625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192200,232182795,4755,4755,4755,4755,799
|
|
20231106,192100,232182795,4755,4755,4755,4755,0
|
|
20231106,192000,232182795,4755,4755,4755,4755,0
|
|
20231106,191900,232182795,4755,4755,4755,4755,0
|
|
20231106,191800,232182795,4755,4755,4755,4755,0
|
|
20231106,191700,232182795,4755,4755,4755,4755,0
|
|
20231106,191600,232182795,4755,4755,4755,4755,0
|
|
20231106,191500,232182795,4755,4755,4755,4755,0
|
|
20231106,191400,232182795,4755,4755,4755,4755,0
|
|
20231106,191300,232182795,4755,4755,4755,4755,0
|
|
20231106,191200,232182795,4755,4755,4755,4755,0
|
|
20231106,191100,232182795,4755,4755,4755,4755,0
|
|
20231106,191000,232182795,4755,4755,4755,4755,0
|
|
20231106,190900,232182795,4755,4755,4755,4755,0
|
|
20231106,190800,232182795,4755,4755,4755,4755,0
|
|
20231106,190700,232182795,4755,4755,4755,4755,0
|
|
20231106,190600,232182795,4755,4755,4755,4755,0
|
|
20231106,190500,232182795,4755,4755,4755,4755,0
|
|
20231106,190400,232182795,4755,4755,4755,4755,0
|
|
20231106,190300,232182795,4755,4755,4755,4755,0
|
|
20231106,190200,232182795,4755,4755,4755,4755,0
|
|
20231106,190100,232182795,4755,4755,4755,4755,0
|
|
20231106,190000,232182795,4755,4755,4755,4755,0
|
|
20231106,185900,232182795,4755,4755,4755,4755,0
|
|
20231106,185800,232182795,4755,4755,4755,4755,0
|
|
20231106,185700,232182795,4755,4755,4755,4755,0
|
|
20231106,185600,232182795,4755,4755,4755,4755,0
|
|
20231106,185500,232182795,4755,4755,4755,4755,0
|
|
20231106,185400,232182795,4755,4755,4755,4755,0
|
|
20231106,185300,232182795,4755,4755,4755,4755,0
|
|
20231106,185200,232182795,4755,4755,4755,4755,799
|
|
20231106,185100,232182795,4755,4755,4755,4755,0
|
|
20231106,185000,232182795,4755,4755,4755,4755,0
|
|
20231106,184900,232182795,4755,4755,4755,4755,0
|
|
20231106,184800,232182795,4755,4755,4755,4755,0
|
|
20231106,184700,232182795,4755,4755,4755,4755,0
|
|
20231106,184600,232182795,4755,4755,4755,4755,0
|
|
20231106,184500,232182795,4755,4755,4755,4755,0
|
|
20231106,184400,232182795,4755,4755,4755,4755,0
|
|
20231106,184300,232182795,4755,4755,4755,4755,0
|
|
20231106,184200,232182795,4755,4755,4755,4755,0
|
|
20231106,184100,232182795,4755,4755,4755,4755,0
|
|
20231106,184000,232182795,4755,4755,4755,4755,0
|
|
20231106,183900,232182795,4755,4755,4755,4755,0
|
|
20231106,183800,232182795,4755,4755,4755,4755,0
|
|
20231106,183700,232182795,4755,4755,4755,4755,0
|
|
20231106,183600,232182795,4755,4755,4755,4755,0
|
|
20231106,183500,232182795,4755,4755,4755,4755,0
|
|
20231106,183400,232182795,4755,4755,4755,4755,0
|
|
20231106,183300,232182795,4755,4755,4755,4755,0
|
|
20231106,183200,232182795,4755,4755,4755,4755,0
|
|
20231106,183100,232182795,4755,4755,4755,4755,0
|
|
20231106,183000,232182795,4755,4755,4755,4755,0
|
|
20231106,182900,232182795,4755,4755,4755,4755,0
|
|
20231106,182800,232182795,4755,4755,4755,4755,0
|
|
20231106,182700,232182795,4755,4755,4755,4755,0
|
|
20231106,182600,232182795,4755,4755,4755,4755,0
|
|
20231106,182500,232182795,4755,4755,4755,4755,0
|
|
20231106,182400,232182795,4755,4755,4755,4755,0
|
|
20231106,182300,232182795,4755,4755,4755,4755,0
|
|
20231106,182200,232182795,4755,4755,4755,4755,799
|
|
20231106,182100,232182795,4755,4755,4755,4755,0
|
|
20231106,182000,232182795,4755,4755,4755,4755,0
|
|
20231106,181900,232182795,4755,4755,4755,4755,0
|
|
20231106,181800,232182795,4755,4755,4755,4755,0
|
|
20231106,181700,232182795,4755,4755,4755,4755,0
|
|
20231106,181600,232182795,4755,4755,4755,4755,0
|
|
20231106,181500,232182795,4755,4755,4755,4755,0
|
|
20231106,181400,232182795,4755,4755,4755,4755,0
|
|
20231106,181300,232182795,4755,4755,4755,4755,0
|
|
20231106,181200,232182795,4755,4755,4755,4755,0
|
|
20231106,181100,232182795,4755,4755,4755,4755,0
|
|
20231106,181000,232182795,4755,4755,4755,4755,0
|
|
20231106,180900,232182795,4755,4755,4755,4755,0
