579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183600,587015320,4085,4085,4085,4085,11976
|
|
20231108,183500,587015320,4085,4085,4085,4085,0
|
|
20231108,183400,587015320,4085,4085,4085,4085,0
|
|
20231108,183300,587015320,4085,4085,4085,4085,0
|
|
20231108,183200,587015320,4085,4085,4085,4085,0
|
|
20231108,183100,587015320,4085,4085,4085,4085,0
|
|
20231108,183000,587015320,4085,4085,4085,4085,0
|
|
20231108,182900,587015320,4085,4085,4085,4085,0
|
|
20231108,182800,587015320,4085,4085,4085,4085,0
|
|
20231108,182700,587015320,4085,4085,4085,4085,0
|
|
20231108,182600,587015320,4085,4085,4085,4085,0
|
|
20231108,182500,587015320,4085,4085,4085,4085,0
|
|
20231108,182400,587015320,4085,4085,4085,4085,0
|
|
20231108,182300,587015320,4085,4085,4085,4085,0
|
|
20231108,182200,587015320,4085,4085,4085,4085,0
|
|
20231108,182100,587015320,4085,4085,4085,4085,0
|
|
20231108,182000,587015320,4085,4085,4085,4085,0
|
|
20231108,181900,587015320,4085,4085,4085,4085,0
|
|
20231108,181800,587015320,4085,4085,4085,4085,0
|
|
20231108,181700,587015320,4085,4085,4085,4085,0
|
|
20231108,181600,587015320,4085,4085,4085,4085,0
|
|
20231108,181500,587015320,4085,4085,4085,4085,0
|
|
20231108,181400,587015320,4085,4085,4085,4085,0
|
|
20231108,181300,587015320,4085,4085,4085,4085,0
|
|
20231108,181200,587015320,4085,4085,4085,4085,0
|
|
20231108,181100,587015320,4085,4085,4085,4085,0
|
|
20231108,181000,587015320,4085,4085,4085,4085,0
|
|
20231108,180900,587015320,4085,4085,4085,4085,0
|
|
20231108,180800,587015320,4085,4085,4085,4085,0
|
|
20231108,180700,587015320,4085,4085,4085,4085,0
|
|
20231108,180600,587015320,4085,4085,4085,4085,11976
|
|
20231108,180500,587015320,4085,4085,4085,4085,0
|
|
20231108,180400,587015320,4085,4085,4085,4085,0
|
|
20231108,180300,587015320,4085,4085,4085,4085,0
|
|
20231108,180200,587015320,4085,4085,4085,4085,0
|
|
20231108,180100,587015320,4085,4085,4085,4085,0
|
|
20231108,180000,587015320,4085,4085,4085,4085,0
|
|
20231108,175900,587015320,4085,4085,4085,4085,0
|
|
20231108,175800,587015320,4085,4085,4085,4085,0
|
|
20231108,175700,587015320,4085,4085,4085,4085,0
|
|
20231108,175600,587015320,4085,4085,4085,4085,0
|
|
20231108,175500,587015320,4085,4085,4085,4085,0
|
|
20231108,175400,587015320,4085,4085,4085,4085,0
|
|
20231108,175300,587015320,4085,4085,4085,4085,0
|
|
20231108,175200,587015320,4085,4085,4085,4085,0
|
|
20231108,175100,587015320,4085,4085,4085,4085,0
|
|
20231108,175000,587015320,4085,4085,4085,4085,0
|
|
20231108,174900,587015320,4085,4085,4085,4085,0
|
|
20231108,174800,587015320,4085,4085,4085,4085,0
|
|
20231108,174700,587015320,4085,4085,4085,4085,0
|
|
20231108,174600,587015320,4085,4085,4085,4085,0
|
|
20231108,174500,587015320,4085,4085,4085,4085,0
|
|
20231108,174400,587015320,4085,4085,4085,4085,0
|
|
20231108,174300,587015320,4085,4085,4085,4085,0
|
|
20231108,174200,587015320,4085,4085,4085,4085,0
|
|
20231108,174100,587015320,4085,4085,4085,4085,0
|
|
20231108,174000,587015320,4085,4085,4085,4085,0
|
|
20231108,173900,587015320,4085,4085,4085,4085,0
|
|
20231108,173800,587015320,4085,4085,4085,4085,0
|
|
20231108,173700,587015320,4085,4085,4085,4085,0
|
|
20231108,173600,587015320,4085,4085,4085,4085,11976
|
|
20231108,173500,587015320,4085,4085,4085,4085,0
|
|
20231108,173400,587015320,4085,4085,4085,4085,0
|
|
20231108,173300,587015320,4085,4085,4085,4085,0
|
|
20231108,173200,587015320,4085,4085,4085,4085,0
|
|
20231108,173100,587015320,4085,4085,4085,4085,0
|
|
20231108,173000,587015320,4085,4085,4085,4085,0
|
|
20231108,172900,587015320,4085,4085,4085,4085,0
|
|
20231108,172800,587015320,4085,4085,4085,4085,0
|
|
20231108,172700,587015320,4085,4085,4085,4085,0
|
|
20231108,172600,587015320,4085,4085,4085,4085,0
|
|
20231108,172500,587015320,4085,4085,4085,4085,0
