692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,202900,673654090,4990,4990,4990,4990,2169
|
|
20231107,202800,673654090,4990,4990,4990,4990,0
|
|
20231107,202700,673654090,4990,4990,4990,4990,0
|
|
20231107,202600,673654090,4990,4990,4990,4990,0
|
|
20231107,202500,673654090,4990,4990,4990,4990,0
|
|
20231107,202400,673654090,4990,4990,4990,4990,0
|
|
20231107,202300,673654090,4990,4990,4990,4990,0
|
|
20231107,202200,673654090,4990,4990,4990,4990,0
|
|
20231107,202100,673654090,4990,4990,4990,4990,0
|
|
20231107,202000,673654090,4990,4990,4990,4990,0
|
|
20231107,201900,673654090,4990,4990,4990,4990,0
|
|
20231107,201800,673654090,4990,4990,4990,4990,0
|
|
20231107,201700,673654090,4990,4990,4990,4990,0
|
|
20231107,201600,673654090,4990,4990,4990,4990,0
|
|
20231107,201500,673654090,4990,4990,4990,4990,0
|
|
20231107,201400,673654090,4990,4990,4990,4990,0
|
|
20231107,201300,673654090,4990,4990,4990,4990,0
|
|
20231107,201200,673654090,4990,4990,4990,4990,0
|
|
20231107,201100,673654090,4990,4990,4990,4990,0
|
|
20231107,201000,673654090,4990,4990,4990,4990,0
|
|
20231107,200900,673654090,4990,4990,4990,4990,0
|
|
20231107,200800,673654090,4990,4990,4990,4990,0
|
|
20231107,200700,673654090,4990,4990,4990,4990,0
|
|
20231107,200600,673654090,4990,4990,4990,4990,0
|
|
20231107,200500,673654090,4990,4990,4990,4990,0
|
|
20231107,200400,673654090,4990,4990,4990,4990,0
|
|
20231107,200300,673654090,4990,4990,4990,4990,0
|
|
20231107,200200,673654090,4990,4990,4990,4990,0
|
|
20231107,200100,673654090,4990,4990,4990,4990,0
|
|
20231107,200000,673654090,4990,4990,4990,4990,0
|
|
20231107,195900,673654090,4990,4990,4990,4990,2169
|
|
20231107,195800,673654090,4990,4990,4990,4990,0
|
|
20231107,195700,673654090,4990,4990,4990,4990,0
|
|
20231107,195600,673654090,4990,4990,4990,4990,0
|
|
20231107,195500,673654090,4990,4990,4990,4990,0
|
|
20231107,195400,673654090,4990,4990,4990,4990,0
|
|
20231107,195300,673654090,4990,4990,4990,4990,0
|
|
20231107,195200,673654090,4990,4990,4990,4990,0
|
|
20231107,195100,673654090,4990,4990,4990,4990,0
|
|
20231107,195000,673654090,4990,4990,4990,4990,0
|
|
20231107,194900,673654090,4990,4990,4990,4990,0
|
|
20231107,194800,673654090,4990,4990,4990,4990,0
|
|
20231107,194700,673654090,4990,4990,4990,4990,0
|
|
20231107,194600,673654090,4990,4990,4990,4990,0
|
|
20231107,194500,673654090,4990,4990,4990,4990,0
|
|
20231107,194400,673654090,4990,4990,4990,4990,0
|
|
20231107,194300,673654090,4990,4990,4990,4990,0
|
|
20231107,194200,673654090,4990,4990,4990,4990,0
|
|
20231107,194100,673654090,4990,4990,4990,4990,0
|
|
20231107,194000,673654090,4990,4990,4990,4990,0
|
|
20231107,193900,673654090,4990,4990,4990,4990,0
|
|
20231107,193800,673654090,4990,4990,4990,4990,0
|
|
20231107,193700,673654090,4990,4990,4990,4990,0
|
|
20231107,193600,673654090,4990,4990,4990,4990,0
|
|
20231107,193500,673654090,4990,4990,4990,4990,0
|
|
20231107,193400,673654090,4990,4990,4990,4990,0
|
|
20231107,193300,673654090,4990,4990,4990,4990,0
|
|
20231107,193200,673654090,4990,4990,4990,4990,0
|
|
20231107,193100,673654090,4990,4990,4990,4990,0
|
|
20231107,193000,673654090,4990,4990,4990,4990,0
|
|
20231107,192900,673654090,4990,4990,4990,4990,2169
|
|
20231107,192800,673654090,4990,4990,4990,4990,0
|
|
20231107,192700,673654090,4990,4990,4990,4990,0
|
|
20231107,192600,673654090,4990,4990,4990,4990,0
|
|
20231107,192500,673654090,4990,4990,4990,4990,0
|
|
20231107,192400,673654090,4990,4990,4990,4990,0
|
|
20231107,192300,673654090,4990,4990,4990,4990,0
|
|
20231107,192200,673654090,4990,4990,4990,4990,0
|
|
20231107,192100,673654090,4990,4990,4990,4990,0
|
|
20231107,192000,673654090,4990,4990,4990,4990,0
|
|
20231107,191900,673654090,4990,4990,4990,4990,0
|
|
20231107,191800,673654090,4990,4990,4990,4990,0
|
|
20231107,191700,673654090,4990,4990,4990,4990,0
|
|
20231107,191600,673654090,4990,4990,4990,4990,0
|
|
20231107,191500,673654090,4990,4990,4990,4990,0
|
|
20231107,191400,673654090,4990,4990,4990,4990,0
|
|
20231107,191300,673654090,4990,4990,4990,4990,0
|
|
20231107,191200,673654090,4990,4990,4990,4990,0
|
|
20231107,191100,673654090,4990,4990,4990,4990,0
|
|
20231107,191000,673654090,4990,4990,4990,4990,0
|
|
20231107,190900,673654090,4990,4990,4990,4990,0
|
|
20231107,190800,673654090,4990,4990,4990,4990,0
|
|
20231107,190700,673654090,4990,4990,4990,4990,0
|
|
20231107,190600,673654090,4990,4990,4990,4990,0
|
|
20231107,190500,673654090,4990,4990,4990,4990,0
|
|
20231107,190400,673654090,4990,4990,4990,4990,0
