693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,203000,211584875,4800,4800,4800,4800,1916
|
|
20231113,202900,211584875,4800,4800,4800,4800,0
|
|
20231113,202800,211584875,4800,4800,4800,4800,0
|
|
20231113,202700,211584875,4800,4800,4800,4800,0
|
|
20231113,202600,211584875,4800,4800,4800,4800,0
|
|
20231113,202500,211584875,4800,4800,4800,4800,0
|
|
20231113,202400,211584875,4800,4800,4800,4800,0
|
|
20231113,202300,211584875,4800,4800,4800,4800,0
|
|
20231113,202200,211584875,4800,4800,4800,4800,0
|
|
20231113,202100,211584875,4800,4800,4800,4800,0
|
|
20231113,202000,211584875,4800,4800,4800,4800,0
|
|
20231113,201900,211584875,4800,4800,4800,4800,0
|
|
20231113,201800,211584875,4800,4800,4800,4800,0
|
|
20231113,201700,211584875,4800,4800,4800,4800,0
|
|
20231113,201600,211584875,4800,4800,4800,4800,0
|
|
20231113,201500,211584875,4800,4800,4800,4800,0
|
|
20231113,201400,211584875,4800,4800,4800,4800,0
|
|
20231113,201300,211584875,4800,4800,4800,4800,0
|
|
20231113,201200,211584875,4800,4800,4800,4800,0
|
|
20231113,201100,211584875,4800,4800,4800,4800,0
|
|
20231113,201000,211584875,4800,4800,4800,4800,0
|
|
20231113,200900,211584875,4800,4800,4800,4800,0
|
|
20231113,200800,211584875,4800,4800,4800,4800,0
|
|
20231113,200700,211584875,4800,4800,4800,4800,0
|
|
20231113,200600,211584875,4800,4800,4800,4800,0
|
|
20231113,200500,211584875,4800,4800,4800,4800,0
|
|
20231113,200400,211584875,4800,4800,4800,4800,0
|
|
20231113,200300,211584875,4800,4800,4800,4800,0
|
|
20231113,200200,211584875,4800,4800,4800,4800,0
|
|
20231113,200100,211584875,4800,4800,4800,4800,0
|
|
20231113,200000,211584875,4800,4800,4800,4800,1916
|
|
20231113,195900,211584875,4800,4800,4800,4800,0
|
|
20231113,195800,211584875,4800,4800,4800,4800,0
|
|
20231113,195700,211584875,4800,4800,4800,4800,0
|
|
20231113,195600,211584875,4800,4800,4800,4800,0
|
|
20231113,195500,211584875,4800,4800,4800,4800,0
|
|
20231113,195400,211584875,4800,4800,4800,4800,0
|
|
20231113,195300,211584875,4800,4800,4800,4800,0
|
|
20231113,195200,211584875,4800,4800,4800,4800,0
|
|
20231113,195100,211584875,4800,4800,4800,4800,0
|
|
20231113,195000,211584875,4800,4800,4800,4800,0
|
|
20231113,194900,211584875,4800,4800,4800,4800,0
|
|
20231113,194800,211584875,4800,4800,4800,4800,0
|
|
20231113,194700,211584875,4800,4800,4800,4800,0
|
|
20231113,194600,211584875,4800,4800,4800,4800,0
|
|
20231113,194500,211584875,4800,4800,4800,4800,0
|
|
20231113,194400,211584875,4800,4800,4800,4800,0
|
|
20231113,194300,211584875,4800,4800,4800,4800,0
|
|
20231113,194200,211584875,4800,4800,4800,4800,0
|
|
20231113,194100,211584875,4800,4800,4800,4800,0
|
|
20231113,194000,211584875,4800,4800,4800,4800,0
|
|
20231113,193900,211584875,4800,4800,4800,4800,0
|
|
20231113,193800,211584875,4800,4800,4800,4800,0
|
|
20231113,193700,211584875,4800,4800,4800,4800,0
|
|
20231113,193600,211584875,4800,4800,4800,4800,0
|
|
20231113,193500,211584875,4800,4800,4800,4800,0
|
|
20231113,193400,211584875,4800,4800,4800,4800,0
|
|
20231113,193300,211584875,4800,4800,4800,4800,0
|
|
20231113,193200,211584875,4800,4800,4800,4800,0
|
|
20231113,193100,211584875,4800,4800,4800,4800,0
|
|
20231113,193000,211584875,4800,4800,4800,4800,1916
|
|
20231113,192900,211584875,4800,4800,4800,4800,0
|
|
20231113,192800,211584875,4800,4800,4800,4800,0
|
|
20231113,192700,211584875,4800,4800,4800,4800,0
|
|
20231113,192600,211584875,4800,4800,4800,4800,0
|
|
20231113,192500,211584875,4800,4800,4800,4800,0
|
|
20231113,192400,211584875,4800,4800,4800,4800,0
|
|
20231113,192300,211584875,4800,4800,4800,4800,0
|
|
20231113,192200,211584875,4800,4800,4800,4800,0
|
|
20231113,192100,211584875,4800,4800,4800,4800,0
|
|
20231113,192000,211584875,4800,4800,4800,4800,0
|
|
20231113,191900,211584875,4800,4800,4800,4800,0
|
|
20231113,191800,211584875,4800,4800,4800,4800,0
|
|
20231113,191700,211584875,4800,4800,4800,4800,0
|
|
20231113,191600,211584875,4800,4800,4800,4800,0
|
|
20231113,191500,211584875,4800,4800,4800,4800,0
|
|
20231113,191400,211584875,4800,4800,4800,4800,0
|
|
20231113,191300,211584875,4800,4800,4800,4800,0
|
|
20231113,191200,211584875,4800,4800,4800,4800,0
|
|
20231113,191100,211584875,4800,4800,4800,4800,0
|
|
20231113,191000,211584875,4800,4800,4800,4800,0
|
|
20231113,190900,211584875,4800,4800,4800,4800,0
|
|
20231113,190800,211584875,4800,4800,4800,4800,0
|
|
20231113,190700,211584875,4800,4800,4800,4800,0
|
|
20231113,190600,211584875,4800,4800,4800,4800,0
|
|
