694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,203100,175236000,4880,4880,4880,4880,1038
|
|
20231114,203000,175236000,4880,4880,4880,4880,0
|
|
20231114,202900,175236000,4880,4880,4880,4880,0
|
|
20231114,202800,175236000,4880,4880,4880,4880,0
|
|
20231114,202700,175236000,4880,4880,4880,4880,0
|
|
20231114,202600,175236000,4880,4880,4880,4880,0
|
|
20231114,202500,175236000,4880,4880,4880,4880,0
|
|
20231114,202400,175236000,4880,4880,4880,4880,0
|
|
20231114,202300,175236000,4880,4880,4880,4880,0
|
|
20231114,202200,175236000,4880,4880,4880,4880,0
|
|
20231114,202100,175236000,4880,4880,4880,4880,0
|
|
20231114,202000,175236000,4880,4880,4880,4880,0
|
|
20231114,201900,175236000,4880,4880,4880,4880,0
|
|
20231114,201800,175236000,4880,4880,4880,4880,0
|
|
20231114,201700,175236000,4880,4880,4880,4880,0
|
|
20231114,201600,175236000,4880,4880,4880,4880,0
|
|
20231114,201500,175236000,4880,4880,4880,4880,0
|
|
20231114,201400,175236000,4880,4880,4880,4880,0
|
|
20231114,201300,175236000,4880,4880,4880,4880,0
|
|
20231114,201200,175236000,4880,4880,4880,4880,0
|
|
20231114,201100,175236000,4880,4880,4880,4880,0
|
|
20231114,201000,175236000,4880,4880,4880,4880,0
|
|
20231114,200900,175236000,4880,4880,4880,4880,0
|
|
20231114,200800,175236000,4880,4880,4880,4880,0
|
|
20231114,200700,175236000,4880,4880,4880,4880,0
|
|
20231114,200600,175236000,4880,4880,4880,4880,0
|
|
20231114,200500,175236000,4880,4880,4880,4880,0
|
|
20231114,200400,175236000,4880,4880,4880,4880,0
|
|
20231114,200300,175236000,4880,4880,4880,4880,0
|
|
20231114,200200,175236000,4880,4880,4880,4880,0
|
|
20231114,200100,175236000,4880,4880,4880,4880,1038
|
|
20231114,200000,175236000,4880,4880,4880,4880,0
|
|
20231114,195900,175236000,4880,4880,4880,4880,0
|
|
20231114,195800,175236000,4880,4880,4880,4880,0
|
|
20231114,195700,175236000,4880,4880,4880,4880,0
|
|
20231114,195600,175236000,4880,4880,4880,4880,0
|
|
20231114,195500,175236000,4880,4880,4880,4880,0
|
|
20231114,195400,175236000,4880,4880,4880,4880,0
|
|
20231114,195300,175236000,4880,4880,4880,4880,0
|
|
20231114,195200,175236000,4880,4880,4880,4880,0
|
|
20231114,195100,175236000,4880,4880,4880,4880,0
|
|
20231114,195000,175236000,4880,4880,4880,4880,0
|
|
20231114,194900,175236000,4880,4880,4880,4880,0
|
|
20231114,194800,175236000,4880,4880,4880,4880,0
|
|
20231114,194700,175236000,4880,4880,4880,4880,0
|
|
20231114,194600,175236000,4880,4880,4880,4880,0
|
|
20231114,194500,175236000,4880,4880,4880,4880,0
|
|
20231114,194400,175236000,4880,4880,4880,4880,0
|
|
20231114,194300,175236000,4880,4880,4880,4880,0
|
|
20231114,194200,175236000,4880,4880,4880,4880,0
|
|
20231114,194100,175236000,4880,4880,4880,4880,0
|
|
20231114,194000,175236000,4880,4880,4880,4880,0
|
|
20231114,193900,175236000,4880,4880,4880,4880,0
|
|
20231114,193800,175236000,4880,4880,4880,4880,0
|
|
20231114,193700,175236000,4880,4880,4880,4880,0
|
|
20231114,193600,175236000,4880,4880,4880,4880,0
|
|
20231114,193500,175236000,4880,4880,4880,4880,0
|
|
20231114,193400,175236000,4880,4880,4880,4880,0
|
|
20231114,193300,175236000,4880,4880,4880,4880,0
|
|
20231114,193200,175236000,4880,4880,4880,4880,0
|
|
20231114,193100,175236000,4880,4880,4880,4880,1038
|
|
20231114,193000,175236000,4880,4880,4880,4880,0
|
|
20231114,192900,175236000,4880,4880,4880,4880,0
|
|
20231114,192800,175236000,4880,4880,4880,4880,0
|
|
20231114,192700,175236000,4880,4880,4880,4880,0
|
|
20231114,192600,175236000,4880,4880,4880,4880,0
|
|
20231114,192500,175236000,4880,4880,4880,4880,0
|
|
20231114,192400,175236000,4880,4880,4880,4880,0
|
|
20231114,192300,175236000,4880,4880,4880,4880,0
|
|
20231114,192200,175236000,4880,4880,4880,4880,0
|
|
20231114,192100,175236000,4880,4880,4880,4880,0
|
|
20231114,192000,175236000,4880,4880,4880,4880,0
|
|
20231114,191900,175236000,4880,4880,4880,4880,0
|
|
20231114,191800,175236000,4880,4880,4880,4880,0
|
|
20231114,191700,175236000,4880,4880,4880,4880,0
|
|
20231114,191600,175236000,4880,4880,4880,4880,0
|
|
20231114,191500,175236000,4880,4880,4880,4880,0
|
|
20231114,191400,175236000,4880,4880,4880,4880,0
|
|
20231114,191300,175236000,4880,4880,4880,4880,0
|
|
20231114,191200,175236000,4880,4880,4880,4880,0
|
|
20231114,191100,175236000,4880,4880,4880,4880,0
|
|
20231114,191000,175236000,4880,4880,4880,4880,0
|
|
20231114,190900,175236000,4880,4880,4880,4880,0
|
|
20231114,190800,175236000,4880,4880,4880,4880,0
|
|
20231114,190700,175236000,4880,4880,4880,4880,0
|
|
20231114,190600,175236000,4880,4880,4880,4880,0