|
|
20231106,180800,232182795,4755,4755,4755,4755,0
|
|
20231106,180700,232182795,4755,4755,4755,4755,0
|
|
20231106,180600,232182795,4755,4755,4755,4755,0
|
|
20231106,180500,232182795,4755,4755,4755,4755,0
|
|
20231106,180400,232182795,4755,4755,4755,4755,0
|
|
20231106,180300,232182795,4755,4755,4755,4755,0
|
|
20231106,180200,232182795,4755,4755,4755,4755,0
|
|
20231106,180100,232182795,4755,4755,4755,4755,0
|
|
20231106,180000,232182795,4755,4755,4755,4755,0
|
|
20231106,175900,232182795,4755,4755,4755,4755,0
|
|
20231106,175800,232182795,4755,4755,4755,4755,0
|
|
20231106,175700,232182795,4755,4755,4755,4755,0
|
|
20231106,175600,232182795,4755,4755,4755,4755,0
|
|
20231106,175500,232182795,4755,4755,4755,4755,0
|
|
20231106,175400,232182795,4755,4755,4755,4755,0
|
|
20231106,175300,232182795,4755,4755,4755,4755,0
|
|
20231106,175200,232182795,4755,4755,4755,4755,799
|
|
20231106,175100,232182795,4755,4755,4755,4755,0
|
|
20231106,175000,232182795,4755,4755,4755,4755,0
|
|
20231106,174900,232182795,4755,4755,4755,4755,0
|
|
20231106,174800,232182795,4755,4755,4755,4755,0
|
|
20231106,174700,232182795,4755,4755,4755,4755,0
|
|
20231106,174600,232182795,4755,4755,4755,4755,0
|
|
20231106,174500,232182795,4755,4755,4755,4755,0
|
|
20231106,174400,232182795,4755,4755,4755,4755,0
|
|
20231106,174300,232182795,4755,4755,4755,4755,0
|
|
20231106,174200,232182795,4755,4755,4755,4755,0
|
|
20231106,174100,232182795,4755,4755,4755,4755,0
|
|
20231106,174000,232182795,4755,4755,4755,4755,0
|
|
20231106,173900,232182795,4755,4755,4755,4755,0
|
|
20231106,173800,232182795,4755,4755,4755,4755,0
|
|
20231106,173700,232182795,4755,4755,4755,4755,0
|
|
20231106,173600,232182795,4755,4755,4755,4755,0
|
|
20231106,173500,232182795,4755,4755,4755,4755,0
|
|
20231106,173400,232182795,4755,4755,4755,4755,0
|
|
20231106,173300,232182795,4755,4755,4755,4755,0
|
|
20231106,173200,232182795,4755,4755,4755,4755,0
|
|
20231106,173100,232182795,4755,4755,4755,4755,0
|
|
20231106,173000,232182795,4755,4755,4755,4755,0
|
|
20231106,172900,232182795,4755,4755,4755,4755,0
|
|
20231106,172800,232182795,4755,4755,4755,4755,0
|
|
20231106,172700,232182795,4755,4755,4755,4755,0
|
|
20231106,172600,232182795,4755,4755,4755,4755,0
|
|
20231106,172500,232182795,4755,4755,4755,4755,0
|
|
20231106,172400,232182795,4755,4755,4755,4755,0
|
|
20231106,172300,232182795,4755,4755,4755,4755,0
|
|
20231106,172200,232182795,4755,4755,4755,4755,799
|
|
20231106,172100,232182795,4755,4755,4755,4755,0
|
|
20231106,172000,232182795,4755,4755,4755,4755,0
|
|
20231106,171900,232182795,4755,4755,4755,4755,0
|
|
20231106,171800,232182795,4755,4755,4755,4755,0
|
|
20231106,171700,232182795,4755,4755,4755,4755,0
|
|
20231106,171600,232182795,4755,4755,4755,4755,0
|
|
20231106,171500,232182795,4755,4755,4755,4755,0
|
|
20231106,171400,232182795,4755,4755,4755,4755,0
|
|
20231106,171300,232182795,4755,4755,4755,4755,0
|
|
20231106,171200,232182795,4755,4755,4755,4755,0
|
|
20231106,171100,232182795,4755,4755,4755,4755,0
|
|
20231106,171000,232182795,4755,4755,4755,4755,0
|
|
20231106,170900,232182795,4755,4755,4755,4755,0
|
|
20231106,170800,232182795,4755,4755,4755,4755,0
|
|
20231106,170700,232182795,4755,4755,4755,4755,0
|
|
20231106,170600,232182795,4755,4755,4755,4755,0
|
|
20231106,170500,232182795,4755,4755,4755,4755,0
|
|
20231106,170400,232182795,4755,4755,4755,4755,0
|
|
20231106,170300,232182795,4755,4755,4755,4755,0
|
|
20231106,170200,232182795,4755,4755,4755,4755,0
|
|
20231106,170100,232182795,4755,4755,4755,4755,0
|
|
20231106,170000,232182795,4755,4755,4755,4755,0
|
|
20231106,165900,232182795,4755,4755,4755,4755,0
|
|
20231106,165800,232182795,4755,4755,4755,4755,0
|
|
20231106,165700,232182795,4755,4755,4755,4755,0
|
|
20231106,165600,232182795,4755,4755,4755,4755,0
|
|
20231106,165500,232182795,4755,4755,4755,4755,0
|
|
20231106,165400,232182795,4755,4755,4755,4755,0
