694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,203100,227098250,4880,4880,4880,4880,1064
|
|
20231108,203000,227098250,4880,4880,4880,4880,0
|
|
20231108,202900,227098250,4880,4880,4880,4880,0
|
|
20231108,202800,227098250,4880,4880,4880,4880,0
|
|
20231108,202700,227098250,4880,4880,4880,4880,0
|
|
20231108,202600,227098250,4880,4880,4880,4880,0
|
|
20231108,202500,227098250,4880,4880,4880,4880,0
|
|
20231108,202400,227098250,4880,4880,4880,4880,0
|
|
20231108,202300,227098250,4880,4880,4880,4880,0
|
|
20231108,202200,227098250,4880,4880,4880,4880,0
|
|
20231108,202100,227098250,4880,4880,4880,4880,0
|
|
20231108,202000,227098250,4880,4880,4880,4880,0
|
|
20231108,201900,227098250,4880,4880,4880,4880,0
|
|
20231108,201800,227098250,4880,4880,4880,4880,0
|
|
20231108,201700,227098250,4880,4880,4880,4880,0
|
|
20231108,201600,227098250,4880,4880,4880,4880,0
|
|
20231108,201500,227098250,4880,4880,4880,4880,0
|
|
20231108,201400,227098250,4880,4880,4880,4880,0
|
|
20231108,201300,227098250,4880,4880,4880,4880,0
|
|
20231108,201200,227098250,4880,4880,4880,4880,0
|
|
20231108,201100,227098250,4880,4880,4880,4880,0
|
|
20231108,201000,227098250,4880,4880,4880,4880,0
|
|
20231108,200900,227098250,4880,4880,4880,4880,0
|
|
20231108,200800,227098250,4880,4880,4880,4880,0
|
|
20231108,200700,227098250,4880,4880,4880,4880,0
|
|
20231108,200600,227098250,4880,4880,4880,4880,0
|
|
20231108,200500,227098250,4880,4880,4880,4880,0
|
|
20231108,200400,227098250,4880,4880,4880,4880,0
|
|
20231108,200300,227098250,4880,4880,4880,4880,0
|
|
20231108,200200,227098250,4880,4880,4880,4880,0
|
|
20231108,200100,227098250,4880,4880,4880,4880,1064
|
|
20231108,200000,227098250,4880,4880,4880,4880,0
|
|
20231108,195900,227098250,4880,4880,4880,4880,0
|
|
20231108,195800,227098250,4880,4880,4880,4880,0
|
|
20231108,195700,227098250,4880,4880,4880,4880,0
|
|
20231108,195600,227098250,4880,4880,4880,4880,0
|
|
20231108,195500,227098250,4880,4880,4880,4880,0
|
|
20231108,195400,227098250,4880,4880,4880,4880,0
|
|
20231108,195300,227098250,4880,4880,4880,4880,0
|
|
20231108,195200,227098250,4880,4880,4880,4880,0
|
|
20231108,195100,227098250,4880,4880,4880,4880,0
|
|
20231108,195000,227098250,4880,4880,4880,4880,0
|
|
20231108,194900,227098250,4880,4880,4880,4880,0
|
|
20231108,194800,227098250,4880,4880,4880,4880,0
|
|
20231108,194700,227098250,4880,4880,4880,4880,0
|
|
20231108,194600,227098250,4880,4880,4880,4880,0
|
|
20231108,194500,227098250,4880,4880,4880,4880,0
|
|
20231108,194400,227098250,4880,4880,4880,4880,0
|
|
20231108,194300,227098250,4880,4880,4880,4880,0
|
|
20231108,194200,227098250,4880,4880,4880,4880,0
|
|
20231108,194100,227098250,4880,4880,4880,4880,0
|
|
20231108,194000,227098250,4880,4880,4880,4880,0
|
|
20231108,193900,227098250,4880,4880,4880,4880,0
|
|
20231108,193800,227098250,4880,4880,4880,4880,0
|
|
20231108,193700,227098250,4880,4880,4880,4880,0
|
|
20231108,193600,227098250,4880,4880,4880,4880,0
|
|
20231108,193500,227098250,4880,4880,4880,4880,0
|
|
20231108,193400,227098250,4880,4880,4880,4880,0
|
|
20231108,193300,227098250,4880,4880,4880,4880,0
|
|
20231108,193200,227098250,4880,4880,4880,4880,0
|
|
20231108,193100,227098250,4880,4880,4880,4880,1064
|
|
20231108,193000,227098250,4880,4880,4880,4880,0
|
|
20231108,192900,227098250,4880,4880,4880,4880,0
|
|
20231108,192800,227098250,4880,4880,4880,4880,0
|
|
20231108,192700,227098250,4880,4880,4880,4880,0
|
|
20231108,192600,227098250,4880,4880,4880,4880,0
|
|
20231108,192500,227098250,4880,4880,4880,4880,0
|
|
20231108,192400,227098250,4880,4880,4880,4880,0
|
|
20231108,192300,227098250,4880,4880,4880,4880,0
|
|
20231108,192200,227098250,4880,4880,4880,4880,0
|
|
20231108,192100,227098250,4880,4880,4880,4880,0
|
|
20231108,192000,227098250,4880,4880,4880,4880,0
|
|
20231108,191900,227098250,4880,4880,4880,4880,0
|
|
20231108,191800,227098250,4880,4880,4880,4880,0
|
|
20231108,191700,227098250,4880,4880,4880,4880,0
|
|
20231108,191600,227098250,4880,4880,4880,4880,0
|
|
20231108,191500,227098250,4880,4880,4880,4880,0
|
|
20231108,191400,227098250,4880,4880,4880,4880,0
|
|
20231108,191300,227098250,4880,4880,4880,4880,0
|
|
20231108,191200,227098250,4880,4880,4880,4880,0
|
|
20231108,191100,227098250,4880,4880,4880,4880,0
|
|
20231108,191000,227098250,4880,4880,4880,4880,0
|
|
20231108,190900,227098250,4880,4880,4880,4880,0
|
|
20231108,190800,227098250,4880,4880,4880,4880,0
|
|
20231108,190700,227098250,4880,4880,4880,4880,0
|
|
20231108,190600,227098250,4880,4880,4880,4880,0