|
|
20231108,172400,587015320,4085,4085,4085,4085,0
|
|
20231108,172300,587015320,4085,4085,4085,4085,0
|
|
20231108,172200,587015320,4085,4085,4085,4085,0
|
|
20231108,172100,587015320,4085,4085,4085,4085,0
|
|
20231108,172000,587015320,4085,4085,4085,4085,0
|
|
20231108,171900,587015320,4085,4085,4085,4085,0
|
|
20231108,171800,587015320,4085,4085,4085,4085,0
|
|
20231108,171700,587015320,4085,4085,4085,4085,0
|
|
20231108,171600,587015320,4085,4085,4085,4085,0
|
|
20231108,171500,587015320,4085,4085,4085,4085,0
|
|
20231108,171400,587015320,4085,4085,4085,4085,0
|
|
20231108,171300,587015320,4085,4085,4085,4085,0
|
|
20231108,171200,587015320,4085,4085,4085,4085,0
|
|
20231108,171100,587015320,4085,4085,4085,4085,0
|
|
20231108,171000,587015320,4085,4085,4085,4085,0
|
|
20231108,170900,587015320,4085,4085,4085,4085,0
|
|
20231108,170800,587015320,4085,4085,4085,4085,0
|
|
20231108,170700,587015320,4085,4085,4085,4085,0
|
|
20231108,170600,587015320,4085,4085,4085,4085,11976
|
|
20231108,170500,587015320,4085,4085,4085,4085,0
|
|
20231108,170400,587015320,4085,4085,4085,4085,0
|
|
20231108,170300,587015320,4085,4085,4085,4085,0
|
|
20231108,170200,587015320,4085,4085,4085,4085,0
|
|
20231108,170100,587015320,4085,4085,4085,4085,0
|
|
20231108,170000,587015320,4085,4085,4085,4085,0
|
|
20231108,165900,587015320,4085,4085,4085,4085,0
|
|
20231108,165800,587015320,4085,4085,4085,4085,0
|
|
20231108,165700,587015320,4085,4085,4085,4085,0
|
|
20231108,165600,587015320,4085,4085,4085,4085,0
|
|
20231108,165500,587015320,4085,4085,4085,4085,0
|
|
20231108,165400,587015320,4085,4085,4085,4085,0
|
|
20231108,165300,587015320,4085,4085,4085,4085,0
|
|
20231108,165200,587015320,4085,4085,4085,4085,0
|
|
20231108,165100,587015320,4085,4085,4085,4085,0
|
|
20231108,165000,587015320,4085,4085,4085,4085,0
|
|
20231108,164900,587015320,4085,4085,4085,4085,0
|
|
20231108,164800,587015320,4085,4085,4085,4085,0
|
|
20231108,164700,587015320,4085,4085,4085,4085,0
|
|
20231108,164600,587015320,4085,4085,4085,4085,0
|
|
20231108,164500,587015320,4085,4085,4085,4085,0
|
|
20231108,164400,587015320,4085,4085,4085,4085,0
|
|
20231108,164300,587015320,4085,4085,4085,4085,0
|
|
20231108,164200,587015320,4085,4085,4085,4085,0
|
|
20231108,164100,587015320,4085,4085,4085,4085,0
|
|
20231108,164000,587015320,4085,4085,4085,4085,0
|
|
20231108,163900,587015320,4085,4085,4085,4085,0
|
|
20231108,163800,587015320,4085,4085,4085,4085,0
|
|
20231108,163700,587015320,4085,4085,4085,4085,0
|
|
20231108,163600,587015320,4085,4085,4085,4085,11976
|
|
20231108,163500,587015320,4085,4085,4085,4085,0
|
|
20231108,163400,587015320,4085,4085,4085,4085,0
|
|
20231108,163300,587015320,4085,4085,4085,4085,0
|
|
20231108,163200,587015320,4085,4085,4085,4085,0
|
|
20231108,163100,587015320,4085,4085,4085,4085,0
|
|
20231108,163000,587015320,4085,4085,4085,4085,0
|
|
20231108,162900,587015320,4085,4085,4085,4085,0
|
|
20231108,162800,587015320,4085,4085,4085,4085,0
|
|
20231108,162700,587015320,4085,4085,4085,4085,0
|
|
20231108,162600,587015320,4085,4085,4085,4085,0
|
|
20231108,162500,587015320,4085,4085,4085,4085,0
|
|
20231108,162400,587015320,4085,4085,4085,4085,0
|
|
20231108,162300,587015320,4085,4085,4085,4085,0
|
|
20231108,162200,587015320,4085,4085,4085,4085,0
|
|
20231108,162100,587015320,4085,4085,4085,4085,0
|
|
20231108,162000,587015320,4085,4085,4085,4085,0
|
|
20231108,161900,587015320,4085,4085,4085,4085,0
|
|
20231108,161800,587015320,4085,4085,4085,4085,0
|
|
20231108,161700,587015320,4085,4085,4085,4085,0
|
|
20231108,161600,587015320,4085,4085,4085,4085,0
|
|
20231108,161500,587015320,4085,4085,4085,4085,0
|
|
20231108,161400,587015320,4085,4085,4085,4085,0
|
|
20231108,161300,587015320,4085,4085,4085,4085,0
|
|
20231108,161200,587015320,4085,4085,4085,4085,0
