694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,203100,221158375,4800,4800,4800,4800,1607
|
|
20231106,203000,221158375,4800,4800,4800,4800,0
|
|
20231106,202900,221158375,4800,4800,4800,4800,0
|
|
20231106,202800,221158375,4800,4800,4800,4800,0
|
|
20231106,202700,221158375,4800,4800,4800,4800,0
|
|
20231106,202600,221158375,4800,4800,4800,4800,0
|
|
20231106,202500,221158375,4800,4800,4800,4800,0
|
|
20231106,202400,221158375,4800,4800,4800,4800,0
|
|
20231106,202300,221158375,4800,4800,4800,4800,0
|
|
20231106,202200,221158375,4800,4800,4800,4800,0
|
|
20231106,202100,221158375,4800,4800,4800,4800,0
|
|
20231106,202000,221158375,4800,4800,4800,4800,0
|
|
20231106,201900,221158375,4800,4800,4800,4800,0
|
|
20231106,201800,221158375,4800,4800,4800,4800,0
|
|
20231106,201700,221158375,4800,4800,4800,4800,0
|
|
20231106,201600,221158375,4800,4800,4800,4800,0
|
|
20231106,201500,221158375,4800,4800,4800,4800,0
|
|
20231106,201400,221158375,4800,4800,4800,4800,0
|
|
20231106,201300,221158375,4800,4800,4800,4800,0
|
|
20231106,201200,221158375,4800,4800,4800,4800,0
|
|
20231106,201100,221158375,4800,4800,4800,4800,0
|
|
20231106,201000,221158375,4800,4800,4800,4800,0
|
|
20231106,200900,221158375,4800,4800,4800,4800,0
|
|
20231106,200800,221158375,4800,4800,4800,4800,0
|
|
20231106,200700,221158375,4800,4800,4800,4800,0
|
|
20231106,200600,221158375,4800,4800,4800,4800,0
|
|
20231106,200500,221158375,4800,4800,4800,4800,0
|
|
20231106,200400,221158375,4800,4800,4800,4800,0
|
|
20231106,200300,221158375,4800,4800,4800,4800,0
|
|
20231106,200200,221158375,4800,4800,4800,4800,0
|
|
20231106,200100,221158375,4800,4800,4800,4800,1607
|
|
20231106,200000,221158375,4800,4800,4800,4800,0
|
|
20231106,195900,221158375,4800,4800,4800,4800,0
|
|
20231106,195800,221158375,4800,4800,4800,4800,0
|
|
20231106,195700,221158375,4800,4800,4800,4800,0
|
|
20231106,195600,221158375,4800,4800,4800,4800,0
|
|
20231106,195500,221158375,4800,4800,4800,4800,0
|
|
20231106,195400,221158375,4800,4800,4800,4800,0
|
|
20231106,195300,221158375,4800,4800,4800,4800,0
|
|
20231106,195200,221158375,4800,4800,4800,4800,0
|
|
20231106,195100,221158375,4800,4800,4800,4800,0
|
|
20231106,195000,221158375,4800,4800,4800,4800,0
|
|
20231106,194900,221158375,4800,4800,4800,4800,0
|
|
20231106,194800,221158375,4800,4800,4800,4800,0
|
|
20231106,194700,221158375,4800,4800,4800,4800,0
|
|
20231106,194600,221158375,4800,4800,4800,4800,0
|
|
20231106,194500,221158375,4800,4800,4800,4800,0
|
|
20231106,194400,221158375,4800,4800,4800,4800,0
|
|
20231106,194300,221158375,4800,4800,4800,4800,0
|
|
20231106,194200,221158375,4800,4800,4800,4800,0
|
|
20231106,194100,221158375,4800,4800,4800,4800,0
|
|
20231106,194000,221158375,4800,4800,4800,4800,0
|
|
20231106,193900,221158375,4800,4800,4800,4800,0
|
|
20231106,193800,221158375,4800,4800,4800,4800,0
|
|
20231106,193700,221158375,4800,4800,4800,4800,0
|
|
20231106,193600,221158375,4800,4800,4800,4800,0
|
|
20231106,193500,221158375,4800,4800,4800,4800,0
|
|
20231106,193400,221158375,4800,4800,4800,4800,0
|
|
20231106,193300,221158375,4800,4800,4800,4800,0
|
|
20231106,193200,221158375,4800,4800,4800,4800,0
|
|
20231106,193100,221158375,4800,4800,4800,4800,1607
|
|
20231106,193000,221158375,4800,4800,4800,4800,0
|
|
20231106,192900,221158375,4800,4800,4800,4800,0
|
|
20231106,192800,221158375,4800,4800,4800,4800,0
|
|
20231106,192700,221158375,4800,4800,4800,4800,0
|
|
20231106,192600,221158375,4800,4800,4800,4800,0
|
|
20231106,192500,221158375,4800,4800,4800,4800,0
|
|
20231106,192400,221158375,4800,4800,4800,4800,0
|
|
20231106,192300,221158375,4800,4800,4800,4800,0
|
|
20231106,192200,221158375,4800,4800,4800,4800,0
|
|
20231106,192100,221158375,4800,4800,4800,4800,0
|
|
20231106,192000,221158375,4800,4800,4800,4800,0
|
|
20231106,191900,221158375,4800,4800,4800,4800,0
|
|
20231106,191800,221158375,4800,4800,4800,4800,0
|
|
20231106,191700,221158375,4800,4800,4800,4800,0
|
|
20231106,191600,221158375,4800,4800,4800,4800,0
|
|
20231106,191500,221158375,4800,4800,4800,4800,0
|
|
20231106,191400,221158375,4800,4800,4800,4800,0
|
|
20231106,191300,221158375,4800,4800,4800,4800,0
|
|
20231106,191200,221158375,4800,4800,4800,4800,0
|
|
20231106,191100,221158375,4800,4800,4800,4800,0
|
|
20231106,191000,221158375,4800,4800,4800,4800,0
|
|
20231106,190900,221158375,4800,4800,4800,4800,0
|
|
20231106,190800,221158375,4800,4800,4800,4800,0
|
|
20231106,190700,221158375,4800,4800,4800,4800,0
|
|