|
|
20231108,190500,227098250,4880,4880,4880,4880,0
|
|
20231108,190400,227098250,4880,4880,4880,4880,0
|
|
20231108,190300,227098250,4880,4880,4880,4880,0
|
|
20231108,190200,227098250,4880,4880,4880,4880,0
|
|
20231108,190100,227098250,4880,4880,4880,4880,1064
|
|
20231108,190000,227098250,4880,4880,4880,4880,0
|
|
20231108,185900,227098250,4880,4880,4880,4880,0
|
|
20231108,185800,227098250,4880,4880,4880,4880,0
|
|
20231108,185700,227098250,4880,4880,4880,4880,0
|
|
20231108,185600,227098250,4880,4880,4880,4880,0
|
|
20231108,185500,227098250,4880,4880,4880,4880,0
|
|
20231108,185400,227098250,4880,4880,4880,4880,0
|
|
20231108,185300,227098250,4880,4880,4880,4880,0
|
|
20231108,185200,227098250,4880,4880,4880,4880,0
|
|
20231108,185100,227098250,4880,4880,4880,4880,0
|
|
20231108,185000,227098250,4880,4880,4880,4880,0
|
|
20231108,184900,227098250,4880,4880,4880,4880,0
|
|
20231108,184800,227098250,4880,4880,4880,4880,0
|
|
20231108,184700,227098250,4880,4880,4880,4880,0
|
|
20231108,184600,227098250,4880,4880,4880,4880,0
|
|
20231108,184500,227098250,4880,4880,4880,4880,0
|
|
20231108,184400,227098250,4880,4880,4880,4880,0
|
|
20231108,184300,227098250,4880,4880,4880,4880,0
|
|
20231108,184200,227098250,4880,4880,4880,4880,0
|
|
20231108,184100,227098250,4880,4880,4880,4880,0
|
|
20231108,184000,227098250,4880,4880,4880,4880,0
|
|
20231108,183900,227098250,4880,4880,4880,4880,0
|
|
20231108,183800,227098250,4880,4880,4880,4880,0
|
|
20231108,183700,227098250,4880,4880,4880,4880,0
|
|
20231108,183600,227098250,4880,4880,4880,4880,0
|
|
20231108,183500,227098250,4880,4880,4880,4880,0
|
|
20231108,183400,227098250,4880,4880,4880,4880,0
|
|
20231108,183300,227098250,4880,4880,4880,4880,0
|
|
20231108,183200,227098250,4880,4880,4880,4880,0
|
|
20231108,183100,227098250,4880,4880,4880,4880,1064
|
|
20231108,183000,227098250,4880,4880,4880,4880,0
|
|
20231108,182900,227098250,4880,4880,4880,4880,0
|
|
20231108,182800,227098250,4880,4880,4880,4880,0
|
|
20231108,182700,227098250,4880,4880,4880,4880,0
|
|
20231108,182600,227098250,4880,4880,4880,4880,0
|
|
20231108,182500,227098250,4880,4880,4880,4880,0
|
|
20231108,182400,227098250,4880,4880,4880,4880,0
|
|
20231108,182300,227098250,4880,4880,4880,4880,0
|
|
20231108,182200,227098250,4880,4880,4880,4880,0
|
|
20231108,182100,227098250,4880,4880,4880,4880,0
|
|
20231108,182000,227098250,4880,4880,4880,4880,0
|
|
20231108,181900,227098250,4880,4880,4880,4880,0
|
|
20231108,181800,227098250,4880,4880,4880,4880,0
|
|
20231108,181700,227098250,4880,4880,4880,4880,0
|
|
20231108,181600,227098250,4880,4880,4880,4880,0
|
|
20231108,181500,227098250,4880,4880,4880,4880,0
|
|
20231108,181400,227098250,4880,4880,4880,4880,0
|
|
20231108,181300,227098250,4880,4880,4880,4880,0
|
|
20231108,181200,227098250,4880,4880,4880,4880,0
|
|
20231108,181100,227098250,4880,4880,4880,4880,0
|
|
20231108,181000,227098250,4880,4880,4880,4880,0
|
|
20231108,180900,227098250,4880,4880,4880,4880,0
|
|
20231108,180800,227098250,4880,4880,4880,4880,0
|
|
20231108,180700,227098250,4880,4880,4880,4880,0
|
|
20231108,180600,227098250,4880,4880,4880,4880,0
|
|
20231108,180500,227098250,4880,4880,4880,4880,0
|
|
20231108,180400,227098250,4880,4880,4880,4880,0
|
|
20231108,180300,227098250,4880,4880,4880,4880,0
|
|
20231108,180200,227098250,4880,4880,4880,4880,0
|
|
20231108,180100,227098250,4880,4880,4880,4880,1064
|
|
20231108,180000,227098250,4880,4880,4880,4880,0
|
|
20231108,175900,227098250,4880,4880,4880,4880,0
|
|
20231108,175800,227098250,4880,4880,4880,4880,0
|
|
20231108,175700,227098250,4880,4880,4880,4880,0
|
|
20231108,175600,227098250,4880,4880,4880,4880,0
|
|
20231108,175500,227098250,4880,4880,4880,4880,0
|
|
20231108,175400,227098250,4880,4880,4880,4880,0
|
|
20231108,175300,227098250,4880,4880,4880,4880,0
|
|
20231108,175200,227098250,4880,4880,4880,4880,0
|
|
20231108,175100,227098250,4880,4880,4880,4880,0
|
|
20231108,175000,227098250,4880,4880,4880,4880,0
|
|
20231108,174900,227098250,4880,4880,4880,4880,0
|
|
20231108,174800,227098250,4880,4880,4880,4880,0
|
|
20231108,174700,227098250,4880,4880,4880,4880,0
|
|
20231108,174600,227098250,4880,4880,4880,4880,0
|
|
20231108,174500,227098250,4880,4880,4880,4880,0
|
|
20231108,174400,227098250,4880,4880,4880,4880,0
|
|
20231108,174300,227098250,4880,4880,4880,4880,0
|
|
20231108,174200,227098250,4880,4880,4880,4880,0
|
|
20231108,174100,227098250,4880,4880,4880,4880,0
|
|
20231108,174000,227098250,4880,4880,4880,4880,0
|
|
