675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201200,186518050,3995,3995,3995,3995,868
|
|
20231108,201100,186518050,3995,3995,3995,3995,0
|
|
20231108,201000,186518050,3995,3995,3995,3995,0
|
|
20231108,200900,186518050,3995,3995,3995,3995,0
|
|
20231108,200800,186518050,3995,3995,3995,3995,0
|
|
20231108,200700,186518050,3995,3995,3995,3995,0
|
|
20231108,200600,186518050,3995,3995,3995,3995,0
|
|
20231108,200500,186518050,3995,3995,3995,3995,0
|
|
20231108,200400,186518050,3995,3995,3995,3995,0
|
|
20231108,200300,186518050,3995,3995,3995,3995,0
|
|
20231108,200200,186518050,3995,3995,3995,3995,0
|
|
20231108,200100,186518050,3995,3995,3995,3995,0
|
|
20231108,200000,186518050,3995,3995,3995,3995,0
|
|
20231108,195900,186518050,3995,3995,3995,3995,0
|
|
20231108,195800,186518050,3995,3995,3995,3995,0
|
|
20231108,195700,186518050,3995,3995,3995,3995,0
|
|
20231108,195600,186518050,3995,3995,3995,3995,0
|
|
20231108,195500,186518050,3995,3995,3995,3995,0
|
|
20231108,195400,186518050,3995,3995,3995,3995,0
|
|
20231108,195300,186518050,3995,3995,3995,3995,0
|
|
20231108,195200,186518050,3995,3995,3995,3995,0
|
|
20231108,195100,186518050,3995,3995,3995,3995,0
|
|
20231108,195000,186518050,3995,3995,3995,3995,0
|
|
20231108,194900,186518050,3995,3995,3995,3995,0
|
|
20231108,194800,186518050,3995,3995,3995,3995,0
|
|
20231108,194700,186518050,3995,3995,3995,3995,0
|
|
20231108,194600,186518050,3995,3995,3995,3995,0
|
|
20231108,194500,186518050,3995,3995,3995,3995,0
|
|
20231108,194400,186518050,3995,3995,3995,3995,0
|
|
20231108,194300,186518050,3995,3995,3995,3995,0
|
|
20231108,194200,186518050,3995,3995,3995,3995,868
|
|
20231108,194100,186518050,3995,3995,3995,3995,0
|
|
20231108,194000,186518050,3995,3995,3995,3995,0
|
|
20231108,193900,186518050,3995,3995,3995,3995,0
|
|
20231108,193800,186518050,3995,3995,3995,3995,0
|
|
20231108,193700,186518050,3995,3995,3995,3995,0
|
|
20231108,193600,186518050,3995,3995,3995,3995,0
|
|
20231108,193500,186518050,3995,3995,3995,3995,0
|
|
20231108,193400,186518050,3995,3995,3995,3995,0
|
|
20231108,193300,186518050,3995,3995,3995,3995,0
|
|
20231108,193200,186518050,3995,3995,3995,3995,0
|
|
20231108,193100,186518050,3995,3995,3995,3995,0
|
|
20231108,193000,186518050,3995,3995,3995,3995,0
|
|
20231108,192900,186518050,3995,3995,3995,3995,0
|
|
20231108,192800,186518050,3995,3995,3995,3995,0
|
|
20231108,192700,186518050,3995,3995,3995,3995,0
|
|
20231108,192600,186518050,3995,3995,3995,3995,0
|
|
20231108,192500,186518050,3995,3995,3995,3995,0
|
|
20231108,192400,186518050,3995,3995,3995,3995,0
|
|
20231108,192300,186518050,3995,3995,3995,3995,0
|
|
20231108,192200,186518050,3995,3995,3995,3995,0
|
|
20231108,192100,186518050,3995,3995,3995,3995,0
|
|
20231108,192000,186518050,3995,3995,3995,3995,0
|
|
20231108,191900,186518050,3995,3995,3995,3995,0
|
|
20231108,191800,186518050,3995,3995,3995,3995,0
|
|
20231108,191700,186518050,3995,3995,3995,3995,0
|
|
20231108,191600,186518050,3995,3995,3995,3995,0
|
|
20231108,191500,186518050,3995,3995,3995,3995,0
|
|
20231108,191400,186518050,3995,3995,3995,3995,0
|
|
20231108,191300,186518050,3995,3995,3995,3995,0
|
|
20231108,191200,186518050,3995,3995,3995,3995,868
|
|
20231108,191100,186518050,3995,3995,3995,3995,0
|
|
20231108,191000,186518050,3995,3995,3995,3995,0
|
|
20231108,190900,186518050,3995,3995,3995,3995,0
|
|
20231108,190800,186518050,3995,3995,3995,3995,0
|
|
20231108,190700,186518050,3995,3995,3995,3995,0
|
|
20231108,190600,186518050,3995,3995,3995,3995,0
|
|
20231108,190500,186518050,3995,3995,3995,3995,0
|
|
20231108,190400,186518050,3995,3995,3995,3995,0
|
|
20231108,190300,186518050,3995,3995,3995,3995,0
|
|
20231108,190200,186518050,3995,3995,3995,3995,0
|
|
20231108,190100,186518050,3995,3995,3995,3995,0
|
|
20231108,190000,186518050,3995,3995,3995,3995,0
|
|
20231108,185900,186518050,3995,3995,3995,3995,0
|
|
20231108,185800,186518050,3995,3995,3995,3995,0
|
|
20231108,185700,186518050,3995,3995,3995,3995,0
|
|
20231108,185600,186518050,3995,3995,3995,3995,0
|
|
20231108,185500,186518050,3995,3995,3995,3995,0
|
|
20231108,185400,186518050,3995,3995,3995,3995,0
|
|
20231108,185300,186518050,3995,3995,3995,3995,0
|
|
20231108,185200,186518050,3995,3995,3995,3995,0
|
|
20231108,185100,186518050,3995,3995,3995,3995,0
|
|
20231108,185000,186518050,3995,3995,3995,3995,0
|
|
