694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,203100,138411645,4800,4800,4800,4800,503
|
|
20231109,203000,138411645,4800,4800,4800,4800,0
|
|
20231109,202900,138411645,4800,4800,4800,4800,0
|
|
20231109,202800,138411645,4800,4800,4800,4800,0
|
|
20231109,202700,138411645,4800,4800,4800,4800,0
|
|
20231109,202600,138411645,4800,4800,4800,4800,0
|
|
20231109,202500,138411645,4800,4800,4800,4800,0
|
|
20231109,202400,138411645,4800,4800,4800,4800,0
|
|
20231109,202300,138411645,4800,4800,4800,4800,0
|
|
20231109,202200,138411645,4800,4800,4800,4800,0
|
|
20231109,202100,138411645,4800,4800,4800,4800,0
|
|
20231109,202000,138411645,4800,4800,4800,4800,0
|
|
20231109,201900,138411645,4800,4800,4800,4800,0
|
|
20231109,201800,138411645,4800,4800,4800,4800,0
|
|
20231109,201700,138411645,4800,4800,4800,4800,0
|
|
20231109,201600,138411645,4800,4800,4800,4800,0
|
|
20231109,201500,138411645,4800,4800,4800,4800,0
|
|
20231109,201400,138411645,4800,4800,4800,4800,0
|
|
20231109,201300,138411645,4800,4800,4800,4800,0
|
|
20231109,201200,138411645,4800,4800,4800,4800,0
|
|
20231109,201100,138411645,4800,4800,4800,4800,0
|
|
20231109,201000,138411645,4800,4800,4800,4800,0
|
|
20231109,200900,138411645,4800,4800,4800,4800,0
|
|
20231109,200800,138411645,4800,4800,4800,4800,0
|
|
20231109,200700,138411645,4800,4800,4800,4800,0
|
|
20231109,200600,138411645,4800,4800,4800,4800,0
|
|
20231109,200500,138411645,4800,4800,4800,4800,0
|
|
20231109,200400,138411645,4800,4800,4800,4800,0
|
|
20231109,200300,138411645,4800,4800,4800,4800,0
|
|
20231109,200200,138411645,4800,4800,4800,4800,0
|
|
20231109,200100,138411645,4800,4800,4800,4800,503
|
|
20231109,200000,138411645,4800,4800,4800,4800,0
|
|
20231109,195900,138411645,4800,4800,4800,4800,0
|
|
20231109,195800,138411645,4800,4800,4800,4800,0
|
|
20231109,195700,138411645,4800,4800,4800,4800,0
|
|
20231109,195600,138411645,4800,4800,4800,4800,0
|
|
20231109,195500,138411645,4800,4800,4800,4800,0
|
|
20231109,195400,138411645,4800,4800,4800,4800,0
|
|
20231109,195300,138411645,4800,4800,4800,4800,0
|
|
20231109,195200,138411645,4800,4800,4800,4800,0
|
|
20231109,195100,138411645,4800,4800,4800,4800,0
|
|
20231109,195000,138411645,4800,4800,4800,4800,0
|
|
20231109,194900,138411645,4800,4800,4800,4800,0
|
|
20231109,194800,138411645,4800,4800,4800,4800,0
|
|
20231109,194700,138411645,4800,4800,4800,4800,0
|
|
20231109,194600,138411645,4800,4800,4800,4800,0
|
|
20231109,194500,138411645,4800,4800,4800,4800,0
|
|
20231109,194400,138411645,4800,4800,4800,4800,0
|
|
20231109,194300,138411645,4800,4800,4800,4800,0
|
|
20231109,194200,138411645,4800,4800,4800,4800,0
|
|
20231109,194100,138411645,4800,4800,4800,4800,0
|
|
20231109,194000,138411645,4800,4800,4800,4800,0
|
|
20231109,193900,138411645,4800,4800,4800,4800,0
|
|
20231109,193800,138411645,4800,4800,4800,4800,0
|
|
20231109,193700,138411645,4800,4800,4800,4800,0
|
|
20231109,193600,138411645,4800,4800,4800,4800,0
|
|
20231109,193500,138411645,4800,4800,4800,4800,0
|
|
20231109,193400,138411645,4800,4800,4800,4800,0
|
|
20231109,193300,138411645,4800,4800,4800,4800,0
|
|
20231109,193200,138411645,4800,4800,4800,4800,0
|
|
20231109,193100,138411645,4800,4800,4800,4800,503
|
|
20231109,193000,138411645,4800,4800,4800,4800,0
|
|
20231109,192900,138411645,4800,4800,4800,4800,0
|
|
20231109,192800,138411645,4800,4800,4800,4800,0
|
|
20231109,192700,138411645,4800,4800,4800,4800,0
|
|
20231109,192600,138411645,4800,4800,4800,4800,0
|
|
20231109,192500,138411645,4800,4800,4800,4800,0
|
|
20231109,192400,138411645,4800,4800,4800,4800,0
|
|
20231109,192300,138411645,4800,4800,4800,4800,0
|
|
20231109,192200,138411645,4800,4800,4800,4800,0
|
|
20231109,192100,138411645,4800,4800,4800,4800,0
|
|
20231109,192000,138411645,4800,4800,4800,4800,0
|
|
20231109,191900,138411645,4800,4800,4800,4800,0
|
|
20231109,191800,138411645,4800,4800,4800,4800,0
|
|
20231109,191700,138411645,4800,4800,4800,4800,0
|
|
20231109,191600,138411645,4800,4800,4800,4800,0
|
|
20231109,191500,138411645,4800,4800,4800,4800,0
|
|
20231109,191400,138411645,4800,4800,4800,4800,0
|
|
20231109,191300,138411645,4800,4800,4800,4800,0
|
|
20231109,191200,138411645,4800,4800,4800,4800,0
|
|
20231109,191100,138411645,4800,4800,4800,4800,0
|
|
20231109,191000,138411645,4800,4800,4800,4800,0
|
|
20231109,190900,138411645,4800,4800,4800,4800,0
|
|
20231109,190800,138411645,4800,4800,4800,4800,0
|
|
20231109,190700,138411645,4800,4800,4800,4800,0
|
|