20231108,173900,227098250,4880,4880,4880,4880,0
|
|
20231108,173800,227098250,4880,4880,4880,4880,0
|
|
20231108,173700,227098250,4880,4880,4880,4880,0
|
|
20231108,173600,227098250,4880,4880,4880,4880,0
|
|
20231108,173500,227098250,4880,4880,4880,4880,0
|
|
20231108,173400,227098250,4880,4880,4880,4880,0
|
|
20231108,173300,227098250,4880,4880,4880,4880,0
|
|
20231108,173200,227098250,4880,4880,4880,4880,0
|
|
20231108,173100,227098250,4880,4880,4880,4880,1064
|
|
20231108,173000,227098250,4880,4880,4880,4880,0
|
|
20231108,172900,227098250,4880,4880,4880,4880,0
|
|
20231108,172800,227098250,4880,4880,4880,4880,0
|
|
20231108,172700,227098250,4880,4880,4880,4880,0
|
|
20231108,172600,227098250,4880,4880,4880,4880,0
|
|
20231108,172500,227098250,4880,4880,4880,4880,0
|
|
20231108,172400,227098250,4880,4880,4880,4880,0
|
|
20231108,172300,227098250,4880,4880,4880,4880,0
|
|
20231108,172200,227098250,4880,4880,4880,4880,0
|
|
20231108,172100,227098250,4880,4880,4880,4880,0
|
|
20231108,172000,227098250,4880,4880,4880,4880,0
|
|
20231108,171900,227098250,4880,4880,4880,4880,0
|
|
20231108,171800,227098250,4880,4880,4880,4880,0
|
|
20231108,171700,227098250,4880,4880,4880,4880,0
|
|
20231108,171600,227098250,4880,4880,4880,4880,0
|
|
20231108,171500,227098250,4880,4880,4880,4880,0
|
|
20231108,171400,227098250,4880,4880,4880,4880,0
|
|
20231108,171300,227098250,4880,4880,4880,4880,0
|
|
20231108,171200,227098250,4880,4880,4880,4880,0
|
|
20231108,171100,227098250,4880,4880,4880,4880,0
|
|
20231108,171000,227098250,4880,4880,4880,4880,0
|
|
20231108,170900,227098250,4880,4880,4880,4880,0
|
|
20231108,170800,227098250,4880,4880,4880,4880,0
|
|
20231108,170700,227098250,4880,4880,4880,4880,0
|
|
20231108,170600,227098250,4880,4880,4880,4880,0
|
|
20231108,170500,227098250,4880,4880,4880,4880,0
|
|
20231108,170400,227098250,4880,4880,4880,4880,0
|
|
20231108,170300,227098250,4880,4880,4880,4880,0
|
|
20231108,170200,227098250,4880,4880,4880,4880,0
|
|
20231108,170100,227098250,4880,4880,4880,4880,1064
|
|
20231108,170000,227098250,4880,4880,4880,4880,0
|
|
20231108,165900,227098250,4880,4880,4880,4880,0
|
|
20231108,165800,227098250,4880,4880,4880,4880,0
|
|
20231108,165700,227098250,4880,4880,4880,4880,0
|
|
20231108,165600,227098250,4880,4880,4880,4880,0
|
|
20231108,165500,227098250,4880,4880,4880,4880,0
|
|
20231108,165400,227098250,4880,4880,4880,4880,0
|
|
20231108,165300,227098250,4880,4880,4880,4880,0
|
|
20231108,165200,227098250,4880,4880,4880,4880,0
|
|
20231108,165100,227098250,4880,4880,4880,4880,0
|
|
20231108,165000,227098250,4880,4880,4880,4880,0
|
|
20231108,164900,227098250,4880,4880,4880,4880,0
|
|
20231108,164800,227098250,4880,4880,4880,4880,0
|
|
20231108,164700,227098250,4880,4880,4880,4880,0
|
|
20231108,164600,227098250,4880,4880,4880,4880,0
|
|
20231108,164500,227098250,4880,4880,4880,4880,0
|
|
20231108,164400,227098250,4880,4880,4880,4880,0
|
|
20231108,164300,227098250,4880,4880,4880,4880,0
|
|
20231108,164200,227098250,4880,4880,4880,4880,0
|
|
20231108,164100,227098250,4880,4880,4880,4880,0
|
|
20231108,164000,227098250,4880,4880,4880,4880,0
|
|
20231108,163900,227098250,4880,4880,4880,4880,0
|
|
20231108,163800,227098250,4880,4880,4880,4880,0
|
|
20231108,163700,227098250,4880,4880,4880,4880,0
|
|
20231108,163600,227098250,4880,4880,4880,4880,0
|
|
20231108,163500,227098250,4880,4880,4880,4880,0
|
|
20231108,163400,227098250,4880,4880,4880,4880,0
|
|
20231108,163300,227098250,4880,4880,4880,4880,0
|
|
20231108,163200,227098250,4880,4880,4880,4880,0
|
|
20231108,163100,227098250,4880,4880,4880,4880,1064
|
|
20231108,163000,227098250,4880,4880,4880,4880,0
|
|
20231108,162900,227098250,4880,4880,4880,4880,0
|
|
20231108,162800,227098250,4880,4880,4880,4880,0
|
|
20231108,162700,227098250,4880,4880,4880,4880,0
|
|
20231108,162600,227098250,4880,4880,4880,4880,0
|
|
20231108,162500,227098250,4880,4880,4880,4880,0
|
|
20231108,162400,227098250,4880,4880,4880,4880,0
|
|
20231108,162300,227098250,4880,4880,4880,4880,0
|
|
20231108,162200,227098250,4880,4880,4880,4880,0
|
|
20231108,162100,227098250,4880,4880,4880,4880,0
|
|
20231108,162000,227098250,4880,4880,4880,4880,0
|
|
20231108,161900,227098250,4880,4880,4880,4880,0
|
|
20231108,161800,227098250,4880,4880,4880,4880,0
|
|
20231108,161700,227098250,4880,4880,4880,4880,0
|
|
20231108,161600,227098250,4880,4880,4880,4880,0
|
|
20231108,161500,227098250,4880,4880,4880,4880,0
|
|
20231108,161400,227098250,4880,4880,4880,4880,0
|
|
20231108,161300,227098250,4880,4880,4880,4880,0
|
|