20231108,184900,186518050,3995,3995,3995,3995,0
|
|
20231108,184800,186518050,3995,3995,3995,3995,0
|
|
20231108,184700,186518050,3995,3995,3995,3995,0
|
|
20231108,184600,186518050,3995,3995,3995,3995,0
|
|
20231108,184500,186518050,3995,3995,3995,3995,0
|
|
20231108,184400,186518050,3995,3995,3995,3995,0
|
|
20231108,184300,186518050,3995,3995,3995,3995,0
|
|
20231108,184200,186518050,3995,3995,3995,3995,868
|
|
20231108,184100,186518050,3995,3995,3995,3995,0
|
|
20231108,184000,186518050,3995,3995,3995,3995,0
|
|
20231108,183900,186518050,3995,3995,3995,3995,0
|
|
20231108,183800,186518050,3995,3995,3995,3995,0
|
|
20231108,183700,186518050,3995,3995,3995,3995,0
|
|
20231108,183600,186518050,3995,3995,3995,3995,0
|
|
20231108,183500,186518050,3995,3995,3995,3995,0
|
|
20231108,183400,186518050,3995,3995,3995,3995,0
|
|
20231108,183300,186518050,3995,3995,3995,3995,0
|
|
20231108,183200,186518050,3995,3995,3995,3995,0
|
|
20231108,183100,186518050,3995,3995,3995,3995,0
|
|
20231108,183000,186518050,3995,3995,3995,3995,0
|
|
20231108,182900,186518050,3995,3995,3995,3995,0
|
|
20231108,182800,186518050,3995,3995,3995,3995,0
|
|
20231108,182700,186518050,3995,3995,3995,3995,0
|
|
20231108,182600,186518050,3995,3995,3995,3995,0
|
|
20231108,182500,186518050,3995,3995,3995,3995,0
|
|
20231108,182400,186518050,3995,3995,3995,3995,0
|
|
20231108,182300,186518050,3995,3995,3995,3995,0
|
|
20231108,182200,186518050,3995,3995,3995,3995,0
|
|
20231108,182100,186518050,3995,3995,3995,3995,0
|
|
20231108,182000,186518050,3995,3995,3995,3995,0
|
|
20231108,181900,186518050,3995,3995,3995,3995,0
|
|
20231108,181800,186518050,3995,3995,3995,3995,0
|
|
20231108,181700,186518050,3995,3995,3995,3995,0
|
|
20231108,181600,186518050,3995,3995,3995,3995,0
|
|
20231108,181500,186518050,3995,3995,3995,3995,0
|
|
20231108,181400,186518050,3995,3995,3995,3995,0
|
|
20231108,181300,186518050,3995,3995,3995,3995,0
|
|
20231108,181200,186518050,3995,3995,3995,3995,868
|
|
20231108,181100,186518050,3995,3995,3995,3995,0
|
|
20231108,181000,186518050,3995,3995,3995,3995,0
|
|
20231108,180900,186518050,3995,3995,3995,3995,0
|
|
20231108,180800,186518050,3995,3995,3995,3995,0
|
|
20231108,180700,186518050,3995,3995,3995,3995,0
|
|
20231108,180600,186518050,3995,3995,3995,3995,0
|
|
20231108,180500,186518050,3995,3995,3995,3995,0
|
|
20231108,180400,186518050,3995,3995,3995,3995,0
|
|
20231108,180300,186518050,3995,3995,3995,3995,0
|
|
20231108,180200,186518050,3995,3995,3995,3995,0
|
|
20231108,180100,186518050,3995,3995,3995,3995,0
|
|
20231108,180000,186518050,3995,3995,3995,3995,0
|
|
20231108,175900,186518050,3995,3995,3995,3995,0
|
|
20231108,175800,186518050,3995,3995,3995,3995,0
|
|
20231108,175700,186518050,3995,3995,3995,3995,0
|
|
20231108,175600,186518050,3995,3995,3995,3995,0
|
|
20231108,175500,186518050,3995,3995,3995,3995,0
|
|
20231108,175400,186518050,3995,3995,3995,3995,0
|
|
20231108,175300,186518050,3995,3995,3995,3995,0
|
|
20231108,175200,186518050,3995,3995,3995,3995,0
|
|
20231108,175100,186518050,3995,3995,3995,3995,0
|
|
20231108,175000,186518050,3995,3995,3995,3995,0
|
|
20231108,174900,186518050,3995,3995,3995,3995,0
|
|
20231108,174800,186518050,3995,3995,3995,3995,0
|
|
20231108,174700,186518050,3995,3995,3995,3995,0
|
|
20231108,174600,186518050,3995,3995,3995,3995,0
|
|
20231108,174500,186518050,3995,3995,3995,3995,0
|
|
20231108,174400,186518050,3995,3995,3995,3995,0
|
|
20231108,174300,186518050,3995,3995,3995,3995,0
|
|
20231108,174200,186518050,3995,3995,3995,3995,868
|
|
20231108,174100,186518050,3995,3995,3995,3995,0
|
|
20231108,174000,186518050,3995,3995,3995,3995,0
|
|
20231108,173900,186518050,3995,3995,3995,3995,0
|
|
20231108,173800,186518050,3995,3995,3995,3995,0
|
|
20231108,173700,186518050,3995,3995,3995,3995,0
|
|
20231108,173600,186518050,3995,3995,3995,3995,0
|
|
20231108,173500,186518050,3995,3995,3995,3995,0
|
|
20231108,173400,186518050,3995,3995,3995,3995,0
|
|
20231108,173300,186518050,3995,3995,3995,3995,0
|
|
20231108,173200,186518050,3995,3995,3995,3995,0
|
|
20231108,173100,186518050,3995,3995,3995,3995,0
|
|
20231108,173000,186518050,3995,3995,3995,3995,0
|
|
20231108,172900,186518050,3995,3995,3995,3995,0
|
|
20231108,172800,186518050,3995,3995,3995,3995,0
|
|
20231108,172700,186518050,3995,3995,3995,3995,0
|
|
20231108,172600,186518050,3995,3995,3995,3995,0
|
|
