694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,203100,411622890,5100,5100,5100,5100,785
|
|
20231115,203000,411622890,5100,5100,5100,5100,0
|
|
20231115,202900,411622890,5100,5100,5100,5100,0
|
|
20231115,202800,411622890,5100,5100,5100,5100,0
|
|
20231115,202700,411622890,5100,5100,5100,5100,0
|
|
20231115,202600,411622890,5100,5100,5100,5100,0
|
|
20231115,202500,411622890,5100,5100,5100,5100,0
|
|
20231115,202400,411622890,5100,5100,5100,5100,0
|
|
20231115,202300,411622890,5100,5100,5100,5100,0
|
|
20231115,202200,411622890,5100,5100,5100,5100,0
|
|
20231115,202100,411622890,5100,5100,5100,5100,0
|
|
20231115,202000,411622890,5100,5100,5100,5100,0
|
|
20231115,201900,411622890,5100,5100,5100,5100,0
|
|
20231115,201800,411622890,5100,5100,5100,5100,0
|
|
20231115,201700,411622890,5100,5100,5100,5100,0
|
|
20231115,201600,411622890,5100,5100,5100,5100,0
|
|
20231115,201500,411622890,5100,5100,5100,5100,0
|
|
20231115,201400,411622890,5100,5100,5100,5100,0
|
|
20231115,201300,411622890,5100,5100,5100,5100,0
|
|
20231115,201200,411622890,5100,5100,5100,5100,0
|
|
20231115,201100,411622890,5100,5100,5100,5100,0
|
|
20231115,201000,411622890,5100,5100,5100,5100,0
|
|
20231115,200900,411622890,5100,5100,5100,5100,0
|
|
20231115,200800,411622890,5100,5100,5100,5100,0
|
|
20231115,200700,411622890,5100,5100,5100,5100,0
|
|
20231115,200600,411622890,5100,5100,5100,5100,0
|
|
20231115,200500,411622890,5100,5100,5100,5100,0
|
|
20231115,200400,411622890,5100,5100,5100,5100,0
|
|
20231115,200300,411622890,5100,5100,5100,5100,0
|
|
20231115,200200,411622890,5100,5100,5100,5100,0
|
|
20231115,200100,411622890,5100,5100,5100,5100,785
|
|
20231115,200000,411622890,5100,5100,5100,5100,0
|
|
20231115,195900,411622890,5100,5100,5100,5100,0
|
|
20231115,195800,411622890,5100,5100,5100,5100,0
|
|
20231115,195700,411622890,5100,5100,5100,5100,0
|
|
20231115,195600,411622890,5100,5100,5100,5100,0
|
|
20231115,195500,411622890,5100,5100,5100,5100,0
|
|
20231115,195400,411622890,5100,5100,5100,5100,0
|
|
20231115,195300,411622890,5100,5100,5100,5100,0
|
|
20231115,195200,411622890,5100,5100,5100,5100,0
|
|
20231115,195100,411622890,5100,5100,5100,5100,0
|
|
20231115,195000,411622890,5100,5100,5100,5100,0
|
|
20231115,194900,411622890,5100,5100,5100,5100,0
|
|
20231115,194800,411622890,5100,5100,5100,5100,0
|
|
20231115,194700,411622890,5100,5100,5100,5100,0
|
|
20231115,194600,411622890,5100,5100,5100,5100,0
|
|
20231115,194500,411622890,5100,5100,5100,5100,0
|
|
20231115,194400,411622890,5100,5100,5100,5100,0
|
|
20231115,194300,411622890,5100,5100,5100,5100,0
|
|
20231115,194200,411622890,5100,5100,5100,5100,0
|
|
20231115,194100,411622890,5100,5100,5100,5100,0
|
|
20231115,194000,411622890,5100,5100,5100,5100,0
|
|
20231115,193900,411622890,5100,5100,5100,5100,0
|
|
20231115,193800,411622890,5100,5100,5100,5100,0
|
|
20231115,193700,411622890,5100,5100,5100,5100,0
|
|
20231115,193600,411622890,5100,5100,5100,5100,0
|
|
20231115,193500,411622890,5100,5100,5100,5100,0
|
|
20231115,193400,411622890,5100,5100,5100,5100,0
|
|
20231115,193300,411622890,5100,5100,5100,5100,0
|
|
20231115,193200,411622890,5100,5100,5100,5100,0
|
|
20231115,193100,411622890,5100,5100,5100,5100,785
|
|
20231115,193000,411622890,5100,5100,5100,5100,0
|
|
20231115,192900,411622890,5100,5100,5100,5100,0
|
|
20231115,192800,411622890,5100,5100,5100,5100,0
|
|
20231115,192700,411622890,5100,5100,5100,5100,0
|
|
20231115,192600,411622890,5100,5100,5100,5100,0
|
|
20231115,192500,411622890,5100,5100,5100,5100,0
|
|
20231115,192400,411622890,5100,5100,5100,5100,0
|
|
20231115,192300,411622890,5100,5100,5100,5100,0
|
|
20231115,192200,411622890,5100,5100,5100,5100,0
|
|
20231115,192100,411622890,5100,5100,5100,5100,0
|
|
20231115,192000,411622890,5100,5100,5100,5100,0
|
|
20231115,191900,411622890,5100,5100,5100,5100,0
|
|
20231115,191800,411622890,5100,5100,5100,5100,0
|
|
20231115,191700,411622890,5100,5100,5100,5100,0
|
|
20231115,191600,411622890,5100,5100,5100,5100,0
|
|
20231115,191500,411622890,5100,5100,5100,5100,0
|
|
20231115,191400,411622890,5100,5100,5100,5100,0
|
|
20231115,191300,411622890,5100,5100,5100,5100,0
|
|
20231115,191200,411622890,5100,5100,5100,5100,0
|
|
20231115,191100,411622890,5100,5100,5100,5100,0
|
|
20231115,191000,411622890,5100,5100,5100,5100,0
|
|
20231115,190900,411622890,5100,5100,5100,5100,0
|
|
20231115,190800,411622890,5100,5100,5100,5100,0
|
|
20231115,190700,411622890,5100,5100,5100,5100,0
|
|
20231115,190600,411622890,5100,5100,5100,5100,0
|
|