|
|
20231114,190500,175236000,4880,4880,4880,4880,0
|
|
20231114,190400,175236000,4880,4880,4880,4880,0
|
|
20231114,190300,175236000,4880,4880,4880,4880,0
|
|
20231114,190200,175236000,4880,4880,4880,4880,0
|
|
20231114,190100,175236000,4880,4880,4880,4880,1038
|
|
20231114,190000,175236000,4880,4880,4880,4880,0
|
|
20231114,185900,175236000,4880,4880,4880,4880,0
|
|
20231114,185800,175236000,4880,4880,4880,4880,0
|
|
20231114,185700,175236000,4880,4880,4880,4880,0
|
|
20231114,185600,175236000,4880,4880,4880,4880,0
|
|
20231114,185500,175236000,4880,4880,4880,4880,0
|
|
20231114,185400,175236000,4880,4880,4880,4880,0
|
|
20231114,185300,175236000,4880,4880,4880,4880,0
|
|
20231114,185200,175236000,4880,4880,4880,4880,0
|
|
20231114,185100,175236000,4880,4880,4880,4880,0
|
|
20231114,185000,175236000,4880,4880,4880,4880,0
|
|
20231114,184900,175236000,4880,4880,4880,4880,0
|
|
20231114,184800,175236000,4880,4880,4880,4880,0
|
|
20231114,184700,175236000,4880,4880,4880,4880,0
|
|
20231114,184600,175236000,4880,4880,4880,4880,0
|
|
20231114,184500,175236000,4880,4880,4880,4880,0
|
|
20231114,184400,175236000,4880,4880,4880,4880,0
|
|
20231114,184300,175236000,4880,4880,4880,4880,0
|
|
20231114,184200,175236000,4880,4880,4880,4880,0
|
|
20231114,184100,175236000,4880,4880,4880,4880,0
|
|
20231114,184000,175236000,4880,4880,4880,4880,0
|
|
20231114,183900,175236000,4880,4880,4880,4880,0
|
|
20231114,183800,175236000,4880,4880,4880,4880,0
|
|
20231114,183700,175236000,4880,4880,4880,4880,0
|
|
20231114,183600,175236000,4880,4880,4880,4880,0
|
|
20231114,183500,175236000,4880,4880,4880,4880,0
|
|
20231114,183400,175236000,4880,4880,4880,4880,0
|
|
20231114,183300,175236000,4880,4880,4880,4880,0
|
|
20231114,183200,175236000,4880,4880,4880,4880,0
|
|
20231114,183100,175236000,4880,4880,4880,4880,1038
|
|
20231114,183000,175236000,4880,4880,4880,4880,0
|
|
20231114,182900,175236000,4880,4880,4880,4880,0
|
|
20231114,182800,175236000,4880,4880,4880,4880,0
|
|
20231114,182700,175236000,4880,4880,4880,4880,0
|
|
20231114,182600,175236000,4880,4880,4880,4880,0
|
|
20231114,182500,175236000,4880,4880,4880,4880,0
|
|
20231114,182400,175236000,4880,4880,4880,4880,0
|
|
20231114,182300,175236000,4880,4880,4880,4880,0
|
|
20231114,182200,175236000,4880,4880,4880,4880,0
|
|
20231114,182100,175236000,4880,4880,4880,4880,0
|
|
20231114,182000,175236000,4880,4880,4880,4880,0
|
|
20231114,181900,175236000,4880,4880,4880,4880,0
|
|
20231114,181800,175236000,4880,4880,4880,4880,0
|
|
20231114,181700,175236000,4880,4880,4880,4880,0
|
|
20231114,181600,175236000,4880,4880,4880,4880,0
|
|
20231114,181500,175236000,4880,4880,4880,4880,0
|
|
20231114,181400,175236000,4880,4880,4880,4880,0
|
|
20231114,181300,175236000,4880,4880,4880,4880,0
|
|
20231114,181200,175236000,4880,4880,4880,4880,0
|
|
20231114,181100,175236000,4880,4880,4880,4880,0
|
|
20231114,181000,175236000,4880,4880,4880,4880,0
|
|
20231114,180900,175236000,4880,4880,4880,4880,0
|
|
20231114,180800,175236000,4880,4880,4880,4880,0
|
|
20231114,180700,175236000,4880,4880,4880,4880,0
|
|
20231114,180600,175236000,4880,4880,4880,4880,0
|
|
20231114,180500,175236000,4880,4880,4880,4880,0
|
|
20231114,180400,175236000,4880,4880,4880,4880,0
|
|
20231114,180300,175236000,4880,4880,4880,4880,0
|
|
20231114,180200,175236000,4880,4880,4880,4880,0
|
|
20231114,180100,175236000,4880,4880,4880,4880,1038
|
|
20231114,180000,175236000,4880,4880,4880,4880,0
|
|
20231114,175900,175236000,4880,4880,4880,4880,0
|
|
20231114,175800,175236000,4880,4880,4880,4880,0
|
|
20231114,175700,175236000,4880,4880,4880,4880,0
|
|
20231114,175600,175236000,4880,4880,4880,4880,0
|
|
20231114,175500,175236000,4880,4880,4880,4880,0
|
|
20231114,175400,175236000,4880,4880,4880,4880,0
|
|
20231114,175300,175236000,4880,4880,4880,4880,0
|
|
20231114,175200,175236000,4880,4880,4880,4880,0
|
|
20231114,175100,175236000,4880,4880,4880,4880,0
|
|
20231114,175000,175236000,4880,4880,4880,4880,0
|
|
20231114,174900,175236000,4880,4880,4880,4880,0
|
|
20231114,174800,175236000,4880,4880,4880,4880,0
|
|
20231114,174700,175236000,4880,4880,4880,4880,0
|
|
20231114,174600,175236000,4880,4880,4880,4880,0
|
|
20231114,174500,175236000,4880,4880,4880,4880,0
|
|
20231114,174400,175236000,4880,4880,4880,4880,0
|
|
20231114,174300,175236000,4880,4880,4880,4880,0
|
|
20231114,174200,175236000,4880,4880,4880,4880,0
|
|
20231114,174100,175236000,4880,4880,4880,4880,0
|
|
20231114,174000,175236000,4880,4880,4880,4880,0
|
|