20231113,190500,211584875,4800,4800,4800,4800,0
|
|
20231113,190400,211584875,4800,4800,4800,4800,0
|
|
20231113,190300,211584875,4800,4800,4800,4800,0
|
|
20231113,190200,211584875,4800,4800,4800,4800,0
|
|
20231113,190100,211584875,4800,4800,4800,4800,0
|
|
20231113,190000,211584875,4800,4800,4800,4800,1916
|
|
20231113,185900,211584875,4800,4800,4800,4800,0
|
|
20231113,185800,211584875,4800,4800,4800,4800,0
|
|
20231113,185700,211584875,4800,4800,4800,4800,0
|
|
20231113,185600,211584875,4800,4800,4800,4800,0
|
|
20231113,185500,211584875,4800,4800,4800,4800,0
|
|
20231113,185400,211584875,4800,4800,4800,4800,0
|
|
20231113,185300,211584875,4800,4800,4800,4800,0
|
|
20231113,185200,211584875,4800,4800,4800,4800,0
|
|
20231113,185100,211584875,4800,4800,4800,4800,0
|
|
20231113,185000,211584875,4800,4800,4800,4800,0
|
|
20231113,184900,211584875,4800,4800,4800,4800,0
|
|
20231113,184800,211584875,4800,4800,4800,4800,0
|
|
20231113,184700,211584875,4800,4800,4800,4800,0
|
|
20231113,184600,211584875,4800,4800,4800,4800,0
|
|
20231113,184500,211584875,4800,4800,4800,4800,0
|
|
20231113,184400,211584875,4800,4800,4800,4800,0
|
|
20231113,184300,211584875,4800,4800,4800,4800,0
|
|
20231113,184200,211584875,4800,4800,4800,4800,0
|
|
20231113,184100,211584875,4800,4800,4800,4800,0
|
|
20231113,184000,211584875,4800,4800,4800,4800,0
|
|
20231113,183900,211584875,4800,4800,4800,4800,0
|
|
20231113,183800,211584875,4800,4800,4800,4800,0
|
|
20231113,183700,211584875,4800,4800,4800,4800,0
|
|
20231113,183600,211584875,4800,4800,4800,4800,0
|
|
20231113,183500,211584875,4800,4800,4800,4800,0
|
|
20231113,183400,211584875,4800,4800,4800,4800,0
|
|
20231113,183300,211584875,4800,4800,4800,4800,0
|
|
20231113,183200,211584875,4800,4800,4800,4800,0
|
|
20231113,183100,211584875,4800,4800,4800,4800,0
|
|
20231113,183000,211584875,4800,4800,4800,4800,1916
|
|
20231113,182900,211584875,4800,4800,4800,4800,0
|
|
20231113,182800,211584875,4800,4800,4800,4800,0
|
|
20231113,182700,211584875,4800,4800,4800,4800,0
|
|
20231113,182600,211584875,4800,4800,4800,4800,0
|
|
20231113,182500,211584875,4800,4800,4800,4800,0
|
|
20231113,182400,211584875,4800,4800,4800,4800,0
|
|
20231113,182300,211584875,4800,4800,4800,4800,0
|
|
20231113,182200,211584875,4800,4800,4800,4800,0
|
|
20231113,182100,211584875,4800,4800,4800,4800,0
|
|
20231113,182000,211584875,4800,4800,4800,4800,0
|
|
20231113,181900,211584875,4800,4800,4800,4800,0
|
|
20231113,181800,211584875,4800,4800,4800,4800,0
|
|
20231113,181700,211584875,4800,4800,4800,4800,0
|
|
20231113,181600,211584875,4800,4800,4800,4800,0
|
|
20231113,181500,211584875,4800,4800,4800,4800,0
|
|
20231113,181400,211584875,4800,4800,4800,4800,0
|
|
20231113,181300,211584875,4800,4800,4800,4800,0
|
|
20231113,181200,211584875,4800,4800,4800,4800,0
|
|
20231113,181100,211584875,4800,4800,4800,4800,0
|
|
20231113,181000,211584875,4800,4800,4800,4800,0
|
|
20231113,180900,211584875,4800,4800,4800,4800,0
|
|
20231113,180800,211584875,4800,4800,4800,4800,0
|
|
20231113,180700,211584875,4800,4800,4800,4800,0
|
|
20231113,180600,211584875,4800,4800,4800,4800,0
|
|
20231113,180500,211584875,4800,4800,4800,4800,0
|
|
20231113,180400,211584875,4800,4800,4800,4800,0
|
|
20231113,180300,211584875,4800,4800,4800,4800,0
|
|
20231113,180200,211584875,4800,4800,4800,4800,0
|
|
20231113,180100,211584875,4800,4800,4800,4800,0
|
|
20231113,180000,211584875,4800,4800,4800,4800,1916
|
|
20231113,175900,211584875,4800,4800,4800,4800,0
|
|
20231113,175800,211584875,4800,4800,4800,4800,0
|
|
20231113,175700,211584875,4800,4800,4800,4800,0
|
|
20231113,175600,211584875,4800,4800,4800,4800,0
|
|
20231113,175500,211584875,4800,4800,4800,4800,0
|
|
20231113,175400,211584875,4800,4800,4800,4800,0
|
|
20231113,175300,211584875,4800,4800,4800,4800,0
|
|
20231113,175200,211584875,4800,4800,4800,4800,0
|
|
20231113,175100,211584875,4800,4800,4800,4800,0
|
|
20231113,175000,211584875,4800,4800,4800,4800,0
|
|
20231113,174900,211584875,4800,4800,4800,4800,0
|
|
20231113,174800,211584875,4800,4800,4800,4800,0
|
|
20231113,174700,211584875,4800,4800,4800,4800,0
|
|
20231113,174600,211584875,4800,4800,4800,4800,0
|
|
20231113,174500,211584875,4800,4800,4800,4800,0
|
|
20231113,174400,211584875,4800,4800,4800,4800,0
|
|
20231113,174300,211584875,4800,4800,4800,4800,0
|
|
20231113,174200,211584875,4800,4800,4800,4800,0
|
|
20231113,174100,211584875,4800,4800,4800,4800,0
|
|
20231113,174000,211584875,4800,4800,4800,4800,0
|
|
20231113,173900,211584875,4800,4800,4800,4800,0