20231109,190600,138411645,4800,4800,4800,4800,0
|
|
20231109,190500,138411645,4800,4800,4800,4800,0
|
|
20231109,190400,138411645,4800,4800,4800,4800,0
|
|
20231109,190300,138411645,4800,4800,4800,4800,0
|
|
20231109,190200,138411645,4800,4800,4800,4800,0
|
|
20231109,190100,138411645,4800,4800,4800,4800,503
|
|
20231109,190000,138411645,4800,4800,4800,4800,0
|
|
20231109,185900,138411645,4800,4800,4800,4800,0
|
|
20231109,185800,138411645,4800,4800,4800,4800,0
|
|
20231109,185700,138411645,4800,4800,4800,4800,0
|
|
20231109,185600,138411645,4800,4800,4800,4800,0
|
|
20231109,185500,138411645,4800,4800,4800,4800,0
|
|
20231109,185400,138411645,4800,4800,4800,4800,0
|
|
20231109,185300,138411645,4800,4800,4800,4800,0
|
|
20231109,185200,138411645,4800,4800,4800,4800,0
|
|
20231109,185100,138411645,4800,4800,4800,4800,0
|
|
20231109,185000,138411645,4800,4800,4800,4800,0
|
|
20231109,184900,138411645,4800,4800,4800,4800,0
|
|
20231109,184800,138411645,4800,4800,4800,4800,0
|
|
20231109,184700,138411645,4800,4800,4800,4800,0
|
|
20231109,184600,138411645,4800,4800,4800,4800,0
|
|
20231109,184500,138411645,4800,4800,4800,4800,0
|
|
20231109,184400,138411645,4800,4800,4800,4800,0
|
|
20231109,184300,138411645,4800,4800,4800,4800,0
|
|
20231109,184200,138411645,4800,4800,4800,4800,0
|
|
20231109,184100,138411645,4800,4800,4800,4800,0
|
|
20231109,184000,138411645,4800,4800,4800,4800,0
|
|
20231109,183900,138411645,4800,4800,4800,4800,0
|
|
20231109,183800,138411645,4800,4800,4800,4800,0
|
|
20231109,183700,138411645,4800,4800,4800,4800,0
|
|
20231109,183600,138411645,4800,4800,4800,4800,0
|
|
20231109,183500,138411645,4800,4800,4800,4800,0
|
|
20231109,183400,138411645,4800,4800,4800,4800,0
|
|
20231109,183300,138411645,4800,4800,4800,4800,0
|
|
20231109,183200,138411645,4800,4800,4800,4800,0
|
|
20231109,183100,138411645,4800,4800,4800,4800,503
|
|
20231109,183000,138411645,4800,4800,4800,4800,0
|
|
20231109,182900,138411645,4800,4800,4800,4800,0
|
|
20231109,182800,138411645,4800,4800,4800,4800,0
|
|
20231109,182700,138411645,4800,4800,4800,4800,0
|
|
20231109,182600,138411645,4800,4800,4800,4800,0
|
|
20231109,182500,138411645,4800,4800,4800,4800,0
|
|
20231109,182400,138411645,4800,4800,4800,4800,0
|
|
20231109,182300,138411645,4800,4800,4800,4800,0
|
|
20231109,182200,138411645,4800,4800,4800,4800,0
|
|
20231109,182100,138411645,4800,4800,4800,4800,0
|
|
20231109,182000,138411645,4800,4800,4800,4800,0
|
|
20231109,181900,138411645,4800,4800,4800,4800,0
|
|
20231109,181800,138411645,4800,4800,4800,4800,0
|
|
20231109,181700,138411645,4800,4800,4800,4800,0
|
|
20231109,181600,138411645,4800,4800,4800,4800,0
|
|
20231109,181500,138411645,4800,4800,4800,4800,0
|
|
20231109,181400,138411645,4800,4800,4800,4800,0
|
|
20231109,181300,138411645,4800,4800,4800,4800,0
|
|
20231109,181200,138411645,4800,4800,4800,4800,0
|
|
20231109,181100,138411645,4800,4800,4800,4800,0
|
|
20231109,181000,138411645,4800,4800,4800,4800,0
|
|
20231109,180900,138411645,4800,4800,4800,4800,0
|
|
20231109,180800,138411645,4800,4800,4800,4800,0
|
|
20231109,180700,138411645,4800,4800,4800,4800,0
|
|
20231109,180600,138411645,4800,4800,4800,4800,0
|
|
20231109,180500,138411645,4800,4800,4800,4800,0
|
|
20231109,180400,138411645,4800,4800,4800,4800,0
|
|
20231109,180300,138411645,4800,4800,4800,4800,0
|
|
20231109,180200,138411645,4800,4800,4800,4800,0
|
|
20231109,180100,138411645,4800,4800,4800,4800,503
|
|
20231109,180000,138411645,4800,4800,4800,4800,0
|
|
20231109,175900,138411645,4800,4800,4800,4800,0
|
|
20231109,175800,138411645,4800,4800,4800,4800,0
|
|
20231109,175700,138411645,4800,4800,4800,4800,0
|
|
20231109,175600,138411645,4800,4800,4800,4800,0
|
|
20231109,175500,138411645,4800,4800,4800,4800,0
|
|
20231109,175400,138411645,4800,4800,4800,4800,0
|
|
20231109,175300,138411645,4800,4800,4800,4800,0
|
|
20231109,175200,138411645,4800,4800,4800,4800,0
|
|
20231109,175100,138411645,4800,4800,4800,4800,0
|
|
20231109,175000,138411645,4800,4800,4800,4800,0
|
|
20231109,174900,138411645,4800,4800,4800,4800,0
|
|
20231109,174800,138411645,4800,4800,4800,4800,0
|
|
20231109,174700,138411645,4800,4800,4800,4800,0
|
|
20231109,174600,138411645,4800,4800,4800,4800,0
|
|
20231109,174500,138411645,4800,4800,4800,4800,0
|
|
20231109,174400,138411645,4800,4800,4800,4800,0
|
|
20231109,174300,138411645,4800,4800,4800,4800,0
|
|
20231109,174200,138411645,4800,4800,4800,4800,0
|
|
20231109,174100,138411645,4800,4800,4800,4800,0
|
|
20231109,174000,138411645,4800,4800,4800,4800,0