20231115,190500,411622890,5100,5100,5100,5100,0
|
|
20231115,190400,411622890,5100,5100,5100,5100,0
|
|
20231115,190300,411622890,5100,5100,5100,5100,0
|
|
20231115,190200,411622890,5100,5100,5100,5100,0
|
|
20231115,190100,411622890,5100,5100,5100,5100,785
|
|
20231115,190000,411622890,5100,5100,5100,5100,0
|
|
20231115,185900,411622890,5100,5100,5100,5100,0
|
|
20231115,185800,411622890,5100,5100,5100,5100,0
|
|
20231115,185700,411622890,5100,5100,5100,5100,0
|
|
20231115,185600,411622890,5100,5100,5100,5100,0
|
|
20231115,185500,411622890,5100,5100,5100,5100,0
|
|
20231115,185400,411622890,5100,5100,5100,5100,0
|
|
20231115,185300,411622890,5100,5100,5100,5100,0
|
|
20231115,185200,411622890,5100,5100,5100,5100,0
|
|
20231115,185100,411622890,5100,5100,5100,5100,0
|
|
20231115,185000,411622890,5100,5100,5100,5100,0
|
|
20231115,184900,411622890,5100,5100,5100,5100,0
|
|
20231115,184800,411622890,5100,5100,5100,5100,0
|
|
20231115,184700,411622890,5100,5100,5100,5100,0
|
|
20231115,184600,411622890,5100,5100,5100,5100,0
|
|
20231115,184500,411622890,5100,5100,5100,5100,0
|
|
20231115,184400,411622890,5100,5100,5100,5100,0
|
|
20231115,184300,411622890,5100,5100,5100,5100,0
|
|
20231115,184200,411622890,5100,5100,5100,5100,0
|
|
20231115,184100,411622890,5100,5100,5100,5100,0
|
|
20231115,184000,411622890,5100,5100,5100,5100,0
|
|
20231115,183900,411622890,5100,5100,5100,5100,0
|
|
20231115,183800,411622890,5100,5100,5100,5100,0
|
|
20231115,183700,411622890,5100,5100,5100,5100,0
|
|
20231115,183600,411622890,5100,5100,5100,5100,0
|
|
20231115,183500,411622890,5100,5100,5100,5100,0
|
|
20231115,183400,411622890,5100,5100,5100,5100,0
|
|
20231115,183300,411622890,5100,5100,5100,5100,0
|
|
20231115,183200,411622890,5100,5100,5100,5100,0
|
|
20231115,183100,411622890,5100,5100,5100,5100,785
|
|
20231115,183000,411622890,5100,5100,5100,5100,0
|
|
20231115,182900,411622890,5100,5100,5100,5100,0
|
|
20231115,182800,411622890,5100,5100,5100,5100,0
|
|
20231115,182700,411622890,5100,5100,5100,5100,0
|
|
20231115,182600,411622890,5100,5100,5100,5100,0
|
|
20231115,182500,411622890,5100,5100,5100,5100,0
|
|
20231115,182400,411622890,5100,5100,5100,5100,0
|
|
20231115,182300,411622890,5100,5100,5100,5100,0
|
|
20231115,182200,411622890,5100,5100,5100,5100,0
|
|
20231115,182100,411622890,5100,5100,5100,5100,0
|
|
20231115,182000,411622890,5100,5100,5100,5100,0
|
|
20231115,181900,411622890,5100,5100,5100,5100,0
|
|
20231115,181800,411622890,5100,5100,5100,5100,0
|
|
20231115,181700,411622890,5100,5100,5100,5100,0
|
|
20231115,181600,411622890,5100,5100,5100,5100,0
|
|
20231115,181500,411622890,5100,5100,5100,5100,0
|
|
20231115,181400,411622890,5100,5100,5100,5100,0
|
|
20231115,181300,411622890,5100,5100,5100,5100,0
|
|
20231115,181200,411622890,5100,5100,5100,5100,0
|
|
20231115,181100,411622890,5100,5100,5100,5100,0
|
|
20231115,181000,411622890,5100,5100,5100,5100,0
|
|
20231115,180900,411622890,5100,5100,5100,5100,0
|
|
20231115,180800,411622890,5100,5100,5100,5100,0
|
|
20231115,180700,411622890,5100,5100,5100,5100,0
|
|
20231115,180600,411622890,5100,5100,5100,5100,0
|
|
20231115,180500,411622890,5100,5100,5100,5100,0
|
|
20231115,180400,411622890,5100,5100,5100,5100,0
|
|
20231115,180300,411622890,5100,5100,5100,5100,0
|
|
20231115,180200,411622890,5100,5100,5100,5100,0
|
|
20231115,180100,411622890,5100,5100,5100,5100,785
|
|
20231115,180000,411622890,5100,5100,5100,5100,0
|
|
20231115,175900,411622890,5100,5100,5100,5100,0
|
|
20231115,175800,411622890,5100,5100,5100,5100,0
|
|
20231115,175700,411622890,5100,5100,5100,5100,0
|
|
20231115,175600,411622890,5100,5100,5100,5100,0
|
|
20231115,175500,411622890,5100,5100,5100,5100,0
|
|
20231115,175400,411622890,5100,5100,5100,5100,0
|
|
20231115,175300,411622890,5100,5100,5100,5100,0
|
|
20231115,175200,411622890,5100,5100,5100,5100,0
|
|
20231115,175100,411622890,5100,5100,5100,5100,0
|
|
20231115,175000,411622890,5100,5100,5100,5100,0
|
|
20231115,174900,411622890,5100,5100,5100,5100,0
|
|
20231115,174800,411622890,5100,5100,5100,5100,0
|
|
20231115,174700,411622890,5100,5100,5100,5100,0
|
|
20231115,174600,411622890,5100,5100,5100,5100,0
|
|
20231115,174500,411622890,5100,5100,5100,5100,0
|
|
20231115,174400,411622890,5100,5100,5100,5100,0
|
|
20231115,174300,411622890,5100,5100,5100,5100,0
|
|
20231115,174200,411622890,5100,5100,5100,5100,0
|
|
20231115,174100,411622890,5100,5100,5100,5100,0
|
|
20231115,174000,411622890,5100,5100,5100,5100,0
|
|
20231115,173900,411622890,5100,5100,5100,5100,0
|
|