|
|
20231107,190300,673654090,4990,4990,4990,4990,0
|
|
20231107,190200,673654090,4990,4990,4990,4990,0
|
|
20231107,190100,673654090,4990,4990,4990,4990,0
|
|
20231107,190000,673654090,4990,4990,4990,4990,0
|
|
20231107,185900,673654090,4990,4990,4990,4990,2169
|
|
20231107,185800,673654090,4990,4990,4990,4990,0
|
|
20231107,185700,673654090,4990,4990,4990,4990,0
|
|
20231107,185600,673654090,4990,4990,4990,4990,0
|
|
20231107,185500,673654090,4990,4990,4990,4990,0
|
|
20231107,185400,673654090,4990,4990,4990,4990,0
|
|
20231107,185300,673654090,4990,4990,4990,4990,0
|
|
20231107,185200,673654090,4990,4990,4990,4990,0
|
|
20231107,185100,673654090,4990,4990,4990,4990,0
|
|
20231107,185000,673654090,4990,4990,4990,4990,0
|
|
20231107,184900,673654090,4990,4990,4990,4990,0
|
|
20231107,184800,673654090,4990,4990,4990,4990,0
|
|
20231107,184700,673654090,4990,4990,4990,4990,0
|
|
20231107,184600,673654090,4990,4990,4990,4990,0
|
|
20231107,184500,673654090,4990,4990,4990,4990,0
|
|
20231107,184400,673654090,4990,4990,4990,4990,0
|
|
20231107,184300,673654090,4990,4990,4990,4990,0
|
|
20231107,184200,673654090,4990,4990,4990,4990,0
|
|
20231107,184100,673654090,4990,4990,4990,4990,0
|
|
20231107,184000,673654090,4990,4990,4990,4990,0
|
|
20231107,183900,673654090,4990,4990,4990,4990,0
|
|
20231107,183800,673654090,4990,4990,4990,4990,0
|
|
20231107,183700,673654090,4990,4990,4990,4990,0
|
|
20231107,183600,673654090,4990,4990,4990,4990,0
|
|
20231107,183500,673654090,4990,4990,4990,4990,0
|
|
20231107,183400,673654090,4990,4990,4990,4990,0
|
|
20231107,183300,673654090,4990,4990,4990,4990,0
|
|
20231107,183200,673654090,4990,4990,4990,4990,0
|
|
20231107,183100,673654090,4990,4990,4990,4990,0
|
|
20231107,183000,673654090,4990,4990,4990,4990,0
|
|
20231107,182900,673654090,4990,4990,4990,4990,2169
|
|
20231107,182800,673654090,4990,4990,4990,4990,0
|
|
20231107,182700,673654090,4990,4990,4990,4990,0
|
|
20231107,182600,673654090,4990,4990,4990,4990,0
|
|
20231107,182500,673654090,4990,4990,4990,4990,0
|
|
20231107,182400,673654090,4990,4990,4990,4990,0
|
|
20231107,182300,673654090,4990,4990,4990,4990,0
|
|
20231107,182200,673654090,4990,4990,4990,4990,0
|
|
20231107,182100,673654090,4990,4990,4990,4990,0
|
|
20231107,182000,673654090,4990,4990,4990,4990,0
|
|
20231107,181900,673654090,4990,4990,4990,4990,0
|
|
20231107,181800,673654090,4990,4990,4990,4990,0
|
|
20231107,181700,673654090,4990,4990,4990,4990,0
|
|
20231107,181600,673654090,4990,4990,4990,4990,0
|
|
20231107,181500,673654090,4990,4990,4990,4990,0
|
|
20231107,181400,673654090,4990,4990,4990,4990,0
|
|
20231107,181300,673654090,4990,4990,4990,4990,0
|
|
20231107,181200,673654090,4990,4990,4990,4990,0
|
|
20231107,181100,673654090,4990,4990,4990,4990,0
|
|
20231107,181000,673654090,4990,4990,4990,4990,0
|
|
20231107,180900,673654090,4990,4990,4990,4990,0
|
|
20231107,180800,673654090,4990,4990,4990,4990,0
|
|
20231107,180700,673654090,4990,4990,4990,4990,0
|
|
20231107,180600,673654090,4990,4990,4990,4990,0
|
|
20231107,180500,673654090,4990,4990,4990,4990,0
|
|
20231107,180400,673654090,4990,4990,4990,4990,0
|
|
20231107,180300,673654090,4990,4990,4990,4990,0
|
|
20231107,180200,673654090,4990,4990,4990,4990,0
|
|
20231107,180100,673654090,4990,4990,4990,4990,0
|
|
20231107,180000,673654090,4990,4990,4990,4990,0
|
|
20231107,175900,673654090,4990,4990,4990,4990,2169
|
|
20231107,175800,673654090,4990,4990,4990,4990,0
|
|
20231107,175700,673654090,4990,4990,4990,4990,0
|
|
20231107,175600,673654090,4990,4990,4990,4990,0
|
|
20231107,175500,673654090,4990,4990,4990,4990,0
|
|
20231107,175400,673654090,4990,4990,4990,4990,0
|
|
20231107,175300,673654090,4990,4990,4990,4990,0
|
|
20231107,175200,673654090,4990,4990,4990,4990,0
|
|
20231107,175100,673654090,4990,4990,4990,4990,0
|
|
20231107,175000,673654090,4990,4990,4990,4990,0
|
|
20231107,174900,673654090,4990,4990,4990,4990,0
|
|
20231107,174800,673654090,4990,4990,4990,4990,0
|
|
20231107,174700,673654090,4990,4990,4990,4990,0
|
|
20231107,174600,673654090,4990,4990,4990,4990,0
|
|
20231107,174500,673654090,4990,4990,4990,4990,0
|
|
20231107,174400,673654090,4990,4990,4990,4990,0
|
|
20231107,174300,673654090,4990,4990,4990,4990,0
|
|
20231107,174200,673654090,4990,4990,4990,4990,0
|
|
20231107,174100,673654090,4990,4990,4990,4990,0
|
|
20231107,174000,673654090,4990,4990,4990,4990,0
|
|
20231107,173900,673654090,4990,4990,4990,4990,0
|
|
20231107,173800,673654090,4990,4990,4990,4990,0
|
|