20231108,172500,186518050,3995,3995,3995,3995,0
|
|
20231108,172400,186518050,3995,3995,3995,3995,0
|
|
20231108,172300,186518050,3995,3995,3995,3995,0
|
|
20231108,172200,186518050,3995,3995,3995,3995,0
|
|
20231108,172100,186518050,3995,3995,3995,3995,0
|
|
20231108,172000,186518050,3995,3995,3995,3995,0
|
|
20231108,171900,186518050,3995,3995,3995,3995,0
|
|
20231108,171800,186518050,3995,3995,3995,3995,0
|
|
20231108,171700,186518050,3995,3995,3995,3995,0
|
|
20231108,171600,186518050,3995,3995,3995,3995,0
|
|
20231108,171500,186518050,3995,3995,3995,3995,0
|
|
20231108,171400,186518050,3995,3995,3995,3995,0
|
|
20231108,171300,186518050,3995,3995,3995,3995,0
|
|
20231108,171200,186518050,3995,3995,3995,3995,868
|
|
20231108,171100,186518050,3995,3995,3995,3995,0
|
|
20231108,171000,186518050,3995,3995,3995,3995,0
|
|
20231108,170900,186518050,3995,3995,3995,3995,0
|
|
20231108,170800,186518050,3995,3995,3995,3995,0
|
|
20231108,170700,186518050,3995,3995,3995,3995,0
|
|
20231108,170600,186518050,3995,3995,3995,3995,0
|
|
20231108,170500,186518050,3995,3995,3995,3995,0
|
|
20231108,170400,186518050,3995,3995,3995,3995,0
|
|
20231108,170300,186518050,3995,3995,3995,3995,0
|
|
20231108,170200,186518050,3995,3995,3995,3995,0
|
|
20231108,170100,186518050,3995,3995,3995,3995,0
|
|
20231108,170000,186518050,3995,3995,3995,3995,0
|
|
20231108,165900,186518050,3995,3995,3995,3995,0
|
|
20231108,165800,186518050,3995,3995,3995,3995,0
|
|
20231108,165700,186518050,3995,3995,3995,3995,0
|
|
20231108,165600,186518050,3995,3995,3995,3995,0
|
|
20231108,165500,186518050,3995,3995,3995,3995,0
|
|
20231108,165400,186518050,3995,3995,3995,3995,0
|
|
20231108,165300,186518050,3995,3995,3995,3995,0
|
|
20231108,165200,186518050,3995,3995,3995,3995,0
|
|
20231108,165100,186518050,3995,3995,3995,3995,0
|
|
20231108,165000,186518050,3995,3995,3995,3995,0
|
|
20231108,164900,186518050,3995,3995,3995,3995,0
|
|
20231108,164800,186518050,3995,3995,3995,3995,0
|
|
20231108,164700,186518050,3995,3995,3995,3995,0
|
|
20231108,164600,186518050,3995,3995,3995,3995,0
|
|
20231108,164500,186518050,3995,3995,3995,3995,0
|
|
20231108,164400,186518050,3995,3995,3995,3995,0
|
|
20231108,164300,186518050,3995,3995,3995,3995,0
|
|
20231108,164200,186518050,3995,3995,3995,3995,868
|
|
20231108,164100,186518050,3995,3995,3995,3995,0
|
|
20231108,164000,186518050,3995,3995,3995,3995,0
|
|
20231108,163900,186518050,3995,3995,3995,3995,0
|
|
20231108,163800,186518050,3995,3995,3995,3995,0
|
|
20231108,163700,186518050,3995,3995,3995,3995,0
|
|
20231108,163600,186518050,3995,3995,3995,3995,0
|
|
20231108,163500,186518050,3995,3995,3995,3995,0
|
|
20231108,163400,186518050,3995,3995,3995,3995,0
|
|
20231108,163300,186518050,3995,3995,3995,3995,0
|
|
20231108,163200,186518050,3995,3995,3995,3995,0
|
|
20231108,163100,186518050,3995,3995,3995,3995,0
|
|
20231108,163000,186518050,3995,3995,3995,3995,0
|
|
20231108,162900,186518050,3995,3995,3995,3995,0
|
|
20231108,162800,186518050,3995,3995,3995,3995,0
|
|
20231108,162700,186518050,3995,3995,3995,3995,0
|
|
20231108,162600,186518050,3995,3995,3995,3995,0
|
|
20231108,162500,186518050,3995,3995,3995,3995,0
|
|
20231108,162400,186518050,3995,3995,3995,3995,0
|
|
20231108,162300,186518050,3995,3995,3995,3995,0
|
|
20231108,162200,186518050,3995,3995,3995,3995,0
|
|
20231108,162100,186518050,3995,3995,3995,3995,0
|
|
20231108,162000,186518050,3995,3995,3995,3995,0
|
|
20231108,161900,186518050,3995,3995,3995,3995,0
|
|
20231108,161800,186518050,3995,3995,3995,3995,0
|
|
20231108,161700,186518050,3995,3995,3995,3995,0
|
|
20231108,161600,186518050,3995,3995,3995,3995,0
|
|
20231108,161500,186518050,3995,3995,3995,3995,0
|
|
20231108,161400,186518050,3995,3995,3995,3995,0
|
|
20231108,161300,186518050,3995,3995,3995,3995,0
|
|
20231108,161200,186518050,3995,3995,3995,3995,868
|
|
20231108,161100,186518050,3995,3995,3995,3995,0
|
|
20231108,161000,186518050,3995,3995,3995,3995,0
|
|
20231108,160900,186518050,3995,3995,3995,3995,0
|
|
20231108,160800,186518050,3995,3995,3995,3995,0
|
|
20231108,160700,186518050,3995,3995,3995,3995,0
|
|
20231108,160600,186518050,3995,3995,3995,3995,0
|
|
20231108,160500,186518050,3995,3995,3995,3995,0
|
|
20231108,160400,186518050,3995,3995,3995,3995,0
|
|
20231108,160300,186518050,3995,3995,3995,3995,0
|
|
20231108,160200,186518050,3995,3995,3995,3995,0
|
|