20231115,173800,411622890,5100,5100,5100,5100,0
|
|
20231115,173700,411622890,5100,5100,5100,5100,0
|
|
20231115,173600,411622890,5100,5100,5100,5100,0
|
|
20231115,173500,411622890,5100,5100,5100,5100,0
|
|
20231115,173400,411622890,5100,5100,5100,5100,0
|
|
20231115,173300,411622890,5100,5100,5100,5100,0
|
|
20231115,173200,411622890,5100,5100,5100,5100,0
|
|
20231115,173100,411622890,5100,5100,5100,5100,785
|
|
20231115,173000,411622890,5100,5100,5100,5100,0
|
|
20231115,172900,411622890,5100,5100,5100,5100,0
|
|
20231115,172800,411622890,5100,5100,5100,5100,0
|
|
20231115,172700,411622890,5100,5100,5100,5100,0
|
|
20231115,172600,411622890,5100,5100,5100,5100,0
|
|
20231115,172500,411622890,5100,5100,5100,5100,0
|
|
20231115,172400,411622890,5100,5100,5100,5100,0
|
|
20231115,172300,411622890,5100,5100,5100,5100,0
|
|
20231115,172200,411622890,5100,5100,5100,5100,0
|
|
20231115,172100,411622890,5100,5100,5100,5100,0
|
|
20231115,172000,411622890,5100,5100,5100,5100,0
|
|
20231115,171900,411622890,5100,5100,5100,5100,0
|
|
20231115,171800,411622890,5100,5100,5100,5100,0
|
|
20231115,171700,411622890,5100,5100,5100,5100,0
|
|
20231115,171600,411622890,5100,5100,5100,5100,0
|
|
20231115,171500,411622890,5100,5100,5100,5100,0
|
|
20231115,171400,411622890,5100,5100,5100,5100,0
|
|
20231115,171300,411622890,5100,5100,5100,5100,0
|
|
20231115,171200,411622890,5100,5100,5100,5100,0
|
|
20231115,171100,411622890,5100,5100,5100,5100,0
|
|
20231115,171000,411622890,5100,5100,5100,5100,0
|
|
20231115,170900,411622890,5100,5100,5100,5100,0
|
|
20231115,170800,411622890,5100,5100,5100,5100,0
|
|
20231115,170700,411622890,5100,5100,5100,5100,0
|
|
20231115,170600,411622890,5100,5100,5100,5100,0
|
|
20231115,170500,411622890,5100,5100,5100,5100,0
|
|
20231115,170400,411622890,5100,5100,5100,5100,0
|
|
20231115,170300,411622890,5100,5100,5100,5100,0
|
|
20231115,170200,411622890,5100,5100,5100,5100,0
|
|
20231115,170100,411622890,5100,5100,5100,5100,785
|
|
20231115,170000,411622890,5100,5100,5100,5100,0
|
|
20231115,165900,411622890,5100,5100,5100,5100,0
|
|
20231115,165800,411622890,5100,5100,5100,5100,0
|
|
20231115,165700,411622890,5100,5100,5100,5100,0
|
|
20231115,165600,411622890,5100,5100,5100,5100,0
|
|
20231115,165500,411622890,5100,5100,5100,5100,0
|
|
20231115,165400,411622890,5100,5100,5100,5100,0
|
|
20231115,165300,411622890,5100,5100,5100,5100,0
|
|
20231115,165200,411622890,5100,5100,5100,5100,0
|
|
20231115,165100,411622890,5100,5100,5100,5100,0
|
|
20231115,165000,411622890,5100,5100,5100,5100,0
|
|
20231115,164900,411622890,5100,5100,5100,5100,0
|
|
20231115,164800,411622890,5100,5100,5100,5100,0
|
|
20231115,164700,411622890,5100,5100,5100,5100,0
|
|
20231115,164600,411622890,5100,5100,5100,5100,0
|
|
20231115,164500,411622890,5100,5100,5100,5100,0
|
|
20231115,164400,411622890,5100,5100,5100,5100,0
|
|
20231115,164300,411622890,5100,5100,5100,5100,0
|
|
20231115,164200,411622890,5100,5100,5100,5100,0
|
|
20231115,164100,411622890,5100,5100,5100,5100,0
|
|
20231115,164000,411622890,5100,5100,5100,5100,0
|
|
20231115,163900,411622890,5100,5100,5100,5100,0
|
|
20231115,163800,411622890,5100,5100,5100,5100,0
|
|
20231115,163700,411622890,5100,5100,5100,5100,0
|
|
20231115,163600,411622890,5100,5100,5100,5100,0
|
|
20231115,163500,411622890,5100,5100,5100,5100,0
|
|
20231115,163400,411622890,5100,5100,5100,5100,0
|
|
20231115,163300,411622890,5100,5100,5100,5100,0
|
|
20231115,163200,411622890,5100,5100,5100,5100,0
|
|
20231115,163100,411622890,5100,5100,5100,5100,785
|
|
20231115,163000,411622890,5100,5100,5100,5100,0
|
|
20231115,162900,411622890,5100,5100,5100,5100,0
|
|
20231115,162800,411622890,5100,5100,5100,5100,0
|
|
20231115,162700,411622890,5100,5100,5100,5100,0
|
|
20231115,162600,411622890,5100,5100,5100,5100,0
|
|
20231115,162500,411622890,5100,5100,5100,5100,0
|
|
20231115,162400,411622890,5100,5100,5100,5100,0
|
|
20231115,162300,411622890,5100,5100,5100,5100,0
|
|
20231115,162200,411622890,5100,5100,5100,5100,0
|
|
20231115,162100,411622890,5100,5100,5100,5100,0
|
|
20231115,162000,411622890,5100,5100,5100,5100,0
|
|
20231115,161900,411622890,5100,5100,5100,5100,0
|
|
20231115,161800,411622890,5100,5100,5100,5100,0
|
|
20231115,161700,411622890,5100,5100,5100,5100,0
|
|
20231115,161600,411622890,5100,5100,5100,5100,0
|
|
20231115,161500,411622890,5100,5100,5100,5100,0
|
|
20231115,161400,411622890,5100,5100,5100,5100,0
|
|
20231115,161300,411622890,5100,5100,5100,5100,0
|
|
20231115,161200,411622890,5100,5100,5100,5100,0
|
|