20231107,173700,673654090,4990,4990,4990,4990,0
|
|
20231107,173600,673654090,4990,4990,4990,4990,0
|
|
20231107,173500,673654090,4990,4990,4990,4990,0
|
|
20231107,173400,673654090,4990,4990,4990,4990,0
|
|
20231107,173300,673654090,4990,4990,4990,4990,0
|
|
20231107,173200,673654090,4990,4990,4990,4990,0
|
|
20231107,173100,673654090,4990,4990,4990,4990,0
|
|
20231107,173000,673654090,4990,4990,4990,4990,0
|
|
20231107,172900,673654090,4990,4990,4990,4990,2169
|
|
20231107,172800,673654090,4990,4990,4990,4990,0
|
|
20231107,172700,673654090,4990,4990,4990,4990,0
|
|
20231107,172600,673654090,4990,4990,4990,4990,0
|
|
20231107,172500,673654090,4990,4990,4990,4990,0
|
|
20231107,172400,673654090,4990,4990,4990,4990,0
|
|
20231107,172300,673654090,4990,4990,4990,4990,0
|
|
20231107,172200,673654090,4990,4990,4990,4990,0
|
|
20231107,172100,673654090,4990,4990,4990,4990,0
|
|
20231107,172000,673654090,4990,4990,4990,4990,0
|
|
20231107,171900,673654090,4990,4990,4990,4990,0
|
|
20231107,171800,673654090,4990,4990,4990,4990,0
|
|
20231107,171700,673654090,4990,4990,4990,4990,0
|
|
20231107,171600,673654090,4990,4990,4990,4990,0
|
|
20231107,171500,673654090,4990,4990,4990,4990,0
|
|
20231107,171400,673654090,4990,4990,4990,4990,0
|
|
20231107,171300,673654090,4990,4990,4990,4990,0
|
|
20231107,171200,673654090,4990,4990,4990,4990,0
|
|
20231107,171100,673654090,4990,4990,4990,4990,0
|
|
20231107,171000,673654090,4990,4990,4990,4990,0
|
|
20231107,170900,673654090,4990,4990,4990,4990,0
|
|
20231107,170800,673654090,4990,4990,4990,4990,0
|
|
20231107,170700,673654090,4990,4990,4990,4990,0
|
|
20231107,170600,673654090,4990,4990,4990,4990,0
|
|
20231107,170500,673654090,4990,4990,4990,4990,0
|
|
20231107,170400,673654090,4990,4990,4990,4990,0
|
|
20231107,170300,673654090,4990,4990,4990,4990,0
|
|
20231107,170200,673654090,4990,4990,4990,4990,0
|
|
20231107,170100,673654090,4990,4990,4990,4990,0
|
|
20231107,170000,673654090,4990,4990,4990,4990,0
|
|
20231107,165900,673654090,4990,4990,4990,4990,2169
|
|
20231107,165800,673654090,4990,4990,4990,4990,0
|
|
20231107,165700,673654090,4990,4990,4990,4990,0
|
|
20231107,165600,673654090,4990,4990,4990,4990,0
|
|
20231107,165500,673654090,4990,4990,4990,4990,0
|
|
20231107,165400,673654090,4990,4990,4990,4990,0
|
|
20231107,165300,673654090,4990,4990,4990,4990,0
|
|
20231107,165200,673654090,4990,4990,4990,4990,0
|
|
20231107,165100,673654090,4990,4990,4990,4990,0
|
|
20231107,165000,673654090,4990,4990,4990,4990,0
|
|
20231107,164900,673654090,4990,4990,4990,4990,0
|
|
20231107,164800,673654090,4990,4990,4990,4990,0
|
|
20231107,164700,673654090,4990,4990,4990,4990,0
|
|
20231107,164600,673654090,4990,4990,4990,4990,0
|
|
20231107,164500,673654090,4990,4990,4990,4990,0
|
|
20231107,164400,673654090,4990,4990,4990,4990,0
|
|
20231107,164300,673654090,4990,4990,4990,4990,0
|
|
20231107,164200,673654090,4990,4990,4990,4990,0
|
|
20231107,164100,673654090,4990,4990,4990,4990,0
|
|
20231107,164000,673654090,4990,4990,4990,4990,0
|
|
20231107,163900,673654090,4990,4990,4990,4990,0
|
|
20231107,163800,673654090,4990,4990,4990,4990,0
|
|
20231107,163700,673654090,4990,4990,4990,4990,0
|
|
20231107,163600,673654090,4990,4990,4990,4990,0
|
|
20231107,163500,673654090,4990,4990,4990,4990,0
|
|
20231107,163400,673654090,4990,4990,4990,4990,0
|
|
20231107,163300,673654090,4990,4990,4990,4990,0
|
|
20231107,163200,673654090,4990,4990,4990,4990,0
|
|
20231107,163100,673654090,4990,4990,4990,4990,0
|
|
20231107,163000,673654090,4990,4990,4990,4990,0
|
|
20231107,162900,673654090,4990,4990,4990,4990,2169
|
|
20231107,162800,673654090,4990,4990,4990,4990,0
|
|
20231107,162700,673654090,4990,4990,4990,4990,0
|
|
20231107,162600,673654090,4990,4990,4990,4990,0
|
|
20231107,162500,673654090,4990,4990,4990,4990,0
|
|
20231107,162400,673654090,4990,4990,4990,4990,0
|
|
20231107,162300,673654090,4990,4990,4990,4990,0
|
|
20231107,162200,673654090,4990,4990,4990,4990,0
|
|
20231107,162100,673654090,4990,4990,4990,4990,0
|
|
20231107,162000,673654090,4990,4990,4990,4990,0
|
|
20231107,161900,673654090,4990,4990,4990,4990,0
|
|
20231107,161800,673654090,4990,4990,4990,4990,0
|
|
20231107,161700,673654090,4990,4990,4990,4990,0
|
|
20231107,161600,673654090,4990,4990,4990,4990,0
|
|
20231107,161500,673654090,4990,4990,4990,4990,0
|
|
20231107,161400,673654090,4990,4990,4990,4990,0
|
|
20231107,161300,673654090,4990,4990,4990,4990,0
|
|
20231107,161200,673654090,4990,4990,4990,4990,0
|
|
20231107,161100,673654090,4990,4990,4990,4990,0