|
|
20231113,173800,211584875,4800,4800,4800,4800,0
|
|
20231113,173700,211584875,4800,4800,4800,4800,0
|
|
20231113,173600,211584875,4800,4800,4800,4800,0
|
|
20231113,173500,211584875,4800,4800,4800,4800,0
|
|
20231113,173400,211584875,4800,4800,4800,4800,0
|
|
20231113,173300,211584875,4800,4800,4800,4800,0
|
|
20231113,173200,211584875,4800,4800,4800,4800,0
|
|
20231113,173100,211584875,4800,4800,4800,4800,0
|
|
20231113,173000,211584875,4800,4800,4800,4800,1916
|
|
20231113,172900,211584875,4800,4800,4800,4800,0
|
|
20231113,172800,211584875,4800,4800,4800,4800,0
|
|
20231113,172700,211584875,4800,4800,4800,4800,0
|
|
20231113,172600,211584875,4800,4800,4800,4800,0
|
|
20231113,172500,211584875,4800,4800,4800,4800,0
|
|
20231113,172400,211584875,4800,4800,4800,4800,0
|
|
20231113,172300,211584875,4800,4800,4800,4800,0
|
|
20231113,172200,211584875,4800,4800,4800,4800,0
|
|
20231113,172100,211584875,4800,4800,4800,4800,0
|
|
20231113,172000,211584875,4800,4800,4800,4800,0
|
|
20231113,171900,211584875,4800,4800,4800,4800,0
|
|
20231113,171800,211584875,4800,4800,4800,4800,0
|
|
20231113,171700,211584875,4800,4800,4800,4800,0
|
|
20231113,171600,211584875,4800,4800,4800,4800,0
|
|
20231113,171500,211584875,4800,4800,4800,4800,0
|
|
20231113,171400,211584875,4800,4800,4800,4800,0
|
|
20231113,171300,211584875,4800,4800,4800,4800,0
|
|
20231113,171200,211584875,4800,4800,4800,4800,0
|
|
20231113,171100,211584875,4800,4800,4800,4800,0
|
|
20231113,171000,211584875,4800,4800,4800,4800,0
|
|
20231113,170900,211584875,4800,4800,4800,4800,0
|
|
20231113,170800,211584875,4800,4800,4800,4800,0
|
|
20231113,170700,211584875,4800,4800,4800,4800,0
|
|
20231113,170600,211584875,4800,4800,4800,4800,0
|
|
20231113,170500,211584875,4800,4800,4800,4800,0
|
|
20231113,170400,211584875,4800,4800,4800,4800,0
|
|
20231113,170300,211584875,4800,4800,4800,4800,0
|
|
20231113,170200,211584875,4800,4800,4800,4800,0
|
|
20231113,170100,211584875,4800,4800,4800,4800,0
|
|
20231113,170000,211584875,4800,4800,4800,4800,1916
|
|
20231113,165900,211584875,4800,4800,4800,4800,0
|
|
20231113,165800,211584875,4800,4800,4800,4800,0
|
|
20231113,165700,211584875,4800,4800,4800,4800,0
|
|
20231113,165600,211584875,4800,4800,4800,4800,0
|
|
20231113,165500,211584875,4800,4800,4800,4800,0
|
|
20231113,165400,211584875,4800,4800,4800,4800,0
|
|
20231113,165300,211584875,4800,4800,4800,4800,0
|
|
20231113,165200,211584875,4800,4800,4800,4800,0
|
|
20231113,165100,211584875,4800,4800,4800,4800,0
|
|
20231113,165000,211584875,4800,4800,4800,4800,0
|
|
20231113,164900,211584875,4800,4800,4800,4800,0
|
|
20231113,164800,211584875,4800,4800,4800,4800,0
|
|
20231113,164700,211584875,4800,4800,4800,4800,0
|
|
20231113,164600,211584875,4800,4800,4800,4800,0
|
|
20231113,164500,211584875,4800,4800,4800,4800,0
|
|
20231113,164400,211584875,4800,4800,4800,4800,0
|
|
20231113,164300,211584875,4800,4800,4800,4800,0
|
|
20231113,164200,211584875,4800,4800,4800,4800,0
|
|
20231113,164100,211584875,4800,4800,4800,4800,0
|
|
20231113,164000,211584875,4800,4800,4800,4800,0
|
|
20231113,163900,211584875,4800,4800,4800,4800,0
|
|
20231113,163800,211584875,4800,4800,4800,4800,0
|
|
20231113,163700,211584875,4800,4800,4800,4800,0
|
|
20231113,163600,211584875,4800,4800,4800,4800,0
|
|
20231113,163500,211584875,4800,4800,4800,4800,0
|
|
20231113,163400,211584875,4800,4800,4800,4800,0
|
|
20231113,163300,211584875,4800,4800,4800,4800,0
|
|
20231113,163200,211584875,4800,4800,4800,4800,0
|
|
20231113,163100,211584875,4800,4800,4800,4800,0
|
|
20231113,163000,211584875,4800,4800,4800,4800,1916
|
|
20231113,162900,211584875,4800,4800,4800,4800,0
|
|
20231113,162800,211584875,4800,4800,4800,4800,0
|
|
20231113,162700,211584875,4800,4800,4800,4800,0
|
|
20231113,162600,211584875,4800,4800,4800,4800,0
|
|
20231113,162500,211584875,4800,4800,4800,4800,0
|
|
20231113,162400,211584875,4800,4800,4800,4800,0
|
|
20231113,162300,211584875,4800,4800,4800,4800,0
|
|
20231113,162200,211584875,4800,4800,4800,4800,0
|
|
20231113,162100,211584875,4800,4800,4800,4800,0
|
|
20231113,162000,211584875,4800,4800,4800,4800,0
|
|
20231113,161900,211584875,4800,4800,4800,4800,0
|
|
20231113,161800,211584875,4800,4800,4800,4800,0
|
|
20231113,161700,211584875,4800,4800,4800,4800,0
|
|
20231113,161600,211584875,4800,4800,4800,4800,0
|
|
20231113,161500,211584875,4800,4800,4800,4800,0
|
|
20231113,161400,211584875,4800,4800,4800,4800,0
|
|
20231113,161300,211584875,4800,4800,4800,4800,0
|
|