20231106,190600,221158375,4800,4800,4800,4800,0
|
|
20231106,190500,221158375,4800,4800,4800,4800,0
|
|
20231106,190400,221158375,4800,4800,4800,4800,0
|
|
20231106,190300,221158375,4800,4800,4800,4800,0
|
|
20231106,190200,221158375,4800,4800,4800,4800,0
|
|
20231106,190100,221158375,4800,4800,4800,4800,1607
|
|
20231106,190000,221158375,4800,4800,4800,4800,0
|
|
20231106,185900,221158375,4800,4800,4800,4800,0
|
|
20231106,185800,221158375,4800,4800,4800,4800,0
|
|
20231106,185700,221158375,4800,4800,4800,4800,0
|
|
20231106,185600,221158375,4800,4800,4800,4800,0
|
|
20231106,185500,221158375,4800,4800,4800,4800,0
|
|
20231106,185400,221158375,4800,4800,4800,4800,0
|
|
20231106,185300,221158375,4800,4800,4800,4800,0
|
|
20231106,185200,221158375,4800,4800,4800,4800,0
|
|
20231106,185100,221158375,4800,4800,4800,4800,0
|
|
20231106,185000,221158375,4800,4800,4800,4800,0
|
|
20231106,184900,221158375,4800,4800,4800,4800,0
|
|
20231106,184800,221158375,4800,4800,4800,4800,0
|
|
20231106,184700,221158375,4800,4800,4800,4800,0
|
|
20231106,184600,221158375,4800,4800,4800,4800,0
|
|
20231106,184500,221158375,4800,4800,4800,4800,0
|
|
20231106,184400,221158375,4800,4800,4800,4800,0
|
|
20231106,184300,221158375,4800,4800,4800,4800,0
|
|
20231106,184200,221158375,4800,4800,4800,4800,0
|
|
20231106,184100,221158375,4800,4800,4800,4800,0
|
|
20231106,184000,221158375,4800,4800,4800,4800,0
|
|
20231106,183900,221158375,4800,4800,4800,4800,0
|
|
20231106,183800,221158375,4800,4800,4800,4800,0
|
|
20231106,183700,221158375,4800,4800,4800,4800,0
|
|
20231106,183600,221158375,4800,4800,4800,4800,0
|
|
20231106,183500,221158375,4800,4800,4800,4800,0
|
|
20231106,183400,221158375,4800,4800,4800,4800,0
|
|
20231106,183300,221158375,4800,4800,4800,4800,0
|
|
20231106,183200,221158375,4800,4800,4800,4800,0
|
|
20231106,183100,221158375,4800,4800,4800,4800,1607
|
|
20231106,183000,221158375,4800,4800,4800,4800,0
|
|
20231106,182900,221158375,4800,4800,4800,4800,0
|
|
20231106,182800,221158375,4800,4800,4800,4800,0
|
|
20231106,182700,221158375,4800,4800,4800,4800,0
|
|
20231106,182600,221158375,4800,4800,4800,4800,0
|
|
20231106,182500,221158375,4800,4800,4800,4800,0
|
|
20231106,182400,221158375,4800,4800,4800,4800,0
|
|
20231106,182300,221158375,4800,4800,4800,4800,0
|
|
20231106,182200,221158375,4800,4800,4800,4800,0
|
|
20231106,182100,221158375,4800,4800,4800,4800,0
|
|
20231106,182000,221158375,4800,4800,4800,4800,0
|
|
20231106,181900,221158375,4800,4800,4800,4800,0
|
|
20231106,181800,221158375,4800,4800,4800,4800,0
|
|
20231106,181700,221158375,4800,4800,4800,4800,0
|
|
20231106,181600,221158375,4800,4800,4800,4800,0
|
|
20231106,181500,221158375,4800,4800,4800,4800,0
|
|
20231106,181400,221158375,4800,4800,4800,4800,0
|
|
20231106,181300,221158375,4800,4800,4800,4800,0
|
|
20231106,181200,221158375,4800,4800,4800,4800,0
|
|
20231106,181100,221158375,4800,4800,4800,4800,0
|
|
20231106,181000,221158375,4800,4800,4800,4800,0
|
|
20231106,180900,221158375,4800,4800,4800,4800,0
|
|
20231106,180800,221158375,4800,4800,4800,4800,0
|
|
20231106,180700,221158375,4800,4800,4800,4800,0
|
|
20231106,180600,221158375,4800,4800,4800,4800,0
|
|
20231106,180500,221158375,4800,4800,4800,4800,0
|
|
20231106,180400,221158375,4800,4800,4800,4800,0
|
|
20231106,180300,221158375,4800,4800,4800,4800,0
|
|
20231106,180200,221158375,4800,4800,4800,4800,0
|
|
20231106,180100,221158375,4800,4800,4800,4800,1607
|
|
20231106,180000,221158375,4800,4800,4800,4800,0
|
|
20231106,175900,221158375,4800,4800,4800,4800,0
|
|
20231106,175800,221158375,4800,4800,4800,4800,0
|
|
20231106,175700,221158375,4800,4800,4800,4800,0
|
|
20231106,175600,221158375,4800,4800,4800,4800,0
|
|
20231106,175500,221158375,4800,4800,4800,4800,0
|
|
20231106,175400,221158375,4800,4800,4800,4800,0
|
|
20231106,175300,221158375,4800,4800,4800,4800,0
|
|
20231106,175200,221158375,4800,4800,4800,4800,0
|
|
20231106,175100,221158375,4800,4800,4800,4800,0
|
|
20231106,175000,221158375,4800,4800,4800,4800,0
|
|
20231106,174900,221158375,4800,4800,4800,4800,0
|
|
20231106,174800,221158375,4800,4800,4800,4800,0
|
|
20231106,174700,221158375,4800,4800,4800,4800,0
|
|
20231106,174600,221158375,4800,4800,4800,4800,0
|
|
20231106,174500,221158375,4800,4800,4800,4800,0
|
|
20231106,174400,221158375,4800,4800,4800,4800,0
|
|
20231106,174300,221158375,4800,4800,4800,4800,0
|
|
20231106,174200,221158375,4800,4800,4800,4800,0
|
|
20231106,174100,221158375,4800,4800,4800,4800,0
|
|
20231106,174000,221158375,4800,4800,4800,4800,0