|
|
20231107,161000,673654090,4990,4990,4990,4990,0
|
|
20231107,160900,673654090,4990,4990,4990,4990,0
|
|
20231107,160800,673654090,4990,4990,4990,4990,0
|
|
20231107,160700,673654090,4990,4990,4990,4990,0
|
|
20231107,160600,673654090,4990,4990,4990,4990,0
|
|
20231107,160500,673654090,4990,4990,4990,4990,0
|
|
20231107,160400,673654090,4990,4990,4990,4990,0
|
|
20231107,160300,673654090,4990,4990,4990,4990,0
|
|
20231107,160200,673654090,4990,4990,4990,4990,0
|
|
20231107,160100,673654090,4990,4990,4990,4990,0
|
|
20231107,160000,673654090,4990,4990,4990,4990,0
|
|
20231107,155900,673654090,4990,4990,4990,4990,2169
|
|
20231107,155800,673654090,4990,4990,4990,4990,0
|
|
20231107,155700,673654090,4990,4990,4990,4990,0
|
|
20231107,155600,673654090,4990,4990,4990,4990,0
|
|
20231107,155500,673654090,4990,4990,4990,4990,0
|
|
20231107,155400,673654090,4990,4990,4990,4990,0
|
|
20231107,155300,673654090,4990,4990,4990,4990,0
|
|
20231107,155200,673654090,4990,4990,4990,4990,0
|
|
20231107,155100,673654090,4990,4990,4990,4990,0
|
|
20231107,155000,673654090,4990,4990,4990,4990,0
|
|
20231107,154900,673654090,4990,4990,4990,4990,0
|
|
20231107,154800,673654090,4990,4990,4990,4990,0
|
|
20231107,154700,673654090,4990,4990,4990,4990,0
|
|
20231107,154600,673654090,4990,4990,4990,4990,0
|
|
20231107,154500,673654090,4990,4990,4990,4990,0
|
|
20231107,154400,673654090,4990,4990,4990,4990,0
|
|
20231107,154300,673654090,4990,4990,4990,4990,0
|
|
20231107,154200,673654090,4990,4990,4990,4990,0
|
|
20231107,154100,673654090,4990,4990,4990,4990,0
|
|
20231107,154000,673654090,4990,4990,4990,4990,0
|
|
20231107,153900,673654090,4990,4990,4990,4990,0
|
|
20231107,153800,673654090,4990,4990,4990,4990,0
|
|
20231107,153700,673654090,4990,4990,4990,4990,0
|
|
20231107,153600,673654090,4990,4990,4990,4990,0
|
|
20231107,153500,673654090,4990,4990,4990,4990,0
|
|
20231107,153400,673654090,4990,4990,4990,4990,0
|
|
20231107,153300,673654090,4990,4990,4990,4990,0
|
|
20231107,153200,673654090,4990,4990,4990,4990,0
|
|
20231107,153100,673654090,4990,4990,4990,4990,0
|
|
20231107,153000,673654090,4990,4990,4990,4990,2169
|
|
20231107,152900,662830780,5000,5000,5000,5000,0
|
|
20231107,152800,662830780,5000,5000,5000,5000,0
|
|
20231107,152700,662830780,5000,5000,5000,5000,0
|
|
20231107,152600,662830780,5000,5000,5000,5000,0
|
|
20231107,152500,662830780,5000,5000,5000,5000,0
|
|
20231107,152400,662830780,5000,5000,5000,5000,0
|
|
20231107,152300,662830780,5000,5000,5000,5000,0
|
|
20231107,152200,662830780,5000,5000,5000,5000,0
|
|
20231107,152100,662830780,5000,5000,5000,5000,0
|
|
20231107,152000,662830780,5000,5000,5000,5000,0
|
|
20231107,151900,662830780,5000,5000,5000,5000,3
|
|
20231107,151800,662815780,5000,5000,5000,5000,8
|
|
20231107,151700,662775780,5000,5000,5000,5000,0
|
|
20231107,151600,662775780,5000,4995,5000,4995,34
|
|
20231107,151500,662605925,4995,4995,4995,4995,0
|
|
20231107,151400,662605925,4995,4955,4995,4950,47
|
|
20231107,151300,662373030,5000,5000,5000,5000,43
|
|
20231107,151200,662158030,5000,4925,5000,4925,2389
|
|
20231107,151100,650365125,4925,4920,4925,4920,6
|
|
20231107,151000,650335600,4925,4925,4925,4925,0
|
|
20231107,150900,650335600,4925,4925,4925,4925,4
|
|
20231107,150800,650315900,4915,4920,4920,4915,139
|
|
20231107,150700,649632235,4920,4920,4920,4920,18
|
|
20231107,150600,649543675,4925,4925,4925,4925,0
|
|
20231107,150500,649543675,4925,4925,4925,4925,0
|
|
20231107,150400,649543675,4925,4925,4925,4925,0
|
|
20231107,150300,649543675,4925,4925,4925,4925,30
|
|
20231107,150200,649395925,4930,4925,4930,4925,50
|
|
20231107,150100,649149435,4910,4925,4925,4910,59
|
|
20231107,150000,648859145,4930,4930,4930,4930,0
|
|
20231107,145900,648859145,4930,4930,4930,4930,27
|
|
20231107,145800,648726035,4935,4935,4935,4935,0
|
|
20231107,145700,648726035,4935,4935,4935,4935,0
|
|
20231107,145600,648726035,4935,4925,4935,4925,4
|
|
20231107,145500,648706315,4910,4910,4910,4910,0
|
|
20231107,145400,648706315,4910,4910,4910,4910,0
|
|
20231107,145300,648706315,4910,4910,4910,4910,1
|
|
20231107,145200,648701405,4930,4930,4930,4930,1
|
|
20231107,145100,648696475,4935,4945,4945,4935,78
|
|
20231107,145000,648311535,4935,4935,4935,4935,723
|
|
20231107,144900,644743530,4935,4935,4935,4935,0
|
|
20231107,144800,644743530,4935,4935,4935,4935,0
|
|
20231107,144700,644743530,4935,4935,4935,4935,3
|
|
20231107,144600,644728725,4935,4935,4935,4935,0
|
|
20231107,144500,644728725,4935,4935,4935,4935,0
|
|