|
|
20231108,161100,587015320,4085,4085,4085,4085,0
|
|
20231108,161000,587015320,4085,4085,4085,4085,0
|
|
20231108,160900,587015320,4085,4085,4085,4085,0
|
|
20231108,160800,587015320,4085,4085,4085,4085,0
|
|
20231108,160700,587015320,4085,4085,4085,4085,0
|
|
20231108,160600,587015320,4085,4085,4085,4085,11976
|
|
20231108,160500,587015320,4085,4085,4085,4085,0
|
|
20231108,160400,587015320,4085,4085,4085,4085,0
|
|
20231108,160300,587015320,4085,4085,4085,4085,0
|
|
20231108,160200,587015320,4085,4085,4085,4085,0
|
|
20231108,160100,587015320,4085,4085,4085,4085,0
|
|
20231108,160000,587015320,4085,4085,4085,4085,0
|
|
20231108,155900,587015320,4085,4085,4085,4085,0
|
|
20231108,155800,587015320,4085,4085,4085,4085,0
|
|
20231108,155700,587015320,4085,4085,4085,4085,0
|
|
20231108,155600,587015320,4085,4085,4085,4085,0
|
|
20231108,155500,587015320,4085,4085,4085,4085,0
|
|
20231108,155400,587015320,4085,4085,4085,4085,0
|
|
20231108,155300,587015320,4085,4085,4085,4085,0
|
|
20231108,155200,587015320,4085,4085,4085,4085,0
|
|
20231108,155100,587015320,4085,4085,4085,4085,0
|
|
20231108,155000,587015320,4085,4085,4085,4085,0
|
|
20231108,154900,587015320,4085,4085,4085,4085,0
|
|
20231108,154800,587015320,4085,4085,4085,4085,0
|
|
20231108,154700,587015320,4085,4085,4085,4085,0
|
|
20231108,154600,587015320,4085,4085,4085,4085,0
|
|
20231108,154500,587015320,4085,4085,4085,4085,0
|
|
20231108,154400,587015320,4085,4085,4085,4085,0
|
|
20231108,154300,587015320,4085,4085,4085,4085,0
|
|
20231108,154200,587015320,4085,4085,4085,4085,0
|
|
20231108,154100,587015320,4085,4085,4085,4085,0
|
|
20231108,154000,587015320,4085,4085,4085,4085,0
|
|
20231108,153900,587015320,4085,4085,4085,4085,0
|
|
20231108,153800,587015320,4085,4085,4085,4085,0
|
|
20231108,153700,587015320,4085,4085,4085,4085,0
|
|
20231108,153600,587015320,4085,4085,4085,4085,11976
|
|
20231108,153500,587015320,4085,4085,4085,4085,0
|
|
20231108,153400,587015320,4085,4085,4085,4085,0
|
|
20231108,153300,587015320,4085,4085,4085,4085,0
|
|
20231108,153200,587015320,4085,4085,4085,4085,0
|
|
20231108,153100,587015320,4085,4085,4085,4085,0
|
|
20231108,153000,587015320,4085,4085,4085,4085,11976
|
|
20231108,152900,538093360,4090,4090,4090,4090,0
|
|
20231108,152800,538093360,4090,4090,4090,4090,0
|
|
20231108,152700,538093360,4090,4090,4090,4090,0
|
|
20231108,152600,538093360,4090,4090,4090,4090,0
|
|
20231108,152500,538093360,4090,4090,4090,4090,0
|
|
20231108,152400,538093360,4090,4090,4090,4090,0
|
|
20231108,152300,538093360,4090,4090,4090,4090,0
|
|
20231108,152200,538093360,4090,4090,4090,4090,0
|
|
20231108,152100,538093360,4090,4090,4090,4090,0
|
|
20231108,152000,538093360,4090,4090,4090,4090,0
|
|
20231108,151900,538093360,4090,4115,4115,4090,5448
|
|
20231108,151800,515810465,4115,4115,4120,4115,1033
|
|
20231108,151700,511559665,4115,4110,4115,4110,1200
|
|
20231108,151600,506622165,4115,4105,4115,4105,12
|
|
20231108,151500,506572885,4105,4105,4105,4105,2
|
|
20231108,151400,506564675,4100,4110,4110,4100,331
|
|
20231108,151300,505207265,4115,4115,4115,4115,0
|
|
20231108,151200,505207265,4115,4115,4115,4115,2205
|
|
20231108,151100,496133690,4115,4115,4115,4115,5
|
|
20231108,151000,496113115,4115,4115,4115,4115,33
|
|
20231108,150900,495977320,4115,4115,4115,4115,0
|
|
20231108,150800,495977320,4115,4115,4115,4115,0
|
|
20231108,150700,495977320,4115,4110,4115,4110,158
|
|
20231108,150600,495327775,4110,4110,4110,4110,126
|
|
20231108,150500,494809915,4110,4110,4110,4110,0
|
|
20231108,150400,494809915,4110,4110,4110,4110,5
|
|
20231108,150300,494789365,4115,4115,4115,4115,10
|
|
20231108,150200,494748215,4115,4115,4115,4115,0
|
|
20231108,150100,494748215,4115,4115,4115,4115,27
|
|
20231108,150000,494637110,4090,4090,4090,4090,1
|
|