20231108,160100,186518050,3995,3995,3995,3995,0
|
|
20231108,160000,186518050,3995,3995,3995,3995,0
|
|
20231108,155900,186518050,3995,3995,3995,3995,0
|
|
20231108,155800,186518050,3995,3995,3995,3995,0
|
|
20231108,155700,186518050,3995,3995,3995,3995,0
|
|
20231108,155600,186518050,3995,3995,3995,3995,0
|
|
20231108,155500,186518050,3995,3995,3995,3995,0
|
|
20231108,155400,186518050,3995,3995,3995,3995,0
|
|
20231108,155300,186518050,3995,3995,3995,3995,0
|
|
20231108,155200,186518050,3995,3995,3995,3995,0
|
|
20231108,155100,186518050,3995,3995,3995,3995,0
|
|
20231108,155000,186518050,3995,3995,3995,3995,0
|
|
20231108,154900,186518050,3995,3995,3995,3995,0
|
|
20231108,154800,186518050,3995,3995,3995,3995,0
|
|
20231108,154700,186518050,3995,3995,3995,3995,0
|
|
20231108,154600,186518050,3995,3995,3995,3995,0
|
|
20231108,154500,186518050,3995,3995,3995,3995,0
|
|
20231108,154400,186518050,3995,3995,3995,3995,0
|
|
20231108,154300,186518050,3995,3995,3995,3995,0
|
|
20231108,154200,186518050,3995,3995,3995,3995,868
|
|
20231108,154100,186518050,3995,3995,3995,3995,0
|
|
20231108,154000,186518050,3995,3995,3995,3995,0
|
|
20231108,153900,186518050,3995,3995,3995,3995,0
|
|
20231108,153800,186518050,3995,3995,3995,3995,0
|
|
20231108,153700,186518050,3995,3995,3995,3995,0
|
|
20231108,153600,186518050,3995,3995,3995,3995,0
|
|
20231108,153500,186518050,3995,3995,3995,3995,0
|
|
20231108,153400,186518050,3995,3995,3995,3995,0
|
|
20231108,153300,186518050,3995,3995,3995,3995,0
|
|
20231108,153200,186518050,3995,3995,3995,3995,0
|
|
20231108,153100,186518050,3995,3995,3995,3995,0
|
|
20231108,153000,186518050,3995,3995,3995,3995,868
|
|
20231108,152900,183050390,4015,4015,4015,4015,0
|
|
20231108,152800,183050390,4015,4015,4015,4015,0
|
|
20231108,152700,183050390,4015,4015,4015,4015,0
|
|
20231108,152600,183050390,4015,4015,4015,4015,0
|
|
20231108,152500,183050390,4015,4015,4015,4015,0
|
|
20231108,152400,183050390,4015,4015,4015,4015,0
|
|
20231108,152300,183050390,4015,4015,4015,4015,0
|
|
20231108,152200,183050390,4015,4015,4015,4015,0
|
|
20231108,152100,183050390,4015,4015,4015,4015,0
|
|
20231108,152000,183050390,4015,4015,4015,4015,0
|
|
20231108,151900,183050390,4015,4000,4015,4000,3
|
|
20231108,151800,183038360,4015,3995,4015,3995,243
|
|
20231108,151700,182065340,3995,3995,3995,3995,0
|
|
20231108,151600,182065340,3995,3995,3995,3995,259
|
|
20231108,151500,181030635,3995,4015,4015,3995,55
|
|
20231108,151400,180810810,4015,4015,4015,4015,0
|
|
20231108,151300,180810810,4015,4015,4015,4015,1
|
|
20231108,151200,180806795,3990,3990,3990,3990,0
|
|
20231108,151100,180806795,3990,4000,4000,3990,3526
|
|
20231108,151000,166721375,4005,4005,4005,4005,0
|
|
20231108,150900,166721375,4005,4005,4005,4005,0
|
|
20231108,150800,166721375,4005,4005,4005,4005,250
|
|
20231108,150700,165720125,4015,4015,4015,4015,0
|
|
20231108,150600,165720125,4015,4015,4015,4015,0
|
|
20231108,150500,165720125,4015,4005,4015,4005,51
|
|
20231108,150400,165515860,4005,4005,4005,4005,100
|
|
20231108,150300,165115360,4005,4005,4005,4005,100
|
|
20231108,150200,164714860,4005,4005,4005,4005,214
|
|
20231108,150100,163857790,4015,4015,4015,4015,1
|
|
20231108,150000,163853775,4015,4015,4015,4015,0
|
|
20231108,145900,163853775,4015,4015,4015,4015,0
|
|
20231108,145800,163853775,4015,4015,4015,4015,0
|
|
20231108,145700,163853775,4015,4015,4015,4015,0
|
|
20231108,145600,163853775,4015,4015,4015,4015,0
|
|
20231108,145500,163853775,4015,4015,4015,4015,0
|
|
20231108,145400,163853775,4015,4015,4015,4015,2
|
|
20231108,145300,163845745,4005,4005,4005,4005,0
|
|
20231108,145200,163845745,4005,4005,4005,4005,0
|
|
20231108,145100,163845745,4005,4005,4005,4005,0
|
|
20231108,145000,163845745,4005,4010,4010,4005,1202
|
|
20231108,144900,159029230,4010,4010,4010,4010,0
|
|
20231108,144800,159029230,4010,4010,4010,4010,0
|
|
20231108,144700,159029230,4010,4010,4010,4010,0
|
|
20231108,144600,159029230,4010,4010,4010,4010,2442
|
|
20231108,144500,149236810,4010,4010,4010,4010,33
|
|
20231108,144400,149104480,4010,4010,4010,4010,904
|
|
20231108,144300,145479440,4015,4015,4015,4015,0
|
|
20231108,144200,145479440,4015,4015,4015,4015,80
|
|
20231108,144100,145158240,4020,4020,4020,4020,0
|
|
20231108,144000,145158240,4020,4020,4020,4020,39
|
|
20231108,143900,145001460,4040,4040,4040,4040,0
|
|
20231108,143800,145001460,4040,4040,4040,4040,1