20231107,144400,644728725,4935,4935,4935,4935,0
|
|
20231107,144300,644728725,4935,4935,4935,4935,0
|
|
20231107,144200,644728725,4935,4935,4935,4935,0
|
|
20231107,144100,644728725,4935,4935,4935,4935,0
|
|
20231107,144000,644728725,4935,4935,4935,4935,0
|
|
20231107,143900,644728725,4935,4935,4935,4935,0
|
|
20231107,143800,644728725,4935,4915,4935,4915,45
|
|
20231107,143700,644507510,4910,4910,4910,4910,0
|
|
20231107,143600,644507510,4910,4910,4910,4910,100
|
|
20231107,143500,644016510,4915,4915,4915,4915,0
|
|
20231107,143400,644016510,4915,4915,4915,4915,0
|
|
20231107,143300,644016510,4915,4920,4920,4915,24
|
|
20231107,143200,643898495,4940,4940,4940,4940,0
|
|
20231107,143100,643898495,4940,4940,4940,4940,0
|
|
20231107,143000,643898495,4940,4940,4940,4940,0
|
|
20231107,142900,643898495,4940,4940,4940,4940,0
|
|
20231107,142800,643898495,4940,4940,4940,4940,0
|
|
20231107,142700,643898495,4940,4940,4940,4940,0
|
|
20231107,142600,643898495,4940,4920,4940,4920,171
|
|
20231107,142500,643055055,4920,4920,4920,4920,0
|
|
20231107,142400,643055055,4920,4920,4920,4920,0
|
|
20231107,142300,643055055,4920,4920,4920,4920,0
|
|
20231107,142200,643055055,4920,4920,4920,4920,24
|
|
20231107,142100,642936975,4915,4915,4915,4915,11
|
|
20231107,142000,642882910,4920,4920,4920,4920,0
|
|
20231107,141900,642882910,4920,4920,4920,4920,90
|
|
20231107,141800,642440110,4940,4940,4940,4940,1
|
|
20231107,141700,642435170,4920,4920,4920,4920,38
|
|
20231107,141600,642248210,4950,4920,4950,4915,1345
|
|
20231107,141500,635604495,4950,4950,4950,4950,0
|
|
20231107,141400,635604495,4950,4950,4950,4950,0
|
|
20231107,141300,635604495,4950,4950,4950,4950,0
|
|
20231107,141200,635604495,4950,4950,4950,4950,0
|
|
20231107,141100,635604495,4950,4950,4950,4950,0
|
|
20231107,141000,635604495,4950,4950,4950,4950,0
|
|
20231107,140900,635604495,4950,4950,4950,4950,60
|
|
20231107,140800,635307495,4950,4945,4950,4945,436
|
|
20231107,140700,633150790,4945,4925,4945,4925,1976
|
|
20231107,140600,623410165,4920,4920,4920,4920,17
|
|
20231107,140500,623326525,4925,4920,4925,4920,205
|
|
20231107,140400,622317460,4920,4920,4920,4920,0
|
|
20231107,140300,622317460,4920,4905,4920,4905,346
|
|
20231107,140200,620620315,4905,4905,4905,4905,41
|
|
20231107,140100,620419210,4905,4905,4905,4905,114
|
|
20231107,140000,619860040,4905,4910,4910,4905,228
|
|
20231107,135900,618740660,4930,4930,4930,4930,0
|
|
20231107,135800,618740660,4930,4930,4930,4930,0
|
|
20231107,135700,618740660,4930,4910,4930,4910,26
|
|
20231107,135600,618612920,4930,4930,4930,4930,0
|
|
20231107,135500,618612920,4930,4930,4930,4930,0
|
|
20231107,135400,618612920,4930,4930,4930,4930,1
|
|
20231107,135300,618607990,4910,4910,4910,4910,100
|
|
20231107,135200,618116990,4930,4930,4930,4930,0
|
|
20231107,135100,618116990,4930,4930,4930,4930,0
|
|
20231107,135000,618116990,4930,4930,4930,4930,1
|
|
20231107,134900,618112060,4930,4930,4930,4930,0
|
|
20231107,134800,618112060,4930,4930,4930,4930,0
|
|
20231107,134700,618112060,4930,4930,4930,4930,31
|
|
20231107,134600,617959230,4940,4940,4940,4940,0
|
|
20231107,134500,617959230,4940,4940,4940,4940,0
|
|
20231107,134400,617959230,4940,4940,4940,4940,0
|
|
20231107,134300,617959230,4940,4940,4940,4940,0
|
|
20231107,134200,617959230,4940,4940,4940,4940,0
|
|
20231107,134100,617959230,4940,4935,4940,4900,2503
|
|
20231107,134000,605688260,4950,4950,4950,4950,0
|
|
20231107,133900,605688260,4950,4935,4950,4935,15
|
|
20231107,133800,605614205,4935,4950,4955,4935,91
|
|
20231107,133700,605164055,4955,4960,4960,4955,178
|
|
20231107,133600,604282025,4960,4900,4960,4900,684
|
|
20231107,133500,600900705,4940,4910,4940,4880,1687
|
|
20231107,133400,592638475,4915,4945,4950,4915,261
|
|
20231107,133300,591348525,4950,4925,4950,4925,122
|
|
20231107,133200,590747435,4925,4930,4930,4925,31
|
|
20231107,133100,590594710,4950,4950,4950,4950,10
|
|
20231107,133000,590545210,4960,4865,4960,4855,3033
|
|
20231107,132900,575741380,4875,4875,4875,4875,1
|
|
20231107,132800,575736505,4870,4870,4870,4870,0
|
|
20231107,132700,575736505,4870,4850,4870,4850,235
|
|
20231107,132600,574592075,4865,4895,4895,4865,40
|
|
20231107,132500,574397365,4865,4930,4930,4865,464
|
|
20231107,132400,572117490,4940,4965,4965,4940,2358
|
|
20231107,132300,560444860,4965,4990,4990,4965,400
|
|
20231107,132200,558451035,5010,5010,5040,5010,207
|
|
20231107,132100,557413855,5010,4990,5020,4965,390
|
|
20231107,132000,555472545,4990,5040,5050,4990,203
|
|