20231115,161100,411622890,5100,5100,5100,5100,0
|
|
20231115,161000,411622890,5100,5100,5100,5100,0
|
|
20231115,160900,411622890,5100,5100,5100,5100,0
|
|
20231115,160800,411622890,5100,5100,5100,5100,0
|
|
20231115,160700,411622890,5100,5100,5100,5100,0
|
|
20231115,160600,411622890,5100,5100,5100,5100,0
|
|
20231115,160500,411622890,5100,5100,5100,5100,0
|
|
20231115,160400,411622890,5100,5100,5100,5100,0
|
|
20231115,160300,411622890,5100,5100,5100,5100,0
|
|
20231115,160200,411622890,5100,5100,5100,5100,0
|
|
20231115,160100,411622890,5100,5100,5100,5100,785
|
|
20231115,160000,411622890,5100,5100,5100,5100,0
|
|
20231115,155900,411622890,5100,5100,5100,5100,0
|
|
20231115,155800,411622890,5100,5100,5100,5100,0
|
|
20231115,155700,411622890,5100,5100,5100,5100,0
|
|
20231115,155600,411622890,5100,5100,5100,5100,0
|
|
20231115,155500,411622890,5100,5100,5100,5100,0
|
|
20231115,155400,411622890,5100,5100,5100,5100,0
|
|
20231115,155300,411622890,5100,5100,5100,5100,0
|
|
20231115,155200,411622890,5100,5100,5100,5100,0
|
|
20231115,155100,411622890,5100,5100,5100,5100,0
|
|
20231115,155000,411622890,5100,5100,5100,5100,0
|
|
20231115,154900,411622890,5100,5100,5100,5100,0
|
|
20231115,154800,411622890,5100,5100,5100,5100,0
|
|
20231115,154700,411622890,5100,5100,5100,5100,0
|
|
20231115,154600,411622890,5100,5100,5100,5100,0
|
|
20231115,154500,411622890,5100,5100,5100,5100,0
|
|
20231115,154400,411622890,5100,5100,5100,5100,0
|
|
20231115,154300,411622890,5100,5100,5100,5100,0
|
|
20231115,154200,411622890,5100,5100,5100,5100,0
|
|
20231115,154100,411622890,5100,5100,5100,5100,0
|
|
20231115,154000,411622890,5100,5100,5100,5100,0
|
|
20231115,153900,411622890,5100,5100,5100,5100,0
|
|
20231115,153800,411622890,5100,5100,5100,5100,0
|
|
20231115,153700,411622890,5100,5100,5100,5100,0
|
|
20231115,153600,411622890,5100,5100,5100,5100,0
|
|
20231115,153500,411622890,5100,5100,5100,5100,0
|
|
20231115,153400,411622890,5100,5100,5100,5100,0
|
|
20231115,153300,411622890,5100,5100,5100,5100,0
|
|
20231115,153200,411622890,5100,5100,5100,5100,0
|
|
20231115,153100,411622890,5100,5100,5100,5100,785
|
|
20231115,153000,411622890,5100,5100,5100,5100,785
|
|
20231115,152900,407619390,5100,5100,5100,5100,0
|
|
20231115,152800,407619390,5100,5100,5100,5100,0
|
|
20231115,152700,407619390,5100,5100,5100,5100,0
|
|
20231115,152600,407619390,5100,5100,5100,5100,0
|
|
20231115,152500,407619390,5100,5100,5100,5100,0
|
|
20231115,152400,407619390,5100,5100,5100,5100,0
|
|
20231115,152300,407619390,5100,5100,5100,5100,0
|
|
20231115,152200,407619390,5100,5100,5100,5100,0
|
|
20231115,152100,407619390,5100,5100,5100,5100,0
|
|
20231115,152000,407619390,5100,5100,5100,5100,0
|
|
20231115,151900,407619390,5100,5090,5100,5090,546
|
|
20231115,151800,404840240,5090,5080,5100,5080,989
|
|
20231115,151700,399805230,5080,5120,5120,5080,75
|
|
20231115,151600,399424020,5100,5120,5120,5100,2301
|
|
20231115,151500,387688900,5130,5100,5130,5070,401
|
|
20231115,151400,385644770,5100,5130,5130,5100,19
|
|
20231115,151300,385547600,5130,5130,5130,5130,102
|
|
20231115,151200,385024340,5130,5120,5130,5120,64
|
|
20231115,151100,384696640,5120,5080,5120,5080,3179
|
|
20231115,151000,368446710,5080,5080,5080,5080,0
|
|
20231115,150900,368446710,5080,5080,5080,5080,6
|
|
20231115,150800,368416230,5090,5090,5090,5090,0
|
|
20231115,150700,368416230,5090,5070,5090,5060,1221
|
|
20231115,150600,362234800,5090,5090,5090,5090,517
|
|
20231115,150500,359603270,5070,5090,5090,5070,332
|
|
20231115,150400,357915390,5100,5100,5110,5100,1132
|
|
20231115,150300,352134220,5100,5070,5100,5070,599
|
|
20231115,150200,349087430,5060,5080,5080,5060,584
|
|
20231115,150100,346126090,5070,5070,5070,5070,2
|
|
20231115,150000,346115950,5080,5090,5090,5070,1205
|
|
20231115,145900,340005230,5100,5080,5100,5080,697
|
|
20231115,145800,336462510,5080,5080,5080,5080,24
|
|
20231115,145700,336340590,5110,5100,5110,5100,677
|
|
20231115,145600,332887880,5100,5060,5100,5060,2695
|
|
20231115,145500,319202370,5060,5040,5060,5040,2818
|
|
20231115,145400,304983930,5040,5040,5040,5040,0
|
|
20231115,145300,304983930,5040,5040,5040,5040,213
|
|
20231115,145200,303910410,5040,5040,5040,5040,0
|
|
20231115,145100,303910410,5040,5030,5040,5000,453
|
|
20231115,145000,301640240,5040,5030,5040,5030,40
|
|
20231115,144900,301439010,5000,5020,5040,5000,73
|
|
20231115,144800,301072790,5040,5020,5040,4995,3331
|
|
20231115,144700,284328805,5020,5000,5020,5000,2977
|
|
20231115,144600,269423785,4995,4995,5000,4995,85
|
|