|
|
20231106,173900,221158375,4800,4800,4800,4800,0
|
|
20231106,173800,221158375,4800,4800,4800,4800,0
|
|
20231106,173700,221158375,4800,4800,4800,4800,0
|
|
20231106,173600,221158375,4800,4800,4800,4800,0
|
|
20231106,173500,221158375,4800,4800,4800,4800,0
|
|
20231106,173400,221158375,4800,4800,4800,4800,0
|
|
20231106,173300,221158375,4800,4800,4800,4800,0
|
|
20231106,173200,221158375,4800,4800,4800,4800,0
|
|
20231106,173100,221158375,4800,4800,4800,4800,1607
|
|
20231106,173000,221158375,4800,4800,4800,4800,0
|
|
20231106,172900,221158375,4800,4800,4800,4800,0
|
|
20231106,172800,221158375,4800,4800,4800,4800,0
|
|
20231106,172700,221158375,4800,4800,4800,4800,0
|
|
20231106,172600,221158375,4800,4800,4800,4800,0
|
|
20231106,172500,221158375,4800,4800,4800,4800,0
|
|
20231106,172400,221158375,4800,4800,4800,4800,0
|
|
20231106,172300,221158375,4800,4800,4800,4800,0
|
|
20231106,172200,221158375,4800,4800,4800,4800,0
|
|
20231106,172100,221158375,4800,4800,4800,4800,0
|
|
20231106,172000,221158375,4800,4800,4800,4800,0
|
|
20231106,171900,221158375,4800,4800,4800,4800,0
|
|
20231106,171800,221158375,4800,4800,4800,4800,0
|
|
20231106,171700,221158375,4800,4800,4800,4800,0
|
|
20231106,171600,221158375,4800,4800,4800,4800,0
|
|
20231106,171500,221158375,4800,4800,4800,4800,0
|
|
20231106,171400,221158375,4800,4800,4800,4800,0
|
|
20231106,171300,221158375,4800,4800,4800,4800,0
|
|
20231106,171200,221158375,4800,4800,4800,4800,0
|
|
20231106,171100,221158375,4800,4800,4800,4800,0
|
|
20231106,171000,221158375,4800,4800,4800,4800,0
|
|
20231106,170900,221158375,4800,4800,4800,4800,0
|
|
20231106,170800,221158375,4800,4800,4800,4800,0
|
|
20231106,170700,221158375,4800,4800,4800,4800,0
|
|
20231106,170600,221158375,4800,4800,4800,4800,0
|
|
20231106,170500,221158375,4800,4800,4800,4800,0
|
|
20231106,170400,221158375,4800,4800,4800,4800,0
|
|
20231106,170300,221158375,4800,4800,4800,4800,0
|
|
20231106,170200,221158375,4800,4800,4800,4800,0
|
|
20231106,170100,221158375,4800,4800,4800,4800,1607
|
|
20231106,170000,221158375,4800,4800,4800,4800,0
|
|
20231106,165900,221158375,4800,4800,4800,4800,0
|
|
20231106,165800,221158375,4800,4800,4800,4800,0
|
|
20231106,165700,221158375,4800,4800,4800,4800,0
|
|
20231106,165600,221158375,4800,4800,4800,4800,0
|
|
20231106,165500,221158375,4800,4800,4800,4800,0
|
|
20231106,165400,221158375,4800,4800,4800,4800,0
|
|
20231106,165300,221158375,4800,4800,4800,4800,0
|
|
20231106,165200,221158375,4800,4800,4800,4800,0
|
|
20231106,165100,221158375,4800,4800,4800,4800,0
|
|
20231106,165000,221158375,4800,4800,4800,4800,0
|
|
20231106,164900,221158375,4800,4800,4800,4800,0
|
|
20231106,164800,221158375,4800,4800,4800,4800,0
|
|
20231106,164700,221158375,4800,4800,4800,4800,0
|
|
20231106,164600,221158375,4800,4800,4800,4800,0
|
|
20231106,164500,221158375,4800,4800,4800,4800,0
|
|
20231106,164400,221158375,4800,4800,4800,4800,0
|
|
20231106,164300,221158375,4800,4800,4800,4800,0
|
|
20231106,164200,221158375,4800,4800,4800,4800,0
|
|
20231106,164100,221158375,4800,4800,4800,4800,0
|
|
20231106,164000,221158375,4800,4800,4800,4800,0
|
|
20231106,163900,221158375,4800,4800,4800,4800,0
|
|
20231106,163800,221158375,4800,4800,4800,4800,0
|
|
20231106,163700,221158375,4800,4800,4800,4800,0
|
|
20231106,163600,221158375,4800,4800,4800,4800,0
|
|
20231106,163500,221158375,4800,4800,4800,4800,0
|
|
20231106,163400,221158375,4800,4800,4800,4800,0
|
|
20231106,163300,221158375,4800,4800,4800,4800,0
|
|
20231106,163200,221158375,4800,4800,4800,4800,0
|
|
20231106,163100,221158375,4800,4800,4800,4800,1607
|
|
20231106,163000,221158375,4800,4800,4800,4800,0
|
|
20231106,162900,221158375,4800,4800,4800,4800,0
|
|
20231106,162800,221158375,4800,4800,4800,4800,0
|
|
20231106,162700,221158375,4800,4800,4800,4800,0
|
|
20231106,162600,221158375,4800,4800,4800,4800,0
|
|
20231106,162500,221158375,4800,4800,4800,4800,0
|
|
20231106,162400,221158375,4800,4800,4800,4800,0
|
|
20231106,162300,221158375,4800,4800,4800,4800,0
|
|
20231106,162200,221158375,4800,4800,4800,4800,0
|
|
20231106,162100,221158375,4800,4800,4800,4800,0
|
|
20231106,162000,221158375,4800,4800,4800,4800,0
|
|
20231106,161900,221158375,4800,4800,4800,4800,0
|
|
20231106,161800,221158375,4800,4800,4800,4800,0
|
|
20231106,161700,221158375,4800,4800,4800,4800,0
|
|
20231106,161600,221158375,4800,4800,4800,4800,0
|
|
20231106,161500,221158375,4800,4800,4800,4800,0
|
|
20231106,161400,221158375,4800,4800,4800,4800,0