20231114,173900,175236000,4880,4880,4880,4880,0
|
|
20231114,173800,175236000,4880,4880,4880,4880,0
|
|
20231114,173700,175236000,4880,4880,4880,4880,0
|
|
20231114,173600,175236000,4880,4880,4880,4880,0
|
|
20231114,173500,175236000,4880,4880,4880,4880,0
|
|
20231114,173400,175236000,4880,4880,4880,4880,0
|
|
20231114,173300,175236000,4880,4880,4880,4880,0
|
|
20231114,173200,175236000,4880,4880,4880,4880,0
|
|
20231114,173100,175236000,4880,4880,4880,4880,1038
|
|
20231114,173000,175236000,4880,4880,4880,4880,0
|
|
20231114,172900,175236000,4880,4880,4880,4880,0
|
|
20231114,172800,175236000,4880,4880,4880,4880,0
|
|
20231114,172700,175236000,4880,4880,4880,4880,0
|
|
20231114,172600,175236000,4880,4880,4880,4880,0
|
|
20231114,172500,175236000,4880,4880,4880,4880,0
|
|
20231114,172400,175236000,4880,4880,4880,4880,0
|
|
20231114,172300,175236000,4880,4880,4880,4880,0
|
|
20231114,172200,175236000,4880,4880,4880,4880,0
|
|
20231114,172100,175236000,4880,4880,4880,4880,0
|
|
20231114,172000,175236000,4880,4880,4880,4880,0
|
|
20231114,171900,175236000,4880,4880,4880,4880,0
|
|
20231114,171800,175236000,4880,4880,4880,4880,0
|
|
20231114,171700,175236000,4880,4880,4880,4880,0
|
|
20231114,171600,175236000,4880,4880,4880,4880,0
|
|
20231114,171500,175236000,4880,4880,4880,4880,0
|
|
20231114,171400,175236000,4880,4880,4880,4880,0
|
|
20231114,171300,175236000,4880,4880,4880,4880,0
|
|
20231114,171200,175236000,4880,4880,4880,4880,0
|
|
20231114,171100,175236000,4880,4880,4880,4880,0
|
|
20231114,171000,175236000,4880,4880,4880,4880,0
|
|
20231114,170900,175236000,4880,4880,4880,4880,0
|
|
20231114,170800,175236000,4880,4880,4880,4880,0
|
|
20231114,170700,175236000,4880,4880,4880,4880,0
|
|
20231114,170600,175236000,4880,4880,4880,4880,0
|
|
20231114,170500,175236000,4880,4880,4880,4880,0
|
|
20231114,170400,175236000,4880,4880,4880,4880,0
|
|
20231114,170300,175236000,4880,4880,4880,4880,0
|
|
20231114,170200,175236000,4880,4880,4880,4880,0
|
|
20231114,170100,175236000,4880,4880,4880,4880,1038
|
|
20231114,170000,175236000,4880,4880,4880,4880,0
|
|
20231114,165900,175236000,4880,4880,4880,4880,0
|
|
20231114,165800,175236000,4880,4880,4880,4880,0
|
|
20231114,165700,175236000,4880,4880,4880,4880,0
|
|
20231114,165600,175236000,4880,4880,4880,4880,0
|
|
20231114,165500,175236000,4880,4880,4880,4880,0
|
|
20231114,165400,175236000,4880,4880,4880,4880,0
|
|
20231114,165300,175236000,4880,4880,4880,4880,0
|
|
20231114,165200,175236000,4880,4880,4880,4880,0
|
|
20231114,165100,175236000,4880,4880,4880,4880,0
|
|
20231114,165000,175236000,4880,4880,4880,4880,0
|
|
20231114,164900,175236000,4880,4880,4880,4880,0
|
|
20231114,164800,175236000,4880,4880,4880,4880,0
|
|
20231114,164700,175236000,4880,4880,4880,4880,0
|
|
20231114,164600,175236000,4880,4880,4880,4880,0
|
|
20231114,164500,175236000,4880,4880,4880,4880,0
|
|
20231114,164400,175236000,4880,4880,4880,4880,0
|
|
20231114,164300,175236000,4880,4880,4880,4880,0
|
|
20231114,164200,175236000,4880,4880,4880,4880,0
|
|
20231114,164100,175236000,4880,4880,4880,4880,0
|
|
20231114,164000,175236000,4880,4880,4880,4880,0
|
|
20231114,163900,175236000,4880,4880,4880,4880,0
|
|
20231114,163800,175236000,4880,4880,4880,4880,0
|
|
20231114,163700,175236000,4880,4880,4880,4880,0
|
|
20231114,163600,175236000,4880,4880,4880,4880,0
|
|
20231114,163500,175236000,4880,4880,4880,4880,0
|
|
20231114,163400,175236000,4880,4880,4880,4880,0
|
|
20231114,163300,175236000,4880,4880,4880,4880,0
|
|
20231114,163200,175236000,4880,4880,4880,4880,0
|
|
20231114,163100,175236000,4880,4880,4880,4880,1038
|
|
20231114,163000,175236000,4880,4880,4880,4880,0
|
|
20231114,162900,175236000,4880,4880,4880,4880,0
|
|
20231114,162800,175236000,4880,4880,4880,4880,0
|
|
20231114,162700,175236000,4880,4880,4880,4880,0
|
|
20231114,162600,175236000,4880,4880,4880,4880,0
|
|
20231114,162500,175236000,4880,4880,4880,4880,0
|
|
20231114,162400,175236000,4880,4880,4880,4880,0
|
|
20231114,162300,175236000,4880,4880,4880,4880,0
|
|
20231114,162200,175236000,4880,4880,4880,4880,0
|
|
20231114,162100,175236000,4880,4880,4880,4880,0
|
|
20231114,162000,175236000,4880,4880,4880,4880,0
|
|
20231114,161900,175236000,4880,4880,4880,4880,0
|
|
20231114,161800,175236000,4880,4880,4880,4880,0
|
|
20231114,161700,175236000,4880,4880,4880,4880,0
|
|
20231114,161600,175236000,4880,4880,4880,4880,0
|
|
20231114,161500,175236000,4880,4880,4880,4880,0
|
|
20231114,161400,175236000,4880,4880,4880,4880,0
|
|
20231114,161300,175236000,4880,4880,4880,4880,0
|