20231115,144500,268999135,5000,5000,5000,5000,50
|
|
20231115,144400,268749135,4995,5000,5000,4995,53
|
|
20231115,144300,268484285,5000,5000,5000,5000,0
|
|
20231115,144200,268484285,5000,5000,5000,5000,0
|
|
20231115,144100,268484285,5000,4990,5000,4970,720
|
|
20231115,144000,264900815,4990,4990,4990,4990,3
|
|
20231115,143900,264885845,4990,4980,4990,4975,135
|
|
20231115,143800,264213935,4980,4980,4980,4980,12
|
|
20231115,143700,264154175,4980,4980,4980,4980,0
|
|
20231115,143600,264154175,4980,4980,4980,4980,0
|
|
20231115,143500,264154175,4980,4980,4980,4980,0
|
|
20231115,143400,264154175,4980,4980,4980,4980,20
|
|
20231115,143300,264054575,4975,4975,4975,4975,300
|
|
20231115,143200,262562075,5000,5000,5000,5000,101
|
|
20231115,143100,262057075,4975,4975,4975,4975,100
|
|
20231115,143000,261559575,5000,5000,5000,5000,0
|
|
20231115,142900,261559575,5000,5000,5000,5000,1
|
|
20231115,142800,261554575,4975,4980,4980,4975,210
|
|
20231115,142700,260509805,5000,5000,5000,5000,0
|
|
20231115,142600,260509805,5000,5000,5000,5000,0
|
|
20231115,142500,260509805,5000,5000,5000,5000,0
|
|
20231115,142400,260509805,5000,5000,5000,5000,0
|
|
20231115,142300,260509805,5000,5000,5000,5000,0
|
|
20231115,142200,260509805,5000,5000,5000,5000,0
|
|
20231115,142100,260509805,5000,5000,5000,5000,0
|
|
20231115,142000,260509805,5000,5000,5000,5000,0
|
|
20231115,141900,260509805,5000,4970,5000,4970,181
|
|
20231115,141800,259610205,5000,5000,5000,5000,0
|
|
20231115,141700,259610205,5000,5000,5000,5000,0
|
|
20231115,141600,259610205,5000,5000,5000,5000,0
|
|
20231115,141500,259610205,5000,5000,5000,5000,0
|
|
20231115,141400,259610205,5000,5000,5000,5000,18
|
|
20231115,141300,259520205,5000,5000,5000,5000,109
|
|
20231115,141200,258975205,4975,4995,4995,4975,1602
|
|
20231115,141100,250985255,4995,4990,4995,4975,111
|
|
20231115,141000,250432865,4995,4995,4995,4995,0
|
|
20231115,140900,250432865,4995,4995,4995,4995,0
|
|
20231115,140800,250432865,4995,4995,4995,4995,0
|
|
20231115,140700,250432865,4995,4995,4995,4995,0
|
|
20231115,140600,250432865,4995,4990,4995,4990,178
|
|
20231115,140500,249544640,4990,4990,4990,4990,0
|
|
20231115,140400,249544640,4990,4990,4990,4990,0
|
|
20231115,140300,249544640,4990,4990,4990,4990,0
|
|
20231115,140200,249544640,4990,4990,4990,4990,1
|
|
20231115,140100,249539650,4995,4995,4995,4995,0
|
|
20231115,140000,249539650,4995,4995,4995,4995,0
|
|
20231115,135900,249539650,4995,4995,4995,4995,0
|
|
20231115,135800,249539650,4995,4995,4995,4995,0
|
|
20231115,135700,249539650,4995,4995,4995,4995,0
|
|
20231115,135600,249539650,4995,4995,4995,4995,341
|
|
20231115,135500,247836355,4995,4995,4995,4995,0
|
|
20231115,135400,247836355,4995,4995,4995,4995,4
|
|
20231115,135300,247816375,5000,5000,5000,5000,0
|
|
20231115,135200,247816375,5000,5000,5000,5000,0
|
|
20231115,135100,247816375,5000,5000,5000,5000,1
|
|
20231115,135000,247811375,5000,5000,5000,5000,0
|
|
20231115,134900,247811375,5000,4995,5000,4980,287
|
|
20231115,134800,246380155,5000,5000,5000,5000,0
|
|
20231115,134700,246380155,5000,4995,5000,4995,785
|
|
20231115,134600,242457525,4985,4995,4995,4985,459
|
|
20231115,134500,240166820,4985,4985,4985,4985,94
|
|
20231115,134400,239698230,4995,4995,4995,4995,0
|
|
20231115,134300,239698230,4995,4995,4995,4995,0
|
|
20231115,134200,239698230,4995,4995,4995,4995,0
|
|
20231115,134100,239698230,4995,4990,4995,4990,24
|
|
20231115,134000,239578410,4995,4995,4995,4995,0
|
|
20231115,133900,239578410,4995,4995,4995,4995,400
|
|
20231115,133800,237580410,4995,4995,4995,4995,1
|
|
20231115,133700,237575415,4995,4995,4995,4995,0
|
|
20231115,133600,237575415,4995,4995,4995,4995,0
|
|
20231115,133500,237575415,4995,4990,4995,4990,217
|
|
20231115,133400,236491570,4990,4990,4990,4990,250
|
|
20231115,133300,235244070,4990,4990,4990,4990,0
|
|
20231115,133200,235244070,4990,4990,4990,4990,0
|
|
20231115,133100,235244070,4990,4990,4990,4990,0
|
|
20231115,133000,235244070,4990,4990,4990,4990,0
|
|
20231115,132900,235244070,4990,4990,4990,4990,907
|
|
20231115,132800,230718140,4990,4990,4990,4990,909
|
|
20231115,132700,226182230,4995,4995,5000,4990,291
|
|
20231115,132600,224730095,5000,4990,5000,4990,2452
|
|
20231115,132500,212491440,4995,4990,4995,4985,1440
|
|
20231115,132400,205302350,4990,4945,4990,4945,2502
|
|
20231115,132300,192901900,4945,4940,4945,4940,50
|
|
20231115,132200,192654755,4940,4945,4945,4905,33
|
|
20231115,132100,192492590,4905,4915,4915,4905,1100
|
|
20231115,132000,187094900,4950,4920,4950,4920,504
|
|