20231108,145900,494633020,4090,4115,4115,4090,5
|
|
20231108,145800,494612470,4115,4115,4115,4115,0
|
|
20231108,145700,494612470,4115,4115,4115,4115,1000
|
|
20231108,145600,490497470,4115,4115,4115,4115,0
|
|
20231108,145500,490497470,4115,4115,4115,4115,0
|
|
20231108,145400,490497470,4115,4115,4115,4090,46
|
|
20231108,145300,490309105,4085,4085,4085,4085,1812
|
|
20231108,145200,482907085,4095,4095,4095,4095,9
|
|
20231108,145100,482870230,4095,4095,4095,4095,10
|
|
20231108,145000,482829280,4090,4095,4095,4090,454
|
|
20231108,144900,480970765,4095,4095,4095,4095,1
|
|
20231108,144800,480966670,4120,4120,4120,4120,0
|
|
20231108,144700,480966670,4120,4115,4120,4115,27
|
|
20231108,144600,480855550,4115,4115,4115,4115,14
|
|
20231108,144500,480797940,4115,4115,4115,4115,0
|
|
20231108,144400,480797940,4115,4100,4115,4100,400
|
|
20231108,144300,479157760,4100,4100,4100,4100,1
|
|
20231108,144200,479153660,4070,4090,4090,4070,5330
|
|
20231108,144100,457435790,4125,4125,4125,4125,0
|
|
20231108,144000,457435790,4125,4125,4125,4125,0
|
|
20231108,143900,457435790,4125,4125,4125,4125,0
|
|
20231108,143800,457435790,4125,4125,4125,4125,0
|
|
20231108,143700,457435790,4125,4100,4125,4100,200
|
|
20231108,143600,456614085,4100,4085,4100,4085,534
|
|
20231108,143500,454432680,4085,4085,4085,4085,21
|
|
20231108,143400,454346895,4080,4085,4085,4080,1803
|
|
20231108,143300,446988615,4110,4090,4110,4090,94
|
|
20231108,143200,446603875,4095,4090,4105,4085,972
|
|
20231108,143100,442631950,4090,4090,4090,4090,0
|
|
20231108,143000,442631950,4090,4090,4090,4090,75
|
|
20231108,142900,442325200,4090,4095,4095,4090,1426
|
|
20231108,142800,436492815,4100,4120,4120,4100,83
|
|
20231108,142700,436152315,4120,4120,4120,4120,0
|
|
20231108,142600,436152315,4120,4120,4120,4120,0
|
|
20231108,142500,436152315,4120,4120,4120,4120,0
|
|
20231108,142400,436152315,4120,4120,4120,4120,4
|
|
20231108,142300,436135835,4095,4095,4095,4095,0
|
|
20231108,142200,436135835,4095,4095,4095,4095,1001
|
|
20231108,142100,432036740,4095,4100,4100,4095,87
|
|
20231108,142000,431680205,4100,4100,4100,4100,1040
|
|
20231108,141900,427416205,4120,4115,4120,4115,27
|
|
20231108,141800,427305090,4100,4100,4100,4100,33
|
|
20231108,141700,427169790,4115,4115,4115,4115,0
|
|
20231108,141600,427169790,4115,4115,4115,4115,4
|
|
20231108,141500,427153330,4115,4115,4115,4115,5
|
|
20231108,141400,427132755,4095,4100,4100,4095,600
|
|
20231108,141300,424673780,4115,4115,4115,4115,1
|
|
20231108,141200,424669665,4100,4100,4100,4100,0
|
|
20231108,141100,424669665,4100,4100,4100,4100,0
|
|
20231108,141000,424669665,4100,4100,4100,4100,0
|
|
20231108,140900,424669665,4100,4100,4100,4100,0
|
|
20231108,140800,424669665,4100,4100,4100,4100,0
|
|
20231108,140700,424669665,4100,4100,4100,4100,0
|
|
20231108,140600,424669665,4100,4115,4115,4100,2510
|
|
20231108,140500,414372305,4120,4120,4120,4120,104
|
|
20231108,140400,413943825,4115,4115,4115,4115,0
|
|
20231108,140300,413943825,4115,4120,4120,4115,331
|
|
20231108,140200,412581105,4120,4120,4120,4120,0
|
|
20231108,140100,412581105,4120,4120,4120,4120,139
|
|
20231108,140000,412008425,4125,4125,4125,4125,0
|
|
20231108,135900,412008425,4125,4125,4125,4125,0
|
|
20231108,135800,412008425,4125,4125,4125,4125,0
|
|
20231108,135700,412008425,4125,4125,4130,4125,246
|
|
20231108,135600,410993615,4125,4125,4125,4125,0
|
|
20231108,135500,410993615,4125,4125,4125,4125,0
|
|
20231108,135400,410993615,4125,4125,4125,4125,0
|
|
20231108,135300,410993615,4125,4125,4125,4125,0
|
|
20231108,135200,410993615,4125,4125,4125,4125,0
|
|
20231108,135100,410993615,4125,4125,4125,4125,27
|
|
20231108,135000,410882240,4125,4125,4125,4125,0
|
|
20231108,134900,410882240,4125,4125,4125,4125,0
|
|
20231108,134800,410882240,4125,4125,4125,4125,0
|
|