|
|
20231106,165300,232182795,4755,4755,4755,4755,0
|
|
20231106,165200,232182795,4755,4755,4755,4755,799
|
|
20231106,165100,232182795,4755,4755,4755,4755,0
|
|
20231106,165000,232182795,4755,4755,4755,4755,0
|
|
20231106,164900,232182795,4755,4755,4755,4755,0
|
|
20231106,164800,232182795,4755,4755,4755,4755,0
|
|
20231106,164700,232182795,4755,4755,4755,4755,0
|
|
20231106,164600,232182795,4755,4755,4755,4755,0
|
|
20231106,164500,232182795,4755,4755,4755,4755,0
|
|
20231106,164400,232182795,4755,4755,4755,4755,0
|
|
20231106,164300,232182795,4755,4755,4755,4755,0
|
|
20231106,164200,232182795,4755,4755,4755,4755,0
|
|
20231106,164100,232182795,4755,4755,4755,4755,0
|
|
20231106,164000,232182795,4755,4755,4755,4755,0
|
|
20231106,163900,232182795,4755,4755,4755,4755,0
|
|
20231106,163800,232182795,4755,4755,4755,4755,0
|
|
20231106,163700,232182795,4755,4755,4755,4755,0
|
|
20231106,163600,232182795,4755,4755,4755,4755,0
|
|
20231106,163500,232182795,4755,4755,4755,4755,0
|
|
20231106,163400,232182795,4755,4755,4755,4755,0
|
|
20231106,163300,232182795,4755,4755,4755,4755,0
|
|
20231106,163200,232182795,4755,4755,4755,4755,0
|
|
20231106,163100,232182795,4755,4755,4755,4755,0
|
|
20231106,163000,232182795,4755,4755,4755,4755,0
|
|
20231106,162900,232182795,4755,4755,4755,4755,0
|
|
20231106,162800,232182795,4755,4755,4755,4755,0
|
|
20231106,162700,232182795,4755,4755,4755,4755,0
|
|
20231106,162600,232182795,4755,4755,4755,4755,0
|
|
20231106,162500,232182795,4755,4755,4755,4755,0
|
|
20231106,162400,232182795,4755,4755,4755,4755,0
|
|
20231106,162300,232182795,4755,4755,4755,4755,0
|
|
20231106,162200,232182795,4755,4755,4755,4755,799
|
|
20231106,162100,232182795,4755,4755,4755,4755,0
|
|
20231106,162000,232182795,4755,4755,4755,4755,0
|
|
20231106,161900,232182795,4755,4755,4755,4755,0
|
|
20231106,161800,232182795,4755,4755,4755,4755,0
|
|
20231106,161700,232182795,4755,4755,4755,4755,0
|
|
20231106,161600,232182795,4755,4755,4755,4755,0
|
|
20231106,161500,232182795,4755,4755,4755,4755,0
|
|
20231106,161400,232182795,4755,4755,4755,4755,0
|
|
20231106,161300,232182795,4755,4755,4755,4755,0
|
|
20231106,161200,232182795,4755,4755,4755,4755,0
|
|
20231106,161100,232182795,4755,4755,4755,4755,0
|
|
20231106,161000,232182795,4755,4755,4755,4755,0
|
|
20231106,160900,232182795,4755,4755,4755,4755,0
|
|
20231106,160800,232182795,4755,4755,4755,4755,0
|
|
20231106,160700,232182795,4755,4755,4755,4755,0
|
|
20231106,160600,232182795,4755,4755,4755,4755,0
|
|
20231106,160500,232182795,4755,4755,4755,4755,0
|
|
20231106,160400,232182795,4755,4755,4755,4755,0
|
|
20231106,160300,232182795,4755,4755,4755,4755,0
|
|
20231106,160200,232182795,4755,4755,4755,4755,0
|
|
20231106,160100,232182795,4755,4755,4755,4755,0
|
|
20231106,160000,232182795,4755,4755,4755,4755,0
|
|
20231106,155900,232182795,4755,4755,4755,4755,0
|
|
20231106,155800,232182795,4755,4755,4755,4755,0
|
|
20231106,155700,232182795,4755,4755,4755,4755,0
|
|
20231106,155600,232182795,4755,4755,4755,4755,0
|
|
20231106,155500,232182795,4755,4755,4755,4755,0
|
|
20231106,155400,232182795,4755,4755,4755,4755,0
|
|
20231106,155300,232182795,4755,4755,4755,4755,0
|
|
20231106,155200,232182795,4755,4755,4755,4755,799
|
|
20231106,155100,232182795,4755,4755,4755,4755,0
|
|
20231106,155000,232182795,4755,4755,4755,4755,0
|
|
20231106,154900,232182795,4755,4755,4755,4755,0
|
|
20231106,154800,232182795,4755,4755,4755,4755,0
|
|
20231106,154700,232182795,4755,4755,4755,4755,0
|
|
20231106,154600,232182795,4755,4755,4755,4755,0
|
|
20231106,154500,232182795,4755,4755,4755,4755,0
|
|
20231106,154400,232182795,4755,4755,4755,4755,0
|
|
20231106,154300,232182795,4755,4755,4755,4755,0
|
|
20231106,154200,232182795,4755,4755,4755,4755,0
|
|
20231106,154100,232182795,4755,4755,4755,4755,0
|
|
20231106,154000,232182795,4755,4755,4755,4755,0
|
|