20231115,131900,184615100,4920,4925,4925,4920,448
|
|
20231115,131800,182409940,4930,4930,4930,4930,552
|
|
20231115,131700,179688580,4950,4950,4950,4950,0
|
|
20231115,131600,179688580,4950,4950,4950,4950,0
|
|
20231115,131500,179688580,4950,4945,4950,4945,22
|
|
20231115,131400,179579780,4950,4950,4950,4950,0
|
|
20231115,131300,179579780,4950,4940,4950,4925,18
|
|
20231115,131200,179490980,4955,4955,4955,4955,0
|
|
20231115,131100,179490980,4955,4955,4955,4955,0
|
|
20231115,131000,179490980,4955,4955,4955,4955,0
|
|
20231115,130900,179490980,4955,4955,4955,4955,0
|
|
20231115,130800,179490980,4955,4955,4955,4955,0
|
|
20231115,130700,179490980,4955,4955,4955,4955,0
|
|
20231115,130600,179490980,4955,4955,4955,4955,0
|
|
20231115,130500,179490980,4955,4955,4955,4955,0
|
|
20231115,130400,179490980,4955,4955,4955,4955,0
|
|
20231115,130300,179490980,4955,4955,4955,4955,0
|
|
20231115,130200,179490980,4955,4955,4955,4955,0
|
|
20231115,130100,179490980,4955,4955,4955,4955,0
|
|
20231115,130000,179490980,4955,4955,4955,4955,0
|
|
20231115,125900,179490980,4955,4940,4955,4940,685
|
|
20231115,125800,176107035,4920,4920,4920,4920,603
|
|
20231115,125700,173140275,4940,4940,4940,4940,0
|
|
20231115,125600,173140275,4940,4940,4940,4940,4
|
|
20231115,125500,173120515,4940,4930,4940,4930,1014
|
|
20231115,125400,168111455,4940,4940,4940,4940,4
|
|
20231115,125300,168091695,4935,4940,4940,4935,16
|
|
20231115,125200,168012685,4940,4940,4940,4940,0
|
|
20231115,125100,168012685,4940,4940,4940,4940,36
|
|
20231115,125000,167834845,4955,4955,4955,4955,0
|
|
20231115,124900,167834845,4955,4955,4955,4955,100
|
|
20231115,124800,167339345,4955,4940,4955,4940,74
|
|
20231115,124700,166973275,4955,4955,4955,4955,0
|
|
20231115,124600,166973275,4955,4955,4955,4955,19
|
|
20231115,124500,166879130,4955,4955,4955,4955,0
|
|
20231115,124400,166879130,4955,4955,4955,4955,0
|
|
20231115,124300,166879130,4955,4955,4955,4955,0
|
|
20231115,124200,166879130,4955,4955,4955,4955,0
|
|
20231115,124100,166879130,4955,4955,4955,4955,0
|
|
20231115,124000,166879130,4955,4955,4955,4955,0
|
|
20231115,123900,166879130,4955,4955,4955,4955,20
|
|
20231115,123800,166780030,4955,4955,4955,4955,0
|
|
20231115,123700,166780030,4955,4955,4955,4955,0
|
|
20231115,123600,166780030,4955,4955,4955,4955,5
|
|
20231115,123500,166755255,4925,4925,4925,4925,17
|
|
20231115,123400,166671530,4955,4955,4955,4955,0
|
|
20231115,123300,166671530,4955,4955,4955,4955,0
|
|
20231115,123200,166671530,4955,4955,4955,4955,0
|
|
20231115,123100,166671530,4955,4955,4955,4955,0
|
|
20231115,123000,166671530,4955,4955,4955,4955,0
|
|
20231115,122900,166671530,4955,4955,4955,4955,122
|
|
20231115,122800,166067020,4950,4950,4950,4950,250
|
|
20231115,122700,164829520,4950,4950,4950,4950,0
|
|
20231115,122600,164829520,4950,4950,4950,4950,0
|
|
20231115,122500,164829520,4950,4950,4950,4950,0
|
|
20231115,122400,164829520,4950,4950,4950,4950,0
|
|
20231115,122300,164829520,4950,4950,4950,4950,3
|
|
20231115,122200,164814670,4920,4920,4920,4920,3
|
|
20231115,122100,164799910,4955,4955,4955,4955,0
|
|
20231115,122000,164799910,4955,4955,4955,4955,0
|
|
20231115,121900,164799910,4955,4955,4955,4955,0
|
|
20231115,121800,164799910,4955,4955,4955,4955,0
|
|
20231115,121700,164799910,4955,4955,4955,4955,0
|
|
20231115,121600,164799910,4955,4920,4955,4920,28
|
|
20231115,121500,164661875,4955,4955,4955,4955,0
|
|
20231115,121400,164661875,4955,4920,4955,4920,43
|
|
20231115,121300,164450210,4960,4920,4960,4920,6
|
|
20231115,121200,164420490,4960,4960,4960,4960,0
|
|
20231115,121100,164420490,4960,4960,4960,4960,0
|
|
20231115,121000,164420490,4960,4960,4960,4960,0
|
|
20231115,120900,164420490,4960,4960,4960,4960,0
|
|
20231115,120800,164420490,4960,4960,4960,4960,0
|
|
20231115,120700,164420490,4960,4920,4960,4920,153
|
|
20231115,120600,163667620,4960,4960,4960,4960,0
|
|
20231115,120500,163667620,4960,4960,4960,4960,0
|
|
20231115,120400,163667620,4960,4960,4960,4960,0
|
|
20231115,120300,163667620,4960,4960,4960,4960,0
|
|
20231115,120200,163667620,4960,4960,4960,4960,0
|
|
20231115,120100,163667620,4960,4915,4960,4915,4
|
|
20231115,120000,163647825,4960,4960,4960,4960,0
|
|
20231115,115900,163647825,4960,4960,4960,4960,0
|
|
20231115,115800,163647825,4960,4915,4960,4915,748
|
|
20231115,115700,159969555,4915,4915,4915,4915,0
|
|
20231115,115600,159969555,4915,4915,4915,4915,55
|
|
20231115,115500,159699230,4915,4915,4915,4915,284
|
|
20231115,115400,158303370,4915,4915,4915,4915,0
|
|
20231115,115300,158303370,4915,4915,4915,4915,0