20231108,134700,410882240,4125,4125,4125,4125,0
|
|
20231108,134600,410882240,4125,4125,4125,4125,0
|
|
20231108,134500,410882240,4125,4125,4125,4125,0
|
|
20231108,134400,410882240,4125,4125,4125,4125,75
|
|
20231108,134300,410572865,4125,4125,4125,4125,0
|
|
20231108,134200,410572865,4125,4125,4125,4125,0
|
|
20231108,134100,410572865,4125,4125,4125,4125,0
|
|
20231108,134000,410572865,4125,4125,4125,4125,0
|
|
20231108,133900,410572865,4125,4120,4125,4120,40
|
|
20231108,133800,410408015,4120,4120,4120,4120,0
|
|
20231108,133700,410408015,4120,4120,4120,4120,27
|
|
20231108,133600,410296775,4120,4120,4120,4120,0
|
|
20231108,133500,410296775,4120,4120,4120,4120,0
|
|
20231108,133400,410296775,4120,4120,4120,4120,43
|
|
20231108,133300,410119615,4125,4125,4125,4125,0
|
|
20231108,133200,410119615,4125,4125,4125,4125,0
|
|
20231108,133100,410119615,4125,4125,4125,4125,0
|
|
20231108,133000,410119615,4125,4125,4125,4125,0
|
|
20231108,132900,410119615,4125,4120,4125,4120,20
|
|
20231108,132800,410037120,4105,4105,4105,4105,0
|
|
20231108,132700,410037120,4105,4105,4105,4105,0
|
|
20231108,132600,410037120,4105,4105,4105,4105,0
|
|
20231108,132500,410037120,4105,4120,4120,4105,600
|
|
20231108,132400,407572110,4125,4125,4125,4125,0
|
|
20231108,132300,407572110,4125,4125,4125,4125,27
|
|
20231108,132200,407460735,4125,4125,4125,4125,1
|
|
20231108,132100,407456610,4125,4125,4125,4125,0
|
|
20231108,132000,407456610,4125,4125,4125,4125,0
|
|
20231108,131900,407456610,4125,4125,4125,4125,0
|
|
20231108,131800,407456610,4125,4125,4125,4125,0
|
|
20231108,131700,407456610,4125,4125,4125,4125,103
|
|
20231108,131600,407031735,4120,4120,4120,4120,981
|
|
20231108,131500,402990015,4105,4105,4105,4105,42
|
|
20231108,131400,402817605,4105,4105,4105,4105,48
|
|
20231108,131300,402620565,4105,4105,4105,4105,250
|
|
20231108,131200,401594315,4110,4110,4110,4110,50
|
|
20231108,131100,401388815,4110,4110,4110,4110,0
|
|
20231108,131000,401388815,4110,4110,4110,4110,0
|
|
20231108,130900,401388815,4110,4120,4120,4110,178
|
|
20231108,130800,400656955,4120,4120,4120,4120,5
|
|
20231108,130700,400636355,4110,4110,4110,4110,0
|
|
20231108,130600,400636355,4110,4110,4110,4110,0
|
|
20231108,130500,400636355,4110,4110,4110,4110,0
|
|
20231108,130400,400636355,4110,4110,4110,4110,981
|
|
20231108,130300,396604445,4100,4100,4100,4100,50
|
|
20231108,130200,396399445,4110,4110,4110,4110,0
|
|
20231108,130100,396399445,4110,4110,4110,4110,80
|
|
20231108,130000,396070645,4110,4100,4110,4100,476
|
|
20231108,125900,394117025,4100,4100,4100,4100,1866
|
|
20231108,125800,386466425,4095,4100,4100,4095,2038
|
|
20231108,125700,378120690,4100,4100,4100,4100,24
|
|
20231108,125600,378022290,4095,4100,4100,4095,79
|
|
20231108,125500,377698515,4095,4100,4100,4095,304
|
|
20231108,125400,376453375,4095,4100,4100,4095,536
|
|
20231108,125300,374256645,4100,4100,4100,4100,243
|
|
20231108,125200,373260345,4100,4105,4105,4100,2757
|
|
20231108,125100,361956085,4105,4105,4105,4105,0
|
|
20231108,125000,361956085,4105,4110,4110,4105,1156
|
|
20231108,124900,357207560,4110,4115,4115,4110,333
|
|
20231108,124800,355838180,4115,4115,4115,4115,0
|
|
20231108,124700,355838180,4115,4115,4115,4115,1708
|
|
20231108,124600,348809760,4120,4120,4120,4120,2
|
|
20231108,124500,348801520,4120,4120,4120,4120,0
|
|
20231108,124400,348801520,4120,4120,4120,4120,4
|
|
20231108,124300,348785040,4120,4120,4120,4120,0
|
|
20231108,124200,348785040,4120,4120,4120,4120,0
|
|
20231108,124100,348785040,4120,4120,4120,4115,30
|
|
20231108,124000,348661445,4105,4105,4105,4105,0
|
|
20231108,123900,348661445,4105,4105,4105,4105,0
|
|
20231108,123800,348661445,4105,4105,4105,4105,2
|
|
20231108,123700,348653235,4120,4120,4120,4120,0
|
|
20231108,123600,348653235,4120,4120,4120,4120,0
|
|