20231106,153900,232182795,4755,4755,4755,4755,0
|
|
20231106,153800,232182795,4755,4755,4755,4755,0
|
|
20231106,153700,232182795,4755,4755,4755,4755,0
|
|
20231106,153600,232182795,4755,4755,4755,4755,0
|
|
20231106,153500,232182795,4755,4755,4755,4755,0
|
|
20231106,153400,232182795,4755,4755,4755,4755,0
|
|
20231106,153300,232182795,4755,4755,4755,4755,0
|
|
20231106,153200,232182795,4755,4755,4755,4755,0
|
|
20231106,153100,232182795,4755,4755,4755,4755,0
|
|
20231106,153000,232182795,4755,4755,4755,4755,799
|
|
20231106,152900,228383550,4750,4750,4750,4750,0
|
|
20231106,152800,228383550,4750,4750,4750,4750,0
|
|
20231106,152700,228383550,4750,4750,4750,4750,0
|
|
20231106,152600,228383550,4750,4750,4750,4750,0
|
|
20231106,152500,228383550,4750,4750,4750,4750,0
|
|
20231106,152400,228383550,4750,4750,4750,4750,0
|
|
20231106,152300,228383550,4750,4750,4750,4750,0
|
|
20231106,152200,228383550,4750,4750,4750,4750,0
|
|
20231106,152100,228383550,4750,4750,4750,4750,0
|
|
20231106,152000,228383550,4750,4750,4750,4750,0
|
|
20231106,151900,228383550,4750,4760,4760,4750,50
|
|
20231106,151800,228145580,4760,4760,4760,4760,8
|
|
20231106,151700,228107500,4760,4755,4760,4755,79
|
|
20231106,151600,227731740,4755,4755,4755,4755,44
|
|
20231106,151500,227522520,4760,4760,4760,4760,47
|
|
20231106,151400,227298800,4760,4760,4760,4760,0
|
|
20231106,151300,227298800,4760,4760,4760,4760,0
|
|
20231106,151200,227298800,4760,4760,4760,4750,283
|
|
20231106,151100,225953940,4760,4760,4760,4760,0
|
|
20231106,151000,225953940,4760,4760,4760,4760,45
|
|
20231106,150900,225739740,4760,4760,4760,4760,0
|
|
20231106,150800,225739740,4760,4760,4760,4760,0
|
|
20231106,150700,225739740,4760,4760,4760,4760,0
|
|
20231106,150600,225739740,4760,4760,4760,4760,0
|
|
20231106,150500,225739740,4760,4760,4760,4760,1
|
|
20231106,150400,225734980,4760,4760,4760,4750,118
|
|
20231106,150300,225174460,4750,4750,4750,4750,0
|
|
20231106,150200,225174460,4750,4755,4755,4750,1247
|
|
20231106,150100,219249470,4760,4760,4760,4760,5
|
|
20231106,150000,219225670,4760,4760,4760,4760,81
|
|
20231106,145900,218840110,4755,4755,4755,4755,0
|
|
20231106,145800,218840110,4755,4755,4755,4755,0
|
|
20231106,145700,218840110,4755,4755,4755,4755,0
|
|
20231106,145600,218840110,4755,4755,4755,4755,0
|
|
20231106,145500,218840110,4755,4755,4755,4755,0
|
|
20231106,145400,218840110,4755,4755,4755,4755,638
|
|
20231106,145300,215806420,4760,4760,4760,4760,0
|
|
20231106,145200,215806420,4760,4760,4760,4760,0
|
|
20231106,145100,215806420,4760,4760,4760,4760,305
|
|
20231106,145000,214354620,4760,4760,4760,4760,0
|
|
20231106,144900,214354620,4760,4760,4760,4760,0
|
|
20231106,144800,214354620,4760,4760,4760,4760,0
|
|
20231106,144700,214354620,4760,4760,4760,4760,0
|
|
20231106,144600,214354620,4760,4760,4760,4760,135
|
|
20231106,144500,213712020,4760,4760,4760,4760,365
|
|
20231106,144400,211974620,4755,4755,4755,4755,360
|
|
20231106,144300,210262820,4765,4765,4765,4765,0
|
|
20231106,144200,210262820,4765,4765,4765,4765,0
|
|
20231106,144100,210262820,4765,4765,4765,4765,0
|
|
20231106,144000,210262820,4765,4760,4765,4760,200
|
|
20231106,143900,209310500,4760,4760,4760,4760,0
|
|
20231106,143800,209310500,4760,4760,4760,4760,117
|
|
20231106,143700,208753580,4760,4760,4760,4760,234
|
|
20231106,143600,207639740,4755,4755,4755,4755,108
|
|
20231106,143500,207126200,4755,4755,4755,4755,200
|
|
20231106,143400,206175200,4750,4750,4750,4750,0
|
|
20231106,143300,206175200,4750,4750,4750,4750,182
|
|
20231106,143200,205310700,4755,4750,4755,4750,181
|
|
20231106,143100,204450930,4745,4745,4745,4745,0
|
|
20231106,143000,204450930,4745,4745,4745,4745,0
|
|
20231106,142900,204450930,4745,4745,4745,4745,0
|
|
20231106,142800,204450930,4745,4745,4745,4745,0
|
|
20231106,142700,204450930,4745,4750,4750,4745,59
|
|
20231106,142600,204170705,4750,4750,4750,4750,0
|
|