|
20231114,161200,175236000,4880,4880,4880,4880,0
|
|
20231114,161100,175236000,4880,4880,4880,4880,0
|
|
20231114,161000,175236000,4880,4880,4880,4880,0
|
|
20231114,160900,175236000,4880,4880,4880,4880,0
|
|
20231114,160800,175236000,4880,4880,4880,4880,0
|
|
20231114,160700,175236000,4880,4880,4880,4880,0
|
|
20231114,160600,175236000,4880,4880,4880,4880,0
|
|
20231114,160500,175236000,4880,4880,4880,4880,0
|
|
20231114,160400,175236000,4880,4880,4880,4880,0
|
|
20231114,160300,175236000,4880,4880,4880,4880,0
|
|
20231114,160200,175236000,4880,4880,4880,4880,0
|
|
20231114,160100,175236000,4880,4880,4880,4880,1038
|
|
20231114,160000,175236000,4880,4880,4880,4880,0
|
|
20231114,155900,175236000,4880,4880,4880,4880,0
|
|
20231114,155800,175236000,4880,4880,4880,4880,0
|
|
20231114,155700,175236000,4880,4880,4880,4880,0
|
|
20231114,155600,175236000,4880,4880,4880,4880,0
|
|
20231114,155500,175236000,4880,4880,4880,4880,0
|
|
20231114,155400,175236000,4880,4880,4880,4880,0
|
|
20231114,155300,175236000,4880,4880,4880,4880,0
|
|
20231114,155200,175236000,4880,4880,4880,4880,0
|
|
20231114,155100,175236000,4880,4880,4880,4880,0
|
|
20231114,155000,175236000,4880,4880,4880,4880,0
|
|
20231114,154900,175236000,4880,4880,4880,4880,0
|
|
20231114,154800,175236000,4880,4880,4880,4880,0
|
|
20231114,154700,175236000,4880,4880,4880,4880,0
|
|
20231114,154600,175236000,4880,4880,4880,4880,0
|
|
20231114,154500,175236000,4880,4880,4880,4880,0
|
|
20231114,154400,175236000,4880,4880,4880,4880,0
|
|
20231114,154300,175236000,4880,4880,4880,4880,0
|
|
20231114,154200,175236000,4880,4880,4880,4880,0
|
|
20231114,154100,175236000,4880,4880,4880,4880,0
|
|
20231114,154000,175236000,4880,4880,4880,4880,0
|
|
20231114,153900,175236000,4880,4880,4880,4880,0
|
|
20231114,153800,175236000,4880,4880,4880,4880,0
|
|
20231114,153700,175236000,4880,4880,4880,4880,0
|
|
20231114,153600,175236000,4880,4880,4880,4880,0
|
|
20231114,153500,175236000,4880,4880,4880,4880,0
|
|
20231114,153400,175236000,4880,4880,4880,4880,0
|
|
20231114,153300,175236000,4880,4880,4880,4880,0
|
|
20231114,153200,175236000,4880,4880,4880,4880,0
|
|
20231114,153100,175236000,4880,4880,4880,4880,1038
|
|
20231114,153000,175236000,4880,4880,4880,4880,1038
|
|
20231114,152900,170170560,4860,4860,4860,4860,0
|
|
20231114,152800,170170560,4860,4860,4860,4860,0
|
|
20231114,152700,170170560,4860,4860,4860,4860,0
|
|
20231114,152600,170170560,4860,4860,4860,4860,0
|
|
20231114,152500,170170560,4860,4860,4860,4860,0
|
|
20231114,152400,170170560,4860,4860,4860,4860,0
|
|
20231114,152300,170170560,4860,4860,4860,4860,0
|
|
20231114,152200,170170560,4860,4860,4860,4860,0
|
|
20231114,152100,170170560,4860,4860,4860,4860,0
|
|
20231114,152000,170170560,4860,4860,4860,4860,0
|
|
20231114,151900,170170560,4860,4860,4860,4860,0
|
|
20231114,151800,170170560,4860,4860,4860,4860,0
|
|
20231114,151700,170170560,4860,4860,4860,4860,13
|
|
20231114,151600,170107380,4865,4865,4865,4865,0
|
|
20231114,151500,170107380,4865,4865,4865,4865,0
|
|
20231114,151400,170107380,4865,4865,4865,4865,0
|
|
20231114,151300,170107380,4865,4865,4865,4865,0
|
|
20231114,151200,170107380,4865,4865,4865,4865,0
|
|
20231114,151100,170107380,4865,4865,4865,4865,0
|
|
20231114,151000,170107380,4865,4805,4865,4800,880
|
|
20231114,150900,165877780,4855,4855,4855,4855,65
|
|
20231114,150800,165562205,4865,4865,4865,4865,0
|
|
20231114,150700,165562205,4865,4855,4865,4855,176
|
|
20231114,150600,164706920,4860,4860,4860,4860,0
|
|
20231114,150500,164706920,4860,4860,4860,4860,0
|
|
20231114,150400,164706920,4860,4815,4860,4805,1420
|
|
20231114,150300,157876200,4875,4875,4875,4875,0
|
|
20231114,150200,157876200,4875,4875,4875,4875,0
|
|
20231114,150100,157876200,4875,4845,4875,4805,1503
|
|
20231114,150000,150630060,4880,4880,4880,4880,0
|
|
20231114,145900,150630060,4880,4880,4880,4880,0
|
|
20231114,145800,150630060,4880,4880,4880,4880,55
|
|
20231114,145700,150361660,4880,4880,4880,4880,0
|
|
20231114,145600,150361660,4880,4880,4880,4880,0
|
|
20231114,145500,150361660,4880,4880,4880,4880,0
|
|
20231114,145400,150361660,4880,4880,4880,4880,0
|
|
20231114,145300,150361660,4880,4880,4880,4880,0
|
|
20231114,145200,150361660,4880,4880,4880,4880,0
|
|
20231114,145100,150361660,4880,4880,4880,4880,15
|
|
20231114,145000,150288460,4880,4880,4880,4880,0
|
|
20231114,144900,150288460,4880,4880,4880,4880,0
|
|
20231114,144800,150288460,4880,4880,4880,4880,0
|
|
20231114,144700,150288460,4880,4880,4880,4880,0
|
|