20231113,161200,211584875,4800,4800,4800,4800,0
|
|
20231113,161100,211584875,4800,4800,4800,4800,0
|
|
20231113,161000,211584875,4800,4800,4800,4800,0
|
|
20231113,160900,211584875,4800,4800,4800,4800,0
|
|
20231113,160800,211584875,4800,4800,4800,4800,0
|
|
20231113,160700,211584875,4800,4800,4800,4800,0
|
|
20231113,160600,211584875,4800,4800,4800,4800,0
|
|
20231113,160500,211584875,4800,4800,4800,4800,0
|
|
20231113,160400,211584875,4800,4800,4800,4800,0
|
|
20231113,160300,211584875,4800,4800,4800,4800,0
|
|
20231113,160200,211584875,4800,4800,4800,4800,0
|
|
20231113,160100,211584875,4800,4800,4800,4800,0
|
|
20231113,160000,211584875,4800,4800,4800,4800,1916
|
|
20231113,155900,211584875,4800,4800,4800,4800,0
|
|
20231113,155800,211584875,4800,4800,4800,4800,0
|
|
20231113,155700,211584875,4800,4800,4800,4800,0
|
|
20231113,155600,211584875,4800,4800,4800,4800,0
|
|
20231113,155500,211584875,4800,4800,4800,4800,0
|
|
20231113,155400,211584875,4800,4800,4800,4800,0
|
|
20231113,155300,211584875,4800,4800,4800,4800,0
|
|
20231113,155200,211584875,4800,4800,4800,4800,0
|
|
20231113,155100,211584875,4800,4800,4800,4800,0
|
|
20231113,155000,211584875,4800,4800,4800,4800,0
|
|
20231113,154900,211584875,4800,4800,4800,4800,0
|
|
20231113,154800,211584875,4800,4800,4800,4800,0
|
|
20231113,154700,211584875,4800,4800,4800,4800,0
|
|
20231113,154600,211584875,4800,4800,4800,4800,0
|
|
20231113,154500,211584875,4800,4800,4800,4800,0
|
|
20231113,154400,211584875,4800,4800,4800,4800,0
|
|
20231113,154300,211584875,4800,4800,4800,4800,0
|
|
20231113,154200,211584875,4800,4800,4800,4800,0
|
|
20231113,154100,211584875,4800,4800,4800,4800,0
|
|
20231113,154000,211584875,4800,4800,4800,4800,0
|
|
20231113,153900,211584875,4800,4800,4800,4800,0
|
|
20231113,153800,211584875,4800,4800,4800,4800,0
|
|
20231113,153700,211584875,4800,4800,4800,4800,0
|
|
20231113,153600,211584875,4800,4800,4800,4800,0
|
|
20231113,153500,211584875,4800,4800,4800,4800,0
|
|
20231113,153400,211584875,4800,4800,4800,4800,0
|
|
20231113,153300,211584875,4800,4800,4800,4800,0
|
|
20231113,153200,211584875,4800,4800,4800,4800,0
|
|
20231113,153100,211584875,4800,4800,4800,4800,0
|
|
20231113,153000,211584875,4800,4800,4800,4800,3832
|
|
20231113,152900,202388075,4870,4870,4870,4870,0
|
|
20231113,152800,202388075,4870,4870,4870,4870,0
|
|
20231113,152700,202388075,4870,4870,4870,4870,0
|
|
20231113,152600,202388075,4870,4870,4870,4870,0
|
|
20231113,152500,202388075,4870,4870,4870,4870,0
|
|
20231113,152400,202388075,4870,4870,4870,4870,0
|
|
20231113,152300,202388075,4870,4870,4870,4870,0
|
|
20231113,152200,202388075,4870,4870,4870,4870,0
|
|
20231113,152100,202388075,4870,4870,4870,4870,0
|
|
20231113,152000,202388075,4870,4870,4870,4870,0
|
|
20231113,151900,202388075,4870,4870,4870,4870,2
|
|
20231113,151800,202378335,4840,4850,4850,4840,90
|
|
20231113,151700,201941935,4870,4870,4870,4870,0
|
|
20231113,151600,201941935,4870,4870,4870,4870,0
|
|
20231113,151500,201941935,4870,4870,4870,4870,0
|
|
20231113,151400,201941935,4870,4870,4870,4870,0
|
|
20231113,151300,201941935,4870,4870,4870,4870,0
|
|
20231113,151200,201941935,4870,4870,4870,4870,2
|
|
20231113,151100,201932195,4855,4855,4855,4855,89
|
|
20231113,151000,201500100,4865,4865,4865,4865,0
|
|
20231113,150900,201500100,4865,4865,4865,4865,0
|
|
20231113,150800,201500100,4865,4865,4865,4865,0
|
|
20231113,150700,201500100,4865,4865,4865,4865,0
|
|
20231113,150600,201500100,4865,4870,4875,4865,528
|
|
20231113,150500,198930545,4875,4875,4875,4875,0
|
|
20231113,150400,198930545,4875,4875,4875,4875,0
|
|
20231113,150300,198930545,4875,4875,4875,4875,0
|
|
20231113,150200,198930545,4875,4875,4875,4875,0
|
|
20231113,150100,198930545,4875,4875,4875,4875,0
|
|
20231113,150000,198930545,4875,4875,4875,4875,0
|
|
20231113,145900,198930545,4875,4875,4875,4875,0
|
|
20231113,145800,198930545,4875,4875,4875,4875,0
|
|
20231113,145700,198930545,4875,4850,4875,4845,805
|
|
20231113,145600,195027790,4875,4875,4875,4875,0
|
|
20231113,145500,195027790,4875,4905,4905,4845,4008
|
|
20231113,145400,175573910,4905,4905,4905,4905,0
|
|
20231113,145300,175573910,4905,4905,4905,4905,0
|
|
20231113,145200,175573910,4905,4905,4905,4905,0
|
|
20231113,145100,175573910,4905,4905,4905,4905,0
|
|
20231113,145000,175573910,4905,4905,4905,4905,0
|
|
20231113,144900,175573910,4905,4905,4905,4905,0
|
|
20231113,144800,175573910,4905,4905,4905,4905,0
|
|
20231113,144700,175573910,4905,4905,4905,4905,0
|
|