20231108,123500,348653235,4120,4120,4120,4120,0
|
|
20231108,123400,348653235,4120,4120,4120,4120,0
|
|
20231108,123300,348653235,4120,4120,4120,4120,12
|
|
20231108,123200,348603795,4120,4120,4120,4120,0
|
|
20231108,123100,348603795,4120,4120,4120,4120,0
|
|
20231108,123000,348603795,4120,4120,4120,4120,0
|
|
20231108,122900,348603795,4120,4120,4120,4120,1
|
|
20231108,122800,348599675,4105,4105,4105,4105,57
|
|
20231108,122700,348365690,4120,4120,4120,4120,28
|
|
20231108,122600,348250330,4120,4120,4120,4120,2
|
|
20231108,122500,348242090,4095,4095,4095,4095,0
|
|
20231108,122400,348242090,4095,4095,4095,4095,0
|
|
20231108,122300,348242090,4095,4100,4100,4095,675
|
|
20231108,122200,345477855,4095,4110,4110,4095,1096
|
|
20231108,122100,340979445,4125,4110,4125,4110,24
|
|
20231108,122000,340880745,4130,4130,4130,4130,20
|
|
20231108,121900,340798145,4130,4115,4135,4115,282
|
|
20231108,121800,339637530,4115,4115,4115,4115,0
|
|
20231108,121700,339637530,4115,4125,4125,4115,26
|
|
20231108,121600,339530500,4140,4125,4140,4125,29
|
|
20231108,121500,339410830,4125,4125,4125,4125,0
|
|
20231108,121400,339410830,4125,4125,4125,4125,0
|
|
20231108,121300,339410830,4125,4125,4125,4125,28
|
|
20231108,121200,339295330,4115,4115,4115,4115,1
|
|
20231108,121100,339291215,4115,4115,4115,4115,0
|
|
20231108,121000,339291215,4115,4115,4115,4115,0
|
|
20231108,120900,339291215,4115,4115,4115,4115,0
|
|
20231108,120800,339291215,4115,4115,4115,4115,1
|
|
20231108,120700,339287100,4145,4145,4145,4145,0
|
|
20231108,120600,339287100,4145,4145,4145,4145,0
|
|
20231108,120500,339287100,4145,4145,4145,4145,0
|
|
20231108,120400,339287100,4145,4145,4145,4145,2
|
|
20231108,120300,339278810,4145,4145,4145,4145,7
|
|
20231108,120200,339249795,4145,4145,4145,4145,0
|
|
20231108,120100,339249795,4145,4140,4145,4140,167
|
|
20231108,120000,338557885,4145,4145,4145,4145,0
|
|
20231108,115900,338557885,4145,4135,4145,4135,28
|
|
20231108,115800,338441845,4110,4130,4130,4110,34
|
|
20231108,115700,338302085,4135,4135,4135,4135,0
|
|
20231108,115600,338302085,4135,4135,4135,4135,0
|
|
20231108,115500,338302085,4135,4135,4135,4135,10
|
|
20231108,115400,338260735,4135,4135,4135,4135,25
|
|
20231108,115300,338157360,4110,4120,4120,4110,2600
|
|
20231108,115200,327468715,4150,4150,4150,4150,70
|
|
20231108,115100,327178215,4150,4150,4150,4150,9
|
|
20231108,115000,327140865,4150,4140,4150,4140,30
|
|
20231108,114900,327016635,4120,4120,4120,4120,2
|
|
20231108,114800,327008395,4150,4150,4150,4150,0
|
|
20231108,114700,327008395,4150,4150,4150,4150,0
|
|
20231108,114600,327008395,4150,4120,4150,4120,722
|
|
20231108,114500,324023325,4110,4125,4125,4110,542
|
|
20231108,114400,321795245,4115,4115,4115,4115,0
|
|
20231108,114300,321795245,4115,4115,4115,4115,25
|
|
20231108,114200,321692370,4115,4115,4115,4115,0
|
|
20231108,114100,321692370,4115,4115,4115,4115,0
|
|
20231108,114000,321692370,4115,4120,4120,4115,21
|
|
20231108,113900,321605900,4125,4125,4125,4125,3
|
|
20231108,113800,321593525,4125,4125,4125,4125,400
|
|
20231108,113700,319943525,4125,4125,4125,4125,0
|
|
20231108,113600,319943525,4125,4125,4125,4125,0
|
|
20231108,113500,319943525,4125,4125,4125,4125,0
|
|
20231108,113400,319943525,4125,4125,4125,4125,0
|
|
20231108,113300,319943525,4125,4125,4125,4125,0
|
|
20231108,113200,319943525,4125,4125,4125,4125,0
|
|
20231108,113100,319943525,4125,4125,4125,4125,36
|
|
20231108,113000,319795025,4125,4125,4125,4125,3
|
|
20231108,112900,319782650,4125,4125,4125,4125,0
|
|
20231108,112800,319782650,4125,4125,4125,4125,33
|
|
20231108,112700,319646525,4120,4120,4120,4120,3
|
|
20231108,112600,319634165,4125,4125,4125,4125,1
|
|
20231108,112500,319630040,4120,4120,4120,4120,0
|
|
20231108,112400,319630040,4120,4120,4120,4120,0
|
|
20231108,112300,319630040,4120,4120,4120,4120,0