20231114,144600,150288460,4880,4880,4880,4880,0
|
|
20231114,144500,150288460,4880,4880,4880,4880,0
|
|
20231114,144400,150288460,4880,4880,4880,4880,0
|
|
20231114,144300,150288460,4880,4880,4880,4880,0
|
|
20231114,144200,150288460,4880,4880,4880,4880,0
|
|
20231114,144100,150288460,4880,4880,4880,4880,0
|
|
20231114,144000,150288460,4880,4880,4880,4880,0
|
|
20231114,143900,150288460,4880,4850,4880,4840,197
|
|
20231114,143800,149334915,4860,4860,4860,4860,0
|
|
20231114,143700,149334915,4860,4860,4860,4860,0
|
|
20231114,143600,149334915,4860,4855,4860,4855,5
|
|
20231114,143500,149310620,4880,4880,4880,4880,0
|
|
20231114,143400,149310620,4880,4880,4880,4880,0
|
|
20231114,143300,149310620,4880,4880,4880,4880,0
|
|
20231114,143200,149310620,4880,4880,4880,4880,0
|
|
20231114,143100,149310620,4880,4880,4880,4880,0
|
|
20231114,143000,149310620,4880,4880,4880,4880,0
|
|
20231114,142900,149310620,4880,4880,4880,4880,0
|
|
20231114,142800,149310620,4880,4880,4880,4880,0
|
|
20231114,142700,149310620,4880,4880,4880,4880,0
|
|
20231114,142600,149310620,4880,4880,4880,4880,0
|
|
20231114,142500,149310620,4880,4880,4880,4880,0
|
|
20231114,142400,149310620,4880,4880,4880,4880,0
|
|
20231114,142300,149310620,4880,4880,4880,4880,0
|
|
20231114,142200,149310620,4880,4880,4880,4880,0
|
|
20231114,142100,149310620,4880,4880,4880,4880,0
|
|
20231114,142000,149310620,4880,4880,4880,4880,0
|
|
20231114,141900,149310620,4880,4880,4880,4880,0
|
|
20231114,141800,149310620,4880,4860,4880,4860,10
|
|
20231114,141700,149262000,4860,4860,4860,4860,50
|
|
20231114,141600,149019000,4880,4880,4880,4880,0
|
|
20231114,141500,149019000,4880,4880,4880,4880,0
|
|
20231114,141400,149019000,4880,4880,4880,4880,0
|
|
20231114,141300,149019000,4880,4880,4880,4880,0
|
|
20231114,141200,149019000,4880,4880,4880,4880,0
|
|
20231114,141100,149019000,4880,4880,4880,4880,0
|
|
20231114,141000,149019000,4880,4880,4880,4880,0
|
|
20231114,140900,149019000,4880,4880,4880,4880,0
|
|
20231114,140800,149019000,4880,4880,4880,4880,0
|
|
20231114,140700,149019000,4880,4880,4880,4880,0
|
|
20231114,140600,149019000,4880,4880,4880,4880,0
|
|
20231114,140500,149019000,4880,4880,4880,4880,0
|
|
20231114,140400,149019000,4880,4880,4880,4880,0
|
|
20231114,140300,149019000,4880,4880,4880,4880,0
|
|
20231114,140200,149019000,4880,4880,4880,4880,0
|
|
20231114,140100,149019000,4880,4880,4880,4880,205
|
|
20231114,140000,148018600,4880,4860,4880,4860,54
|
|
20231114,135900,147756080,4885,4885,4885,4885,0
|
|
20231114,135800,147756080,4885,4885,4885,4885,0
|
|
20231114,135700,147756080,4885,4885,4885,4885,0
|
|
20231114,135600,147756080,4885,4885,4885,4885,0
|
|
20231114,135500,147756080,4885,4885,4885,4885,0
|
|
20231114,135400,147756080,4885,4885,4885,4885,0
|
|
20231114,135300,147756080,4885,4885,4885,4885,0
|
|
20231114,135200,147756080,4885,4885,4885,4885,0
|
|
20231114,135100,147756080,4885,4885,4885,4885,0
|
|
20231114,135000,147756080,4885,4885,4885,4885,0
|
|
20231114,134900,147756080,4885,4885,4885,4885,0
|
|
20231114,134800,147756080,4885,4885,4885,4885,0
|
|
20231114,134700,147756080,4885,4885,4885,4885,0
|
|
20231114,134600,147756080,4885,4885,4885,4885,40
|
|
20231114,134500,147560680,4885,4885,4885,4885,0
|
|
20231114,134400,147560680,4885,4880,4885,4880,4
|
|
20231114,134300,147541150,4855,4855,4855,4855,2
|
|
20231114,134200,147531440,4890,4890,4890,4890,0
|
|
20231114,134100,147531440,4890,4890,4890,4890,0
|
|
20231114,134000,147531440,4890,4880,4890,4880,5
|
|
20231114,133900,147507000,4890,4885,4890,4885,50
|
|
20231114,133800,147262555,4895,4895,4895,4895,0
|
|
20231114,133700,147262555,4895,4895,4895,4895,0
|
|
20231114,133600,147262555,4895,4895,4895,4895,0
|
|
20231114,133500,147262555,4895,4895,4895,4895,0
|
|
20231114,133400,147262555,4895,4895,4895,4895,0
|
|
20231114,133300,147262555,4895,4895,4895,4895,0
|
|
20231114,133200,147262555,4895,4895,4895,4895,0
|
|
20231114,133100,147262555,4895,4895,4895,4895,0
|
|
20231114,133000,147262555,4895,4895,4895,4895,0
|
|
20231114,132900,147262555,4895,4895,4895,4895,0
|
|
20231114,132800,147262555,4895,4895,4895,4895,0
|
|
20231114,132700,147262555,4895,4895,4895,4895,0
|
|
20231114,132600,147262555,4895,4895,4895,4895,0
|
|
20231114,132500,147262555,4895,4895,4895,4895,0
|
|
20231114,132400,147262555,4895,4870,4895,4850,507
|
|
20231114,132300,144802375,4900,4900,4900,4900,0
|
|
20231114,132200,144802375,4900,4900,4900,4900,0
|
|
20231114,132100,144802375,4900,4900,4900,4900,0
|
|
20231114,132000,144802375,4900,4900,4900,4900,0