|
|
20231106,161300,221158375,4800,4800,4800,4800,0
|
|
20231106,161200,221158375,4800,4800,4800,4800,0
|
|
20231106,161100,221158375,4800,4800,4800,4800,0
|
|
20231106,161000,221158375,4800,4800,4800,4800,0
|
|
20231106,160900,221158375,4800,4800,4800,4800,0
|
|
20231106,160800,221158375,4800,4800,4800,4800,0
|
|
20231106,160700,221158375,4800,4800,4800,4800,0
|
|
20231106,160600,221158375,4800,4800,4800,4800,0
|
|
20231106,160500,221158375,4800,4800,4800,4800,0
|
|
20231106,160400,221158375,4800,4800,4800,4800,0
|
|
20231106,160300,221158375,4800,4800,4800,4800,0
|
|
20231106,160200,221158375,4800,4800,4800,4800,0
|
|
20231106,160100,221158375,4800,4800,4800,4800,1607
|
|
20231106,160000,221158375,4800,4800,4800,4800,0
|
|
20231106,155900,221158375,4800,4800,4800,4800,0
|
|
20231106,155800,221158375,4800,4800,4800,4800,0
|
|
20231106,155700,221158375,4800,4800,4800,4800,0
|
|
20231106,155600,221158375,4800,4800,4800,4800,0
|
|
20231106,155500,221158375,4800,4800,4800,4800,0
|
|
20231106,155400,221158375,4800,4800,4800,4800,0
|
|
20231106,155300,221158375,4800,4800,4800,4800,0
|
|
20231106,155200,221158375,4800,4800,4800,4800,0
|
|
20231106,155100,221158375,4800,4800,4800,4800,0
|
|
20231106,155000,221158375,4800,4800,4800,4800,0
|
|
20231106,154900,221158375,4800,4800,4800,4800,0
|
|
20231106,154800,221158375,4800,4800,4800,4800,0
|
|
20231106,154700,221158375,4800,4800,4800,4800,0
|
|
20231106,154600,221158375,4800,4800,4800,4800,0
|
|
20231106,154500,221158375,4800,4800,4800,4800,0
|
|
20231106,154400,221158375,4800,4800,4800,4800,0
|
|
20231106,154300,221158375,4800,4800,4800,4800,0
|
|
20231106,154200,221158375,4800,4800,4800,4800,0
|
|
20231106,154100,221158375,4800,4800,4800,4800,0
|
|
20231106,154000,221158375,4800,4800,4800,4800,0
|
|
20231106,153900,221158375,4800,4800,4800,4800,0
|
|
20231106,153800,221158375,4800,4800,4800,4800,0
|
|
20231106,153700,221158375,4800,4800,4800,4800,0
|
|
20231106,153600,221158375,4800,4800,4800,4800,0
|
|
20231106,153500,221158375,4800,4800,4800,4800,0
|
|
20231106,153400,221158375,4800,4800,4800,4800,0
|
|
20231106,153300,221158375,4800,4800,4800,4800,0
|
|
20231106,153200,221158375,4800,4800,4800,4800,0
|
|
20231106,153100,221158375,4800,4800,4800,4800,1607
|
|
20231106,153000,221158375,4800,4800,4800,4800,1607
|
|
20231106,152900,213444775,4770,4770,4770,4770,0
|
|
20231106,152800,213444775,4770,4770,4770,4770,0
|
|
20231106,152700,213444775,4770,4770,4770,4770,0
|
|
20231106,152600,213444775,4770,4770,4770,4770,0
|
|
20231106,152500,213444775,4770,4770,4770,4770,0
|
|
20231106,152400,213444775,4770,4770,4770,4770,0
|
|
20231106,152300,213444775,4770,4770,4770,4770,0
|
|
20231106,152200,213444775,4770,4770,4770,4770,0
|
|
20231106,152100,213444775,4770,4770,4770,4770,0
|
|
20231106,152000,213444775,4770,4770,4770,4770,0
|
|
20231106,151900,213444775,4770,4770,4795,4770,1801
|
|
20231106,151800,204853980,4770,4770,4775,4770,83
|
|
20231106,151700,204458065,4770,4785,4785,4770,371
|
|
20231106,151600,202686695,4800,4785,4800,4785,280
|
|
20231106,151500,201344220,4790,4790,4790,4790,208
|
|
20231106,151400,200347900,4790,4790,4790,4790,1
|
|
20231106,151300,200343110,4805,4805,4805,4805,0
|
|
20231106,151200,200343110,4805,4805,4805,4805,0
|
|
20231106,151100,200343110,4805,4805,4805,4805,0
|
|
20231106,151000,200343110,4805,4805,4805,4805,0
|
|
20231106,150900,200343110,4805,4805,4805,4805,0
|
|
20231106,150800,200343110,4805,4805,4805,4805,0
|
|
20231106,150700,200343110,4805,4805,4805,4805,1
|
|
20231106,150600,200338305,4800,4800,4800,4800,650
|
|
20231106,150500,197218305,4800,4800,4800,4800,0
|
|
20231106,150400,197218305,4800,4800,4800,4800,1500
|
|
20231106,150300,190018305,4800,4800,4800,4800,0
|
|
20231106,150200,190018305,4800,4800,4800,4800,0
|
|
20231106,150100,190018305,4800,4785,4800,4785,200
|
|
20231106,150000,189059360,4770,4770,4770,4770,50
|
|
20231106,145900,188820860,4790,4790,4790,4790,2
|
|
20231106,145800,188811280,4790,4790,4790,4790,0
|
|
20231106,145700,188811280,4790,4755,4790,4755,101
|
|
20231106,145600,188330990,4800,4780,4800,4755,3185
|
|
20231106,145500,173167200,4805,4805,4805,4805,0
|
|
20231106,145400,173167200,4805,4805,4805,4805,1
|
|
20231106,145300,173162395,4780,4805,4805,4780,501
|
|
20231106,145200,170767590,4810,4810,4810,4810,0
|
|
20231106,145100,170767590,4810,4810,4810,4810,1
|
|
20231106,145000,170762780,4815,4815,4815,4815,0
|
|
20231106,144900,170762780,4815,4810,4815,4810,231
|
|
20231106,144800,169651575,4785,4795,4795,4785,653