20231106,142500,204170705,4750,4750,4750,4750,1
|
|
20231106,142400,204165955,4750,4750,4750,4750,47
|
|
20231106,142300,203942705,4745,4740,4745,4740,96
|
|
20231106,142200,203487210,4740,4740,4740,4740,1109
|
|
20231106,142100,198230550,4740,4740,4745,4740,111
|
|
20231106,142000,197704205,4740,4740,4740,4740,0
|
|
20231106,141900,197704205,4740,4740,4740,4740,0
|
|
20231106,141800,197704205,4740,4740,4740,4740,2168
|
|
20231106,141700,187427885,4745,4740,4745,4740,131
|
|
20231106,141600,186806920,4740,4735,4740,4735,50
|
|
20231106,141500,186569925,4725,4725,4725,4725,0
|
|
20231106,141400,186569925,4725,4725,4725,4725,0
|
|
20231106,141300,186569925,4725,4725,4725,4725,0
|
|
20231106,141200,186569925,4725,4725,4725,4725,0
|
|
20231106,141100,186569925,4725,4725,4725,4725,0
|
|
20231106,141000,186569925,4725,4725,4725,4725,0
|
|
20231106,140900,186569925,4725,4725,4725,4725,0
|
|
20231106,140800,186569925,4725,4725,4725,4725,0
|
|
20231106,140700,186569925,4725,4725,4725,4725,0
|
|
20231106,140600,186569925,4725,4725,4725,4725,0
|
|
20231106,140500,186569925,4725,4725,4725,4725,0
|
|
20231106,140400,186569925,4725,4725,4725,4725,0
|
|
20231106,140300,186569925,4725,4725,4725,4725,1
|
|
20231106,140200,186565200,4720,4715,4720,4715,960
|
|
20231106,140100,182038795,4705,4705,4705,4705,0
|
|
20231106,140000,182038795,4705,4705,4705,4705,0
|
|
20231106,135900,182038795,4705,4705,4705,4705,0
|
|
20231106,135800,182038795,4705,4710,4710,4705,550
|
|
20231106,135700,179449205,4710,4710,4710,4710,1
|
|
20231106,135600,179444495,4710,4710,4710,4710,1
|
|
20231106,135500,179439785,4715,4720,4720,4715,630
|
|
20231106,135400,176468980,4725,4725,4725,4725,2
|
|
20231106,135300,176459530,4735,4725,4735,4725,14
|
|
20231106,135200,176393360,4735,4725,4735,4725,50
|
|
20231106,135100,176156860,4730,4730,4730,4730,1
|
|
20231106,135000,176152130,4725,4725,4725,4725,1
|
|
20231106,134900,176147405,4720,4720,4720,4720,2
|
|
20231106,134800,176137965,4730,4730,4730,4730,0
|
|
20231106,134700,176137965,4730,4725,4730,4725,11
|
|
20231106,134600,176085985,4730,4730,4730,4730,0
|
|
20231106,134500,176085985,4730,4715,4730,4715,49
|
|
20231106,134400,175854935,4730,4715,4730,4715,23
|
|
20231106,134300,175746395,4740,4740,4740,4740,0
|
|
20231106,134200,175746395,4740,4740,4740,4740,0
|
|
20231106,134100,175746395,4740,4740,4740,4740,0
|
|
20231106,134000,175746395,4740,4725,4740,4715,1249
|
|
20231106,133900,169853080,4720,4720,4720,4720,18
|
|
20231106,133800,169768120,4720,4720,4720,4720,80
|
|
20231106,133700,169390520,4720,4720,4720,4720,101
|
|
20231106,133600,168913800,4740,4740,4740,4740,0
|
|
20231106,133500,168913800,4740,4740,4740,4740,0
|
|
20231106,133400,168913800,4740,4740,4740,4740,0
|
|
20231106,133300,168913800,4740,4740,4740,4740,0
|
|
20231106,133200,168913800,4740,4740,4740,4740,0
|
|
20231106,133100,168913800,4740,4740,4740,4740,0
|
|
20231106,133000,168913800,4740,4740,4740,4740,1
|
|
20231106,132900,168909060,4720,4730,4730,4720,1240
|
|
20231106,132800,163049470,4745,4745,4745,4745,0
|
|
20231106,132700,163049470,4745,4745,4745,4745,0
|
|
20231106,132600,163049470,4745,4745,4745,4745,0
|
|
20231106,132500,163049470,4745,4745,4745,4745,0
|
|
20231106,132400,163049470,4745,4745,4745,4745,0
|
|
20231106,132300,163049470,4745,4745,4745,4745,0
|
|
20231106,132200,163049470,4745,4745,4745,4745,0
|
|
20231106,132100,163049470,4745,4745,4745,4745,0
|
|
20231106,132000,163049470,4745,4745,4745,4745,0
|
|
20231106,131900,163049470,4745,4745,4745,4745,0
|
|
20231106,131800,163049470,4745,4745,4745,4745,0
|
|
20231106,131700,163049470,4745,4745,4745,4745,0
|
|
20231106,131600,163049470,4745,4745,4745,4745,0
|
|
20231106,131500,163049470,4745,4745,4745,4745,0
|
|
20231106,131400,163049470,4745,4745,4745,4745,0
|
|
20231106,131300,163049470,4745,4745,4745,4745,0
|
|
20231106,131200,163049470,4745,4745,4745,4745,0
|
|
20231106,131100,163049470,4745,4745,4745,4745,1