|
|
20231109,173900,138411645,4800,4800,4800,4800,0
|
|
20231109,173800,138411645,4800,4800,4800,4800,0
|
|
20231109,173700,138411645,4800,4800,4800,4800,0
|
|
20231109,173600,138411645,4800,4800,4800,4800,0
|
|
20231109,173500,138411645,4800,4800,4800,4800,0
|
|
20231109,173400,138411645,4800,4800,4800,4800,0
|
|
20231109,173300,138411645,4800,4800,4800,4800,0
|
|
20231109,173200,138411645,4800,4800,4800,4800,0
|
|
20231109,173100,138411645,4800,4800,4800,4800,503
|
|
20231109,173000,138411645,4800,4800,4800,4800,0
|
|
20231109,172900,138411645,4800,4800,4800,4800,0
|
|
20231109,172800,138411645,4800,4800,4800,4800,0
|
|
20231109,172700,138411645,4800,4800,4800,4800,0
|
|
20231109,172600,138411645,4800,4800,4800,4800,0
|
|
20231109,172500,138411645,4800,4800,4800,4800,0
|
|
20231109,172400,138411645,4800,4800,4800,4800,0
|
|
20231109,172300,138411645,4800,4800,4800,4800,0
|
|
20231109,172200,138411645,4800,4800,4800,4800,0
|
|
20231109,172100,138411645,4800,4800,4800,4800,0
|
|
20231109,172000,138411645,4800,4800,4800,4800,0
|
|
20231109,171900,138411645,4800,4800,4800,4800,0
|
|
20231109,171800,138411645,4800,4800,4800,4800,0
|
|
20231109,171700,138411645,4800,4800,4800,4800,0
|
|
20231109,171600,138411645,4800,4800,4800,4800,0
|
|
20231109,171500,138411645,4800,4800,4800,4800,0
|
|
20231109,171400,138411645,4800,4800,4800,4800,0
|
|
20231109,171300,138411645,4800,4800,4800,4800,0
|
|
20231109,171200,138411645,4800,4800,4800,4800,0
|
|
20231109,171100,138411645,4800,4800,4800,4800,0
|
|
20231109,171000,138411645,4800,4800,4800,4800,0
|
|
20231109,170900,138411645,4800,4800,4800,4800,0
|
|
20231109,170800,138411645,4800,4800,4800,4800,0
|
|
20231109,170700,138411645,4800,4800,4800,4800,0
|
|
20231109,170600,138411645,4800,4800,4800,4800,0
|
|
20231109,170500,138411645,4800,4800,4800,4800,0
|
|
20231109,170400,138411645,4800,4800,4800,4800,0
|
|
20231109,170300,138411645,4800,4800,4800,4800,0
|
|
20231109,170200,138411645,4800,4800,4800,4800,0
|
|
20231109,170100,138411645,4800,4800,4800,4800,503
|
|
20231109,170000,138411645,4800,4800,4800,4800,0
|
|
20231109,165900,138411645,4800,4800,4800,4800,0
|
|
20231109,165800,138411645,4800,4800,4800,4800,0
|
|
20231109,165700,138411645,4800,4800,4800,4800,0
|
|
20231109,165600,138411645,4800,4800,4800,4800,0
|
|
20231109,165500,138411645,4800,4800,4800,4800,0
|
|
20231109,165400,138411645,4800,4800,4800,4800,0
|
|
20231109,165300,138411645,4800,4800,4800,4800,0
|
|
20231109,165200,138411645,4800,4800,4800,4800,0
|
|
20231109,165100,138411645,4800,4800,4800,4800,0
|
|
20231109,165000,138411645,4800,4800,4800,4800,0
|
|
20231109,164900,138411645,4800,4800,4800,4800,0
|
|
20231109,164800,138411645,4800,4800,4800,4800,0
|
|
20231109,164700,138411645,4800,4800,4800,4800,0
|
|
20231109,164600,138411645,4800,4800,4800,4800,0
|
|
20231109,164500,138411645,4800,4800,4800,4800,0
|
|
20231109,164400,138411645,4800,4800,4800,4800,0
|
|
20231109,164300,138411645,4800,4800,4800,4800,0
|
|
20231109,164200,138411645,4800,4800,4800,4800,0
|
|
20231109,164100,138411645,4800,4800,4800,4800,0
|
|
20231109,164000,138411645,4800,4800,4800,4800,0
|
|
20231109,163900,138411645,4800,4800,4800,4800,0
|
|
20231109,163800,138411645,4800,4800,4800,4800,0
|
|
20231109,163700,138411645,4800,4800,4800,4800,0
|
|
20231109,163600,138411645,4800,4800,4800,4800,0
|
|
20231109,163500,138411645,4800,4800,4800,4800,0
|
|
20231109,163400,138411645,4800,4800,4800,4800,0
|
|
20231109,163300,138411645,4800,4800,4800,4800,0
|
|
20231109,163200,138411645,4800,4800,4800,4800,0
|
|
20231109,163100,138411645,4800,4800,4800,4800,503
|
|
20231109,163000,138411645,4800,4800,4800,4800,0
|
|
20231109,162900,138411645,4800,4800,4800,4800,0
|
|
20231109,162800,138411645,4800,4800,4800,4800,0
|
|
20231109,162700,138411645,4800,4800,4800,4800,0
|
|
20231109,162600,138411645,4800,4800,4800,4800,0
|
|
20231109,162500,138411645,4800,4800,4800,4800,0
|
|
20231109,162400,138411645,4800,4800,4800,4800,0
|
|
20231109,162300,138411645,4800,4800,4800,4800,0
|
|
20231109,162200,138411645,4800,4800,4800,4800,0
|
|
20231109,162100,138411645,4800,4800,4800,4800,0
|
|
20231109,162000,138411645,4800,4800,4800,4800,0
|
|
20231109,161900,138411645,4800,4800,4800,4800,0
|
|
20231109,161800,138411645,4800,4800,4800,4800,0
|
|
20231109,161700,138411645,4800,4800,4800,4800,0
|
|
20231109,161600,138411645,4800,4800,4800,4800,0
|
|
20231109,161500,138411645,4800,4800,4800,4800,0
|
|
20231109,161400,138411645,4800,4800,4800,4800,0