20231113,144600,175573910,4905,4905,4905,4905,0
|
|
20231113,144500,175573910,4905,4905,4905,4905,0
|
|
20231113,144400,175573910,4905,4905,4905,4905,40
|
|
20231113,144300,175377710,4905,4905,4905,4905,0
|
|
20231113,144200,175377710,4905,4900,4905,4900,227
|
|
20231113,144100,174265390,4905,4905,4905,4905,0
|
|
20231113,144000,174265390,4905,4905,4905,4905,0
|
|
20231113,143900,174265390,4905,4905,4905,4905,0
|
|
20231113,143800,174265390,4905,4905,4905,4905,1
|
|
20231113,143700,174260485,4860,4905,4905,4860,501
|
|
20231113,143600,171824060,4870,4880,4880,4870,800
|
|
20231113,143500,167924860,4905,4905,4905,4905,0
|
|
20231113,143400,167924860,4905,4905,4905,4905,20
|
|
20231113,143300,167826760,4850,4885,4905,4850,2416
|
|
20231113,143200,156069315,4885,4885,4885,4885,1000
|
|
20231113,143100,151184315,4890,4890,4890,4890,0
|
|
20231113,143000,151184315,4890,4890,4890,4890,1
|
|
20231113,142900,151179425,4855,4895,4895,4855,26
|
|
20231113,142800,151052995,4855,4910,4930,4850,1067
|
|
20231113,142700,145861335,4950,4950,4950,4950,0
|
|
20231113,142600,145861335,4950,4950,4950,4950,0
|
|
20231113,142500,145861335,4950,4950,4950,4950,0
|
|
20231113,142400,145861335,4950,4950,4950,4950,0
|
|
20231113,142300,145861335,4950,4950,4950,4950,0
|
|
20231113,142200,145861335,4950,4950,4950,4950,0
|
|
20231113,142100,145861335,4950,4950,4950,4950,0
|
|
20231113,142000,145861335,4950,4950,4950,4950,0
|
|
20231113,141900,145861335,4950,4950,4950,4950,0
|
|
20231113,141800,145861335,4950,4950,4950,4950,0
|
|
20231113,141700,145861335,4950,4920,4950,4920,203
|
|
20231113,141600,144862015,4920,4920,4920,4920,1
|
|
20231113,141500,144857095,4915,4915,4915,4915,0
|
|
20231113,141400,144857095,4915,4910,4915,4910,430
|
|
20231113,141300,142743670,4920,4920,4920,4920,0
|
|
20231113,141200,142743670,4920,4920,4920,4920,0
|
|
20231113,141100,142743670,4920,4920,4920,4920,0
|
|
20231113,141000,142743670,4920,4920,4920,4920,0
|
|
20231113,140900,142743670,4920,4920,4920,4920,0
|
|
20231113,140800,142743670,4920,4920,4920,4920,0
|
|
20231113,140700,142743670,4920,4920,4920,4920,0
|
|
20231113,140600,142743670,4920,4920,4920,4920,0
|
|
20231113,140500,142743670,4920,4920,4920,4920,0
|
|
20231113,140400,142743670,4920,4920,4920,4920,0
|
|
20231113,140300,142743670,4920,4920,4920,4920,0
|
|
20231113,140200,142743670,4920,4920,4920,4920,0
|
|
20231113,140100,142743670,4920,4920,4920,4920,0
|
|
20231113,140000,142743670,4920,4920,4920,4920,0
|
|
20231113,135900,142743670,4920,4920,4920,4920,0
|
|
20231113,135800,142743670,4920,4920,4920,4920,0
|
|
20231113,135700,142743670,4920,4920,4920,4920,0
|
|
20231113,135600,142743670,4920,4920,4920,4920,0
|
|
20231113,135500,142743670,4920,4920,4920,4920,0
|
|
20231113,135400,142743670,4920,4920,4920,4920,0
|
|
20231113,135300,142743670,4920,4920,4920,4920,0
|
|
20231113,135200,142743670,4920,4920,4920,4920,0
|
|
20231113,135100,142743670,4920,4915,4920,4915,5
|
|
20231113,135000,142719090,4885,4885,4885,4885,270
|
|
20231113,134900,141400140,4920,4920,4920,4920,0
|
|
20231113,134800,141400140,4920,4920,4920,4920,0
|
|
20231113,134700,141400140,4920,4920,4920,4920,0
|
|
20231113,134600,141400140,4920,4920,4920,4920,0
|
|
20231113,134500,141400140,4920,4920,4920,4920,0
|
|
20231113,134400,141400140,4920,4920,4920,4920,0
|
|
20231113,134300,141400140,4920,4920,4920,4920,0
|
|
20231113,134200,141400140,4920,4920,4920,4920,0
|
|
20231113,134100,141400140,4920,4920,4920,4920,0
|
|
20231113,134000,141400140,4920,4920,4920,4920,0
|
|
20231113,133900,141400140,4920,4920,4920,4920,0
|
|
20231113,133800,141400140,4920,4920,4920,4920,0
|
|
20231113,133700,141400140,4920,4920,4920,4920,0
|
|
20231113,133600,141400140,4920,4920,4920,4920,0
|
|
20231113,133500,141400140,4920,4910,4920,4910,42
|
|
20231113,133400,141193890,4910,4910,4910,4910,0
|
|
20231113,133300,141193890,4910,4910,4910,4910,0
|
|
20231113,133200,141193890,4910,4910,4910,4910,0
|
|
20231113,133100,141193890,4910,4910,4910,4910,0
|
|
20231113,133000,141193890,4910,4910,4910,4910,0
|
|
20231113,132900,141193890,4910,4910,4910,4910,0
|
|
20231113,132800,141193890,4910,4910,4910,4910,0
|
|
20231113,132700,141193890,4910,4910,4910,4910,0
|
|
20231113,132600,141193890,4910,4910,4910,4910,0
|
|
20231113,132500,141193890,4910,4910,4910,4910,0
|
|
20231113,132400,141193890,4910,4910,4910,4910,0
|
|
20231113,132300,141193890,4910,4910,4910,4910,0
|
|
20231113,132200,141193890,4910,4910,4910,4910,0
|
|
20231113,132100,141193890,4910,4910,4910,4910,0
|
|