|
|
20231115,115200,158303370,4915,4915,4915,4915,0
|
|
20231115,115100,158303370,4915,4915,4915,4915,0
|
|
20231115,115000,158303370,4915,4915,4915,4915,0
|
|
20231115,114900,158303370,4915,4915,4915,4915,0
|
|
20231115,114800,158303370,4915,4915,4915,4915,0
|
|
20231115,114700,158303370,4915,4915,4915,4915,11
|
|
20231115,114600,158249305,4905,4900,4905,4900,1627
|
|
20231115,114500,150273280,4900,4900,4900,4900,505
|
|
20231115,114400,147798780,4900,4900,4900,4900,0
|
|
20231115,114300,147798780,4900,4900,4900,4900,0
|
|
20231115,114200,147798780,4900,4900,4900,4900,100
|
|
20231115,114100,147308780,4900,4900,4900,4900,3
|
|
20231115,114000,147294080,4885,4885,4885,4885,9
|
|
20231115,113900,147250115,4900,4900,4900,4900,0
|
|
20231115,113800,147250115,4900,4900,4900,4900,0
|
|
20231115,113700,147250115,4900,4900,4900,4900,0
|
|
20231115,113600,147250115,4900,4900,4900,4900,0
|
|
20231115,113500,147250115,4900,4900,4900,4900,0
|
|
20231115,113400,147250115,4900,4900,4900,4900,0
|
|
20231115,113300,147250115,4900,4900,4900,4900,0
|
|
20231115,113200,147250115,4900,4900,4900,4900,0
|
|
20231115,113100,147250115,4900,4900,4900,4900,0
|
|
20231115,113000,147250115,4900,4900,4900,4900,0
|
|
20231115,112900,147250115,4900,4900,4900,4900,0
|
|
20231115,112800,147250115,4900,4900,4900,4900,0
|
|
20231115,112700,147250115,4900,4900,4900,4900,0
|
|
20231115,112600,147250115,4900,4900,4900,4900,0
|
|
20231115,112500,147250115,4900,4900,4900,4900,0
|
|
20231115,112400,147250115,4900,4900,4900,4900,0
|
|
20231115,112300,147250115,4900,4900,4900,4900,0
|
|
20231115,112200,147250115,4900,4900,4900,4900,4
|
|
20231115,112100,147230515,4880,4875,4880,4875,2121
|
|
20231115,112000,136885580,4875,4875,4875,4875,0
|
|
20231115,111900,136885580,4875,4875,4875,4875,0
|
|
20231115,111800,136885580,4875,4875,4875,4875,695
|
|
20231115,111700,133497455,4875,4875,4875,4875,0
|
|
20231115,111600,133497455,4875,4875,4875,4875,0
|
|
20231115,111500,133497455,4875,4875,4875,4875,0
|
|
20231115,111400,133497455,4875,4860,4875,4855,501
|
|
20231115,111300,131064120,4875,4875,4875,4875,0
|
|
20231115,111200,131064120,4875,4875,4875,4875,1
|
|
20231115,111100,131059245,4865,4865,4865,4865,31
|
|
20231115,111000,130908430,4870,4870,4870,4870,6
|
|
20231115,110900,130879210,4880,4880,4880,4880,0
|
|
20231115,110800,130879210,4880,4880,4880,4880,0
|
|
20231115,110700,130879210,4880,4875,4880,4875,49
|
|
20231115,110600,130640325,4900,4900,4900,4900,0
|
|
20231115,110500,130640325,4900,4900,4900,4900,0
|
|
20231115,110400,130640325,4900,4900,4900,4900,0
|
|
20231115,110300,130640325,4900,4900,4900,4900,0
|
|
20231115,110200,130640325,4900,4900,4900,4900,0
|
|
20231115,110100,130640325,4900,4875,4900,4875,158
|
|
20231115,110000,129870000,4875,4880,4880,4875,608
|
|
20231115,105900,126905990,4900,4900,4900,4900,0
|
|
20231115,105800,126905990,4900,4900,4900,4900,2
|
|
20231115,105700,126896190,4900,4900,4900,4900,0
|
|
20231115,105600,126896190,4900,4895,4900,4895,30
|
|
20231115,105500,126749300,4900,4900,4900,4900,0
|
|
20231115,105400,126749300,4900,4900,4900,4900,0
|
|
20231115,105300,126749300,4900,4900,4900,4900,20
|
|
20231115,105200,126651300,4900,4900,4900,4900,0
|
|
20231115,105100,126651300,4900,4900,4900,4900,8
|
|
20231115,105000,126612100,4880,4880,4880,4880,0
|
|
20231115,104900,126612100,4880,4880,4880,4875,151
|
|
20231115,104800,125875885,4880,4880,4880,4880,68
|
|
20231115,104700,125544045,4900,4900,4900,4900,0
|
|
20231115,104600,125544045,4900,4900,4900,4900,0
|
|
20231115,104500,125544045,4900,4900,4900,4900,12
|
|
20231115,104400,125485245,4900,4900,4900,4900,50
|
|
20231115,104300,125240245,4900,4900,4900,4900,0
|
|
20231115,104200,125240245,4900,4900,4900,4900,0
|
|
20231115,104100,125240245,4900,4900,4900,4900,0
|
|
20231115,104000,125240245,4900,4900,4900,4900,0
|
|
20231115,103900,125240245,4900,4900,4900,4900,0
|
|
20231115,103800,125240245,4900,4900,4900,4900,0
|
|
20231115,103700,125240245,4900,4900,4900,4900,0
|
|
20231115,103600,125240245,4900,4900,4900,4900,0
|
|
20231115,103500,125240245,4900,4900,4900,4900,0
|
|
20231115,103400,125240245,4900,4900,4900,4900,0
|
|
20231115,103300,125240245,4900,4900,4900,4900,0
|
|
20231115,103200,125240245,4900,4900,4900,4900,0
|
|
20231115,103100,125240245,4900,4900,4900,4900,0
|
|
20231115,103000,125240245,4900,4900,4900,4900,0
|
|
20231115,102900,125240245,4900,4900,4900,4900,0
|
|
20231115,102800,125240245,4900,4900,4900,4900,3
|
|
20231115,102700,125225545,4880,4880,4880,4880,3
|
|