|
|
20231106,131000,163044725,4730,4730,4730,4730,0
|
|
20231106,130900,163044725,4730,4730,4730,4730,0
|
|
20231106,130800,163044725,4730,4730,4730,4730,1088
|
|
20231106,130700,157898485,4735,4745,4745,4735,236
|
|
20231106,130600,156781010,4735,4735,4735,4735,0
|
|
20231106,130500,156781010,4735,4735,4735,4735,0
|
|
20231106,130400,156781010,4735,4740,4740,4735,832
|
|
20231106,130300,152839330,4740,4740,4740,4740,0
|
|
20231106,130200,152839330,4740,4740,4740,4740,569
|
|
20231106,130100,150142270,4740,4740,4740,4740,0
|
|
20231106,130000,150142270,4740,4740,4740,4740,0
|
|
20231106,125900,150142270,4740,4740,4740,4740,0
|
|
20231106,125800,150142270,4740,4740,4740,4740,10
|
|
20231106,125700,150094870,4740,4740,4740,4740,283
|
|
20231106,125600,148753450,4745,4745,4745,4745,82
|
|
20231106,125500,148364360,4750,4750,4750,4750,10
|
|
20231106,125400,148316860,4745,4745,4745,4745,0
|
|
20231106,125300,148316860,4745,4745,4745,4745,0
|
|
20231106,125200,148316860,4745,4745,4745,4745,0
|
|
20231106,125100,148316860,4745,4745,4745,4745,0
|
|
20231106,125000,148316860,4745,4745,4745,4745,0
|
|
20231106,124900,148316860,4745,4745,4755,4745,521
|
|
20231106,124800,145844505,4755,4755,4755,4755,0
|
|
20231106,124700,145844505,4755,4755,4755,4755,0
|
|
20231106,124600,145844505,4755,4750,4755,4750,87
|
|
20231106,124500,145430970,4755,4755,4755,4755,62
|
|
20231106,124400,145136160,4755,4755,4755,4755,210
|
|
20231106,124300,144137610,4750,4755,4755,4750,15
|
|
20231106,124200,144066310,4755,4755,4755,4755,0
|
|
20231106,124100,144066310,4755,4755,4755,4755,0
|
|
20231106,124000,144066310,4755,4755,4755,4755,0
|
|
20231106,123900,144066310,4755,4750,4755,4750,210
|
|
20231106,123800,143068710,4755,4755,4755,4755,0
|
|
20231106,123700,143068710,4755,4755,4755,4755,0
|
|
20231106,123600,143068710,4755,4755,4755,4755,0
|
|
20231106,123500,143068710,4755,4755,4755,4755,0
|
|
20231106,123400,143068710,4755,4750,4755,4750,11
|
|
20231106,123300,143016455,4745,4745,4745,4745,0
|
|
20231106,123200,143016455,4745,4745,4745,4745,0
|
|
20231106,123100,143016455,4745,4745,4745,4745,0
|
|
20231106,123000,143016455,4745,4745,4745,4745,0
|
|
20231106,122900,143016455,4745,4745,4745,4745,0
|
|
20231106,122800,143016455,4745,4745,4745,4745,0
|
|
20231106,122700,143016455,4745,4745,4745,4745,44
|
|
20231106,122600,142807675,4745,4745,4745,4745,0
|
|
20231106,122500,142807675,4745,4745,4745,4745,0
|
|
20231106,122400,142807675,4745,4745,4745,4745,53
|
|
20231106,122300,142556190,4750,4750,4750,4750,0
|
|
20231106,122200,142556190,4750,4750,4750,4750,0
|
|
20231106,122100,142556190,4750,4750,4750,4750,0
|
|
20231106,122000,142556190,4750,4750,4750,4750,0
|
|
20231106,121900,142556190,4750,4750,4750,4750,0
|
|
20231106,121800,142556190,4750,4750,4750,4750,56
|
|
20231106,121700,142290190,4745,4745,4745,4745,0
|
|
20231106,121600,142290190,4745,4745,4745,4745,0
|
|
20231106,121500,142290190,4745,4745,4745,4745,0
|
|
20231106,121400,142290190,4745,4745,4745,4745,1
|
|
20231106,121300,142285445,4745,4745,4745,4745,0
|
|
20231106,121200,142285445,4745,4745,4745,4745,176
|
|
20231106,121100,141450325,4745,4745,4745,4745,20
|
|
20231106,121000,141355425,4745,4745,4745,4745,0
|
|
20231106,120900,141355425,4745,4745,4745,4745,0
|
|
20231106,120800,141355425,4745,4745,4745,4745,0
|
|
20231106,120700,141355425,4745,4745,4745,4745,230
|
|
20231106,120600,140264075,4745,4745,4745,4745,0
|
|
20231106,120500,140264075,4745,4750,4750,4745,849
|
|
20231106,120400,136233640,4750,4750,4750,4750,294
|
|
20231106,120300,134837140,4755,4755,4755,4755,0
|
|
20231106,120200,134837140,4755,4755,4755,4755,0
|
|
20231106,120100,134837140,4755,4755,4755,4755,0
|
|
20231106,120000,134837140,4755,4755,4755,4755,0
|
|
20231106,115900,134837140,4755,4755,4755,4755,31
|
|
20231106,115800,134689735,4755,4750,4755,4750,97
|
|
20231106,115700,134228980,4750,4750,4750,4750,26