20231113,132000,141193890,4910,4910,4910,4910,0
|
|
20231113,131900,141193890,4910,4910,4910,4910,0
|
|
20231113,131800,141193890,4910,4910,4910,4910,100
|
|
20231113,131700,140702890,4920,4920,4920,4920,0
|
|
20231113,131600,140702890,4920,4920,4920,4920,0
|
|
20231113,131500,140702890,4920,4920,4920,4920,0
|
|
20231113,131400,140702890,4920,4920,4920,4920,0
|
|
20231113,131300,140702890,4920,4915,4920,4915,241
|
|
20231113,131200,139518360,4880,4880,4880,4880,24
|
|
20231113,131100,139401240,4925,4925,4925,4925,0
|
|
20231113,131000,139401240,4925,4925,4925,4925,0
|
|
20231113,130900,139401240,4925,4925,4925,4925,0
|
|
20231113,130800,139401240,4925,4925,4925,4925,0
|
|
20231113,130700,139401240,4925,4925,4925,4925,0
|
|
20231113,130600,139401240,4925,4925,4925,4925,0
|
|
20231113,130500,139401240,4925,4925,4925,4925,0
|
|
20231113,130400,139401240,4925,4925,4925,4925,0
|
|
20231113,130300,139401240,4925,4925,4925,4925,0
|
|
20231113,130200,139401240,4925,4925,4925,4925,0
|
|
20231113,130100,139401240,4925,4925,4925,4925,0
|
|
20231113,130000,139401240,4925,4925,4925,4925,0
|
|
20231113,125900,139401240,4925,4925,4925,4925,0
|
|
20231113,125800,139401240,4925,4925,4925,4925,0
|
|
20231113,125700,139401240,4925,4925,4925,4925,0
|
|
20231113,125600,139401240,4925,4925,4925,4925,0
|
|
20231113,125500,139401240,4925,4925,4925,4925,0
|
|
20231113,125400,139401240,4925,4925,4925,4925,0
|
|
20231113,125300,139401240,4925,4925,4925,4925,0
|
|
20231113,125200,139401240,4925,4925,4925,4925,20
|
|
20231113,125100,139302740,4925,4925,4925,4925,0
|
|
20231113,125000,139302740,4925,4905,4925,4905,55
|
|
20231113,124900,139032765,4905,4905,4905,4905,0
|
|
20231113,124800,139032765,4905,4905,4905,4905,3
|
|
20231113,124700,139018050,4860,4860,4860,4860,0
|
|
20231113,124600,139018050,4860,4910,4910,4860,473
|
|
20231113,124500,136714995,4900,4900,4900,4900,236
|
|
20231113,124400,135558595,4905,4905,4905,4905,0
|
|
20231113,124300,135558595,4905,4905,4905,4905,0
|
|
20231113,124200,135558595,4905,4905,4905,4905,0
|
|
20231113,124100,135558595,4905,4905,4905,4905,0
|
|
20231113,124000,135558595,4905,4905,4905,4905,0
|
|
20231113,123900,135558595,4905,4905,4905,4905,0
|
|
20231113,123800,135558595,4905,4905,4905,4905,0
|
|
20231113,123700,135558595,4905,4905,4905,4905,0
|
|
20231113,123600,135558595,4905,4905,4905,4905,1
|
|
20231113,123500,135553690,4910,4910,4910,4910,0
|
|
20231113,123400,135553690,4910,4910,4910,4910,2
|
|
20231113,123300,135543870,4915,4920,4920,4915,2
|
|
20231113,123200,135534035,4925,4925,4925,4925,0
|
|
20231113,123100,135534035,4925,4925,4925,4925,0
|
|
20231113,123000,135534035,4925,4925,4925,4925,0
|
|
20231113,122900,135534035,4925,4925,4925,4925,1
|
|
20231113,122800,135529110,4930,4930,4930,4930,1
|
|
20231113,122700,135524180,4910,4910,4910,4910,239
|
|
20231113,122600,134350690,4930,4930,4930,4930,8
|
|
20231113,122500,134311250,4935,4935,4935,4935,0
|
|
20231113,122400,134311250,4935,4935,4935,4935,0
|
|
20231113,122300,134311250,4935,4880,4935,4880,639
|
|
20231113,122200,131189155,4895,4895,4895,4895,0
|
|
20231113,122100,131189155,4895,4895,4895,4895,0
|
|
20231113,122000,131189155,4895,4895,4895,4895,0
|
|
20231113,121900,131189155,4895,4895,4895,4895,0
|
|
20231113,121800,131189155,4895,4890,4895,4890,2
|
|
20231113,121700,131179370,4890,4895,4895,4890,245
|
|
20231113,121600,129981305,4900,4900,4900,4900,0
|
|
20231113,121500,129981305,4900,4900,4900,4900,0
|
|
20231113,121400,129981305,4900,4900,4900,4900,0
|
|
20231113,121300,129981305,4900,4900,4900,4900,0
|
|
20231113,121200,129981305,4900,4900,4900,4900,0
|
|
20231113,121100,129981305,4900,4900,4900,4900,0
|
|
20231113,121000,129981305,4900,4900,4900,4900,0
|
|
20231113,120900,129981305,4900,4900,4900,4900,0
|
|
20231113,120800,129981305,4900,4900,4900,4900,0
|
|
20231113,120700,129981305,4900,4900,4900,4900,0
|
|
20231113,120600,129981305,4900,4900,4900,4900,2
|
|
20231113,120500,129971505,4910,4910,4910,4910,0
|
|
20231113,120400,129971505,4910,4910,4910,4910,0
|
|
20231113,120300,129971505,4910,4910,4910,4910,0
|
|
20231113,120200,129971505,4910,4910,4910,4910,0
|
|
20231113,120100,129971505,4910,4910,4910,4910,0
|
|
20231113,120000,129971505,4910,4910,4910,4910,0
|
|
20231113,115900,129971505,4910,4895,4910,4865,1392
|
|
20231113,115800,123199025,4925,4900,4930,4900,329
|
|
20231113,115700,121586815,4935,4935,4935,4935,0
|
|
20231113,115600,121586815,4935,4935,4935,4935,0
|
|
20231113,115500,121586815,4935,4935,4935,4935,0
|
|