20231108,161200,227098250,4880,4880,4880,4880,0
|
|
20231108,161100,227098250,4880,4880,4880,4880,0
|
|
20231108,161000,227098250,4880,4880,4880,4880,0
|
|
20231108,160900,227098250,4880,4880,4880,4880,0
|
|
20231108,160800,227098250,4880,4880,4880,4880,0
|
|
20231108,160700,227098250,4880,4880,4880,4880,0
|
|
20231108,160600,227098250,4880,4880,4880,4880,0
|
|
20231108,160500,227098250,4880,4880,4880,4880,0
|
|
20231108,160400,227098250,4880,4880,4880,4880,0
|
|
20231108,160300,227098250,4880,4880,4880,4880,0
|
|
20231108,160200,227098250,4880,4880,4880,4880,0
|
|
20231108,160100,227098250,4880,4880,4880,4880,1064
|
|
20231108,160000,227098250,4880,4880,4880,4880,0
|
|
20231108,155900,227098250,4880,4880,4880,4880,0
|
|
20231108,155800,227098250,4880,4880,4880,4880,0
|
|
20231108,155700,227098250,4880,4880,4880,4880,0
|
|
20231108,155600,227098250,4880,4880,4880,4880,0
|
|
20231108,155500,227098250,4880,4880,4880,4880,0
|
|
20231108,155400,227098250,4880,4880,4880,4880,0
|
|
20231108,155300,227098250,4880,4880,4880,4880,0
|
|
20231108,155200,227098250,4880,4880,4880,4880,0
|
|
20231108,155100,227098250,4880,4880,4880,4880,0
|
|
20231108,155000,227098250,4880,4880,4880,4880,0
|
|
20231108,154900,227098250,4880,4880,4880,4880,0
|
|
20231108,154800,227098250,4880,4880,4880,4880,0
|
|
20231108,154700,227098250,4880,4880,4880,4880,0
|
|
20231108,154600,227098250,4880,4880,4880,4880,0
|
|
20231108,154500,227098250,4880,4880,4880,4880,0
|
|
20231108,154400,227098250,4880,4880,4880,4880,0
|
|
20231108,154300,227098250,4880,4880,4880,4880,0
|
|
20231108,154200,227098250,4880,4880,4880,4880,0
|
|
20231108,154100,227098250,4880,4880,4880,4880,0
|
|
20231108,154000,227098250,4880,4880,4880,4880,0
|
|
20231108,153900,227098250,4880,4880,4880,4880,0
|
|
20231108,153800,227098250,4880,4880,4880,4880,0
|
|
20231108,153700,227098250,4880,4880,4880,4880,0
|
|
20231108,153600,227098250,4880,4880,4880,4880,0
|
|
20231108,153500,227098250,4880,4880,4880,4880,0
|
|
20231108,153400,227098250,4880,4880,4880,4880,0
|
|
20231108,153300,227098250,4880,4880,4880,4880,0
|
|
20231108,153200,227098250,4880,4880,4880,4880,0
|
|
20231108,153100,227098250,4880,4880,4880,4880,1064
|
|
20231108,153000,227098250,4880,4880,4880,4880,1064
|
|
20231108,152900,221905930,4855,4855,4855,4855,0
|
|
20231108,152800,221905930,4855,4855,4855,4855,0
|
|
20231108,152700,221905930,4855,4855,4855,4855,0
|
|
20231108,152600,221905930,4855,4855,4855,4855,0
|
|
20231108,152500,221905930,4855,4855,4855,4855,0
|
|
20231108,152400,221905930,4855,4855,4855,4855,0
|
|
20231108,152300,221905930,4855,4855,4855,4855,0
|
|
20231108,152200,221905930,4855,4855,4855,4855,0
|
|
20231108,152100,221905930,4855,4855,4855,4855,0
|
|
20231108,152000,221905930,4855,4855,4855,4855,0
|
|
20231108,151900,221905930,4855,4860,4860,4855,145
|
|
20231108,151800,221201950,4880,4880,4880,4880,0
|
|
20231108,151700,221201950,4880,4880,4880,4880,0
|
|
20231108,151600,221201950,4880,4855,4880,4855,2
|
|
20231108,151500,221192215,4855,4880,4880,4855,101
|
|
20231108,151400,220701835,4855,4860,4860,4855,369
|
|
20231108,151300,218909830,4855,4875,4875,4855,533
|
|
20231108,151200,216317460,4875,4875,4875,4875,0
|
|
20231108,151100,216317460,4875,4930,4930,4875,1443
|
|
20231108,151000,209262080,4950,4950,4950,4950,0
|
|
20231108,150900,209262080,4950,4920,4950,4920,150
|
|
20231108,150800,208524020,4920,4920,4920,4920,0
|
|
20231108,150700,208524020,4920,4920,4920,4920,0
|
|
20231108,150600,208524020,4920,4920,4920,4920,0
|
|
20231108,150500,208524020,4920,4910,4920,4910,507
|
|
20231108,150400,206031935,4900,4900,4900,4900,1109
|
|
20231108,150300,200597835,4910,4910,4910,4910,0
|
|
20231108,150200,200597835,4910,4910,4910,4910,0
|
|
20231108,150100,200597835,4910,4910,4910,4910,10
|
|
20231108,150000,200548735,4910,4910,4910,4910,0
|
|
20231108,145900,200548735,4910,4910,4910,4910,0
|
|
20231108,145800,200548735,4910,4910,4910,4910,0
|
|
20231108,145700,200548735,4910,4910,4910,4910,0
|
|
20231108,145600,200548735,4910,4910,4910,4910,0
|
|
20231108,145500,200548735,4910,4910,4910,4910,0
|
|
20231108,145400,200548735,4910,4910,4910,4910,18
|
|
20231108,145300,200460355,4905,4905,4905,4905,0
|
|
20231108,145200,200460355,4905,4905,4905,4905,29
|
|
20231108,145100,200318110,4915,4915,4915,4915,0
|
|
20231108,145000,200318110,4915,4915,4915,4915,0
|
|
20231108,144900,200318110,4915,4915,4915,4915,0
|
|
20231108,144800,200318110,4915,4915,4915,4915,0
|
|
20231108,144700,200318110,4915,4915,4915,4915,0
|
|