|
|
20231109,161300,138411645,4800,4800,4800,4800,0
|
|
20231109,161200,138411645,4800,4800,4800,4800,0
|
|
20231109,161100,138411645,4800,4800,4800,4800,0
|
|
20231109,161000,138411645,4800,4800,4800,4800,0
|
|
20231109,160900,138411645,4800,4800,4800,4800,0
|
|
20231109,160800,138411645,4800,4800,4800,4800,0
|
|
20231109,160700,138411645,4800,4800,4800,4800,0
|
|
20231109,160600,138411645,4800,4800,4800,4800,0
|
|
20231109,160500,138411645,4800,4800,4800,4800,0
|
|
20231109,160400,138411645,4800,4800,4800,4800,0
|
|
20231109,160300,138411645,4800,4800,4800,4800,0
|
|
20231109,160200,138411645,4800,4800,4800,4800,0
|
|
20231109,160100,138411645,4800,4800,4800,4800,503
|
|
20231109,160000,138411645,4800,4800,4800,4800,0
|
|
20231109,155900,138411645,4800,4800,4800,4800,0
|
|
20231109,155800,138411645,4800,4800,4800,4800,0
|
|
20231109,155700,138411645,4800,4800,4800,4800,0
|
|
20231109,155600,138411645,4800,4800,4800,4800,0
|
|
20231109,155500,138411645,4800,4800,4800,4800,0
|
|
20231109,155400,138411645,4800,4800,4800,4800,0
|
|
20231109,155300,138411645,4800,4800,4800,4800,0
|
|
20231109,155200,138411645,4800,4800,4800,4800,0
|
|
20231109,155100,138411645,4800,4800,4800,4800,0
|
|
20231109,155000,138411645,4800,4800,4800,4800,0
|
|
20231109,154900,138411645,4800,4800,4800,4800,0
|
|
20231109,154800,138411645,4800,4800,4800,4800,0
|
|
20231109,154700,138411645,4800,4800,4800,4800,0
|
|
20231109,154600,138411645,4800,4800,4800,4800,0
|
|
20231109,154500,138411645,4800,4800,4800,4800,0
|
|
20231109,154400,138411645,4800,4800,4800,4800,0
|
|
20231109,154300,138411645,4800,4800,4800,4800,0
|
|
20231109,154200,138411645,4800,4800,4800,4800,0
|
|
20231109,154100,138411645,4800,4800,4800,4800,0
|
|
20231109,154000,138411645,4800,4800,4800,4800,0
|
|
20231109,153900,138411645,4800,4800,4800,4800,0
|
|
20231109,153800,138411645,4800,4800,4800,4800,0
|
|
20231109,153700,138411645,4800,4800,4800,4800,0
|
|
20231109,153600,138411645,4800,4800,4800,4800,0
|
|
20231109,153500,138411645,4800,4800,4800,4800,0
|
|
20231109,153400,138411645,4800,4800,4800,4800,0
|
|
20231109,153300,138411645,4800,4800,4800,4800,0
|
|
20231109,153200,138411645,4800,4800,4800,4800,0
|
|
20231109,153100,138411645,4800,4800,4800,4800,503
|
|
20231109,153000,138411645,4800,4800,4800,4800,503
|
|
20231109,152900,135997245,4800,4800,4800,4800,0
|
|
20231109,152800,135997245,4800,4800,4800,4800,0
|
|
20231109,152700,135997245,4800,4800,4800,4800,0
|
|
20231109,152600,135997245,4800,4800,4800,4800,0
|
|
20231109,152500,135997245,4800,4800,4800,4800,0
|
|
20231109,152400,135997245,4800,4800,4800,4800,0
|
|
20231109,152300,135997245,4800,4800,4800,4800,0
|
|
20231109,152200,135997245,4800,4800,4800,4800,0
|
|
20231109,152100,135997245,4800,4800,4800,4800,0
|
|
20231109,152000,135997245,4800,4800,4800,4800,0
|
|
20231109,151900,135997245,4800,4800,4800,4800,0
|
|
20231109,151800,135997245,4800,4800,4800,4800,0
|
|
20231109,151700,135997245,4800,4800,4800,4800,0
|
|
20231109,151600,135997245,4800,4800,4800,4800,0
|
|
20231109,151500,135997245,4800,4775,4800,4775,8
|
|
20231109,151400,135959020,4800,4800,4800,4800,0
|
|
20231109,151300,135959020,4800,4800,4800,4800,0
|
|
20231109,151200,135959020,4800,4800,4800,4800,0
|
|
20231109,151100,135959020,4800,4800,4800,4800,0
|
|
20231109,151000,135959020,4800,4780,4800,4775,21
|
|
20231109,150900,135858705,4805,4805,4805,4805,0
|
|
20231109,150800,135858705,4805,4805,4805,4805,0
|
|
20231109,150700,135858705,4805,4805,4805,4805,0
|
|
20231109,150600,135858705,4805,4805,4805,4805,0
|
|
20231109,150500,135858705,4805,4805,4805,4805,0
|
|
20231109,150400,135858705,4805,4805,4805,4805,0
|
|
20231109,150300,135858705,4805,4805,4805,4805,0
|
|
20231109,150200,135858705,4805,4805,4805,4805,0
|
|
20231109,150100,135858705,4805,4795,4805,4795,255
|
|
20231109,150000,134634725,4800,4800,4800,4800,10
|
|
20231109,145900,134586725,4765,4765,4765,4765,500
|
|
20231109,145800,132204225,4800,4800,4800,4800,0
|
|
20231109,145700,132204225,4800,4795,4800,4795,3
|
|
20231109,145600,132189835,4795,4795,4795,4795,600
|
|
20231109,145500,129312835,4795,4795,4795,4795,0
|
|
20231109,145400,129312835,4795,4795,4795,4795,2
|
|
20231109,145300,129303245,4800,4800,4800,4800,0
|
|
20231109,145200,129303245,4800,4800,4800,4800,0
|
|
20231109,145100,129303245,4800,4800,4800,4800,0
|
|
20231109,145000,129303245,4800,4800,4800,4800,0
|
|
20231109,144900,129303245,4800,4800,4800,4800,1
|
|
20231109,144800,129298445,4795,4795,4795,4795,0