20231113,115400,121586815,4935,4935,4935,4935,0
|
|
20231113,115300,121586815,4935,4935,4935,4935,0
|
|
20231113,115200,121586815,4935,4935,4935,4935,0
|
|
20231113,115100,121586815,4935,4935,4935,4935,0
|
|
20231113,115000,121586815,4935,4935,4935,4935,1
|
|
20231113,114900,121581880,4900,4905,4905,4900,308
|
|
20231113,114800,120071390,4940,4910,4940,4905,2509
|
|
20231113,114700,107763485,4910,4925,4925,4910,2000
|
|
20231113,114600,97939080,4930,4930,4930,4930,286
|
|
20231113,114500,96529100,4950,4950,4950,4950,0
|
|
20231113,114400,96529100,4950,4950,4950,4940,250
|
|
20231113,114300,95293850,4995,4995,4995,4995,0
|
|
20231113,114200,95293850,4995,4995,4995,4995,0
|
|
20231113,114100,95293850,4995,4995,4995,4995,0
|
|
20231113,114000,95293850,4995,4995,4995,4995,41
|
|
20231113,113900,95089055,4995,4995,4995,4995,0
|
|
20231113,113800,95089055,4995,4995,4995,4995,0
|
|
20231113,113700,95089055,4995,4995,4995,4995,0
|
|
20231113,113600,95089055,4995,4995,4995,4995,0
|
|
20231113,113500,95089055,4995,4995,4995,4995,0
|
|
20231113,113400,95089055,4995,4995,4995,4995,0
|
|
20231113,113300,95089055,4995,4995,4995,4995,0
|
|
20231113,113200,95089055,4995,4995,4995,4995,0
|
|
20231113,113100,95089055,4995,4995,4995,4995,0
|
|
20231113,113000,95089055,4995,4995,4995,4995,0
|
|
20231113,112900,95089055,4995,4995,4995,4995,0
|
|
20231113,112800,95089055,4995,4995,4995,4995,0
|
|
20231113,112700,95089055,4995,4995,4995,4995,4
|
|
20231113,112600,95069075,4980,4985,4985,4980,11
|
|
20231113,112500,95014290,5000,5000,5000,5000,0
|
|
20231113,112400,95014290,5000,5000,5000,5000,0
|
|
20231113,112300,95014290,5000,5000,5000,5000,2
|
|
20231113,112200,95004290,4990,4990,4990,4990,0
|
|
20231113,112100,95004290,4990,4990,4990,4990,0
|
|
20231113,112000,95004290,4990,4990,4990,4990,0
|
|
20231113,111900,95004290,4990,4990,4990,4990,0
|
|
20231113,111800,95004290,4990,4990,4990,4990,0
|
|
20231113,111700,95004290,4990,4990,4990,4990,0
|
|
20231113,111600,95004290,4990,4990,4990,4990,0
|
|
20231113,111500,95004290,4990,4990,4990,4990,0
|
|
20231113,111400,95004290,4990,4990,4990,4990,1
|
|
20231113,111300,94999300,4995,4995,4995,4995,0
|
|
20231113,111200,94999300,4995,4995,4995,4995,0
|
|
20231113,111100,94999300,4995,4995,4995,4995,1
|
|
20231113,111000,94994305,5000,5000,5000,5000,0
|
|
20231113,110900,94994305,5000,5000,5000,5000,3
|
|
20231113,110800,94979305,4995,4995,4995,4995,1
|
|
20231113,110700,94974310,5000,4995,5000,4990,4
|
|
20231113,110600,94954335,5000,5000,5000,5000,0
|
|
20231113,110500,94954335,5000,5000,5000,5000,0
|
|
20231113,110400,94954335,5000,5000,5000,5000,0
|
|
20231113,110300,94954335,5000,5000,5000,5000,51
|
|
20231113,110200,94699335,5010,5010,5010,5010,0
|
|
20231113,110100,94699335,5010,5010,5010,5010,2
|
|
20231113,110000,94689315,5020,5020,5020,5020,0
|
|
20231113,105900,94689315,5020,5020,5020,5020,0
|
|
20231113,105800,94689315,5020,5020,5020,5020,11
|
|
20231113,105700,94634095,5010,5010,5010,5010,31
|
|
20231113,105600,94478785,5000,5000,5000,5000,1
|
|
20231113,105500,94473785,5010,5010,5010,5010,1
|
|
20231113,105400,94468775,5010,5000,5010,5000,972
|
|
20231113,105300,89607565,4995,4995,4995,4995,787
|
|
20231113,105200,85676500,4995,4985,4995,4985,253
|
|
20231113,105100,84414030,4965,4965,4965,4965,50
|
|
20231113,105000,84165780,4995,4995,4995,4995,0
|
|
20231113,104900,84165780,4995,4995,4995,4995,0
|
|
20231113,104800,84165780,4995,4995,4995,4995,0
|
|
20231113,104700,84165780,4995,4995,4995,4995,0
|
|
20231113,104600,84165780,4995,4995,4995,4995,0
|
|
20231113,104500,84165780,4995,4960,4995,4960,334
|
|
20231113,104400,82503490,4960,4960,4960,4960,0
|
|
20231113,104300,82503490,4960,4960,4960,4960,0
|
|
20231113,104200,82503490,4960,4945,4960,4945,6
|
|
20231113,104100,82473775,4960,4960,4960,4960,0
|
|
20231113,104000,82473775,4960,4960,4960,4960,0
|
|
20231113,103900,82473775,4960,4960,4960,4960,0
|
|
20231113,103800,82473775,4960,4945,4960,4945,6
|
|
20231113,103700,82444030,4980,4980,4980,4980,0
|
|
20231113,103600,82444030,4980,4980,4980,4980,0
|
|
20231113,103500,82444030,4980,4980,4980,4980,0
|
|
20231113,103400,82444030,4980,4980,4980,4980,0
|
|
20231113,103300,82444030,4980,4950,4980,4950,42
|
|
20231113,103200,82235570,4980,4945,4980,4945,132
|
|
20231113,103100,81581865,4955,4950,4955,4950,406
|
|
20231113,103000,79571710,4930,4930,4930,4930,27
|
|
20231113,102900,79438600,4940,4940,4940,4940,0
|
|
20231113,102800,79438600,4940,4940,4940,4940,0
|
|
20231113,102700,79438600,4940,4940,4940,4940,150