|
|
20231106,115600,134105480,4755,4755,4755,4755,0
|
|
20231106,115500,134105480,4755,4755,4755,4755,1
|
|
20231106,115400,134100725,4755,4755,4755,4755,0
|
|
20231106,115300,134100725,4755,4755,4755,4755,0
|
|
20231106,115200,134100725,4755,4755,4755,4755,1999
|
|
20231106,115100,124595480,4755,4755,4755,4755,5
|
|
20231106,115000,124571705,4770,4770,4770,4770,0
|
|
20231106,114900,124571705,4770,4770,4770,4770,45
|
|
20231106,114800,124357055,4775,4775,4775,4775,0
|
|
20231106,114700,124357055,4775,4775,4775,4775,0
|
|
20231106,114600,124357055,4775,4775,4775,4775,0
|
|
20231106,114500,124357055,4775,4755,4775,4755,544
|
|
20231106,114400,121769455,4780,4780,4780,4780,0
|
|
20231106,114300,121769455,4780,4780,4780,4780,0
|
|
20231106,114200,121769455,4780,4780,4780,4780,0
|
|
20231106,114100,121769455,4780,4780,4780,4780,0
|
|
20231106,114000,121769455,4780,4780,4780,4780,0
|
|
20231106,113900,121769455,4780,4780,4780,4780,0
|
|
20231106,113800,121769455,4780,4780,4780,4780,0
|
|
20231106,113700,121769455,4780,4780,4780,4780,43
|
|
20231106,113600,121563915,4785,4785,4785,4785,0
|
|
20231106,113500,121563915,4785,4785,4785,4785,0
|
|
20231106,113400,121563915,4785,4785,4785,4785,0
|
|
20231106,113300,121563915,4785,4785,4785,4785,0
|
|
20231106,113200,121563915,4785,4785,4785,4785,0
|
|
20231106,113100,121563915,4785,4785,4785,4785,41
|
|
20231106,113000,121367730,4785,4785,4785,4785,51
|
|
20231106,112900,121123695,4785,4785,4785,4785,0
|
|
20231106,112800,121123695,4785,4785,4785,4785,0
|
|
20231106,112700,121123695,4785,4785,4785,4785,0
|
|
20231106,112600,121123695,4785,4785,4785,4785,0
|
|
20231106,112500,121123695,4785,4785,4785,4785,0
|
|
20231106,112400,121123695,4785,4785,4785,4785,0
|
|
20231106,112300,121123695,4785,4785,4785,4785,0
|
|
20231106,112200,121123695,4785,4785,4785,4785,0
|
|
20231106,112100,121123695,4785,4785,4785,4785,0
|
|
20231106,112000,121123695,4785,4785,4785,4785,39
|
|
20231106,111900,120937080,4785,4785,4785,4785,17
|
|
20231106,111800,120855735,4785,4785,4785,4785,574
|
|
20231106,111700,118109145,4785,4785,4785,4785,49
|
|
20231106,111600,117874680,4785,4785,4785,4785,0
|
|
20231106,111500,117874680,4785,4785,4785,4785,0
|
|
20231106,111400,117874680,4785,4785,4785,4785,0
|
|
20231106,111300,117874680,4785,4780,4785,4780,659
|
|
20231106,111200,114721975,4780,4780,4780,4780,0
|
|
20231106,111100,114721975,4780,4780,4780,4780,474
|
|
20231106,111000,112456255,4780,4775,4780,4775,128
|
|
20231106,110900,111844915,4780,4775,4780,4775,437
|
|
20231106,110800,109758145,4775,4750,4775,4750,396
|
|
20231106,110700,107867495,4775,4775,4775,4775,0
|
|
20231106,110600,107867495,4775,4765,4775,4765,48
|
|
20231106,110500,107638755,4765,4765,4765,4765,1
|
|
20231106,110400,107633990,4750,4750,4750,4750,0
|
|
20231106,110300,107633990,4750,4750,4750,4750,1
|
|
20231106,110200,107629240,4780,4780,4780,4780,0
|
|
20231106,110100,107629240,4780,4780,4780,4780,0
|
|
20231106,110000,107629240,4780,4780,4780,4780,1
|
|
20231106,105900,107624460,4750,4775,4775,4750,784
|
|
20231106,105800,103895280,4760,4765,4765,4760,1342
|
|
20231106,105700,97506860,4780,4780,4780,4780,0
|
|
20231106,105600,97506860,4780,4780,4780,4780,0
|
|
20231106,105500,97506860,4780,4780,4780,4780,0
|
|
20231106,105400,97506860,4780,4780,4780,4780,0
|
|
20231106,105300,97506860,4780,4775,4780,4775,101
|
|
20231106,105200,97024580,4775,4775,4775,4775,100
|
|
20231106,105100,96547080,4780,4765,4780,4765,200
|
|
20231106,105000,95592030,4750,4750,4750,4750,0
|
|
20231106,104900,95592030,4750,4750,4750,4750,0
|
|
20231106,104800,95592030,4750,4770,4770,4750,28
|
|
20231106,104700,95458490,4775,4775,4775,4775,0
|
|
20231106,104600,95458490,4775,4775,4775,4775,44
|
|
20231106,104500,95248390,4780,4780,4780,4780,0
|
|
20231106,104400,95248390,4780,4780,4780,4780,0
|
|
20231106,104300,95248390,4780,4760,4780,4760,149
|
|
