060,4055,147
|
|
20231107,110000,239920570,4050,4050,4050,4050,0
|
|
20231107,105900,239920570,4050,4050,4050,4050,834
|
|
20231107,105800,236542870,4045,4045,4045,4045,0
|
|
20231107,105700,236542870,4045,4045,4045,4045,0
|
|
20231107,105600,236542870,4045,4050,4050,4045,604
|
|
20231107,105500,234099420,4050,4050,4050,4050,0
|
|
20231107,105400,234099420,4050,4050,4050,4050,0
|
|
20231107,105300,234099420,4050,4050,4050,4050,0
|
|
20231107,105200,234099420,4050,4050,4050,4050,99
|
|
20231107,105100,233698470,4050,4050,4050,4050,2
|
|
20231107,105000,233690370,4045,4050,4050,4045,72
|
|
20231107,104900,233398875,4050,4050,4050,4050,0
|
|
20231107,104800,233398875,4050,4050,4050,4050,0
|
|
20231107,104700,233398875,4050,4050,4050,4050,500
|
|
20231107,104600,231373875,4050,4050,4050,4050,230
|
|
20231107,104500,230442375,4070,4070,4070,4070,0
|
|
20231107,104400,230442375,4070,4070,4070,4070,0
|
|
20231107,104300,230442375,4070,4070,4070,4070,195
|
|
20231107,104200,229648725,4070,4045,4070,4045,1085
|
|
20231107,104100,225242400,4050,4050,4050,4050,0
|
|
20231107,104000,225242400,4050,4050,4050,4050,0
|
|
20231107,103900,225242400,4050,4055,4070,4050,1518
|
|
20231107,103800,219091960,4050,4060,4075,4050,1638
|
|
20231107,103700,212456555,4065,4060,4065,4030,10109
|
|
20231107,103600,171654430,4070,4070,4070,4070,0
|
|
20231107,103500,171654430,4070,4070,4070,4070,0
|
|
20231107,103400,171654430,4070,4070,4070,4070,0
|
|
20231107,103300,171654430,4070,4070,4070,4070,0
|
|
20231107,103200,171654430,4070,4070,4070,4070,48
|
|
20231107,103100,171459070,4060,4060,4060,4060,250
|
|
20231107,103000,170444070,4055,4055,4055,4055,10
|
|
20231107,102900,170403520,4050,4055,4055,4050,700
|
|
20231107,102800,167567825,4055,4055,4055,4055,0
|
|
20231107,102700,167567825,4055,4055,4055,4055,2
|
|
20231107,102600,167559715,4050,4055,4055,4050,500
|
|
20231107,102500,165533030,4070,4070,4070,4070,0
|
|
20231107,102400,165533030,4070,4070,4070,4070,0
|
|
20231107,102300,165533030,4070,4070,4070,4050,10520
|
|
20231107,102200,122900155,4070,4070,4070,4070,5
|
|
20231107,102100,122879805,4065,4065,4065,4065,0
|
|
20231107,102000,122879805,4065,4065,4065,4065,0
|
|
20231107,101900,122879805,4065,4065,4065,4065,0
|
|
20231107,101800,122879805,4065,4065,4065,4065,0
|
|
20231107,101700,122879805,4065,4065,4065,4065,0
|
|
20231107,101600,122879805,4065,4065,4065,4065,100
|
|
20231107,101500,122473305,4065,4065,4065,4065,0
|
|
20231107,101400,122473305,4065,4065,4065,4065,0
|
|
20231107,101300,122473305,4065,4065,4065,4065,0
|
|
20231107,101200,122473305,4065,4065,4065,4065,1
|
|
20231107,101100,122469240,4065,4065,4065,4065,0
|
|
20231107,101000,122469240,4065,4065,4065,4065,0
|
|
20231107,100900,122469240,4065,4065,4065,4050,4620
|
|
20231107,100800,103742305,4070,4070,4070,4070,51
|
|
20231107,100700,103534735,4085,4085,4085,4085,0
|
|
20231107,100600,103534735,4085,4085,4085,4085,1
|
|
20231107,100500,103530650,4065,4065,4065,4065,0
|
|
20231107,100400,103530650,4065,4075,4075,4065,1110
|
|
20231107,100300,99012115,4090,4090,4090,4090,16
|
|
20231107,100200,98946675,4075,4075,4075,4075,0
|
|
20231107,100100,98946675,4075,4075,4075,4075,1
|