20231107,131900,554448735,5050,4965,5050,4960,8184
|
|
20231107,131800,513694550,4925,5000,5000,4910,1424
|
|
20231107,131700,506630465,4965,5000,5000,4965,3215
|
|
20231107,131600,490573450,5050,5080,5100,5010,7285
|
|
20231107,131500,453580330,5050,5040,5100,5040,1485
|
|
20231107,131400,446030910,5040,5050,5050,5040,846
|
|
20231107,131300,441765920,5040,5050,5050,5040,203
|
|
20231107,131200,440740870,5050,5060,5060,5010,2946
|
|
20231107,131100,425919820,5060,5050,5170,5050,16475
|
|
20231107,131000,341868890,5030,4995,5050,4995,3874
|
|
20231107,130900,322479860,4990,4960,4995,4960,3971
|
|
20231107,130800,302670265,4940,4930,4960,4930,1178
|
|
20231107,130700,296857660,4910,4900,4910,4900,1214
|
|
20231107,130600,290903270,4900,4850,4900,4850,65
|
|
20231107,130500,290587515,4850,4915,4930,4850,595
|
|
20231107,130400,287667965,4930,4880,4930,4880,663
|
|
20231107,130300,284426460,4825,4990,4990,4825,1438
|
|
20231107,130200,277388965,4920,4800,5000,4800,8187
|
|
20231107,130100,237735375,4800,4795,4800,4795,1202
|
|
20231107,130000,231967465,4800,4725,4800,4725,6983
|
|
20231107,125900,198549835,4710,4680,4710,4680,910
|
|
20231107,125800,194274705,4680,4680,4680,4680,0
|
|
20231107,125700,194274705,4680,4680,4680,4680,50
|
|
20231107,125600,194040705,4680,4675,4680,4675,122
|
|
20231107,125500,193470350,4675,4675,4675,4675,278
|
|
20231107,125400,192170700,4675,4670,4675,4670,600
|
|
20231107,125300,189365995,4670,4670,4670,4670,0
|
|
20231107,125200,189365995,4670,4670,4670,4670,1
|
|
20231107,125100,189361325,4665,4650,4665,4650,206
|
|
20231107,125000,188401195,4650,4650,4650,4650,0
|
|
20231107,124900,188401195,4650,4650,4650,4650,2
|
|
20231107,124800,188391895,4655,4655,4655,4655,185
|
|
20231107,124700,187530720,4655,4655,4655,4655,0
|
|
20231107,124600,187530720,4655,4655,4655,4655,0
|
|
20231107,124500,187530720,4655,4655,4655,4655,0
|
|
20231107,124400,187530720,4655,4655,4655,4655,1
|
|
20231107,124300,187526065,4660,4660,4660,4660,0
|
|
20231107,124200,187526065,4660,4660,4660,4660,0
|
|
20231107,124100,187526065,4660,4660,4660,4660,0
|
|
20231107,124000,187526065,4660,4660,4660,4660,0
|
|
20231107,123900,187526065,4660,4660,4660,4660,0
|
|
20231107,123800,187526065,4660,4660,4660,4660,0
|
|
20231107,123700,187526065,4660,4660,4660,4660,0
|
|
20231107,123600,187526065,4660,4660,4660,4660,0
|
|
20231107,123500,187526065,4660,4660,4660,4660,1
|
|
20231107,123400,187521405,4655,4655,4655,4655,0
|
|
20231107,123300,187521405,4655,4645,4655,4645,389
|
|
20231107,123200,185713430,4645,4645,4645,4645,18
|
|
20231107,123100,185629820,4645,4645,4645,4645,0
|
|
20231107,123000,185629820,4645,4645,4645,4645,0
|
|
20231107,122900,185629820,4645,4645,4645,4645,0
|
|
20231107,122800,185629820,4645,4645,4645,4645,0
|
|
20231107,122700,185629820,4645,4645,4645,4645,5
|
|
20231107,122600,185606595,4650,4650,4650,4650,0
|
|
20231107,122500,185606595,4650,4650,4650,4650,0
|
|
20231107,122400,185606595,4650,4650,4650,4650,0
|
|
20231107,122300,185606595,4650,4650,4650,4650,96
|
|
20231107,122200,185160195,4645,4645,4645,4645,11
|
|
20231107,122100,185109100,4645,4645,4645,4645,0
|
|
20231107,122000,185109100,4645,4645,4645,4645,1
|
|
20231107,121900,185104455,4640,4640,4640,4640,46
|
|
20231107,121800,184891015,4650,4650,4650,4650,0
|
|
20231107,121700,184891015,4650,4650,4650,4650,0
|
|
20231107,121600,184891015,4650,4650,4650,4650,11
|
|
20231107,121500,184839865,4600,4625,4625,4600,6682
|
|
20231107,121400,154078055,4620,4640,4640,4620,986
|
|
20231107,121300,149513120,4640,4665,4665,4640,3519
|
|
20231107,121200,133171005,4665,4670,4670,4665,700
|
|
20231107,121100,129905240,4685,4685,4685,4685,0
|
|
20231107,121000,129905240,4685,4685,4685,4685,0
|
|
20231107,120900,129905240,4685,4685,4685,4670,204
|
|
20231107,120800,128952345,4685,4675,4685,4675,4
|
|
20231107,120700,128933635,4675,4675,4675,4675,0
|
|
20231107,120600,128933635,4675,4675,4675,4675,89
|
|
20231107,120500,128517560,4680,4690,4690,4680,1190
|
|
20231107,120400,122943735,4715,4715,4715,4715,0
|
|
20231107,120300,122943735,4715,4715,4715,4715,0
|
|
20231107,120200,122943735,4715,4715,4715,4715,0
|
|
20231107,120100,122943735,4715,4715,4715,4715,0
|
|
20231107,120000,122943735,4715,4685,4715,4685,413
|
|
20231107,115900,121006760,4690,4690,4690,4690,612
|
|
20231107,115800,118136480,4690,4690,4690,4690,98
|
|
20231107,115700,117676860,4695,4700,4700,4695,976
|
|
20231107,115600,113094335,4725,4725,4725,4725,0
|
|
20231107,115500,113094335,4725,4725,4725,4725,0
|
|