|
|
20231109,144700,129298445,4795,4795,4795,4795,10
|
|
20231109,144600,129250495,4795,4795,4795,4795,0
|
|
20231109,144500,129250495,4795,4795,4795,4795,0
|
|
20231109,144400,129250495,4795,4795,4795,4795,5
|
|
20231109,144300,129226520,4795,4795,4795,4795,0
|
|
20231109,144200,129226520,4795,4795,4795,4795,0
|
|
20231109,144100,129226520,4795,4795,4795,4795,15
|
|
20231109,144000,129154595,4795,4770,4795,4770,3
|
|
20231109,143900,129140235,4800,4800,4800,4800,0
|
|
20231109,143800,129140235,4800,4800,4800,4800,0
|
|
20231109,143700,129140235,4800,4800,4800,4800,0
|
|
20231109,143600,129140235,4800,4800,4800,4800,0
|
|
20231109,143500,129140235,4800,4800,4800,4800,0
|
|
20231109,143400,129140235,4800,4800,4800,4800,0
|
|
20231109,143300,129140235,4800,4800,4800,4800,0
|
|
20231109,143200,129140235,4800,4800,4800,4800,0
|
|
20231109,143100,129140235,4800,4805,4805,4800,12
|
|
20231109,143000,129082625,4800,4800,4800,4800,0
|
|
20231109,142900,129082625,4800,4795,4800,4795,25
|
|
20231109,142800,128962745,4770,4770,4770,4770,130
|
|
20231109,142700,128342645,4800,4770,4800,4770,5
|
|
20231109,142600,128318685,4805,4805,4805,4805,0
|
|
20231109,142500,128318685,4805,4805,4805,4805,0
|
|
20231109,142400,128318685,4805,4805,4805,4805,0
|
|
20231109,142300,128318685,4805,4805,4805,4805,0
|
|
20231109,142200,128318685,4805,4805,4805,4805,0
|
|
20231109,142100,128318685,4805,4805,4805,4805,0
|
|
20231109,142000,128318685,4805,4805,4805,4805,0
|
|
20231109,141900,128318685,4805,4805,4805,4805,0
|
|
20231109,141800,128318685,4805,4805,4805,4805,0
|
|
20231109,141700,128318685,4805,4800,4805,4800,693
|
|
20231109,141600,124992185,4800,4800,4800,4800,0
|
|
20231109,141500,124992185,4800,4800,4800,4800,0
|
|
20231109,141400,124992185,4800,4800,4800,4800,0
|
|
20231109,141300,124992185,4800,4800,4800,4800,0
|
|
20231109,141200,124992185,4800,4800,4800,4800,0
|
|
20231109,141100,124992185,4800,4800,4800,4800,0
|
|
20231109,141000,124992185,4800,4800,4800,4800,0
|
|
20231109,140900,124992185,4800,4795,4800,4795,522
|
|
20231109,140800,122489085,4795,4795,4795,4795,0
|
|
20231109,140700,122489085,4795,4795,4795,4795,0
|
|
20231109,140600,122489085,4795,4795,4795,4795,0
|
|
20231109,140500,122489085,4795,4790,4795,4790,330
|
|
20231109,140400,120908265,4785,4785,4785,4785,0
|
|
20231109,140300,120908265,4785,4780,4785,4780,55
|
|
20231109,140200,120645170,4785,4785,4785,4785,0
|
|
20231109,140100,120645170,4785,4785,4785,4785,33
|
|
20231109,140000,120487265,4735,4750,4750,4735,656
|
|
20231109,135900,117376465,4790,4755,4790,4750,305
|
|
20231109,135800,115926830,4760,4770,4795,4760,40
|
|
20231109,135700,115736105,4770,4770,4770,4770,0
|
|
20231109,135600,115736105,4770,4770,4770,4770,100
|
|
20231109,135500,115259105,4770,4770,4770,4770,0
|
|
20231109,135400,115259105,4770,4755,4770,4755,2
|
|
20231109,135300,115249580,4770,4770,4770,4755,185
|
|
20231109,135200,114367145,4795,4795,4795,4795,0
|
|
20231109,135100,114367145,4795,4795,4795,4795,0
|
|
20231109,135000,114367145,4795,4795,4795,4795,0
|
|
20231109,134900,114367145,4795,4795,4795,4795,0
|
|
20231109,134800,114367145,4795,4795,4795,4795,0
|
|
20231109,134700,114367145,4795,4790,4795,4790,102
|
|
20231109,134600,113878555,4795,4795,4795,4795,105
|
|
20231109,134500,113375080,4785,4775,4785,4770,525
|
|
20231109,134400,110865440,4755,4755,4755,4755,5
|
|
20231109,134300,110841665,4780,4780,4780,4780,0
|
|
20231109,134200,110841665,4780,4780,4780,4780,0
|
|
20231109,134100,110841665,4780,4760,4780,4750,1201
|
|
20231109,134000,105135960,4790,4790,4790,4790,0
|
|
20231109,133900,105135960,4790,4790,4790,4790,0
|
|
20231109,133800,105135960,4790,4780,4790,4775,217
|
|
20231109,133700,104099690,4800,4800,4800,4800,0
|
|
20231109,133600,104099690,4800,4800,4800,4800,20
|
|
20231109,133500,104003690,4800,4800,4800,4800,0
|
|
20231109,133400,104003690,4800,4800,4800,4800,0
|
|
20231109,133300,104003690,4800,4800,4800,4800,0
|
|
20231109,133200,104003690,4800,4800,4800,4800,0
|
|
20231109,133100,104003690,4800,4800,4800,4800,0
|
|
20231109,133000,104003690,4800,4780,4800,4780,151
|
|
20231109,132900,103281890,4800,4800,4800,4800,3
|
|
20231109,132800,103267490,4780,4780,4780,4780,500
|
|
20231109,132700,100877490,4805,4805,4805,4805,273
|
|
20231109,132600,99565725,4805,4785,4805,4780,503
|
|
20231109,132500,97159905,4820,4820,4820,4820,1
|
|
20231109,132400,97155085,4820,4820,4820,4820,1
|
|
20231109,132300,97150265,4830,4830,4830,4830,0
|
|