|
20231107,100000,98942600,4070,4070,4070,4070,0
|
|
20231107,095900,98942600,4070,4070,4070,4070,0
|
|
20231107,095800,98942600,4070,4070,4070,4070,0
|
|
20231107,095700,98942600,4070,4070,4070,4070,0
|
|
20231107,095600,98942600,4070,4065,4090,4065,1970
|
|
20231107,095500,90896465,4065,4075,4075,4065,203
|
|
20231107,095400,90070220,4070,4070,4070,4070,0
|
|
20231107,095300,90070220,4070,4070,4070,4070,0
|
|
20231107,095200,90070220,4070,4070,4070,4070,0
|
|
20231107,095100,90070220,4070,4070,4070,4070,0
|
|
20231107,095000,90070220,4070,4070,4070,4070,3
|
|
20231107,094900,90058010,4070,4075,4090,4070,89
|
|
20231107,094800,89695265,4090,4080,4090,4080,126
|
|
20231107,094700,89181175,4080,4085,4085,4080,254
|
|
20231107,094600,88144605,4085,4085,4085,4085,0
|
|
20231107,094500,88144605,4085,4085,4085,4085,0
|
|
20231107,094400,88144605,4085,4085,4085,4085,589
|
|
20231107,094300,85738540,4085,4085,4085,4085,0
|
|
20231107,094200,85738540,4085,4085,4085,4085,0
|
|
20231107,094100,85738540,4085,4085,4085,4085,600
|
|
20231107,094000,83287540,4100,4100,4100,4090,502
|
|
20231107,093900,81234340,4090,4090,4090,4090,466
|
|
20231107,093800,79328400,4110,4110,4110,4110,0
|
|
20231107,093700,79328400,4110,4110,4110,4110,0
|
|
20231107,093600,79328400,4110,4110,4110,4110,1
|
|
20231107,093500,79324290,4105,4105,4105,4105,0
|
|
20231107,093400,79324290,4105,4105,4105,4105,0
|
|
20231107,093300,79324290,4105,4105,4105,4105,87
|
|
20231107,093200,78967155,4110,4110,4110,4110,1
|
|
20231107,093100,78963045,4110,4110,4110,4110,0
|
|
20231107,093000,78963045,4110,4105,4110,4105,4
|
|
20231107,092900,78946615,4080,4115,4115,4075,507
|
|
20231107,092800,76876915,4120,4110,4120,4110,156
|
|
20231107,092700,76235020,4105,4110,4110,4105,118
|
|
20231107,092600,75750405,4105,4090,4105,4070,143
|
|
20231107,092500,75167080,4095,4095,4095,4095,0
|
|
20231107,092400,75167080,4095,4095,4095,4095,257
|
|
20231107,092300,74114665,4100,4105,4105,4100,102
|
|
20231107,092200,73695965,4105,4105,4105,4105,122
|
|
20231107,092100,73195155,4110,4110,4130,4110,188
|
|
20231107,092000,72421760,4105,4110,4110,4105,222
|
|
20231107,091900,71509345,4110,4080,4110,4080,207
|
|
20231107,091800,70664585,4100,4100,4100,4100,96
|
|
20231107,091700,70270985,4110,4105,4110,4080,847
|
|
20231107,091600,66798820,4110,4110,4110,4110,1
|
|
20231107,091500,66794710,4100,4090,4110,4090,1003
|
|
20231107,091400,62675200,4090,4090,4090,4090,4
|
|
20231107,091300,62658840,4090,4075,4090,4075,13
|
|
20231107,091200,62605790,4045,4045,4045,4045,0
|
|
20231107,091100,62605790,4045,4045,4045,4045,536
|
|
20231107,091000,60437670,4050,4085,4090,4050,301
|
|
20231107,090900,59211765,4085,4085,4085,4085,6
|
|
20231107,090800,59187255,4090,4090,4090,4090,0
|
|
20231107,090700,59187255,4090,4055,4090,4055,5608
|
|
20231107,090600,36442090,4055,4025,4055,4025,102
|
|
20231107,090500,36031480,4025,4090,4090,4025,1798
|
|
20231107,090400,28756400,4065,4090,4105,4065,3921
|
|
20231107,090300,12789030,4085,4095,4095,4085,12
|
|
20231107,090200,12739980,4100,4100,4100,4100,1147
|
|
20231107,090100,8037280,4105,4120,4120,4105,1246
|
|
20231107,090000,2921600,4150,4150,4150,4150,704
|