20231107,115400,113094335,4725,4725,4725,4725,0
|
|
20231107,115300,113094335,4725,4725,4725,4725,0
|
|
20231107,115200,113094335,4725,4725,4725,4725,0
|
|
20231107,115100,113094335,4725,4725,4725,4725,0
|
|
20231107,115000,113094335,4725,4725,4725,4725,0
|
|
20231107,114900,113094335,4725,4725,4725,4725,0
|
|
20231107,114800,113094335,4725,4725,4725,4725,0
|
|
20231107,114700,113094335,4725,4725,4725,4725,0
|
|
20231107,114600,113094335,4725,4725,4725,4725,0
|
|
20231107,114500,113094335,4725,4725,4725,4725,0
|
|
20231107,114400,113094335,4725,4725,4725,4725,0
|
|
20231107,114300,113094335,4725,4725,4725,4725,0
|
|
20231107,114200,113094335,4725,4725,4725,4725,0
|
|
20231107,114100,113094335,4725,4725,4725,4725,0
|
|
20231107,114000,113094335,4725,4725,4725,4725,0
|
|
20231107,113900,113094335,4725,4725,4725,4725,0
|
|
20231107,113800,113094335,4725,4725,4725,4725,0
|
|
20231107,113700,113094335,4725,4725,4725,4725,0
|
|
20231107,113600,113094335,4725,4725,4725,4725,50
|
|
20231107,113500,112858085,4725,4725,4725,4725,0
|
|
20231107,113400,112858085,4725,4725,4725,4725,0
|
|
20231107,113300,112858085,4725,4725,4725,4725,0
|
|
20231107,113200,112858085,4725,4725,4725,4725,0
|
|
20231107,113100,112858085,4725,4725,4725,4725,0
|
|
20231107,113000,112858085,4725,4725,4725,4725,0
|
|
20231107,112900,112858085,4725,4725,4725,4725,0
|
|
20231107,112800,112858085,4725,4725,4725,4725,0
|
|
20231107,112700,112858085,4725,4725,4725,4725,0
|
|
20231107,112600,112858085,4725,4725,4725,4725,0
|
|
20231107,112500,112858085,4725,4725,4725,4725,0
|
|
20231107,112400,112858085,4725,4725,4725,4725,0
|
|
20231107,112300,112858085,4725,4725,4725,4725,0
|
|
20231107,112200,112858085,4725,4725,4725,4725,0
|
|
20231107,112100,112858085,4725,4725,4725,4725,3
|
|
20231107,112000,112843910,4695,4700,4700,4695,866
|
|
20231107,111900,108778035,4700,4700,4700,4700,1321
|
|
20231107,111800,102569335,4730,4730,4730,4730,0
|
|
20231107,111700,102569335,4730,4730,4730,4730,0
|
|
20231107,111600,102569335,4730,4730,4730,4730,0
|
|
20231107,111500,102569335,4730,4730,4730,4730,0
|
|
20231107,111400,102569335,4730,4730,4730,4730,0
|
|
20231107,111300,102569335,4730,4705,4730,4700,505
|
|
20231107,111200,100195535,4700,4705,4705,4700,2163
|
|
20231107,111100,90026420,4740,4710,4740,4710,204
|
|
20231107,111000,89065430,4710,4710,4710,4710,0
|
|
20231107,110900,89065430,4710,4710,4710,4710,0
|
|
20231107,110800,89065430,4710,4710,4710,4710,464
|
|
20231107,110700,86879990,4710,4720,4720,4710,1100
|
|
20231107,110600,81695390,4715,4735,4735,4715,436
|
|
20231107,110500,79637115,4740,4740,4740,4740,0
|
|
20231107,110400,79637115,4740,4740,4740,4740,0
|
|
20231107,110300,79637115,4740,4740,4740,4740,0
|
|
20231107,110200,79637115,4740,4740,4740,4740,0
|
|
20231107,110100,79637115,4740,4740,4740,4740,0
|
|
20231107,110000,79637115,4740,4740,4740,4740,0
|
|
20231107,105900,79637115,4740,4740,4740,4740,0
|
|
20231107,105800,79637115,4740,4740,4740,4740,0
|
|
20231107,105700,79637115,4740,4740,4740,4740,0
|
|
20231107,105600,79637115,4740,4740,4740,4740,0
|
|
20231107,105500,79637115,4740,4740,4740,4740,0
|
|
20231107,105400,79637115,4740,4740,4740,4740,0
|
|
20231107,105300,79637115,4740,4740,4740,4740,0
|
|
20231107,105200,79637115,4740,4740,4740,4740,0
|
|
20231107,105100,79637115,4740,4740,4740,4740,0
|
|
20231107,105000,79637115,4740,4740,4740,4740,100
|
|
20231107,104900,79163115,4740,4740,4740,4740,0
|
|
20231107,104800,79163115,4740,4740,4740,4740,2
|
|
20231107,104700,79153635,4745,4745,4745,4745,0
|
|
20231107,104600,79153635,4745,4745,4745,4745,0
|
|
20231107,104500,79153635,4745,4745,4745,4745,230
|
|
20231107,104400,78062285,4755,4755,4755,4755,0
|
|
20231107,104300,78062285,4755,4755,4755,4755,1
|
|
20231107,104200,78057530,4760,4760,4760,4760,0
|
|
20231107,104100,78057530,4760,4760,4760,4760,0
|
|
20231107,104000,78057530,4760,4760,4760,4760,0
|
|
20231107,103900,78057530,4760,4760,4760,4760,0
|
|
20231107,103800,78057530,4760,4760,4760,4760,0
|
|
20231107,103700,78057530,4760,4760,4760,4760,0
|
|
20231107,103600,78057530,4760,4760,4760,4760,0
|
|
20231107,103500,78057530,4760,4760,4760,4760,3
|
|
20231107,103400,78043250,4760,4760,4760,4760,0
|
|
20231107,103300,78043250,4760,4760,4760,4760,0
|
|
20231107,103200,78043250,4760,4760,4760,4760,20
|
|
20231107,103100,77948050,4760,4745,4760,4745,100
|
|
20231107,103000,77472485,4745,4745,4745,4745,1
|
|
20231107,102900,77467740,4745,4745,4745,4745,0
|
|
20231107,102800,77467740,4745,4745,4745,4745,0
|
|