20231109,132200,97150265,4830,4790,4835,4780,356
|
|
20231109,132100,95444650,4840,4840,4840,4840,1
|
|
20231109,132000,95439810,4880,4880,4880,4880,0
|
|
20231109,131900,95439810,4880,4880,4880,4880,0
|
|
20231109,131800,95439810,4880,4880,4880,4880,0
|
|
20231109,131700,95439810,4880,4880,4880,4880,0
|
|
20231109,131600,95439810,4880,4880,4880,4880,0
|
|
20231109,131500,95439810,4880,4880,4880,4880,0
|
|
20231109,131400,95439810,4880,4880,4880,4880,0
|
|
20231109,131300,95439810,4880,4880,4880,4880,0
|
|
20231109,131200,95439810,4880,4880,4880,4880,1
|
|
20231109,131100,95434930,4880,4880,4880,4880,0
|
|
20231109,131000,95434930,4880,4880,4880,4880,22
|
|
20231109,130900,95327570,4880,4840,4880,4840,15
|
|
20231109,130800,95254550,4880,4875,4880,4875,22
|
|
20231109,130700,95147200,4840,4840,4840,4840,1
|
|
20231109,130600,95142360,4885,4885,4885,4885,0
|
|
20231109,130500,95142360,4885,4880,4885,4880,20
|
|
20231109,130400,95044710,4885,4885,4885,4885,0
|
|
20231109,130300,95044710,4885,4860,4885,4615,2055
|
|
20231109,130200,85254400,4900,4900,4900,4900,0
|
|
20231109,130100,85254400,4900,4900,4900,4900,0
|
|
20231109,130000,85254400,4900,4900,4900,4900,0
|
|
20231109,125900,85254400,4900,4900,4900,4900,0
|
|
20231109,125800,85254400,4900,4900,4900,4900,0
|
|
20231109,125700,85254400,4900,4865,4900,4865,22
|
|
20231109,125600,85147230,4900,4900,4900,4900,0
|
|
20231109,125500,85147230,4900,4900,4900,4900,0
|
|
20231109,125400,85147230,4900,4900,4900,4900,0
|
|
20231109,125300,85147230,4900,4900,4900,4900,0
|
|
20231109,125200,85147230,4900,4900,4900,4900,0
|
|
20231109,125100,85147230,4900,4900,4900,4900,4
|
|
20231109,125000,85127630,4895,4895,4895,4895,100
|
|
20231109,124900,84638130,4900,4900,4900,4900,0
|
|
20231109,124800,84638130,4900,4900,4900,4900,5
|
|
20231109,124700,84613630,4890,4890,4890,4890,100
|
|
20231109,124600,84124630,4890,4890,4890,4890,2046
|
|
20231109,124500,74119690,4890,4890,4890,4890,3
|
|
20231109,124400,74105020,4875,4880,4880,4875,1648
|
|
20231109,124300,66067790,4885,4885,4885,4885,167
|
|
20231109,124200,65251995,4925,4925,4925,4925,0
|
|
20231109,124100,65251995,4925,4925,4925,4925,0
|
|
20231109,124000,65251995,4925,4925,4925,4925,0
|
|
20231109,123900,65251995,4925,4925,4925,4925,0
|
|
20231109,123800,65251995,4925,4925,4925,4925,0
|
|
20231109,123700,65251995,4925,4915,4925,4890,999
|
|
20231109,123600,60365175,4935,4935,4935,4935,0
|
|
20231109,123500,60365175,4935,4935,4935,4935,0
|
|
20231109,123400,60365175,4935,4935,4935,4935,0
|
|
20231109,123300,60365175,4935,4935,4935,4935,0
|
|
20231109,123200,60365175,4935,4935,4935,4935,0
|
|
20231109,123100,60365175,4935,4935,4935,4935,0
|
|
20231109,123000,60365175,4935,4935,4935,4935,0
|
|
20231109,122900,60365175,4935,4935,4935,4935,0
|
|
20231109,122800,60365175,4935,4935,4935,4935,0
|
|
20231109,122700,60365175,4935,4935,4935,4935,0
|
|
20231109,122600,60365175,4935,4935,4935,4935,3
|
|
20231109,122500,60350370,4935,4935,4935,4935,0
|
|
20231109,122400,60350370,4935,4930,4935,4930,15
|
|
20231109,122300,60276385,4930,4930,4930,4930,0
|
|
20231109,122200,60276385,4930,4930,4930,4930,0
|
|
20231109,122100,60276385,4930,4930,4930,4930,0
|
|
20231109,122000,60276385,4930,4930,4930,4930,2
|
|
20231109,121900,60266525,4920,4920,4920,4920,1
|
|
20231109,121800,60261605,4940,4940,4940,4940,0
|
|
20231109,121700,60261605,4940,4940,4940,4940,0
|
|
20231109,121600,60261605,4940,4940,4940,4940,0
|
|
20231109,121500,60261605,4940,4940,4940,4940,0
|
|
20231109,121400,60261605,4940,4940,4940,4940,0
|
|
20231109,121300,60261605,4940,4940,4940,4940,0
|
|
20231109,121200,60261605,4940,4940,4940,4940,0
|
|
20231109,121100,60261605,4940,4940,4940,4940,0
|
|
20231109,121000,60261605,4940,4940,4940,4940,3
|
|
20231109,120900,60246785,4925,4925,4925,4925,0
|
|
20231109,120800,60246785,4925,4925,4925,4925,0
|
|
20231109,120700,60246785,4925,4925,4925,4925,0
|
|
20231109,120600,60246785,4925,4925,4925,4925,0
|
|
20231109,120500,60246785,4925,4930,4930,4925,2
|
|
20231109,120400,60236930,4960,4960,4960,4960,0
|
|
20231109,120300,60236930,4960,4960,4960,4960,0
|
|
20231109,120200,60236930,4960,4960,4960,4960,0
|
|
20231109,120100,60236930,4960,4960,4960,4960,0
|
|
20231109,120000,60236930,4960,4960,4960,4960,0
|
|
20231109,115900,60236930,4960,4960,4960,4960,0
|
|
20231109,115800,60236930,4960,4960,4960,4960,0
|
|
20231109,115700,60236930,4960,4960,4960,4960,0
|
|
20231109,115600,60236930,4960,4960,4960,4960,0
|
|
20231109,115500,60236930,4960,4960,4960,4960,0
|
|