|
|
20231114,131900,144802375,4900,4900,4900,4900,0
|
|
20231114,131800,144802375,4900,4900,4900,4900,0
|
|
20231114,131700,144802375,4900,4900,4900,4900,4
|
|
20231114,131600,144782775,4900,4900,4900,4900,0
|
|
20231114,131500,144782775,4900,4900,4900,4900,0
|
|
20231114,131400,144782775,4900,4900,4900,4900,0
|
|
20231114,131300,144782775,4900,4900,4900,4900,0
|
|
20231114,131200,144782775,4900,4900,4900,4900,0
|
|
20231114,131100,144782775,4900,4870,4900,4870,617
|
|
20231114,131000,141769335,4870,4870,4870,4870,100
|
|
20231114,130900,141282335,4870,4870,4870,4870,10
|
|
20231114,130800,141233635,4870,4870,4870,4870,250
|
|
20231114,130700,140016135,4870,4870,4870,4870,0
|
|
20231114,130600,140016135,4870,4870,4870,4870,0
|
|
20231114,130500,140016135,4870,4870,4870,4870,0
|
|
20231114,130400,140016135,4870,4870,4870,4870,0
|
|
20231114,130300,140016135,4870,4870,4870,4870,0
|
|
20231114,130200,140016135,4870,4870,4870,4870,0
|
|
20231114,130100,140016135,4870,4870,4870,4870,0
|
|
20231114,130000,140016135,4870,4870,4870,4870,0
|
|
20231114,125900,140016135,4870,4870,4870,4870,70
|
|
20231114,125800,139675235,4870,4870,4870,4870,0
|
|
20231114,125700,139675235,4870,4870,4870,4870,0
|
|
20231114,125600,139675235,4870,4870,4870,4870,0
|
|
20231114,125500,139675235,4870,4870,4870,4870,0
|
|
20231114,125400,139675235,4870,4870,4870,4870,230
|
|
20231114,125300,138555135,4870,4870,4870,4870,0
|
|
20231114,125200,138555135,4870,4870,4870,4870,0
|
|
20231114,125100,138555135,4870,4870,4870,4870,0
|
|
20231114,125000,138555135,4870,4845,4870,4845,89
|
|
20231114,124900,138123855,4845,4845,4845,4845,0
|
|
20231114,124800,138123855,4845,4845,4845,4845,0
|
|
20231114,124700,138123855,4845,4845,4845,4845,8
|
|
20231114,124600,138085095,4845,4845,4845,4845,0
|
|
20231114,124500,138085095,4845,4845,4845,4845,15
|
|
20231114,124400,138012420,4845,4845,4845,4845,0
|
|
20231114,124300,138012420,4845,4845,4845,4845,0
|
|
20231114,124200,138012420,4845,4845,4845,4845,0
|
|
20231114,124100,138012420,4845,4845,4845,4845,0
|
|
20231114,124000,138012420,4845,4845,4845,4845,0
|
|
20231114,123900,138012420,4845,4845,4845,4845,0
|
|
20231114,123800,138012420,4845,4845,4845,4845,0
|
|
20231114,123700,138012420,4845,4845,4845,4845,0
|
|
20231114,123600,138012420,4845,4845,4845,4845,0
|
|
20231114,123500,138012420,4845,4845,4845,4845,0
|
|
20231114,123400,138012420,4845,4845,4845,4845,0
|
|
20231114,123300,138012420,4845,4845,4845,4845,0
|
|
20231114,123200,138012420,4845,4845,4845,4845,0
|
|
20231114,123100,138012420,4845,4845,4845,4845,0
|
|
20231114,123000,138012420,4845,4845,4845,4845,0
|
|
20231114,122900,138012420,4845,4845,4845,4845,0
|
|
20231114,122800,138012420,4845,4845,4845,4845,0
|
|
20231114,122700,138012420,4845,4845,4845,4845,0
|
|
20231114,122600,138012420,4845,4845,4845,4845,0
|
|
20231114,122500,138012420,4845,4845,4845,4845,0
|
|
20231114,122400,138012420,4845,4845,4845,4845,0
|
|
20231114,122300,138012420,4845,4845,4845,4845,0
|
|
20231114,122200,138012420,4845,4845,4845,4845,0
|
|
20231114,122100,138012420,4845,4845,4845,4845,0
|
|
20231114,122000,138012420,4845,4845,4845,4845,0
|
|
20231114,121900,138012420,4845,4845,4845,4845,0
|
|
20231114,121800,138012420,4845,4845,4845,4845,0
|
|
20231114,121700,138012420,4845,4845,4845,4845,1
|
|
20231114,121600,138007575,4845,4845,4845,4845,0
|
|
20231114,121500,138007575,4845,4845,4845,4845,0
|
|
20231114,121400,138007575,4845,4845,4845,4845,0
|
|
20231114,121300,138007575,4845,4845,4845,4845,0
|
|
20231114,121200,138007575,4845,4845,4845,4845,0
|
|
20231114,121100,138007575,4845,4845,4845,4845,0
|
|
20231114,121000,138007575,4845,4845,4845,4845,0
|
|
20231114,120900,138007575,4845,4845,4845,4845,0
|
|
20231114,120800,138007575,4845,4845,4845,4845,0
|
|
20231114,120700,138007575,4845,4845,4845,4845,1
|
|
20231114,120600,138002730,4845,4845,4845,4845,0
|
|
20231114,120500,138002730,4845,4845,4845,4845,0
|
|
20231114,120400,138002730,4845,4845,4845,4845,0
|
|
20231114,120300,138002730,4845,4845,4845,4845,0
|
|
20231114,120200,138002730,4845,4845,4845,4845,0
|
|
20231114,120100,138002730,4845,4845,4845,4845,1
|
|
20231114,120000,137997885,4815,4815,4815,4815,5
|
|
20231114,115900,137973810,4845,4845,4845,4845,0
|
|
20231114,115800,137973810,4845,4845,4845,4845,0
|
|
20231114,115700,137973810,4845,4845,4845,4845,0
|
|
20231114,115600,137973810,4845,4845,4845,4845,0
|
|
20231114,115500,137973810,4845,4845,4845,4845,0
|
|
20231114,115400,137973810,4845,4845,4845,4845,0
|
|
20231114,115300,137973810,4845,4845,4845,4845,3