|
|
20231108,112200,319630040,4120,4120,4120,4120,0
|
|
20231108,112100,319630040,4120,4120,4120,4120,6
|
|
20231108,112000,319605320,4125,4125,4125,4125,0
|
|
20231108,111900,319605320,4125,4115,4125,4115,209
|
|
20231108,111800,318745120,4115,4115,4115,4115,0
|
|
20231108,111700,318745120,4115,4115,4115,4115,493
|
|
20231108,111600,316716425,4115,4115,4115,4115,1
|
|
20231108,111500,316712310,4115,4115,4115,4115,0
|
|
20231108,111400,316712310,4115,4115,4115,4115,55
|
|
20231108,111300,316485985,4085,4085,4085,4085,0
|
|
20231108,111200,316485985,4085,4085,4085,4085,1
|
|
20231108,111100,316481900,4115,4115,4115,4115,0
|
|
20231108,111000,316481900,4115,4090,4115,4090,564
|
|
20231108,110900,314174670,4090,4090,4090,4090,257
|
|
20231108,110800,313123540,4090,4090,4095,4090,13
|
|
20231108,110700,313070365,4095,4095,4095,4090,686
|
|
20231108,110600,310261200,4095,4095,4095,4095,20
|
|
20231108,110500,310179300,4095,4100,4100,4095,4
|
|
20231108,110400,310162915,4095,4095,4115,4095,6
|
|
20231108,110300,310138325,4095,4095,4120,4095,61
|
|
20231108,110200,309887830,4095,4095,4095,4095,1
|
|
20231108,110100,309883735,4120,4120,4120,4120,1
|
|
20231108,110000,309879615,4100,4120,4120,4100,47
|
|
20231108,105900,309686455,4125,4125,4125,4125,0
|
|
20231108,105800,309686455,4125,4115,4125,4115,3
|
|
20231108,105700,309674095,4110,4095,4110,4085,5712
|
|
20231108,105600,286322130,4090,4105,4105,4090,1766
|
|
20231108,105500,279091575,4095,4110,4110,4095,1741
|
|
20231108,105400,271946555,4130,4130,4130,4130,0
|
|
20231108,105300,271946555,4130,4130,4130,4130,0
|
|
20231108,105200,271946555,4130,4130,4130,4130,268
|
|
20231108,105100,270839715,4130,4130,4130,4130,0
|
|
20231108,105000,270839715,4130,4130,4130,4130,37
|
|
20231108,104900,270686905,4130,4130,4130,4130,28
|
|
20231108,104800,270571265,4130,4130,4130,4130,0
|
|
20231108,104700,270571265,4130,4130,4130,4130,12
|
|
20231108,104600,270521705,4115,4115,4115,4115,7
|
|
20231108,104500,270492900,4115,4115,4115,4115,18
|
|
20231108,104400,270418830,4130,4130,4130,4130,0
|
|
20231108,104300,270418830,4130,4130,4130,4130,0
|
|
20231108,104200,270418830,4130,4130,4130,4130,3
|
|
20231108,104100,270406440,4115,4120,4120,4115,16
|
|
20231108,104000,270340595,4130,4130,4130,4130,18
|
|
20231108,103900,270266255,4130,4135,4135,4130,70
|
|
20231108,103800,269977005,4135,4120,4140,4120,1680
|
|
20231108,103700,263051010,4105,4105,4105,4105,727
|
|
20231108,103600,260066675,4100,4105,4105,4100,1282
|
|
20231108,103500,254810355,4105,4125,4125,4105,367
|
|
20231108,103400,253302555,4120,4120,4120,4120,5
|
|
20231108,103300,253281955,4120,4125,4125,4120,1954
|
|
20231108,103200,245231420,4125,4125,4125,4125,2
|
|
20231108,103100,245223170,4125,4125,4125,4125,1030
|
|
20231108,103000,240974420,4125,4125,4125,4125,30
|
|
20231108,102900,240850670,4130,4130,4130,4130,11
|
|
20231108,102800,240805240,4130,4130,4130,4130,2
|
|
20231108,102700,240796980,4125,4125,4125,4125,10
|
|
20231108,102600,240755730,4125,4125,4125,4125,24
|
|
20231108,102500,240656730,4125,4120,4125,4120,55
|
|
20231108,102400,240430090,4125,4125,4125,4125,234
|
|
20231108,102300,239464840,4125,4130,4130,4110,115
|
|
20231108,102200,238991900,4135,4135,4135,4135,3
|
|
20231108,102100,238979495,4110,4110,4115,4110,7392
|
|
20231108,102000,208595560,4110,4120,4120,4110,50
|
|
20231108,101900,208389960,4140,4150,4155,4105,6559
|
|
20231108,101800,181356650,4145,4150,4150,4145,560
|
|
20231108,101700,179035445,4150,4150,4150,4150,1008
|
|
20231108,101600,174852245,4170,4170,4170,4170,18
|
|
20231108,101500,174777185,4170,4170,4170,4170,0
|
|
20231108,101400,174777185,4170,4170,4170,4170,0
|
|
20231108,101300,174777185,4170,4170,4170,4170,0
|
|
20231108,101200,174777185,4170,4170,4170,4170,0
|
|