20231109,115400,60236930,4960,4960,4960,4960,0
|
|
20231109,115300,60236930,4960,4960,4960,4960,0
|
|
20231109,115200,60236930,4960,4960,4960,4960,0
|
|
20231109,115100,60236930,4960,4960,4960,4960,0
|
|
20231109,115000,60236930,4960,4960,4960,4960,0
|
|
20231109,114900,60236930,4960,4960,4960,4960,0
|
|
20231109,114800,60236930,4960,4960,4960,4960,0
|
|
20231109,114700,60236930,4960,4960,4960,4960,0
|
|
20231109,114600,60236930,4960,4960,4960,4960,0
|
|
20231109,114500,60236930,4960,4960,4960,4960,0
|
|
20231109,114400,60236930,4960,4960,4960,4960,0
|
|
20231109,114300,60236930,4960,4960,4960,4960,0
|
|
20231109,114200,60236930,4960,4960,4960,4960,0
|
|
20231109,114100,60236930,4960,4950,4960,4950,11
|
|
20231109,114000,60182460,4950,4950,4950,4950,0
|
|
20231109,113900,60182460,4950,4950,4950,4950,0
|
|
20231109,113800,60182460,4950,4950,4950,4950,1
|
|
20231109,113700,60177510,4950,4935,4950,4935,9
|
|
20231109,113600,60133035,4950,4950,4950,4950,0
|
|
20231109,113500,60133035,4950,4950,4950,4950,0
|
|
20231109,113400,60133035,4950,4950,4950,4950,0
|
|
20231109,113300,60133035,4950,4950,4950,4950,0
|
|
20231109,113200,60133035,4950,4950,4950,4950,0
|
|
20231109,113100,60133035,4950,4950,4950,4950,0
|
|
20231109,113000,60133035,4950,4950,4950,4950,0
|
|
20231109,112900,60133035,4950,4950,4950,4950,0
|
|
20231109,112800,60133035,4950,4950,4950,4950,0
|
|
20231109,112700,60133035,4950,4950,4950,4950,0
|
|
20231109,112600,60133035,4950,4950,4950,4950,0
|
|
20231109,112500,60133035,4950,4950,4950,4950,0
|
|
20231109,112400,60133035,4950,4950,4950,4950,0
|
|
20231109,112300,60133035,4950,4950,4950,4950,2
|
|
20231109,112200,60123135,4935,4935,4935,4935,0
|
|
20231109,112100,60123135,4935,4935,4935,4935,0
|
|
20231109,112000,60123135,4935,4935,4935,4935,0
|
|
20231109,111900,60123135,4935,4935,4935,4935,1
|
|
20231109,111800,60118200,4940,4940,4940,4940,0
|
|
20231109,111700,60118200,4940,4940,4940,4940,0
|
|
20231109,111600,60118200,4940,4940,4940,4940,0
|
|
20231109,111500,60118200,4940,4940,4940,4940,1
|
|
20231109,111400,60113260,4945,4945,4945,4945,0
|
|
20231109,111300,60113260,4945,4950,4950,4945,2
|
|
20231109,111200,60103365,4940,4945,4950,4940,4
|
|
20231109,111100,60083580,4960,4960,4960,4960,0
|
|
20231109,111000,60083580,4960,4945,4960,4900,577
|
|
20231109,110900,57251955,4950,4955,4955,4950,5
|
|
20231109,110800,57227195,4960,4955,4960,4955,11
|
|
20231109,110700,57172685,4945,4950,4950,4945,22
|
|
20231109,110600,57063880,4950,4950,4955,4950,32
|
|
20231109,110500,56905330,4955,4955,4955,4955,0
|
|
20231109,110400,56905330,4955,4955,4955,4950,40
|
|
20231109,110300,56707180,4955,4955,4955,4955,11
|
|
20231109,110200,56652675,4960,4960,4960,4960,0
|
|
20231109,110100,56652675,4960,4950,4960,4930,574
|
|
20231109,110000,53822540,4955,4955,4955,4955,0
|
|
20231109,105900,53822540,4955,4955,4955,4955,0
|
|
20231109,105800,53822540,4955,4955,4955,4955,0
|
|
20231109,105700,53822540,4955,4955,4955,4955,1
|
|
20231109,105600,53817585,4960,4960,4960,4960,1
|
|
20231109,105500,53812625,4975,4975,4975,4975,0
|
|
20231109,105400,53812625,4975,4970,4975,4965,6
|
|
20231109,105300,53782790,4970,4970,4970,4970,0
|
|
20231109,105200,53782790,4970,4970,4970,4970,0
|
|
20231109,105100,53782790,4970,4970,4970,4970,0
|
|
20231109,105000,53782790,4970,4970,4970,4970,0
|
|
20231109,104900,53782790,4970,4970,4970,4970,0
|
|
20231109,104800,53782790,4970,4970,4970,4970,0
|
|
20231109,104700,53782790,4970,4970,4970,4970,2
|
|
20231109,104600,53772850,4970,4970,4970,4970,1
|
|
20231109,104500,53767880,4970,4970,4970,4970,5
|
|
20231109,104400,53743030,4970,4970,4970,4970,5
|
|
20231109,104300,53718180,4965,4975,4975,4965,6
|
|
20231109,104200,53688365,4980,4980,4980,4980,4
|
|
20231109,104100,53668445,4980,4980,4980,4980,70
|
|
20231109,104000,53319845,4980,4945,4980,4935,638
|
|
20231109,103900,50166895,4980,4980,4980,4980,90
|
|
20231109,103800,49718695,4985,4985,4985,4985,0
|
|
20231109,103700,49718695,4985,4985,4985,4985,0
|
|
20231109,103600,49718695,4985,4985,4985,4985,0
|
|
20231109,103500,49718695,4985,4960,4985,4960,93
|
|
20231109,103400,49257115,4950,4940,4950,4940,39
|
|
20231109,103300,49064215,4945,4945,4945,4945,0
|
|
20231109,103200,49064215,4945,4945,4945,4945,0
|
|
20231109,103100,49064215,4945,4945,4945,4945,0
|
|
20231109,103000,49064215,4945,4945,4945,4945,0
|
|
20231109,102900,49064215,4945,4945,4945,4945,0
|
|
20231109,102800,49064215,4945,4945,4945,4945,0
|
|
20231109,102700,49064215,4945,4915,4945,4900,601