|
|
20231114,115200,137959275,4845,4845,4845,4845,0
|
|
20231114,115100,137959275,4845,4845,4845,4845,0
|
|
20231114,115000,137959275,4845,4845,4845,4845,0
|
|
20231114,114900,137959275,4845,4845,4845,4845,0
|
|
20231114,114800,137959275,4845,4845,4845,4845,0
|
|
20231114,114700,137959275,4845,4845,4845,4845,0
|
|
20231114,114600,137959275,4845,4845,4845,4845,0
|
|
20231114,114500,137959275,4845,4845,4845,4845,0
|
|
20231114,114400,137959275,4845,4835,4845,4835,145
|
|
20231114,114300,137258180,4810,4810,4810,4810,0
|
|
20231114,114200,137258180,4810,4810,4810,4810,10
|
|
20231114,114100,137210080,4835,4835,4835,4835,0
|
|
20231114,114000,137210080,4835,4835,4835,4835,0
|
|
20231114,113900,137210080,4835,4835,4835,4835,0
|
|
20231114,113800,137210080,4835,4835,4835,4835,0
|
|
20231114,113700,137210080,4835,4835,4835,4835,0
|
|
20231114,113600,137210080,4835,4835,4835,4835,0
|
|
20231114,113500,137210080,4835,4830,4835,4830,100
|
|
20231114,113400,136727075,4830,4830,4830,4830,0
|
|
20231114,113300,136727075,4830,4830,4830,4830,0
|
|
20231114,113200,136727075,4830,4830,4830,4830,0
|
|
20231114,113100,136727075,4830,4830,4830,4830,0
|
|
20231114,113000,136727075,4830,4830,4830,4830,0
|
|
20231114,112900,136727075,4830,4830,4830,4830,0
|
|
20231114,112800,136727075,4830,4830,4830,4830,0
|
|
20231114,112700,136727075,4830,4830,4830,4830,1
|
|
20231114,112600,136722245,4810,4810,4810,4810,20
|
|
20231114,112500,136626045,4835,4830,4835,4830,34
|
|
20231114,112400,136461820,4830,4830,4830,4830,0
|
|
20231114,112300,136461820,4830,4830,4830,4830,0
|
|
20231114,112200,136461820,4830,4830,4830,4830,0
|
|
20231114,112100,136461820,4830,4830,4830,4830,0
|
|
20231114,112000,136461820,4830,4805,4830,4805,54
|
|
20231114,111900,136202250,4835,4805,4835,4805,33
|
|
20231114,111800,136043595,4835,4805,4835,4805,24
|
|
20231114,111700,135928155,4835,4805,4835,4805,31
|
|
20231114,111600,135779050,4835,4835,4835,4835,0
|
|
20231114,111500,135779050,4835,4835,4835,4835,0
|
|
20231114,111400,135779050,4835,4835,4835,4835,0
|
|
20231114,111300,135779050,4835,4835,4835,4835,0
|
|
20231114,111200,135779050,4835,4835,4835,4835,0
|
|
20231114,111100,135779050,4835,4835,4835,4835,0
|
|
20231114,111000,135779050,4835,4830,4835,4830,110
|
|
20231114,110900,135247720,4830,4830,4830,4830,0
|
|
20231114,110800,135247720,4830,4830,4830,4830,0
|
|
20231114,110700,135247720,4830,4830,4830,4830,0
|
|
20231114,110600,135247720,4830,4830,4830,4830,0
|
|
20231114,110500,135247720,4830,4830,4830,4830,0
|
|
20231114,110400,135247720,4830,4830,4830,4830,0
|
|
20231114,110300,135247720,4830,4825,4830,4825,100
|
|
20231114,110200,134764795,4835,4835,4835,4835,0
|
|
20231114,110100,134764795,4835,4835,4835,4835,0
|
|
20231114,110000,134764795,4835,4835,4835,4835,0
|
|
20231114,105900,134764795,4835,4835,4835,4835,0
|
|
20231114,105800,134764795,4835,4835,4835,4835,0
|
|
20231114,105700,134764795,4835,4835,4835,4835,0
|
|
20231114,105600,134764795,4835,4835,4835,4835,0
|
|
20231114,105500,134764795,4835,4835,4835,4835,0
|
|
20231114,105400,134764795,4835,4830,4835,4800,1005
|
|
20231114,105300,129936680,4840,4840,4840,4840,11
|
|
20231114,105200,129883440,4800,4820,4820,4800,1000
|
|
20231114,105100,125074250,4845,4845,4845,4845,3
|
|
20231114,105000,125059715,4845,4845,4845,4845,0
|
|
20231114,104900,125059715,4845,4845,4845,4845,0
|
|
20231114,104800,125059715,4845,4845,4845,4845,0
|
|
20231114,104700,125059715,4845,4845,4845,4845,0
|
|
20231114,104600,125059715,4845,4845,4845,4845,65
|
|
20231114,104500,124744790,4845,4845,4845,4845,0
|
|
20231114,104400,124744790,4845,4845,4845,4845,0
|
|
20231114,104300,124744790,4845,4840,4845,4840,11
|
|
20231114,104200,124691500,4845,4845,4845,4845,0
|
|
20231114,104100,124691500,4845,4845,4845,4845,0
|
|
20231114,104000,124691500,4845,4845,4845,4845,0
|
|
20231114,103900,124691500,4845,4845,4845,4845,0
|
|
20231114,103800,124691500,4845,4845,4845,4845,0
|
|
20231114,103700,124691500,4845,4845,4845,4845,0
|
|
20231114,103600,124691500,4845,4845,4845,4845,0
|
|
20231114,103500,124691500,4845,4845,4845,4845,0
|
|
20231114,103400,124691500,4845,4845,4845,4845,0
|
|
20231114,103300,124691500,4845,4845,4845,4845,0
|
|
20231114,103200,124691500,4845,4845,4845,4845,0
|
|
20231114,103100,124691500,4845,4845,4845,4845,0
|
|
20231114,103000,124691500,4845,4845,4845,4845,0
|
|
20231114,102900,124691500,4845,4845,4845,4845,0
|
|
20231114,102800,124691500,4845,4845,4845,4845,0
|
|
20231114,102700,124691500,4845,4845,4845,4845,0