20231107,102700,77467740,4745,4745,4745,4745,27
|
|
20231107,102600,77339625,4745,4745,4745,4745,0
|
|
20231107,102500,77339625,4745,4745,4745,4745,0
|
|
20231107,102400,77339625,4745,4745,4745,4745,0
|
|
20231107,102300,77339625,4745,4745,4745,4745,0
|
|
20231107,102200,77339625,4745,4745,4745,4745,0
|
|
20231107,102100,77339625,4745,4745,4745,4745,20
|
|
20231107,102000,77244725,4745,4745,4745,4745,0
|
|
20231107,101900,77244725,4745,4745,4745,4745,0
|
|
20231107,101800,77244725,4745,4745,4745,4745,0
|
|
20231107,101700,77244725,4745,4745,4745,4745,0
|
|
20231107,101600,77244725,4745,4745,4745,4745,0
|
|
20231107,101500,77244725,4745,4720,4745,4705,499
|
|
20231107,101400,74894620,4745,4745,4745,4745,0
|
|
20231107,101300,74894620,4745,4745,4745,4745,0
|
|
20231107,101200,74894620,4745,4745,4745,4745,0
|
|
20231107,101100,74894620,4745,4745,4745,4745,29
|
|
20231107,101000,74757015,4740,4740,4740,4740,0
|
|
20231107,100900,74757015,4740,4740,4740,4740,0
|
|
20231107,100800,74757015,4740,4740,4740,4740,0
|
|
20231107,100700,74757015,4740,4740,4740,4740,7
|
|
20231107,100600,74723835,4765,4765,4765,4765,0
|
|
20231107,100500,74723835,4765,4765,4765,4765,0
|
|
20231107,100400,74723835,4765,4765,4765,4765,0
|
|
20231107,100300,74723835,4765,4765,4765,4765,0
|
|
20231107,100200,74723835,4765,4765,4765,4765,0
|
|
20231107,100100,74723835,4765,4760,4765,4760,21
|
|
20231107,100000,74623870,4715,4720,4720,4715,94
|
|
20231107,095900,74180615,4705,4705,4705,4705,0
|
|
20231107,095800,74180615,4705,4705,4705,4705,0
|
|
20231107,095700,74180615,4705,4705,4705,4705,0
|
|
20231107,095600,74180615,4705,4705,4705,4705,0
|
|
20231107,095500,74180615,4705,4705,4705,4705,0
|
|
20231107,095400,74180615,4705,4715,4715,4705,225
|
|
20231107,095300,73119940,4740,4740,4740,4740,0
|
|
20231107,095200,73119940,4740,4740,4740,4740,0
|
|
20231107,095100,73119940,4740,4740,4740,4740,0
|
|
20231107,095000,73119940,4740,4740,4740,4740,1
|
|
20231107,094900,73115200,4735,4735,4735,4735,0
|
|
20231107,094800,73115200,4735,4735,4735,4735,0
|
|
20231107,094700,73115200,4735,4735,4735,4735,0
|
|
20231107,094600,73115200,4735,4735,4735,4735,0
|
|
20231107,094500,73115200,4735,4735,4735,4735,1
|
|
20231107,094400,73110465,4730,4730,4730,4730,0
|
|
20231107,094300,73110465,4730,4730,4730,4730,3
|
|
20231107,094200,73096275,4730,4730,4730,4730,0
|
|
20231107,094100,73096275,4730,4730,4730,4730,0
|
|
20231107,094000,73096275,4730,4730,4730,4730,1
|
|
20231107,093900,73091545,4740,4740,4740,4740,0
|
|
20231107,093800,73091545,4740,4720,4740,4695,804
|
|
20231107,093700,69296635,4720,4720,4720,4720,1
|
|
20231107,093600,69291915,4700,4705,4705,4685,835
|
|
20231107,093500,65366775,4710,4730,4730,4710,3140
|
|
20231107,093400,50565610,4740,4740,4740,4740,6
|
|
20231107,093300,50537170,4740,4740,4740,4740,235
|
|
20231107,093200,49423270,4740,4725,4740,4720,1402
|
|
20231107,093100,42803335,4730,4730,4730,4730,276
|
|
20231107,093000,41497855,4735,4740,4740,4735,1038
|
|
20231107,092900,36578125,4740,4750,4755,4740,1008
|
|
20231107,092800,31800120,4740,4755,4755,4740,1197
|
|
20231107,092700,26115365,4755,4765,4765,4755,246
|
|
20231107,092600,24945465,4795,4795,4795,4795,1
|
|
20231107,092500,24940670,4795,4795,4795,4795,0
|
|
20231107,092400,24940670,4795,4795,4795,4795,0
|
|
20231107,092300,24940670,4795,4790,4795,4790,56
|
|
20231107,092200,24672180,4790,4790,4790,4790,0
|
|
20231107,092100,24672180,4790,4790,4790,4790,1
|
|
20231107,092000,24667390,4800,4800,4800,4800,0
|
|
20231107,091900,24667390,4800,4800,4800,4800,0
|
|
20231107,091800,24667390,4800,4800,4800,4800,0
|
|
20231107,091700,24667390,4800,4800,4800,4800,0
|
|
20231107,091600,24667390,4800,4770,4800,4770,1583
|
|
20231107,091500,17085075,4770,4760,4780,4760,1130
|
|
20231107,091400,11705320,4760,4760,4760,4760,0
|
|
20231107,091300,11705320,4760,4765,4765,4760,114
|
|
20231107,091200,11162130,4765,4750,4765,4750,505
|
|
20231107,091100,8760875,4750,4710,4750,4710,180
|
|
20231107,091000,7913035,4750,4740,4750,4735,47
|
|
20231107,090900,7690135,4740,4725,4740,4720,135
|
|
20231107,090800,7052890,4740,4720,4740,4720,8
|
|
20231107,090700,7015070,4720,4720,4720,4720,2
|
|
20231107,090600,7005630,4725,4725,4725,4725,1
|
|
20231107,090500,7000905,4725,4725,4725,4720,222
|
|
20231107,090400,5952065,4725,4730,4730,4725,12
|
|
20231107,090300,5895315,4780,4790,4790,4780,11
|
|
20231107,090200,5842635,4795,4795,4795,4795,110
|
|
20231107,090100,5315185,4720,4760,4760,4720,1120
|
|
20231107,090000,0,4800,4800,4800,4800,0
|