|
|
20231109,102600,46115775,4945,4945,4945,4945,0
|
|
20231109,102500,46115775,4945,4945,4945,4945,100
|
|
20231109,102400,45621275,4945,4945,4945,4945,0
|
|
20231109,102300,45621275,4945,4945,4945,4945,0
|
|
20231109,102200,45621275,4945,4945,4945,4945,0
|
|
20231109,102100,45621275,4945,4945,4945,4945,0
|
|
20231109,102000,45621275,4945,4945,4945,4945,0
|
|
20231109,101900,45621275,4945,4945,4945,4945,0
|
|
20231109,101800,45621275,4945,4945,4945,4945,0
|
|
20231109,101700,45621275,4945,4945,4945,4945,0
|
|
20231109,101600,45621275,4945,4945,4945,4945,0
|
|
20231109,101500,45621275,4945,4945,4945,4945,0
|
|
20231109,101400,45621275,4945,4945,4945,4945,0
|
|
20231109,101300,45621275,4945,4945,4945,4940,12
|
|
20231109,101200,45561985,4905,4905,4905,4905,90
|
|
20231109,101100,45120535,4905,4905,4905,4905,101
|
|
20231109,101000,44625130,4905,4905,4905,4905,0
|
|
20231109,100900,44625130,4905,4905,4905,4905,0
|
|
20231109,100800,44625130,4905,4870,4905,4860,613
|
|
20231109,100700,41640625,4870,4870,4870,4870,0
|
|
20231109,100600,41640625,4870,4870,4870,4870,0
|
|
20231109,100500,41640625,4870,4870,4870,4870,0
|
|
20231109,100400,41640625,4870,4870,4870,4870,0
|
|
20231109,100300,41640625,4870,4870,4870,4870,0
|
|
20231109,100200,41640625,4870,4870,4870,4870,0
|
|
20231109,100100,41640625,4870,4905,4905,4870,364
|
|
20231109,100000,39867910,4875,4875,4875,4875,0
|
|
20231109,095900,39867910,4875,4875,4875,4875,0
|
|
20231109,095800,39867910,4875,4875,4875,4875,32
|
|
20231109,095700,39711910,4875,4875,4875,4875,0
|
|
20231109,095600,39711910,4875,4875,4875,4875,167
|
|
20231109,095500,38897785,4930,4930,4930,4930,0
|
|
20231109,095400,38897785,4930,4930,4930,4930,0
|
|
20231109,095300,38897785,4930,4930,4930,4930,0
|
|
20231109,095200,38897785,4930,4930,4930,4930,0
|
|
20231109,095100,38897785,4930,4930,4930,4930,1
|
|
20231109,095000,38892855,4875,4875,4875,4875,150
|
|
20231109,094900,38161605,4870,4870,4870,4870,0
|
|
20231109,094800,38161605,4870,4870,4870,4870,0
|
|
20231109,094700,38161605,4870,4870,4870,4870,120
|
|
20231109,094600,37577205,4870,4870,4870,4870,0
|
|
20231109,094500,37577205,4870,4870,4870,4870,0
|
|
20231109,094400,37577205,4870,4870,4870,4870,1
|
|
20231109,094300,37572335,4910,4910,4910,4910,0
|
|
20231109,094200,37572335,4910,4910,4910,4910,1
|
|
20231109,094100,37567425,4910,4910,4910,4910,0
|
|
20231109,094000,37567425,4910,4910,4910,4910,6
|
|
20231109,093900,37537965,4960,4920,4960,4900,1656
|
|
20231109,093800,29395810,4965,4965,4965,4965,1
|
|
20231109,093700,29390845,4920,4920,4920,4920,1
|
|
20231109,093600,29385925,4965,4965,4965,4965,1
|
|
20231109,093500,29380960,4920,4920,4920,4920,77
|
|
20231109,093400,29002120,4970,4970,4970,4970,0
|
|
20231109,093300,29002120,4970,4970,4970,4970,2
|
|
20231109,093200,28992180,4975,4975,4975,4975,0
|
|
20231109,093100,28992180,4975,4975,4975,4975,0
|
|
20231109,093000,28992180,4975,4975,4975,4975,1
|
|
20231109,092900,28987205,4915,4915,4915,4915,10
|
|
20231109,092800,28938055,4975,4975,4975,4975,100
|
|
20231109,092700,28440555,4980,4980,4980,4980,21
|
|
20231109,092600,28335975,4980,4925,4980,4925,2
|
|
20231109,092500,28326070,4980,4975,4980,4975,246
|
|
20231109,092400,27102215,4950,4940,4950,4940,100
|
|
20231109,092300,26608105,4890,4915,4915,4890,1327
|
|
20231109,092200,20117050,4945,4945,4945,4945,0
|
|
20231109,092100,20117050,4945,4945,4945,4945,0
|
|
20231109,092000,20117050,4945,4945,4945,4945,20
|
|
20231109,091900,20018150,4920,4920,4920,4920,0
|
|
20231109,091800,20018150,4920,4950,4950,4920,21
|
|
20231109,091700,19914800,4940,4940,4940,4940,0
|
|
20231109,091600,19914800,4940,4940,4940,4940,1
|
|
20231109,091500,19909860,4875,4975,4975,4875,95
|
|
20231109,091400,19446435,4995,4995,4995,4995,0
|
|
20231109,091300,19446435,4995,4995,4995,4995,0
|
|
20231109,091200,19446435,4995,4995,4995,4995,0
|
|
20231109,091100,19446435,4995,4995,4995,4995,0
|
|
20231109,091000,19446435,4995,4995,4995,4995,0
|
|
20231109,090900,19446435,4995,4990,4995,4990,71
|
|
20231109,090800,19091950,5000,4900,5000,4900,240
|
|
20231109,090700,17907950,4890,4815,4890,4815,799
|
|
20231109,090600,14038265,4850,4850,4850,4850,0
|
|
20231109,090500,14038265,4850,4880,4880,4850,1316
|
|
20231109,090400,7650010,4895,4895,4895,4895,50
|
|
20231109,090300,7405260,4895,4895,4895,4890,1126
|
|
20231109,090200,1893740,4895,4895,4895,4895,0
|
|
20231109,090100,1893740,4895,4890,4895,4890,380
|
|
20231109,090000,35140,5020,5020,5020,5020,7
|