|
|
20231114,102600,124691500,4845,4845,4845,4845,0
|
|
20231114,102500,124691500,4845,4845,4845,4845,0
|
|
20231114,102400,124691500,4845,4800,4845,4800,362
|
|
20231114,102300,122942620,4835,4835,4835,4835,0
|
|
20231114,102200,122942620,4835,4835,4835,4835,0
|
|
20231114,102100,122942620,4835,4835,4835,4835,10
|
|
20231114,102000,122894270,4835,4835,4835,4835,35
|
|
20231114,101900,122725045,4800,4830,4830,4800,2020
|
|
20231114,101800,113013510,4840,4840,4840,4840,0
|
|
20231114,101700,113013510,4840,4835,4840,4835,62
|
|
20231114,101600,112713730,4820,4820,4820,4820,520
|
|
20231114,101500,110207330,4855,4820,4855,4820,204
|
|
20231114,101400,109223910,4855,4855,4855,4855,0
|
|
20231114,101300,109223910,4855,4835,4855,4810,2702
|
|
20231114,101200,96197675,4870,4870,4870,4870,0
|
|
20231114,101100,96197675,4870,4870,4870,4870,0
|
|
20231114,101000,96197675,4870,4870,4870,4870,0
|
|
20231114,100900,96197675,4870,4870,4870,4870,0
|
|
20231114,100800,96197675,4870,4865,4870,4865,200
|
|
20231114,100700,95224405,4865,4865,4865,4865,0
|
|
20231114,100600,95224405,4865,4865,4865,4865,0
|
|
20231114,100500,95224405,4865,4850,4865,4850,100
|
|
20231114,100400,94738335,4870,4870,4870,4870,0
|
|
20231114,100300,94738335,4870,4870,4870,4870,0
|
|
20231114,100200,94738335,4870,4870,4870,4870,0
|
|
20231114,100100,94738335,4870,4870,4870,4870,0
|
|
20231114,100000,94738335,4870,4870,4870,4870,0
|
|
20231114,095900,94738335,4870,4870,4870,4870,0
|
|
20231114,095800,94738335,4870,4870,4870,4870,0
|
|
20231114,095700,94738335,4870,4870,4870,4870,0
|
|
20231114,095600,94738335,4870,4870,4870,4870,0
|
|
20231114,095500,94738335,4870,4870,4870,4870,0
|
|
20231114,095400,94738335,4870,4870,4870,4870,0
|
|
20231114,095300,94738335,4870,4870,4870,4870,0
|
|
20231114,095200,94738335,4870,4870,4870,4870,0
|
|
20231114,095100,94738335,4870,4870,4870,4870,0
|
|
20231114,095000,94738335,4870,4870,4870,4870,0
|
|
20231114,094900,94738335,4870,4870,4870,4870,35
|
|
20231114,094800,94567885,4840,4900,4900,4800,2236
|
|
20231114,094700,83783170,4850,4850,4850,4850,3049
|
|
20231114,094600,68995520,4905,4905,4905,4905,0
|
|
20231114,094500,68995520,4905,4910,4910,4905,34
|
|
20231114,094400,68828590,4915,4850,4915,4850,51
|
|
20231114,094300,68581175,4960,4960,4960,4960,0
|
|
20231114,094200,68581175,4960,4960,4960,4960,0
|
|
20231114,094100,68581175,4960,4960,4960,4960,4
|
|
20231114,094000,68561335,4900,4895,4900,4895,2099
|
|
20231114,093900,58277185,4900,4900,4900,4900,0
|
|
20231114,093800,58277185,4900,4900,4900,4900,0
|
|
20231114,093700,58277185,4900,4900,4900,4900,0
|
|
20231114,093600,58277185,4900,4900,4900,4900,0
|
|
20231114,093500,58277185,4900,4900,4900,4900,0
|
|
20231114,093400,58277185,4900,4900,4900,4900,0
|
|
20231114,093300,58277185,4900,4865,4900,4850,2053
|
|
20231114,093200,48316490,4930,4915,4930,4915,32
|
|
20231114,093100,48159050,4915,4915,4915,4915,1
|
|
20231114,093000,48154135,4920,4920,4920,4920,0
|
|
20231114,092900,48154135,4920,4920,4920,4920,0
|
|
20231114,092800,48154135,4920,4920,4920,4920,0
|
|
20231114,092700,48154135,4920,4920,4920,4835,3816
|
|
20231114,092600,29692755,4845,4845,4925,4845,231
|
|
20231114,092500,28573430,4930,4930,4930,4930,3
|
|
20231114,092400,28558640,4930,4930,4930,4930,0
|
|
20231114,092300,28558640,4930,4930,4930,4930,0
|
|
20231114,092200,28558640,4930,4930,4930,4930,0
|
|
20231114,092100,28558640,4930,4910,4930,4910,379
|
|
20231114,092000,26697650,4910,4910,4910,4910,0
|
|
20231114,091900,26697650,4910,4910,4910,4910,0
|
|
20231114,091800,26697650,4910,4885,4910,4885,77
|
|
20231114,091700,26321340,4885,4885,4885,4885,0
|
|
20231114,091600,26321340,4885,4880,4885,4880,77
|
|
20231114,091500,25945515,4885,4885,4885,4885,0
|
|
20231114,091400,25945515,4885,4885,4885,4885,0
|
|
20231114,091300,25945515,4885,4885,4885,4885,0
|
|
20231114,091200,25945515,4885,4885,4885,4885,0
|
|
20231114,091100,25945515,4885,4885,4885,4885,0
|
|
20231114,091000,25945515,4885,4920,4920,4800,1643
|
|
20231114,090900,18058005,4810,4810,4810,4810,100
|
|
20231114,090800,17577005,4930,4930,4930,4930,0
|
|
20231114,090700,17577005,4930,4930,4930,4930,6
|
|
20231114,090600,17547425,4930,4930,4930,4930,123
|
|
20231114,090500,16941035,4930,4930,4930,4930,14
|
|
20231114,090400,16872015,4930,4930,4930,4930,172
|
|
20231114,090300,16024055,4930,4815,4930,4800,1736
|
|
20231114,090200,7687530,4985,4985,4985,4985,0
|
|
20231114,090100,7687530,4985,5000,5000,4985,3
|
|
20231114,090000,7672560,4800,4755,4800,4755,1613
|