20231108,144600,200318110,4915,4915,4915,4915,0
|
|
20231108,144500,200318110,4915,4915,4915,4915,0
|
|
20231108,144400,200318110,4915,4915,4915,4915,0
|
|
20231108,144300,200318110,4915,4915,4915,4915,0
|
|
20231108,144200,200318110,4915,4915,4915,4915,0
|
|
20231108,144100,200318110,4915,4915,4915,4915,21
|
|
20231108,144000,200214895,4905,4910,4910,4905,200
|
|
20231108,143900,199233395,4920,4920,4920,4920,0
|
|
20231108,143800,199233395,4920,4920,4920,4920,0
|
|
20231108,143700,199233395,4920,4920,4920,4920,0
|
|
20231108,143600,199233395,4920,4920,4920,4920,0
|
|
20231108,143500,199233395,4920,4915,4920,4910,211
|
|
20231108,143400,198196775,4915,4915,4915,4915,0
|
|
20231108,143300,198196775,4915,4915,4915,4915,0
|
|
20231108,143200,198196775,4915,4925,4925,4915,300
|
|
20231108,143100,196720775,4925,4925,4925,4925,100
|
|
20231108,143000,196228275,4920,4920,4920,4920,100
|
|
20231108,142900,195736275,4935,4935,4935,4935,0
|
|
20231108,142800,195736275,4935,4935,4935,4935,1
|
|
20231108,142700,195731340,4950,4950,4950,4950,0
|
|
20231108,142600,195731340,4950,4950,4950,4950,0
|
|
20231108,142500,195731340,4950,4950,4950,4950,0
|
|
20231108,142400,195731340,4950,4950,4950,4950,0
|
|
20231108,142300,195731340,4950,4950,4950,4950,0
|
|
20231108,142200,195731340,4950,4950,4950,4950,0
|
|
20231108,142100,195731340,4950,4950,4950,4950,0
|
|
20231108,142000,195731340,4950,4950,4950,4950,0
|
|
20231108,141900,195731340,4950,4950,4950,4950,0
|
|
20231108,141800,195731340,4950,4925,4950,4925,100
|
|
20231108,141700,195237990,4925,4925,4925,4925,1
|
|
20231108,141600,195233065,4925,4925,4925,4925,0
|
|
20231108,141500,195233065,4925,4925,4925,4925,0
|
|
20231108,141400,195233065,4925,4925,4925,4925,0
|
|
20231108,141300,195233065,4925,4925,4925,4925,0
|
|
20231108,141200,195233065,4925,4925,4925,4925,0
|
|
20231108,141100,195233065,4925,4925,4925,4925,0
|
|
20231108,141000,195233065,4925,4925,4925,4925,2
|
|
20231108,140900,195223215,4895,4900,4900,4895,930
|
|
20231108,140800,190670665,4955,4975,4975,4895,2769
|
|
20231108,140700,177016615,4955,4955,4955,4955,10
|
|
20231108,140600,176967065,4960,4960,4960,4960,0
|
|
20231108,140500,176967065,4960,4960,4960,4960,1
|
|
20231108,140400,176962105,4985,4985,4985,4985,0
|
|
20231108,140300,176962105,4985,4985,4985,4985,0
|
|
20231108,140200,176962105,4985,4985,4985,4985,0
|
|
20231108,140100,176962105,4985,4985,4985,4985,0
|
|
20231108,140000,176962105,4985,4985,4985,4985,1
|
|
20231108,135900,176957120,4965,4965,4965,4965,1
|
|
20231108,135800,176952155,4980,4980,4980,4980,0
|
|
20231108,135700,176952155,4980,4980,4980,4980,0
|
|
20231108,135600,176952155,4980,4980,4980,4980,0
|
|
20231108,135500,176952155,4980,4980,4980,4980,0
|
|
20231108,135400,176952155,4980,4970,4980,4970,301
|
|
20231108,135300,175453185,4980,4985,4985,4975,26
|
|
20231108,135200,175323610,4985,4980,4985,4980,13
|
|
20231108,135100,175258865,4985,4980,4985,4980,13
|
|
20231108,135000,175194120,4980,4960,4980,4960,128
|
|
20231108,134900,174558520,4955,4920,4955,4920,440
|
|
20231108,134800,172390550,4920,4920,4920,4920,50
|
|
20231108,134700,172144550,4920,4920,4920,4920,0
|
|
20231108,134600,172144550,4920,4920,4920,4920,8
|
|
20231108,134500,172105190,4925,4925,4925,4925,0
|
|
20231108,134400,172105190,4925,4925,4925,4925,0
|
|
20231108,134300,172105190,4925,4925,4925,4925,0
|
|
20231108,134200,172105190,4925,4925,4925,4925,0
|
|
20231108,134100,172105190,4925,4925,4925,4925,0
|
|
20231108,134000,172105190,4925,4925,4925,4925,0
|
|
20231108,133900,172105190,4925,4925,4925,4925,0
|
|
20231108,133800,172105190,4925,4925,4925,4925,1
|
|
20231108,133700,172100265,4930,4930,4930,4930,0
|
|
20231108,133600,172100265,4930,4930,4930,4930,0
|
|
20231108,133500,172100265,4930,4930,4930,4930,0
|
|
20231108,133400,172100265,4930,4930,4930,4930,0
|
|
20231108,133300,172100265,4930,4930,4930,4930,0
|
|
20231108,133200,172100265,4930,4930,4930,4930,1
|
|
20231108,133100,172095335,4960,4960,4960,4960,0
|
|
20231108,133000,172095335,4960,4960,4960,4960,0
|
|
20231108,132900,172095335,4960,4960,4960,4960,0
|
|
20231108,132800,172095335,4960,4960,4960,4960,0
|
|
20231108,132700,172095335,4960,4960,4960,4960,1
|
|
20231108,132600,172090375,4900,4955,4955,4900,3112
|
|
20231108,132500,156798670,4955,4955,4955,4955,0
|
|
20231108,132400,156798670,4955,4975,4975,4955,512
|
|
20231108,132300,154258585,4980,4980,4980,4980,0
|
|
20231108,132200,154258585,4980,4980,4980,4980,0
|
|
20231108,132100,154258585,4980,4980,4980,4980,0
|
|
20231108,132000,154258585,4980,4980,4980,4980,0