|
|
20231108,143700,144997420,4040,4040,4040,4040,0
|
|
20231108,143600,144997420,4040,4040,4040,4040,0
|
|
20231108,143500,144997420,4040,4040,4040,4040,0
|
|
20231108,143400,144997420,4040,4020,4040,4020,4
|
|
20231108,143300,144981280,4040,4040,4040,4040,1
|
|
20231108,143200,144977240,4045,4045,4045,4045,0
|
|
20231108,143100,144977240,4045,4045,4045,4045,0
|
|
20231108,143000,144977240,4045,4045,4045,4045,0
|
|
20231108,142900,144977240,4045,4045,4045,4045,0
|
|
20231108,142800,144977240,4045,4045,4045,4045,1
|
|
20231108,142700,144973195,4050,4025,4050,4025,101
|
|
20231108,142600,144565395,4025,4015,4025,4015,337
|
|
20231108,142500,143212245,4015,4020,4020,4015,3
|
|
20231108,142400,143200195,4020,4015,4020,4015,377
|
|
20231108,142300,141686535,4035,4035,4035,4035,1
|
|
20231108,142200,141682500,4020,4020,4020,4020,0
|
|
20231108,142100,141682500,4020,4020,4020,4020,0
|
|
20231108,142000,141682500,4020,4020,4020,4020,51
|
|
20231108,141900,141477480,4020,4020,4020,4020,0
|
|
20231108,141800,141477480,4020,4020,4020,4020,0
|
|
20231108,141700,141477480,4020,4020,4020,4020,117
|
|
20231108,141600,141007140,4020,4020,4020,4020,0
|
|
20231108,141500,141007140,4020,4020,4020,4020,0
|
|
20231108,141400,141007140,4020,4020,4020,4020,0
|
|
20231108,141300,141007140,4020,4020,4020,4020,0
|
|
20231108,141200,141007140,4020,4025,4025,4020,285
|
|
20231108,141100,139861430,4055,4055,4055,4055,0
|
|
20231108,141000,139861430,4055,4055,4055,4055,0
|
|
20231108,140900,139861430,4055,4045,4055,4045,10
|
|
20231108,140800,139820910,4015,4015,4015,4015,0
|
|
20231108,140700,139820910,4015,4015,4015,4015,0
|
|
20231108,140600,139820910,4015,4015,4015,4015,0
|
|
20231108,140500,139820910,4015,4015,4015,4015,0
|
|
20231108,140400,139820910,4015,4015,4015,4015,16
|
|
20231108,140300,139756670,4010,4030,4030,4010,154
|
|
20231108,140200,139138295,4060,4060,4060,4060,0
|
|
20231108,140100,139138295,4060,4040,4060,4040,2400
|
|
20231108,140000,129409665,4020,4020,4020,4020,0
|
|
20231108,135900,129409665,4020,4020,4020,4020,0
|
|
20231108,135800,129409665,4020,4025,4025,4020,253
|
|
20231108,135700,128391345,4030,4030,4030,4030,0
|
|
20231108,135600,128391345,4030,4030,4030,4030,0
|
|
20231108,135500,128391345,4030,4030,4030,4030,1
|
|
20231108,135400,128387315,4045,4045,4045,4045,0
|
|
20231108,135300,128387315,4045,4035,4045,4035,34
|
|
20231108,135200,128250115,4035,4035,4035,4035,9
|
|
20231108,135100,128213800,4045,4035,4045,4035,11
|
|
20231108,135000,128169400,4015,4015,4015,4015,0
|
|
20231108,134900,128169400,4015,4015,4015,4015,0
|
|
20231108,134800,128169400,4015,4015,4015,4015,129
|
|
20231108,134700,127651465,4045,4045,4045,4045,0
|
|
20231108,134600,127651465,4045,4045,4045,4045,0
|
|
20231108,134500,127651465,4045,4020,4045,4020,2400
|
|
20231108,134400,117951665,4020,4020,4020,4020,28
|
|
20231108,134300,117839105,4020,4020,4020,4020,0
|
|
20231108,134200,117839105,4020,4020,4020,4020,0
|
|
20231108,134100,117839105,4020,4020,4020,4020,0
|
|
20231108,134000,117839105,4020,4020,4020,4020,0
|
|
20231108,133900,117839105,4020,4020,4020,4020,0
|
|
20231108,133800,117839105,4020,4020,4020,4020,0
|
|
20231108,133700,117839105,4020,4020,4020,4020,0
|
|
20231108,133600,117839105,4020,4020,4020,4020,0
|
|
20231108,133500,117839105,4020,4020,4020,4020,48
|
|
20231108,133400,117646145,4045,4045,4045,4045,0
|
|
20231108,133300,117646145,4045,4045,4045,4045,0
|
|
20231108,133200,117646145,4045,4045,4045,4045,0
|
|
20231108,133100,117646145,4045,4045,4045,4045,0
|
|
20231108,133000,117646145,4045,4045,4045,4045,0
|
|
20231108,132900,117646145,4045,4045,4045,4045,0
|
|
20231108,132800,117646145,4045,4045,4045,4045,0
|
|
20231108,132700,117646145,4045,4045,4045,4045,0
|
|
20231108,132600,117646145,4045,4045,4045,4045,0
|
|
20231108,132500,117646145,4045,4045,4045,4045,0
|
|
20231108,132400,117646145,4045,4045,4045,4045,0
|
|
20231108,132300,117646145,4045,4045,4045,4045,0
|
|
20231108,132200,117646145,4045,4045,4045,4045,0
|
|
20231108,132100,117646145,4045,4045,4045,4045,0
|
|
20231108,132000,117646145,4045,4045,4045,4045,0
|
|
20231108,131900,117646145,4045,4045,4045,4045,1
|
|
20231108,131800,117642100,4020,4020,4020,4020,0
|
|
20231108,131700,117642100,4020,4020,4020,4020,1
|
|
20231108,131600,117638080,4045,4045,4045,4045,0
|
|
20231108,131500,117638080,4045,4045,4045,4045,0
|
|