|
|
20231106,144700,166526515,4815,4815,4815,4815,0
|
|
20231106,144600,166526515,4815,4815,4815,4815,58
|
|
20231106,144500,166247245,4790,4795,4795,4790,22
|
|
20231106,144400,166141805,4815,4815,4815,4815,0
|
|
20231106,144300,166141805,4815,4815,4815,4815,0
|
|
20231106,144200,166141805,4815,4815,4815,4815,31
|
|
20231106,144100,165992540,4800,4815,4815,4800,5
|
|
20231106,144000,165968495,4770,4770,4770,4770,430
|
|
20231106,143900,163917395,4770,4770,4770,4770,184
|
|
20231106,143800,163039715,4770,4790,4790,4770,1041
|
|
20231106,143700,158071680,4790,4785,4795,4780,504
|
|
20231106,143600,155662345,4790,4795,4795,4790,237
|
|
20231106,143500,154526450,4800,4800,4800,4800,273
|
|
20231106,143400,153216050,4830,4830,4830,4830,0
|
|
20231106,143300,153216050,4830,4830,4830,4830,20
|
|
20231106,143200,153119450,4830,4830,4830,4830,350
|
|
20231106,143100,151428950,4830,4825,4830,4825,400
|
|
20231106,143000,149497450,4825,4825,4830,4825,185
|
|
20231106,142900,148604545,4825,4820,4825,4820,310
|
|
20231106,142800,147108840,4820,4820,4820,4820,100
|
|
20231106,142700,146626840,4820,4800,4820,4800,2
|
|
20231106,142600,146617220,4820,4820,4820,4820,0
|
|
20231106,142500,146617220,4820,4820,4820,4820,100
|
|
20231106,142400,146135220,4800,4805,4805,4800,263
|
|
20231106,142300,144872340,4830,4830,4830,4830,0
|
|
20231106,142200,144872340,4830,4830,4830,4830,0
|
|
20231106,142100,144872340,4830,4830,4830,4830,0
|
|
20231106,142000,144872340,4830,4830,4830,4830,0
|
|
20231106,141900,144872340,4830,4830,4830,4830,0
|
|
20231106,141800,144872340,4830,4830,4830,4830,0
|
|
20231106,141700,144872340,4830,4830,4830,4830,0
|
|
20231106,141600,144872340,4830,4830,4830,4830,0
|
|
20231106,141500,144872340,4830,4830,4830,4830,0
|
|
20231106,141400,144872340,4830,4830,4830,4830,0
|
|
20231106,141300,144872340,4830,4830,4830,4830,0
|
|
20231106,141200,144872340,4830,4830,4830,4830,0
|
|
20231106,141100,144872340,4830,4830,4830,4830,0
|
|
20231106,141000,144872340,4830,4830,4830,4830,0
|
|
20231106,140900,144872340,4830,4830,4830,4830,0
|
|
20231106,140800,144872340,4830,4800,4830,4800,19
|
|
20231106,140700,144781110,4800,4805,4805,4800,37
|
|
20231106,140600,144603400,4810,4810,4810,4810,0
|
|
20231106,140500,144603400,4810,4810,4810,4810,509
|
|
20231106,140400,142155110,4830,4830,4830,4830,0
|
|
20231106,140300,142155110,4830,4830,4830,4830,0
|
|
20231106,140200,142155110,4830,4830,4830,4830,0
|
|
20231106,140100,142155110,4830,4830,4830,4830,0
|
|
20231106,140000,142155110,4830,4830,4830,4830,199
|
|
20231106,135900,141193940,4830,4830,4830,4830,0
|
|
20231106,135800,141193940,4830,4830,4830,4830,0
|
|
20231106,135700,141193940,4830,4830,4830,4815,4
|
|
20231106,135600,141174645,4840,4840,4840,4840,0
|
|
20231106,135500,141174645,4840,4840,4840,4840,0
|
|
20231106,135400,141174645,4840,4840,4840,4840,0
|
|
20231106,135300,141174645,4840,4840,4840,4840,140
|
|
20231106,135200,140497045,4805,4815,4845,4805,2601
|
|
20231106,135100,127924455,4805,4805,4805,4805,0
|
|
20231106,135000,127924455,4805,4805,4805,4805,0
|
|
20231106,134900,127924455,4805,4805,4805,4805,0
|
|
20231106,134800,127924455,4805,4805,4805,4805,0
|
|
20231106,134700,127924455,4805,4805,4805,4805,3
|
|
20231106,134600,127910040,4810,4810,4810,4810,2
|
|
20231106,134500,127900420,4815,4815,4815,4815,5
|
|
20231106,134400,127876345,4800,4800,4800,4800,0
|
|
20231106,134300,127876345,4800,4800,4800,4800,37
|
|
20231106,134200,127698745,4800,4800,4800,4800,0
|
|
20231106,134100,127698745,4800,4800,4800,4800,0
|
|
20231106,134000,127698745,4800,4800,4800,4800,0
|
|
20231106,133900,127698745,4800,4800,4800,4800,0
|
|
20231106,133800,127698745,4800,4800,4800,4800,0
|
|
20231106,133700,127698745,4800,4800,4800,4800,0
|
|
20231106,133600,127698745,4800,4805,4805,4800,150
|
|
20231106,133500,126978705,4825,4825,4825,4825,0
|
|
20231106,133400,126978705,4825,4825,4825,4825,0
|
|
20231106,133300,126978705,4825,4825,4825,4825,0
|
|
20231106,133200,126978705,4825,4825,4825,4825,0
|
|
20231106,133100,126978705,4825,4825,4825,4825,0
|
|
20231106,133000,126978705,4825,4825,4825,4825,0
|
|
20231106,132900,126978705,4825,4825,4825,4825,1
|
|
20231106,132800,126973880,4800,4800,4800,4800,0
|
|
20231106,132700,126973880,4800,4800,4800,4800,0
|
|
20231106,132600,126973880,4800,4810,4810,4800,904
|
|
20231106,132500,122634090,4835,4835,4835,4835,0
|
|
20231106,132400,122634090,4835,4835,4835,4835,2
|
|
20231106,132300,122624420,4800,4805,4805,4800,3000
|
|