|
|
20231108,131900,154258585,4980,4980,4980,4980,0
|
|
20231108,131800,154258585,4980,4980,4980,4980,0
|
|
20231108,131700,154258585,4980,4980,4980,4980,0
|
|
20231108,131600,154258585,4980,4985,4985,4980,5
|
|
20231108,131500,154233665,5010,5010,5010,5010,0
|
|
20231108,131400,154233665,5010,5010,5010,5010,0
|
|
20231108,131300,154233665,5010,5010,5010,5010,0
|
|
20231108,131200,154233665,5010,5010,5010,5010,0
|
|
20231108,131100,154233665,5010,5010,5010,5010,0
|
|
20231108,131000,154233665,5010,5010,5010,5010,0
|
|
20231108,130900,154233665,5010,5010,5010,5010,0
|
|
20231108,130800,154233665,5010,5010,5010,5010,0
|
|
20231108,130700,154233665,5010,4995,5010,4990,59
|
|
20231108,130600,153938945,5020,5020,5020,5020,0
|
|
20231108,130500,153938945,5020,5020,5020,5020,0
|
|
20231108,130400,153938945,5020,5020,5020,5020,0
|
|
20231108,130300,153938945,5020,5020,5020,5020,0
|
|
20231108,130200,153938945,5020,5020,5020,5020,0
|
|
20231108,130100,153938945,5020,5020,5020,5020,0
|
|
20231108,130000,153938945,5020,5020,5020,5020,0
|
|
20231108,125900,153938945,5020,5020,5020,5020,0
|
|
20231108,125800,153938945,5020,5020,5020,5020,0
|
|
20231108,125700,153938945,5020,5020,5020,5020,0
|
|
20231108,125600,153938945,5020,5020,5020,5020,0
|
|
20231108,125500,153938945,5020,5020,5020,5020,0
|
|
20231108,125400,153938945,5020,5020,5020,5020,0
|
|
20231108,125300,153938945,5020,5020,5020,5020,0
|
|
20231108,125200,153938945,5020,5020,5020,5020,0
|
|
20231108,125100,153938945,5020,5020,5020,5020,0
|
|
20231108,125000,153938945,5020,5020,5020,5020,0
|
|
20231108,124900,153938945,5020,5020,5020,5020,0
|
|
20231108,124800,153938945,5020,5020,5020,5020,0
|
|
20231108,124700,153938945,5020,5020,5020,5020,3
|
|
20231108,124600,153923885,4995,5020,5020,4995,105
|
|
20231108,124500,153399220,5020,5020,5020,5020,0
|
|
20231108,124400,153399220,5020,5020,5020,5020,0
|
|
20231108,124300,153399220,5020,5000,5020,5000,155
|
|
20231108,124200,152623620,5020,5020,5020,5020,0
|
|
20231108,124100,152623620,5020,5020,5020,5020,0
|
|
20231108,124000,152623620,5020,5020,5020,5020,3
|
|
20231108,123900,152608560,5010,5010,5010,5010,103
|
|
20231108,123800,152092530,5020,5020,5020,5020,0
|
|
20231108,123700,152092530,5020,5020,5020,5020,0
|
|
20231108,123600,152092530,5020,5020,5020,5020,1
|
|
20231108,123500,152087510,5020,5020,5020,5020,0
|
|
20231108,123400,152087510,5020,5020,5020,5020,0
|
|
20231108,123300,152087510,5020,5020,5020,5020,103
|
|
20231108,123200,151570450,5040,5040,5040,5030,25
|
|
20231108,123100,151444470,5050,5050,5050,5050,0
|
|
20231108,123000,151444470,5050,5040,5050,5040,610
|
|
20231108,122900,148368650,5040,5040,5040,5040,0
|
|
20231108,122800,148368650,5040,5010,5040,5010,670
|
|
20231108,122700,145003230,5020,5020,5020,5020,0
|
|
20231108,122600,145003230,5020,4970,5020,4965,2004
|
|
20231108,122500,134975520,4980,4980,4980,4980,0
|
|
20231108,122400,134975520,4980,4980,4980,4980,0
|
|
20231108,122300,134975520,4980,4980,4980,4945,308
|
|
20231108,122200,133452180,4950,4950,4950,4950,500
|
|
20231108,122100,130977180,4980,4980,4980,4980,0
|
|
20231108,122000,130977180,4980,4980,4980,4980,0
|
|
20231108,121900,130977180,4980,4980,4980,4980,0
|
|
20231108,121800,130977180,4980,4980,4980,4980,0
|
|
20231108,121700,130977180,4980,4950,4980,4950,458
|
|
20231108,121600,128709900,4995,4995,4995,4995,0
|
|
20231108,121500,128709900,4995,4995,4995,4995,0
|
|
20231108,121400,128709900,4995,4995,4995,4995,0
|
|
20231108,121300,128709900,4995,4995,4995,4995,0
|
|
20231108,121200,128709900,4995,4995,4995,4995,0
|
|
20231108,121100,128709900,4995,4995,4995,4995,0
|
|
20231108,121000,128709900,4995,4995,4995,4995,0
|
|
20231108,120900,128709900,4995,4995,4995,4995,0
|
|
20231108,120800,128709900,4995,4990,4995,4990,20
|
|
20231108,120700,128610065,4990,4985,4990,4985,2120
|
|
20231108,120600,118032005,4990,4960,4990,4960,80
|
|
20231108,120500,117635175,4950,4960,4960,4950,215
|
|
20231108,120400,116570215,4995,4995,4995,4995,0
|
|
20231108,120300,116570215,4995,4995,4995,4995,0
|
|
20231108,120200,116570215,4995,4995,4995,4995,0
|
|
20231108,120100,116570215,4995,4995,4995,4995,0
|
|
20231108,120000,116570215,4995,4995,4995,4995,0
|
|
20231108,115900,116570215,4995,4995,4995,4995,0
|
|
20231108,115800,116570215,4995,4995,4995,4995,0
|
|
20231108,115700,116570215,4995,4990,4995,4990,66
|
|
20231108,115600,116240825,4990,4990,4990,4990,20
|
|
20231108,115500,116141025,4995,4995,4995,4995,0
|
|
20231108,115400,116141025,4995,4995,4995,4995,0