20231108,131400,117638080,4045,4040,4045,4040,625
|
|
20231108,131300,115113070,4040,4040,4040,4040,1
|
|
20231108,131200,115109030,4025,4040,4040,4025,7
|
|
20231108,131100,115080840,4030,4030,4030,4030,0
|
|
20231108,131000,115080840,4030,4030,4030,4030,0
|
|
20231108,130900,115080840,4030,4030,4030,4030,0
|
|
20231108,130800,115080840,4030,4030,4030,4030,4
|
|
20231108,130700,115064720,4030,4030,4030,4030,0
|
|
20231108,130600,115064720,4030,4030,4030,4030,124
|
|
20231108,130500,114565000,4030,4030,4030,4030,0
|
|
20231108,130400,114565000,4030,4030,4030,4030,0
|
|
20231108,130300,114565000,4030,4035,4035,4030,10
|
|
20231108,130200,114524695,4040,4040,4040,4040,0
|
|
20231108,130100,114524695,4040,4025,4040,4025,44
|
|
20231108,130000,114347435,4025,4025,4025,4025,0
|
|
20231108,125900,114347435,4025,4025,4025,4025,0
|
|
20231108,125800,114347435,4025,4025,4025,4025,0
|
|
20231108,125700,114347435,4025,4025,4025,4025,0
|
|
20231108,125600,114347435,4025,4025,4025,4025,0
|
|
20231108,125500,114347435,4025,4020,4025,4020,12
|
|
20231108,125400,114299150,4000,4000,4000,4000,741
|
|
20231108,125300,111335150,4020,4020,4020,4020,0
|
|
20231108,125200,111335150,4020,4020,4020,4020,0
|
|
20231108,125100,111335150,4020,4020,4020,4020,0
|
|
20231108,125000,111335150,4020,4020,4020,4020,0
|
|
20231108,124900,111335150,4020,4020,4020,4020,0
|
|
20231108,124800,111335150,4020,4020,4020,4020,0
|
|
20231108,124700,111335150,4020,4020,4020,4020,0
|
|
20231108,124600,111335150,4020,4020,4020,4020,0
|
|
20231108,124500,111335150,4020,4020,4020,4020,0
|
|
20231108,124400,111335150,4020,4020,4020,4020,0
|
|
20231108,124300,111335150,4020,4020,4020,4000,55
|
|
20231108,124200,111114070,4020,4020,4020,4005,3978
|
|
20231108,124100,95170800,4025,4025,4025,4025,0
|
|
20231108,124000,95170800,4025,4025,4025,4025,166
|
|
20231108,123900,94502650,4025,4025,4025,4025,0
|
|
20231108,123800,94502650,4025,4025,4025,4025,98
|
|
20231108,123700,94108200,4025,4025,4025,4025,236
|
|
20231108,123600,93158300,4025,4030,4030,4025,362
|
|
20231108,123500,91700760,4030,4030,4030,4030,0
|
|
20231108,123400,91700760,4030,4030,4030,4030,0
|
|
20231108,123300,91700760,4030,4030,4030,4030,89
|
|
20231108,123200,91342090,4030,4030,4030,4030,0
|
|
20231108,123100,91342090,4030,4030,4030,4030,311
|
|
20231108,123000,90088760,4025,4025,4025,4025,355
|
|
20231108,122900,88659885,4025,4030,4030,4025,575
|
|
20231108,122800,86342935,4045,4045,4045,4045,0
|
|
20231108,122700,86342935,4045,4045,4045,4045,0
|
|
20231108,122600,86342935,4045,4030,4045,4030,914
|
|
20231108,122500,82659320,4030,4030,4030,4030,0
|
|
20231108,122400,82659320,4030,4030,4030,4030,0
|
|
20231108,122300,82659320,4030,4030,4030,4030,0
|
|
20231108,122200,82659320,4030,4030,4030,4030,251
|
|
20231108,122100,81647790,4030,4035,4035,4030,1040
|
|
20231108,122000,77453890,4045,4045,4045,4045,49
|
|
20231108,121900,77255685,4045,4045,4045,4045,0
|
|
20231108,121800,77255685,4045,4045,4045,4045,0
|
|
20231108,121700,77255685,4045,4045,4045,4045,0
|
|
20231108,121600,77255685,4045,4045,4045,4045,0
|
|
20231108,121500,77255685,4045,4045,4045,4045,1
|
|
20231108,121400,77251640,4045,4045,4045,4045,1
|
|
20231108,121300,77247595,4045,4045,4045,4045,0
|
|
20231108,121200,77247595,4045,4045,4045,4045,0
|
|
20231108,121100,77247595,4045,4045,4045,4045,0
|
|
20231108,121000,77247595,4045,4045,4045,4045,18
|
|
20231108,120900,77174785,4040,4040,4040,4040,938
|
|
20231108,120800,73385265,4045,4045,4045,4045,0
|
|
20231108,120700,73385265,4045,4045,4045,4045,0
|
|
20231108,120600,73385265,4045,4045,4045,4045,0
|
|
20231108,120500,73385265,4045,4045,4045,4045,0
|
|
20231108,120400,73385265,4045,4045,4045,4045,0
|
|
20231108,120300,73385265,4045,4045,4045,4045,6
|
|
20231108,120200,73360995,4040,4040,4040,4040,0
|
|
20231108,120100,73360995,4040,4040,4040,4040,0
|
|
20231108,120000,73360995,4040,4040,4040,4040,2
|
|
20231108,115900,73352915,4045,4045,4045,4045,1
|
|
20231108,115800,73348870,4040,4040,4040,4040,0
|
|
20231108,115700,73348870,4040,4040,4040,4040,100
|
|
20231108,115600,72944870,4040,4040,4040,4040,0
|
|
20231108,115500,72944870,4040,4040,4040,4040,0
|
|
20231108,115400,72944870,4040,4040,4040,4040,0
|
|
20231108,115300,72944870,4040,4040,4040,4040,0
|
|
20231108,115200,72944870,4040,4040,4040,4040,0
|
|
20231108,115100,72944870,4040,4040,4040,4040,0
|
|
20231108,115000,72944870,4040,4040,4040,4040,434