20231106,132200,108224000,4805,4825,4825,4805,3703
|
|
20231106,132100,90397035,4825,4825,4825,4825,132
|
|
20231106,132000,89760135,4840,4840,4840,4840,500
|
|
20231106,131900,87340135,4840,4840,4840,4840,0
|
|
20231106,131800,87340135,4840,4840,4840,4840,0
|
|
20231106,131700,87340135,4840,4840,4840,4840,11
|
|
20231106,131600,87286895,4840,4840,4840,4840,0
|
|
20231106,131500,87286895,4840,4840,4840,4840,1
|
|
20231106,131400,87282055,4840,4840,4840,4840,0
|
|
20231106,131300,87282055,4840,4840,4840,4840,0
|
|
20231106,131200,87282055,4840,4840,4840,4840,0
|
|
20231106,131100,87282055,4840,4840,4840,4840,0
|
|
20231106,131000,87282055,4840,4840,4840,4840,0
|
|
20231106,130900,87282055,4840,4840,4840,4840,1
|
|
20231106,130800,87277215,4810,4820,4820,4810,759
|
|
20231106,130700,83622830,4815,4815,4815,4815,0
|
|
20231106,130600,83622830,4815,4835,4835,4815,1019
|
|
20231106,130500,78708345,4840,4850,4850,4840,569
|
|
20231106,130400,75949835,4870,4870,4870,4870,0
|
|
20231106,130300,75949835,4870,4855,4870,4855,155
|
|
20231106,130200,75197295,4870,4870,4870,4870,30
|
|
20231106,130100,75051195,4870,4870,4870,4870,0
|
|
20231106,130000,75051195,4870,4870,4870,4870,0
|
|
20231106,125900,75051195,4870,4870,4870,4870,25
|
|
20231106,125800,74929445,4870,4865,4870,4865,206
|
|
20231106,125700,73926230,4870,4870,4870,4870,0
|
|
20231106,125600,73926230,4870,4870,4870,4870,0
|
|
20231106,125500,73926230,4870,4870,4870,4870,0
|
|
20231106,125400,73926230,4870,4870,4870,4870,112
|
|
20231106,125300,73380790,4870,4870,4870,4870,0
|
|
20231106,125200,73380790,4870,4870,4870,4870,0
|
|
20231106,125100,73380790,4870,4870,4870,4870,1
|
|
20231106,125000,73375920,4870,4870,4870,4870,1
|
|
20231106,124900,73371050,4870,4870,4870,4870,0
|
|
20231106,124800,73371050,4870,4870,4870,4870,0
|
|
20231106,124700,73371050,4870,4870,4870,4870,4
|
|
20231106,124600,73351570,4860,4860,4860,4860,0
|
|
20231106,124500,73351570,4860,4860,4860,4860,0
|
|
20231106,124400,73351570,4860,4870,4870,4860,1055
|
|
20231106,124300,68219515,4900,4900,4900,4900,0
|
|
20231106,124200,68219515,4900,4900,4900,4900,1
|
|
20231106,124100,68214615,4900,4900,4900,4900,0
|
|
20231106,124000,68214615,4900,4900,4900,4900,0
|
|
20231106,123900,68214615,4900,4900,4900,4900,0
|
|
20231106,123800,68214615,4900,4900,4900,4900,0
|
|
20231106,123700,68214615,4900,4900,4900,4900,0
|
|
20231106,123600,68214615,4900,4900,4900,4900,0
|
|
20231106,123500,68214615,4900,4900,4900,4900,0
|
|
20231106,123400,68214615,4900,4900,4900,4900,4
|
|
20231106,123300,68195015,4870,4870,4870,4870,0
|
|
20231106,123200,68195015,4870,4870,4870,4870,0
|
|
20231106,123100,68195015,4870,4875,4875,4870,195
|
|
20231106,123000,67244520,4875,4875,4875,4875,0
|
|
20231106,122900,67244520,4875,4875,4875,4875,0
|
|
20231106,122800,67244520,4875,4875,4875,4875,500
|
|
20231106,122700,64807020,4875,4890,4890,4875,3
|
|
20231106,122600,64792365,4890,4890,4890,4890,0
|
|
20231106,122500,64792365,4890,4890,4890,4890,1
|
|
20231106,122400,64787475,4880,4880,4880,4880,0
|
|
20231106,122300,64787475,4880,4880,4880,4880,0
|
|
20231106,122200,64787475,4880,4880,4880,4880,8
|
|
20231106,122100,64748435,4890,4890,4890,4890,0
|
|
20231106,122000,64748435,4890,4890,4890,4890,1
|
|
20231106,121900,64743545,4880,4885,4885,4880,18
|
|
20231106,121800,64655645,4900,4900,4900,4900,0
|
|
20231106,121700,64655645,4900,4900,4900,4900,0
|
|
20231106,121600,64655645,4900,4900,4900,4900,0
|
|
20231106,121500,64655645,4900,4900,4900,4900,0
|
|
20231106,121400,64655645,4900,4900,4900,4900,0
|
|
20231106,121300,64655645,4900,4900,4900,4900,0
|
|
20231106,121200,64655645,4900,4900,4900,4900,0
|
|
20231106,121100,64655645,4900,4900,4900,4900,300
|
|
20231106,121000,63185645,4900,4900,4900,4900,0
|
|
20231106,120900,63185645,4900,4900,4900,4900,0
|
|
20231106,120800,63185645,4900,4900,4900,4900,0
|
|
20231106,120700,63185645,4900,4900,4900,4900,0
|
|
20231106,120600,63185645,4900,4900,4900,4900,0
|
|
20231106,120500,63185645,4900,4900,4900,4900,0
|
|
20231106,120400,63185645,4900,4875,4900,4875,97
|
|
20231106,120300,62712520,4875,4875,4875,4865,1065
|
|
20231106,120200,57527365,4875,4875,4875,4875,0
|
|
20231106,120100,57527365,4875,4875,4875,4875,90
|
|
20231106,120000,57088615,4875,4875,4875,4875,1025
|
|
20231106,115900,52091740,4875,4875,4875,4875,1
|
|
20231106,115800,52086865,4870,4870,4870,4870,198
|
|
20231106,115700,51122605,4875,4875,4875,4875,0
|
|
20231106,115600,51122605,4875,4875,4875,4870,73
|
|