|
|
20231108,115300,116141025,4995,4995,4995,4995,0
|
|
20231108,115200,116141025,4995,4995,4995,4995,0
|
|
20231108,115100,116141025,4995,4995,4995,4995,0
|
|
20231108,115000,116141025,4995,4995,4995,4995,0
|
|
20231108,114900,116141025,4995,4995,4995,4995,11
|
|
20231108,114800,116086080,4960,4960,4960,4960,131
|
|
20231108,114700,115436320,4960,4960,4960,4960,0
|
|
20231108,114600,115436320,4960,4960,4960,4960,0
|
|
20231108,114500,115436320,4960,4960,4960,4960,0
|
|
20231108,114400,115436320,4960,4960,4960,4960,0
|
|
20231108,114300,115436320,4960,4960,4960,4960,185
|
|
20231108,114200,114518720,5000,5000,5000,5000,0
|
|
20231108,114100,114518720,5000,5000,5000,5000,0
|
|
20231108,114000,114518720,5000,5000,5000,5000,0
|
|
20231108,113900,114518720,5000,5000,5000,5000,0
|
|
20231108,113800,114518720,5000,4975,5000,4975,360
|
|
20231108,113700,112726100,4975,4975,4975,4975,1
|
|
20231108,113600,112721125,4990,4990,4990,4990,0
|
|
20231108,113500,112721125,4990,4990,4990,4990,0
|
|
20231108,113400,112721125,4990,4990,4990,4990,11
|
|
20231108,113300,112666235,4985,4990,4990,4985,2
|
|
20231108,113200,112656260,4995,4995,4995,4995,1
|
|
20231108,113100,112651265,4995,4995,4995,4995,0
|
|
20231108,113000,112651265,4995,5000,5000,4995,2
|
|
20231108,112900,112641270,5020,5020,5020,5020,0
|
|
20231108,112800,112641270,5020,5020,5020,5020,0
|
|
20231108,112700,112641270,5020,5020,5020,5020,0
|
|
20231108,112600,112641270,5020,5020,5020,5020,0
|
|
20231108,112500,112641270,5020,5020,5020,5020,0
|
|
20231108,112400,112641270,5020,5020,5020,5020,0
|
|
20231108,112300,112641270,5020,5020,5020,5020,0
|
|
20231108,112200,112641270,5020,5020,5020,5020,0
|
|
20231108,112100,112641270,5020,5020,5020,5020,0
|
|
20231108,112000,112641270,5020,5020,5020,5020,0
|
|
20231108,111900,112641270,5020,5020,5020,5020,0
|
|
20231108,111800,112641270,5020,5020,5020,5020,0
|
|
20231108,111700,112641270,5020,5020,5020,5020,0
|
|
20231108,111600,112641270,5020,5020,5020,5020,0
|
|
20231108,111500,112641270,5020,5020,5020,5020,0
|
|
20231108,111400,112641270,5020,5020,5020,5020,0
|
|
20231108,111300,112641270,5020,5020,5020,5020,0
|
|
20231108,111200,112641270,5020,5020,5020,5020,0
|
|
20231108,111100,112641270,5020,5020,5020,5020,0
|
|
20231108,111000,112641270,5020,5020,5020,5020,0
|
|
20231108,110900,112641270,5020,5020,5020,5020,1
|
|
20231108,110800,112636250,5020,5020,5020,5020,0
|
|
20231108,110700,112636250,5020,5020,5020,5020,0
|
|
20231108,110600,112636250,5020,4980,5020,4980,3
|
|
20231108,110500,112621230,5020,5030,5030,5020,5
|
|
20231108,110400,112596110,5030,5020,5030,5020,284
|
|
20231108,110300,111168870,5020,5020,5020,5020,0
|
|
20231108,110200,111168870,5020,5020,5030,5020,172
|
|
20231108,110100,110303990,5030,5030,5030,5030,617
|
|
20231108,110000,107200480,5050,5050,5050,5050,0
|
|
20231108,105900,107200480,5050,5050,5050,5050,0
|
|
20231108,105800,107200480,5050,4985,5050,4985,5000
|
|
20231108,105700,81984520,4985,4975,4985,4975,200
|
|
20231108,105600,80989410,4975,4975,4975,4975,0
|
|
20231108,105500,80989410,4975,4975,4975,4975,0
|
|
20231108,105400,80989410,4975,4970,4975,4970,468
|
|
20231108,105300,78662405,4970,4970,4970,4970,0
|
|
20231108,105200,78662405,4970,4965,4970,4965,3
|
|
20231108,105100,78647500,4935,4935,4935,4935,1
|
|
20231108,105000,78642565,4970,4970,4970,4970,0
|
|
20231108,104900,78642565,4970,4965,4970,4965,22
|
|
20231108,104800,78533315,4960,4960,4960,4960,500
|
|
20231108,104700,76053315,4960,4960,4960,4960,0
|
|
20231108,104600,76053315,4960,4960,4960,4960,0
|
|
20231108,104500,76053315,4960,4960,4960,4960,0
|
|
20231108,104400,76053315,4960,4960,4960,4960,0
|
|
20231108,104300,76053315,4960,4960,4960,4960,0
|
|
20231108,104200,76053315,4960,4960,4960,4960,0
|
|
20231108,104100,76053315,4960,4960,4960,4960,0
|
|
20231108,104000,76053315,4960,4960,4960,4960,0
|
|
20231108,103900,76053315,4960,4960,4960,4960,0
|
|
20231108,103800,76053315,4960,4960,4960,4960,0
|
|
20231108,103700,76053315,4960,4960,4960,4960,0
|
|
20231108,103600,76053315,4960,4960,4960,4960,0
|
|
20231108,103500,76053315,4960,4960,4960,4960,0
|
|
20231108,103400,76053315,4960,4960,4960,4960,0
|
|
20231108,103300,76053315,4960,4960,4960,4960,0
|
|
20231108,103200,76053315,4960,4960,4960,4960,0
|
|
20231108,103100,76053315,4960,4960,4960,4960,0
|
|
20231108,103000,76053315,4960,4960,4960,4960,0
|
|
20231108,102900,76053315,4960,4960,4960,4960,1
|
|
20231108,102800,76048355,4930,4930,4930,4930,20
|
|
20231108,102700,75949755,4960,4960,4960,4960,0