|
|
20231108,114900,71191510,4040,4040,4040,4040,0
|
|
20231108,114800,71191510,4040,4040,4040,4040,0
|
|
20231108,114700,71191510,4040,4040,4040,4040,0
|
|
20231108,114600,71191510,4040,4040,4040,4040,0
|
|
20231108,114500,71191510,4040,4040,4040,4040,0
|
|
20231108,114400,71191510,4040,4040,4040,4040,0
|
|
20231108,114300,71191510,4040,4040,4040,4040,0
|
|
20231108,114200,71191510,4040,4040,4040,4040,0
|
|
20231108,114100,71191510,4040,4040,4040,4040,0
|
|
20231108,114000,71191510,4040,4040,4040,4040,0
|
|
20231108,113900,71191510,4040,4040,4040,4040,0
|
|
20231108,113800,71191510,4040,4040,4040,4040,18
|
|
20231108,113700,71118790,4040,4040,4040,4040,0
|
|
20231108,113600,71118790,4040,4040,4040,4040,0
|
|
20231108,113500,71118790,4040,4040,4040,4040,0
|
|
20231108,113400,71118790,4040,4040,4040,4040,1
|
|
20231108,113300,71114750,4045,4045,4045,4045,0
|
|
20231108,113200,71114750,4045,4045,4045,4045,0
|
|
20231108,113100,71114750,4045,4045,4045,4045,0
|
|
20231108,113000,71114750,4045,4045,4045,4045,0
|
|
20231108,112900,71114750,4045,4045,4045,4045,0
|
|
20231108,112800,71114750,4045,4045,4045,4045,0
|
|
20231108,112700,71114750,4045,4045,4045,4045,0
|
|
20231108,112600,71114750,4045,4045,4045,4045,0
|
|
20231108,112500,71114750,4045,4045,4045,4045,0
|
|
20231108,112400,71114750,4045,4045,4045,4045,0
|
|
20231108,112300,71114750,4045,4045,4045,4045,0
|
|
20231108,112200,71114750,4045,4045,4045,4045,0
|
|
20231108,112100,71114750,4045,4045,4045,4045,0
|
|
20231108,112000,71114750,4045,4035,4045,4035,205
|
|
20231108,111900,70287525,4035,4035,4035,4035,0
|
|
20231108,111800,70287525,4035,4035,4035,4035,0
|
|
20231108,111700,70287525,4035,4035,4035,4035,0
|
|
20231108,111600,70287525,4035,4035,4035,4035,0
|
|
20231108,111500,70287525,4035,4035,4035,4035,0
|
|
20231108,111400,70287525,4035,4035,4035,4035,0
|
|
20231108,111300,70287525,4035,4035,4035,4035,0
|
|
20231108,111200,70287525,4035,4035,4035,4035,0
|
|
20231108,111100,70287525,4035,4035,4035,4035,0
|
|
20231108,111000,70287525,4035,4035,4035,4035,0
|
|
20231108,110900,70287525,4035,4035,4035,4035,0
|
|
20231108,110800,70287525,4035,4035,4035,4035,0
|
|
20231108,110700,70287525,4035,4035,4035,4035,0
|
|
20231108,110600,70287525,4035,4035,4035,4035,0
|
|
20231108,110500,70287525,4035,4035,4035,4035,0
|
|
20231108,110400,70287525,4035,4035,4035,4035,0
|
|
20231108,110300,70287525,4035,4040,4040,4035,261
|
|
20231108,110200,69234085,4045,4045,4045,4045,0
|
|
20231108,110100,69234085,4045,4045,4045,4045,45
|
|
20231108,110000,69052060,4050,4060,4060,4050,1043
|
|
20231108,105900,64817910,4060,4045,4060,4045,188
|
|
20231108,105800,64056740,4035,4035,4035,4035,0
|
|
20231108,105700,64056740,4035,4035,4035,4035,0
|
|
20231108,105600,64056740,4035,4035,4035,4035,321
|
|
20231108,105500,62761505,4035,4035,4035,4035,0
|
|
20231108,105400,62761505,4035,4035,4035,4035,10
|
|
20231108,105300,62721155,4050,4050,4050,4050,1
|
|
20231108,105200,62717105,4050,4050,4050,4050,0
|
|
20231108,105100,62717105,4050,4050,4050,4050,0
|
|
20231108,105000,62717105,4050,4050,4050,4050,2
|
|
20231108,104900,62709005,4045,4045,4045,4045,1
|
|
20231108,104800,62704960,4050,4045,4050,4045,10
|
|
20231108,104700,62664500,4050,4050,4050,4050,0
|
|
20231108,104600,62664500,4050,4050,4050,4050,0
|
|
20231108,104500,62664500,4050,4035,4050,4035,202
|
|
20231108,104400,61847430,4030,4030,4030,4030,0
|
|
20231108,104300,61847430,4030,4030,4030,4030,12
|
|
20231108,104200,61799070,4030,4030,4030,4030,200
|
|
20231108,104100,60993070,4020,4020,4020,4020,50
|
|
20231108,104000,60792070,4030,4030,4030,4030,0
|
|
20231108,103900,60792070,4030,4030,4030,4030,0
|
|
20231108,103800,60792070,4030,4030,4030,4030,1
|
|
20231108,103700,60788040,4020,4030,4030,4020,2
|
|
20231108,103600,60779990,4020,4020,4020,4020,5
|
|
20231108,103500,60759890,4035,4035,4035,4035,0
|
|
20231108,103400,60759890,4035,4035,4035,4035,0
|
|
20231108,103300,60759890,4035,4035,4035,4035,1
|
|
20231108,103200,60755855,4035,4035,4035,4035,269
|
|
20231108,103100,59670440,4035,4030,4035,4030,4
|
|
20231108,103000,59654310,4015,4015,4015,4015,0
|
|
20231108,102900,59654310,4015,4025,4025,4015,316
|
|
20231108,102800,58385090,4030,4045,4045,4030,37
|
|
20231108,102700,58235915,4035,4035,4035,4035,0
|
|
20231108,102600,58235915,4035,4035,4035,4035,2
|
|
20231108,102500,58227845,4015,4015,4015,4015,0