20231106,115500,50766775,4875,4875,4875,4875,0
|
|
20231106,115400,50766775,4875,4875,4875,4875,40
|
|
20231106,115300,50571775,4905,4880,4905,4880,64
|
|
20231106,115200,50259430,4910,4910,4910,4910,0
|
|
20231106,115100,50259430,4910,4910,4910,4910,0
|
|
20231106,115000,50259430,4910,4910,4910,4910,0
|
|
20231106,114900,50259430,4910,4910,4910,4910,0
|
|
20231106,114800,50259430,4910,4910,4910,4910,0
|
|
20231106,114700,50259430,4910,4910,4910,4910,0
|
|
20231106,114600,50259430,4910,4910,4910,4910,0
|
|
20231106,114500,50259430,4910,4910,4910,4910,1
|
|
20231106,114400,50254520,4910,4910,4910,4910,183
|
|
20231106,114300,49355990,4910,4910,4910,4910,0
|
|
20231106,114200,49355990,4910,4910,4910,4910,0
|
|
20231106,114100,49355990,4910,4900,4910,4900,200
|
|
20231106,114000,48375050,4900,4900,4900,4900,0
|
|
20231106,113900,48375050,4900,4900,4900,4900,0
|
|
20231106,113800,48375050,4900,4900,4900,4900,0
|
|
20231106,113700,48375050,4900,4895,4900,4895,500
|
|
20231106,113600,45925350,4900,4900,4900,4900,0
|
|
20231106,113500,45925350,4900,4895,4900,4895,500
|
|
20231106,113400,43475480,4900,4900,4900,4900,0
|
|
20231106,113300,43475480,4900,4900,4900,4900,0
|
|
20231106,113200,43475480,4900,4900,4900,4900,0
|
|
20231106,113100,43475480,4900,4900,4900,4900,1
|
|
20231106,113000,43470580,4860,4875,4875,4860,50
|
|
20231106,112900,43227120,4910,4890,4910,4890,700
|
|
20231106,112800,39795545,4890,4885,4890,4885,51
|
|
20231106,112700,39546405,4885,4885,4885,4885,0
|
|
20231106,112600,39546405,4885,4885,4885,4885,44
|
|
20231106,112500,39331465,4870,4870,4870,4870,1
|
|
20231106,112400,39326595,4890,4890,4890,4890,0
|
|
20231106,112300,39326595,4890,4890,4890,4890,0
|
|
20231106,112200,39326595,4890,4890,4890,4890,0
|
|
20231106,112100,39326595,4890,4890,4890,4890,0
|
|
20231106,112000,39326595,4890,4890,4890,4890,309
|
|
20231106,111900,37815585,4900,4890,4900,4890,7
|
|
20231106,111800,37781345,4890,4890,4890,4890,190
|
|
20231106,111700,36852245,4895,4895,4895,4895,0
|
|
20231106,111600,36852245,4895,4895,4895,4895,0
|
|
20231106,111500,36852245,4895,4895,4895,4895,0
|
|
20231106,111400,36852245,4895,4895,4895,4895,0
|
|
20231106,111300,36852245,4895,4895,4895,4895,0
|
|
20231106,111200,36852245,4895,4895,4895,4895,0
|
|
20231106,111100,36852245,4895,4895,4895,4895,0
|
|
20231106,111000,36852245,4895,4895,4895,4895,18
|
|
20231106,110900,36764135,4860,4860,4860,4860,312
|
|
20231106,110800,35247815,4860,4890,4890,4860,69
|
|
20231106,110700,34912165,4900,4900,4900,4900,0
|
|
20231106,110600,34912165,4900,4900,4900,4900,0
|
|
20231106,110500,34912165,4900,4900,4900,4900,0
|
|
20231106,110400,34912165,4900,4900,4900,4900,0
|
|
20231106,110300,34912165,4900,4900,4900,4900,0
|
|
20231106,110200,34912165,4900,4900,4900,4900,0
|
|
20231106,110100,34912165,4900,4900,4900,4900,0
|
|
20231106,110000,34912165,4900,4900,4900,4900,0
|
|
20231106,105900,34912165,4900,4900,4900,4900,0
|
|
20231106,105800,34912165,4900,4900,4900,4900,0
|
|
20231106,105700,34912165,4900,4900,4900,4900,0
|
|
20231106,105600,34912165,4900,4900,4900,4900,0
|
|
20231106,105500,34912165,4900,4900,4900,4900,0
|
|
20231106,105400,34912165,4900,4900,4900,4900,0
|
|
20231106,105300,34912165,4900,4900,4900,4900,0
|
|
20231106,105200,34912165,4900,4900,4900,4900,0
|
|
20231106,105100,34912165,4900,4900,4900,4900,0
|
|
20231106,105000,34912165,4900,4900,4900,4900,0
|
|
20231106,104900,34912165,4900,4900,4900,4900,0
|
|
20231106,104800,34912165,4900,4900,4900,4900,0
|
|
20231106,104700,34912165,4900,4900,4900,4900,0
|
|
20231106,104600,34912165,4900,4900,4900,4900,0
|
|
20231106,104500,34912165,4900,4900,4900,4900,21
|
|
20231106,104400,34809265,4900,4900,4900,4900,0
|
|
20231106,104300,34809265,4900,4900,4900,4900,0
|
|
20231106,104200,34809265,4900,4900,4900,4900,4
|
|
20231106,104100,34789665,4905,4905,4905,4905,0
|
|
20231106,104000,34789665,4905,4905,4905,4905,0
|
|
20231106,103900,34789665,4905,4905,4905,4905,0
|
|
20231106,103800,34789665,4905,4905,4905,4905,0
|
|
20231106,103700,34789665,4905,4905,4905,4905,0
|
|
20231106,103600,34789665,4905,4905,4905,4905,0
|
|
20231106,103500,34789665,4905,4905,4905,4905,0
|
|
20231106,103400,34789665,4905,4905,4905,4905,30
|
|
20231106,103300,34642515,4910,4910,4910,4910,0
|
|
20231106,103200,34642515,4910,4910,4910,4910,0
|
|
20231106,103100,34642515,4910,4910,4910,4910,0
|
|
20231106,103000,34642515,4910,4910,4910,4910,0
|
|
20231106,102900,34642515,4910,4910,4910,4910,0
|
|
20231106,102800,34642515,4910,4910,4910,4910,0
|
|