|
|
20231108,102600,75949755,4960,4960,4960,4960,0
|
|
20231108,102500,75949755,4960,4960,4960,4960,0
|
|
20231108,102400,75949755,4960,4960,4960,4960,0
|
|
20231108,102300,75949755,4960,4960,4960,4960,0
|
|
20231108,102200,75949755,4960,4960,4960,4960,0
|
|
20231108,102100,75949755,4960,4960,4960,4960,0
|
|
20231108,102000,75949755,4960,4960,4960,4960,0
|
|
20231108,101900,75949755,4960,4960,4960,4960,0
|
|
20231108,101800,75949755,4960,4960,4960,4960,0
|
|
20231108,101700,75949755,4960,4955,4960,4955,44
|
|
20231108,101600,75731525,4960,4960,4960,4960,5
|
|
20231108,101500,75706725,4930,4930,4930,4930,50
|
|
20231108,101400,75460225,4975,4975,4975,4975,0
|
|
20231108,101300,75460225,4975,4975,4975,4975,0
|
|
20231108,101200,75460225,4975,4975,4975,4975,0
|
|
20231108,101100,75460225,4975,4975,4975,4975,0
|
|
20231108,101000,75460225,4975,4965,4975,4965,198
|
|
20231108,100900,74475220,4975,4960,4975,4960,66
|
|
20231108,100800,74147275,4975,4975,4975,4975,0
|
|
20231108,100700,74147275,4975,4975,4975,4975,0
|
|
20231108,100600,74147275,4975,4975,4975,4975,0
|
|
20231108,100500,74147275,4975,4975,4975,4975,0
|
|
20231108,100400,74147275,4975,4925,4975,4925,195
|
|
20231108,100300,73186700,4925,4925,4925,4920,436
|
|
20231108,100200,71039510,4930,4930,4930,4930,0
|
|
20231108,100100,71039510,4930,4930,4930,4930,0
|
|
20231108,100000,71039510,4930,4930,4930,4930,202
|
|
20231108,095900,70043650,4945,4945,4945,4945,375
|
|
20231108,095800,68189275,4925,4925,4930,4925,296
|
|
20231108,095700,66730970,4925,4915,4925,4915,29
|
|
20231108,095600,66588385,4905,4905,4905,4905,27
|
|
20231108,095500,66455950,4895,4895,4895,4895,7
|
|
20231108,095400,66421685,4900,4920,4920,4900,520
|
|
20231108,095300,63866570,4935,4935,4935,4910,368
|
|
20231108,095200,62054850,4935,4935,4935,4935,9
|
|
20231108,095100,62010435,4930,4930,4930,4930,27
|
|
20231108,095000,61877325,4975,4975,4975,4975,0
|
|
20231108,094900,61877325,4975,4975,4975,4975,0
|
|
20231108,094800,61877325,4975,4975,4975,4975,0
|
|
20231108,094700,61877325,4975,4975,4975,4975,0
|
|
20231108,094600,61877325,4975,4915,4975,4915,255
|
|
20231108,094500,60623130,4915,4925,4925,4910,472
|
|
20231108,094400,58302265,4930,4930,4930,4920,377
|
|
20231108,094300,56444655,4940,4940,4975,4940,112
|
|
20231108,094200,55891325,4940,4940,4940,4940,3
|
|
20231108,094100,55876505,4910,4925,4925,4910,1471
|
|
20231108,094000,48633310,4930,4940,4970,4930,1015
|
|
20231108,093900,43625430,4940,4945,4945,4940,446
|
|
20231108,093800,41421285,4980,4940,4980,4940,13
|
|
20231108,093700,41356985,4940,4960,4960,4940,98
|
|
20231108,093600,40872805,4935,4935,4935,4935,206
|
|
20231108,093500,39856195,4955,4940,4955,4940,11
|
|
20231108,093400,39801705,4940,4955,4955,4940,1064
|
|
20231108,093300,34542810,5030,5030,5030,5030,0
|
|
20231108,093200,34542810,5030,5030,5030,5030,0
|
|
20231108,093100,34542810,5030,4960,5030,4960,508
|
|
20231108,093000,32006525,4950,4950,4950,4950,180
|
|
20231108,092900,31115525,4985,4965,4985,4965,20
|
|
20231108,092800,31015985,4950,4965,4965,4950,79
|
|
20231108,092700,30624245,4975,4975,4990,4970,80
|
|
20231108,092600,30226315,4975,4975,4975,4975,0
|
|
20231108,092500,30226315,4975,4975,4975,4975,0
|
|
20231108,092400,30226315,4975,4975,4975,4975,0
|
|
20231108,092300,30226315,4975,4975,4975,4975,0
|
|
20231108,092200,30226315,4975,4975,4975,4975,5
|
|
20231108,092100,30201440,4950,4950,4950,4950,1
|
|
20231108,092000,30196490,5000,4980,5000,4980,747
|
|
20231108,091900,26469735,4980,4980,4980,4980,0
|
|
20231108,091800,26469735,4980,4980,4980,4980,0
|
|
20231108,091700,26469735,4980,4980,4980,4980,0
|
|
20231108,091600,26469735,4980,4980,4980,4980,0
|
|
20231108,091500,26469735,4980,4955,4980,4950,358
|
|
20231108,091400,24696455,4985,4985,4985,4985,40
|
|
20231108,091300,24497055,4985,4985,4985,4985,5
|
|
20231108,091200,24472130,4980,4980,4980,4980,157
|
|
20231108,091100,23690270,4990,4980,4990,4980,104
|
|
20231108,091000,23172250,4955,4955,4955,4955,96
|
|
20231108,090900,22696570,4975,4975,4975,4975,50
|
|
20231108,090800,22447820,4940,4965,4970,4940,269
|
|
20231108,090700,21113630,4960,4960,4960,4960,4
|
|
20231108,090600,21093790,4940,4940,4940,4940,1000
|
|
20231108,090500,16153790,4935,4970,4970,4935,1329
|
|
20231108,090400,9589795,4935,4935,4935,4935,818
|
|
20231108,090300,5552965,4935,4935,4985,4935,599
|
|
20231108,090200,2589060,4985,4955,4985,4955,175
|
|
20231108,090100,1721905,4955,4940,4985,4940,279
|
|
20231108,090000,343585,4990,4990,4990,4940,69
|