20231108,101100,174777185,4170,4170,4170,4170,10
|
|
20231108,101000,174735485,4170,4170,4170,4170,0
|
|
20231108,100900,174735485,4170,4170,4170,4170,0
|
|
20231108,100800,174735485,4170,4170,4170,4170,0
|
|
20231108,100700,174735485,4170,4170,4170,4170,1
|
|
20231108,100600,174731315,4170,4170,4170,4170,0
|
|
20231108,100500,174731315,4170,4170,4170,4170,0
|
|
20231108,100400,174731315,4170,4170,4170,4170,2
|
|
20231108,100300,174722975,4150,4160,4160,4150,200
|
|
20231108,100200,173891505,4170,4170,4170,4170,0
|
|
20231108,100100,173891505,4170,4170,4170,4170,2
|
|
20231108,100000,173883165,4170,4160,4170,4160,22
|
|
20231108,095900,173791625,4165,4165,4165,4165,0
|
|
20231108,095800,173791625,4165,4165,4165,4165,0
|
|
20231108,095700,173791625,4165,4165,4165,4165,0
|
|
20231108,095600,173791625,4165,4165,4165,4165,0
|
|
20231108,095500,173791625,4165,4165,4165,4165,1
|
|
20231108,095400,173787460,4170,4170,4170,4170,0
|
|
20231108,095300,173787460,4170,4170,4170,4170,5
|
|
20231108,095200,173766610,4170,4170,4170,4170,2
|
|
20231108,095100,173758270,4170,4170,4170,4170,2
|
|
20231108,095000,173749930,4150,4150,4150,4150,18
|
|
20231108,094900,173675230,4170,4150,4170,4150,101
|
|
20231108,094800,173256060,4170,4170,4170,4170,5
|
|
20231108,094700,173235210,4170,4155,4170,4140,7367
|
|
20231108,094600,142626350,4155,4155,4155,4155,610
|
|
20231108,094500,140091800,4165,4160,4165,4155,506
|
|
20231108,094400,137988830,4165,4165,4165,4165,0
|
|
20231108,094300,137988830,4165,4175,4175,4165,127
|
|
20231108,094200,137459785,4175,4175,4175,4175,0
|
|
20231108,094100,137459785,4175,4175,4175,4175,5
|
|
20231108,094000,137438910,4175,4175,4175,4175,2
|
|
20231108,093900,137430560,4190,4190,4190,4190,41
|
|
20231108,093800,137258770,4190,4170,4190,4160,311
|
|
20231108,093700,135964190,4170,4170,4170,4170,9
|
|
20231108,093600,135926660,4170,4175,4175,4170,290
|
|
20231108,093500,134716335,4180,4180,4180,4180,679
|
|
20231108,093400,131878115,4180,4180,4180,4180,93
|
|
20231108,093300,131489375,4180,4185,4190,4180,1293
|
|
20231108,093200,126083760,4185,4175,4185,4175,103
|
|
20231108,093100,125652790,4175,4175,4175,4170,2043
|
|
20231108,093000,117133265,4175,4165,4175,4150,1712
|
|
20231108,092900,109997530,4150,4155,4155,4150,6364
|
|
20231108,092800,83577625,4170,4160,4170,4155,1197
|
|
20231108,092700,78601260,4150,4160,4160,4150,692
|
|
20231108,092600,75727255,4160,4170,4170,4160,340
|
|
20231108,092500,74310755,4170,4160,4170,4160,408
|
|
20231108,092400,72613385,4160,4155,4160,4150,1957
|
|
20231108,092300,64488940,4150,4185,4190,4150,4319
|
|
20231108,092200,46533375,4185,4185,4185,4185,111
|
|
20231108,092100,46068840,4185,4185,4190,4185,319
|
|
20231108,092000,44733580,4190,4200,4200,4190,28
|
|
20231108,091900,44616020,4205,4215,4215,4205,103
|
|
20231108,091800,44182875,4210,4205,4210,4205,131
|
|
20231108,091700,43631570,4205,4215,4215,4205,169
|
|
20231108,091600,42920285,4210,4220,4220,4210,51
|
|
20231108,091500,42705075,4220,4220,4220,4220,173
|
|
20231108,091400,41975015,4225,4225,4225,4225,147
|
|
20231108,091300,41353940,4225,4225,4225,4225,71
|
|
20231108,091200,41053965,4230,4225,4230,4225,162
|
|
20231108,091100,40368770,4230,4220,4230,4220,175
|
|
20231108,091000,39629945,4220,4210,4220,4210,181
|
|
20231108,090900,38867405,4210,4210,4210,4210,0
|
|
20231108,090800,38867405,4210,4210,4210,4210,0
|
|
20231108,090700,38867405,4210,4200,4210,4200,3675
|
|
20231108,090600,23417160,4200,4195,4200,4195,182
|
|
20231108,090500,22653080,4200,4170,4200,4170,861
|
|
20231108,090400,19054415,4165,4165,4170,4165,896
|
|
20231108,090300,15318655,4165,4170,4170,4165,157
|
|
20231108,090200,14664215,4170,4180,4180,4170,2030
|
|
20231108,090100,6195460,4185,4195,4195,4185,109
|
|
20231108,090000,5738770,4200,4205,4205,4200,1348
|