20231115,102600,125210905,4900,4900,4900,4900,0
|
|
20231115,102500,125210905,4900,4900,4900,4900,0
|
|
20231115,102400,125210905,4900,4900,4900,4900,0
|
|
20231115,102300,125210905,4900,4900,4900,4900,0
|
|
20231115,102200,125210905,4900,4900,4900,4900,0
|
|
20231115,102100,125210905,4900,4900,4900,4900,0
|
|
20231115,102000,125210905,4900,4900,4900,4900,0
|
|
20231115,101900,125210905,4900,4900,4900,4900,0
|
|
20231115,101800,125210905,4900,4900,4900,4900,0
|
|
20231115,101700,125210905,4900,4900,4900,4900,0
|
|
20231115,101600,125210905,4900,4900,4900,4900,4
|
|
20231115,101500,125191305,4895,4890,4895,4890,578
|
|
20231115,101400,122364785,4890,4890,4890,4890,0
|
|
20231115,101300,122364785,4890,4890,4890,4890,0
|
|
20231115,101200,122364785,4890,4890,4890,4890,0
|
|
20231115,101100,122364785,4890,4890,4890,4890,0
|
|
20231115,101000,122364785,4890,4890,4890,4890,0
|
|
20231115,100900,122364785,4890,4890,4890,4890,0
|
|
20231115,100800,122364785,4890,4890,4890,4890,0
|
|
20231115,100700,122364785,4890,4890,4890,4890,0
|
|
20231115,100600,122364785,4890,4890,4890,4890,0
|
|
20231115,100500,122364785,4890,4890,4890,4890,0
|
|
20231115,100400,122364785,4890,4890,4890,4890,0
|
|
20231115,100300,122364785,4890,4890,4890,4890,0
|
|
20231115,100200,122364785,4890,4890,4890,4890,2
|
|
20231115,100100,122355005,4890,4880,4890,4880,7
|
|
20231115,100000,122320815,4875,4875,4875,4875,0
|
|
20231115,095900,122320815,4875,4880,4880,4875,17
|
|
20231115,095800,122237905,4890,4890,4890,4890,0
|
|
20231115,095700,122237905,4890,4890,4890,4890,0
|
|
20231115,095600,122237905,4890,4890,4890,4890,0
|
|
20231115,095500,122237905,4890,4885,4890,4880,139
|
|
20231115,095400,121558230,4865,4865,4865,4865,382
|
|
20231115,095300,119699800,4865,4865,4865,4865,17
|
|
20231115,095200,119617095,4865,4865,4865,4865,28
|
|
20231115,095100,119480875,4865,4865,4865,4865,28
|
|
20231115,095000,119344655,4860,4860,4860,4860,149
|
|
20231115,094900,118620515,4860,4860,4860,4860,18
|
|
20231115,094800,118533035,4860,4860,4860,4860,18
|
|
20231115,094700,118445555,4860,4860,4860,4860,5
|
|
20231115,094600,118421255,4860,4860,4860,4860,319
|
|
20231115,094500,116870915,4865,4865,4865,4865,0
|
|
20231115,094400,116870915,4865,4865,4865,4865,52
|
|
20231115,094300,116617935,4865,4865,4865,4865,20
|
|
20231115,094200,116520635,4865,4865,4865,4865,20
|
|
20231115,094100,116423335,4865,4860,4865,4860,388
|
|
20231115,094000,114537545,4860,4860,4860,4860,0
|
|
20231115,093900,114537545,4860,4855,4860,4855,62
|
|
20231115,093800,114236530,4855,4855,4855,4855,0
|
|
20231115,093700,114236530,4855,4855,4855,4855,0
|
|
20231115,093600,114236530,4855,4845,4860,4840,2583
|
|
20231115,093500,101722170,4845,4845,4845,4845,21
|
|
20231115,093400,101620425,4845,4840,4845,4840,319
|
|
20231115,093300,100075690,4840,4840,4840,4840,515
|
|
20231115,093200,97583090,4840,4845,4845,4840,474
|
|
20231115,093100,95288255,4845,4865,4865,4845,4096
|
|
20231115,093000,75426295,4865,4870,4885,4865,231
|
|
20231115,092900,74301810,4870,4875,4875,4870,113
|
|
20231115,092800,73750985,4895,4895,4895,4895,3
|
|
20231115,092700,73736300,4875,4880,4880,4875,121
|
|
20231115,092600,73146345,4905,4905,4905,4905,0
|
|
20231115,092500,73146345,4905,4905,4905,4905,0
|
|
20231115,092400,73146345,4905,4905,4905,4905,0
|
|
20231115,092300,73146345,4905,4905,4905,4905,0
|
|
20231115,092200,73146345,4905,4905,4905,4905,0
|
|
20231115,092100,73146345,4905,4905,4905,4905,5
|
|
20231115,092000,73121820,4875,4875,4875,4875,25
|
|
20231115,091900,72999945,4875,4910,4910,4875,970
|
|
20231115,091800,68269225,4905,4900,4905,4895,1560
|
|
20231115,091700,60622995,4920,4920,4920,4920,0
|
|
20231115,091600,60622995,4920,4920,4920,4920,0
|
|
20231115,091500,60622995,4920,4920,4920,4920,0
|
|
20231115,091400,60622995,4920,4920,4920,4920,0
|
|
20231115,091300,60622995,4920,4920,4920,4920,11
|
|
20231115,091200,60568875,4900,4900,4900,4900,135
|
|
20231115,091100,59907375,4960,4960,4960,4960,0
|
|
20231115,091000,59907375,4960,4960,4960,4960,0
|
|
20231115,090900,59907375,4960,4960,4960,4960,0
|
|
20231115,090800,59907375,4960,4960,4960,4960,0
|
|
20231115,090700,59907375,4960,4975,4975,4885,1861
|
|
20231115,090600,50750440,5000,4995,5000,4995,11
|
|
20231115,090500,50695490,5000,5000,5000,5000,550
|
|
20231115,090400,47945490,5030,4950,5030,4950,5359
|
|
20231115,090300,21301060,4950,4930,4950,4930,658
|
|
20231115,090200,18057020,4890,4885,4890,4885,825
|
|
20231115,090100,14025845,4835,4855,4885,4835,193
|
|
20231115,090000,13088520,4885,4885,4885,4875,2681
|