|
|
20231113,102600,78697600,4935,4935,4935,4935,33
|
|
20231113,102500,78534745,4940,4940,4940,4940,0
|
|
20231113,102400,78534745,4940,4940,4940,4940,3
|
|
20231113,102300,78519925,4950,4955,4955,4950,191
|
|
20231113,102200,77574440,4955,4965,4965,4955,202
|
|
20231113,102100,76573500,4980,4980,4980,4980,0
|
|
20231113,102000,76573500,4980,4980,4980,4980,0
|
|
20231113,101900,76573500,4980,4980,4980,4980,1
|
|
20231113,101800,76568520,4955,4955,4955,4955,0
|
|
20231113,101700,76568520,4955,4955,4955,4955,0
|
|
20231113,101600,76568520,4955,4955,4955,4955,0
|
|
20231113,101500,76568520,4955,4955,4955,4955,0
|
|
20231113,101400,76568520,4955,4985,4985,4955,2
|
|
20231113,101300,76558580,4980,4980,4980,4980,7
|
|
20231113,101200,76523720,4980,4980,4980,4980,32
|
|
20231113,101100,76364360,4980,4980,4980,4980,211
|
|
20231113,101000,75313580,4980,4980,4980,4980,0
|
|
20231113,100900,75313580,4980,4980,4980,4980,0
|
|
20231113,100800,75313580,4980,4965,4980,4965,397
|
|
20231113,100700,73338985,4965,4965,4965,4965,5
|
|
20231113,100600,73314160,4935,4935,4935,4935,0
|
|
20231113,100500,73314160,4935,4935,4935,4935,0
|
|
20231113,100400,73314160,4935,4960,4965,4935,165
|
|
20231113,100300,72495305,4960,4965,4965,4935,7
|
|
20231113,100200,72460605,4920,4930,4930,4920,200
|
|
20231113,100100,71476355,4970,4970,4970,4970,0
|
|
20231113,100000,71476355,4970,4955,4970,4920,702
|
|
20231113,095900,68016990,4980,4980,4980,4980,0
|
|
20231113,095800,68016990,4980,4980,4980,4980,345
|
|
20231113,095700,66298890,4980,4980,4980,4980,5
|
|
20231113,095600,66273990,4970,4970,4970,4970,53
|
|
20231113,095500,66010580,4985,4985,4985,4985,0
|
|
20231113,095400,66010580,4985,4970,4985,4970,10
|
|
20231113,095300,65960865,4970,4990,5000,4935,570
|
|
20231113,095200,63143365,4970,4955,4970,4925,673
|
|
20231113,095100,59814485,5010,5010,5010,5010,0
|
|
20231113,095000,59814485,5010,5010,5010,5010,0
|
|
20231113,094900,59814485,5010,5010,5010,5010,0
|
|
20231113,094800,59814485,5010,5010,5010,5010,0
|
|
20231113,094700,59814485,5010,5010,5010,5010,3
|
|
20231113,094600,59799455,4960,5010,5010,4960,661
|
|
20231113,094500,56519275,4975,5010,5010,4975,996
|
|
20231113,094400,51558400,5020,5020,5020,5020,0
|
|
20231113,094300,51558400,5020,5020,5020,5020,0
|
|
20231113,094200,51558400,5020,5020,5020,5020,0
|
|
20231113,094100,51558400,5020,5020,5020,5020,0
|
|
20231113,094000,51558400,5020,5020,5020,5020,0
|
|
20231113,093900,51558400,5020,5020,5020,5020,0
|
|
20231113,093800,51558400,5020,5000,5020,5000,656
|
|
20231113,093700,48267730,5000,5000,5000,5000,0
|
|
20231113,093600,48267730,5000,5000,5000,5000,2
|
|
20231113,093500,48257730,4960,5010,5010,4960,352
|
|
20231113,093400,46496860,5020,5020,5020,5020,0
|
|
20231113,093300,46496860,5020,5020,5020,5020,0
|
|
20231113,093200,46496860,5020,5010,5020,5010,300
|
|
20231113,093100,44991050,5010,5000,5010,5000,5
|
|
20231113,093000,44966030,4945,4945,4945,4945,3
|
|
20231113,092900,44951195,5010,5010,5010,5010,3
|
|
20231113,092800,44936165,4995,4995,4995,4995,20
|
|
20231113,092700,44836265,5000,5000,5000,5000,0
|
|
20231113,092600,44836265,5000,5010,5020,5000,660
|
|
20231113,092500,41534795,5000,4980,5000,4980,3585
|
|
20231113,092400,23619940,4985,4985,4985,4985,10
|
|
20231113,092300,23570090,5000,4990,5000,4990,816
|
|
20231113,092200,19492385,4990,4990,4990,4990,22
|
|
20231113,092100,19382605,4945,4945,4945,4945,0
|
|
20231113,092000,19382605,4945,4945,4945,4945,2
|
|
20231113,091900,19372715,4950,4945,4950,4940,72
|
|
20231113,091800,19016580,4905,4950,4950,4905,101
|
|
20231113,091700,18516675,4995,4900,4995,4900,617
|
|
20231113,091600,15457735,4925,4925,4925,4925,0
|
|
20231113,091500,15457735,4925,4925,4925,4925,5
|
|
20231113,091400,15433110,4905,4900,4905,4900,572
|
|
20231113,091300,12630215,4905,4905,4905,4905,3
|
|
20231113,091200,12615500,4840,4870,4870,4840,1885
|
|
20231113,091100,3490400,4870,4870,4870,4870,20
|
|
20231113,091000,3393000,4935,4935,4935,4935,0
|
|
20231113,090900,3393000,4935,4935,4935,4935,20
|
|
20231113,090800,3294300,4935,4915,4935,4915,5
|
|
20231113,090700,3269685,4920,4920,4920,4920,0
|
|
20231113,090600,3269685,4920,4920,4920,4920,0
|
|
20231113,090500,3269685,4920,4920,4920,4920,1
|
|
20231113,090400,3264765,4930,4925,4930,4925,6
|
|
20231113,090300,3235205,4880,4965,4965,4880,200
|
|
20231113,090200,2259120,4880,4860,4880,4855,45
|
|
20231113,090100,2040435,4880,4880,4880,4880,0
|
|
20231113,090000,2040435,4880,5000,5000,4880,412
|