20231106,102700,34642515,4910,4910,4910,4910,0
|
|
20231106,102600,34642515,4910,4910,4910,4910,0
|
|
20231106,102500,34642515,4910,4910,4910,4910,0
|
|
20231106,102400,34642515,4910,4905,4910,4905,18
|
|
20231106,102300,34554215,4885,4885,4885,4885,2
|
|
20231106,102200,34544445,4890,4890,4890,4890,0
|
|
20231106,102100,34544445,4890,4890,4890,4890,0
|
|
20231106,102000,34544445,4890,4890,4890,4890,0
|
|
20231106,101900,34544445,4890,4890,4890,4890,75
|
|
20231106,101800,34177695,4890,4905,4905,4890,5
|
|
20231106,101700,34153215,4910,4910,4910,4910,1
|
|
20231106,101600,34148305,4920,4920,4920,4920,0
|
|
20231106,101500,34148305,4920,4920,4920,4920,0
|
|
20231106,101400,34148305,4920,4920,4920,4920,0
|
|
20231106,101300,34148305,4920,4920,4920,4920,0
|
|
20231106,101200,34148305,4920,4920,4920,4920,0
|
|
20231106,101100,34148305,4920,4920,4920,4920,0
|
|
20231106,101000,34148305,4920,4920,4920,4920,0
|
|
20231106,100900,34148305,4920,4920,4920,4920,0
|
|
20231106,100800,34148305,4920,4920,4920,4920,50
|
|
20231106,100700,33902305,4925,4925,4925,4925,0
|
|
20231106,100600,33902305,4925,4905,4925,4905,50
|
|
20231106,100500,33656435,4905,4905,4905,4905,0
|
|
20231106,100400,33656435,4905,4905,4905,4905,0
|
|
20231106,100300,33656435,4905,4905,4905,4905,0
|
|
20231106,100200,33656435,4905,4905,4905,4905,0
|
|
20231106,100100,33656435,4905,4905,4905,4905,1
|
|
20231106,100000,33651530,4895,4910,4910,4895,11
|
|
20231106,095900,33597535,4910,4910,4910,4910,0
|
|
20231106,095800,33597535,4910,4910,4910,4910,0
|
|
20231106,095700,33597535,4910,4910,4910,4910,0
|
|
20231106,095600,33597535,4910,4910,4910,4910,89
|
|
20231106,095500,33160545,4915,4915,4915,4915,1
|
|
20231106,095400,33155630,4920,4910,4920,4910,144
|
|
20231106,095300,32447270,4910,4910,4910,4910,0
|
|
20231106,095200,32447270,4910,4910,4910,4910,1
|
|
20231106,095100,32442360,4910,4910,4910,4910,0
|
|
20231106,095000,32442360,4910,4910,4910,4910,0
|
|
20231106,094900,32442360,4910,4910,4910,4910,0
|
|
20231106,094800,32442360,4910,4910,4910,4910,0
|
|
20231106,094700,32442360,4910,4910,4910,4910,0
|
|
20231106,094600,32442360,4910,4910,4910,4910,0
|
|
20231106,094500,32442360,4910,4910,4910,4910,0
|
|
20231106,094400,32442360,4910,4910,4910,4910,3
|
|
20231106,094300,32427630,4910,4910,4910,4910,0
|
|
20231106,094200,32427630,4910,4910,4910,4910,0
|
|
20231106,094100,32427630,4910,4910,4910,4910,0
|
|
20231106,094000,32427630,4910,4910,4910,4910,0
|
|
20231106,093900,32427630,4910,4910,4910,4910,1
|
|
20231106,093800,32422720,4920,4920,4920,4920,0
|
|
20231106,093700,32422720,4920,4920,4920,4920,133
|
|
20231106,093600,31768360,4920,4940,4940,4920,3
|
|
20231106,093500,31753575,4900,4900,4900,4900,0
|
|
20231106,093400,31753575,4900,4900,4900,4900,36
|
|
20231106,093300,31577175,4900,4900,4900,4900,0
|
|
20231106,093200,31577175,4900,4890,4900,4890,111
|
|
20231106,093100,31033335,4890,4890,4890,4890,0
|
|
20231106,093000,31033335,4890,4890,4890,4890,0
|
|
20231106,092900,31033335,4890,4890,4890,4890,0
|
|
20231106,092800,31033335,4890,4890,4890,4890,0
|
|
20231106,092700,31033335,4890,4890,4890,4890,0
|
|
20231106,092600,31033335,4890,4890,4890,4890,0
|
|
20231106,092500,31033335,4890,4880,4890,4880,101
|
|
20231106,092400,30539455,4870,4870,4870,4870,25
|
|
20231106,092300,30417705,4870,4870,4870,4870,0
|
|
20231106,092200,30417705,4870,4870,4870,4870,3
|
|
20231106,092100,30403095,4865,4865,4865,4865,60
|
|
20231106,092000,30111195,4870,4870,4870,4870,0
|
|
20231106,091900,30111195,4870,4865,4870,4865,79
|
|
20231106,091800,29726470,4880,4880,4880,4880,0
|
|
20231106,091700,29726470,4880,4880,4880,4880,0
|
|
20231106,091600,29726470,4880,4880,4880,4880,0
|
|
20231106,091500,29726470,4880,4880,4880,4880,50
|
|
20231106,091400,29482470,4835,4835,4835,4835,0
|
|
20231106,091300,29482470,4835,4885,4885,4800,348
|
|
20231106,091200,27809450,4885,4825,4885,4800,3706
|
|
20231106,091100,9970825,4825,4825,4825,4825,180
|
|
20231106,091000,9102325,4850,4845,4850,4825,1190
|
|
20231106,090900,3334030,4855,4895,4895,4855,410
|
|
20231106,090800,1334690,4900,4900,4900,4900,100
|
|
20231106,090700,844690,4990,4990,4990,4990,0
|
|
20231106,090600,844690,4990,4985,4990,4985,14
|
|
20231106,090500,774840,4900,4900,4900,4900,0
|
|
20231106,090400,774840,4900,4905,4905,4900,120
|
|
20231106,090300,186520,4900,4900,4900,4900,7
|
|
20231106,090200,152220,5020,5020,5020,5020,0
|
|
20231106,090100,152220,5020,5020,5020,5020,0
|
|
20231106,090000,152220,5020,5080,5080,5020,30
|