|
|
20231108,102400,58227845,4015,4015,4015,4015,0
|
|
20231108,102300,58227845,4015,4015,4015,4015,0
|
|
20231108,102200,58227845,4015,4015,4015,4015,0
|
|
20231108,102100,58227845,4015,4020,4020,4015,717
|
|
20231108,102000,55346105,4020,4045,4060,4015,679
|
|
20231108,101900,52614725,4060,4060,4060,4060,1
|
|
20231108,101800,52610665,4050,4050,4050,4050,0
|
|
20231108,101700,52610665,4050,4050,4050,4050,10
|
|
20231108,101600,52570165,4050,4050,4050,4050,0
|
|
20231108,101500,52570165,4050,4050,4050,4050,9
|
|
20231108,101400,52533715,4050,4050,4050,4050,1
|
|
20231108,101300,52529665,4045,4050,4050,4045,11
|
|
20231108,101200,52485120,4055,4055,4055,4055,20
|
|
20231108,101100,52404020,4055,4055,4055,4055,723
|
|
20231108,101000,49472255,4055,4055,4055,4055,0
|
|
20231108,100900,49472255,4055,4050,4055,4050,604
|
|
20231108,100800,47023970,4050,4050,4050,4050,5
|
|
20231108,100700,47003720,4030,4030,4030,4030,0
|
|
20231108,100600,47003720,4030,4030,4030,4030,712
|
|
20231108,100500,44134360,4030,4030,4030,4030,0
|
|
20231108,100400,44134360,4030,4030,4030,4030,0
|
|
20231108,100300,44134360,4030,4030,4030,4030,3
|
|
20231108,100200,44122270,4045,4045,4045,4030,3
|
|
20231108,100100,44110150,4030,4030,4030,4030,3
|
|
20231108,100000,44098060,4030,4050,4050,4025,5024
|
|
20231108,095900,23777230,4050,4050,4050,4050,3
|
|
20231108,095800,23765080,4055,4060,4060,4055,71
|
|
20231108,095700,23477045,4070,4070,4070,4070,0
|
|
20231108,095600,23477045,4070,4070,4070,4070,0
|
|
20231108,095500,23477045,4070,4065,4070,4065,555
|
|
20231108,095400,21220965,4075,4075,4075,4075,0
|
|
20231108,095300,21220965,4075,4065,4075,4065,10
|
|
20231108,095200,21180305,4065,4065,4065,4065,10
|
|
20231108,095100,21139655,4080,4080,4080,4080,0
|
|
20231108,095000,21139655,4080,4080,4080,4080,0
|
|
20231108,094900,21139655,4080,4080,4080,4080,0
|
|
20231108,094800,21139655,4080,4080,4080,4080,276
|
|
20231108,094700,20013575,4090,4090,4090,4090,0
|
|
20231108,094600,20013575,4090,4090,4090,4090,0
|
|
20231108,094500,20013575,4090,4085,4090,4085,36
|
|
20231108,094400,19866490,4090,4090,4090,4090,0
|
|
20231108,094300,19866490,4090,4090,4090,4090,0
|
|
20231108,094200,19866490,4090,4090,4090,4090,0
|
|
20231108,094100,19866490,4090,4090,4090,4090,100
|
|
20231108,094000,19457490,4090,4090,4090,4090,200
|
|
20231108,093900,18639490,4090,4090,4090,4090,0
|
|
20231108,093800,18639490,4090,4090,4090,4090,0
|
|
20231108,093700,18639490,4090,4090,4090,4090,0
|
|
20231108,093600,18639490,4090,4090,4090,4080,94
|
|
20231108,093500,18255760,4090,4085,4090,4085,41
|
|
20231108,093400,18088270,4085,4090,4090,4085,22
|
|
20231108,093300,17998395,4070,4070,4070,4070,74
|
|
20231108,093200,17697215,4090,4090,4090,4090,0
|
|
20231108,093100,17697215,4090,4090,4090,4090,1
|
|
20231108,093000,17693125,4085,4085,4085,4085,141
|
|
20231108,092900,17117140,4085,4085,4085,4085,11
|
|
20231108,092800,17072205,4060,4060,4060,4060,0
|
|
20231108,092700,17072205,4060,4060,4060,4060,0
|
|
20231108,092600,17072205,4060,4060,4060,4060,10
|
|
20231108,092500,17031605,4065,4065,4065,4065,0
|
|
20231108,092400,17031605,4065,4065,4065,4065,0
|
|
20231108,092300,17031605,4065,4065,4065,4065,500
|
|
20231108,092200,14999105,4085,4085,4085,4085,0
|
|
20231108,092100,14999105,4085,4085,4085,4085,26
|
|
20231108,092000,14892895,4085,4085,4085,4085,48
|
|
20231108,091900,14696815,4085,4085,4085,4085,2
|
|
20231108,091800,14688645,4070,4070,4070,4070,66
|
|
20231108,091700,14420025,4060,4060,4060,4060,123
|
|
20231108,091600,13920645,4060,4065,4065,4060,24
|
|
20231108,091500,13823155,4065,4085,4085,4065,2154
|
|
20231108,091400,5055885,4070,4070,4070,4070,0
|
|
20231108,091300,5055885,4070,4070,4070,4070,0
|
|
20231108,091200,5055885,4070,4070,4070,4070,40
|
|
20231108,091100,4893085,4080,4080,4080,4080,0
|
|
20231108,091000,4893085,4080,4080,4080,4080,600
|
|
20231108,090900,2445085,4100,4095,4100,4095,253
|
|
20231108,090800,1408595,4100,4090,4100,4080,121
|
|
20231108,090700,914210,4085,4085,4085,4085,5
|
|
20231108,090600,893785,4085,4085,4085,4085,1
|
|
20231108,090500,889700,4080,4075,4080,4075,27
|
|
20231108,090400,779560,4070,4065,4070,4065,106
|
|
20231108,090300,348395,4065,4065,4065,4065,4
|
|
20231108,090200,332135,4050,4050,4050,4050,11
|
|
20231108,090100,287585,4060,4040,4060,4040,66
|
|
20231108,090000,20150,4030,4030,4030,4030,5
|