20231106,104200,94538765,4760,4760,4760,4760,9
|
|
20231106,104100,94495925,4760,4760,4760,4760,0
|
|
20231106,104000,94495925,4760,4760,4760,4760,0
|
|
20231106,103900,94495925,4760,4760,4760,4760,233
|
|
20231106,103800,93386845,4780,4770,4780,4760,227
|
|
20231106,103700,92303410,4770,4770,4770,4770,11
|
|
20231106,103600,92250940,4765,4765,4765,4765,35
|
|
20231106,103500,92084165,4765,4765,4765,4765,0
|
|
20231106,103400,92084165,4765,4760,4765,4760,192
|
|
20231106,103300,91169395,4760,4760,4760,4760,15
|
|
20231106,103200,91097995,4760,4760,4760,4760,1043
|
|
20231106,103100,86133315,4760,4760,4760,4760,0
|
|
20231106,103000,86133315,4760,4750,4760,4750,11
|
|
20231106,102900,86081055,4760,4750,4760,4750,138
|
|
20231106,102800,85425215,4750,4750,4750,4750,0
|
|
20231106,102700,85425215,4750,4750,4750,4750,2
|
|
20231106,102600,85415715,4740,4740,4740,4740,0
|
|
20231106,102500,85415715,4740,4740,4740,4740,0
|
|
20231106,102400,85415715,4740,4740,4740,4740,0
|
|
20231106,102300,85415715,4740,4740,4740,4740,23
|
|
20231106,102200,85306695,4750,4750,4750,4750,0
|
|
20231106,102100,85306695,4750,4750,4750,4750,0
|
|
20231106,102000,85306695,4750,4745,4750,4745,4396
|
|
20231106,101900,64437985,4740,4740,4740,4740,966
|
|
20231106,101800,59859145,4740,4725,4740,4725,171
|
|
20231106,101700,59051155,4730,4730,4730,4730,0
|
|
20231106,101600,59051155,4730,4730,4730,4730,0
|
|
20231106,101500,59051155,4730,4730,4730,4730,50
|
|
20231106,101400,58814655,4740,4740,4740,4740,0
|
|
20231106,101300,58814655,4740,4740,4740,4740,0
|
|
20231106,101200,58814655,4740,4735,4740,4735,7
|
|
20231106,101100,58781505,4740,4740,4740,4740,0
|
|
20231106,101000,58781505,4740,4740,4740,4740,0
|
|
20231106,100900,58781505,4740,4740,4740,4740,0
|
|
20231106,100800,58781505,4740,4740,4740,4740,0
|
|
20231106,100700,58781505,4740,4740,4740,4740,81
|
|
20231106,100600,58397565,4740,4740,4740,4740,0
|
|
20231106,100500,58397565,4740,4735,4740,4735,20
|
|
20231106,100400,58302845,4740,4740,4740,4740,0
|
|
20231106,100300,58302845,4740,4740,4740,4740,0
|
|
20231106,100200,58302845,4740,4740,4740,4740,0
|
|
20231106,100100,58302845,4740,4730,4740,4730,215
|
|
20231106,100000,57283845,4725,4725,4740,4725,206
|
|
20231106,095900,56307495,4740,4740,4740,4740,0
|
|
20231106,095800,56307495,4740,4740,4740,4740,0
|
|
20231106,095700,56307495,4740,4740,4740,4740,2
|
|
20231106,095600,56298015,4740,4740,4740,4740,0
|
|
20231106,095500,56298015,4740,4730,4740,4730,399
|
|
20231106,095400,54408235,4730,4730,4730,4730,0
|
|
20231106,095300,54408235,4730,4725,4730,4725,684
|
|
20231106,095200,51176035,4720,4720,4720,4720,0
|
|
20231106,095100,51176035,4720,4720,4720,4720,547
|
|
20231106,095000,48594195,4715,4715,4715,4715,47
|
|
20231106,094900,48372590,4710,4710,4710,4710,0
|
|
20231106,094800,48372590,4710,4710,4710,4710,0
|
|
20231106,094700,48372590,4710,4710,4710,4710,0
|
|
20231106,094600,48372590,4710,4710,4710,4710,62
|
|
20231106,094500,48080570,4710,4710,4710,4710,0
|
|
20231106,094400,48080570,4710,4715,4715,4710,245
|
|
20231106,094300,46926500,4720,4720,4720,4720,0
|
|
20231106,094200,46926500,4720,4720,4720,4720,0
|
|
20231106,094100,46926500,4720,4720,4720,4720,15
|
|
20231106,094000,46855700,4720,4720,4720,4720,25
|
|
20231106,093900,46737700,4715,4715,4715,4715,50
|
|
20231106,093800,46501950,4715,4715,4715,4710,353
|
|
20231106,093700,44838205,4720,4715,4720,4715,78
|
|
20231106,093600,44470350,4690,4690,4690,4690,0
|
|
20231106,093500,44470350,4690,4710,4710,4690,1023
|
|
20231106,093400,39657460,4690,4700,4700,4690,200
|
|
20231106,093300,38718460,4680,4710,4710,4680,644
|
|
20231106,093200,35685250,4710,4710,4710,4710,200
|
|
20231106,093100,34743250,4710,4710,4710,4710,25
|
|
20231106,093000,34625500,4710,4710,4710,4710,180
|
|
20231106,092900,33777700,4710,4710,4710,4710,91
|
|
20231106,092800,33349090,4705,4705,4705,4705,0
|
|
20231106,092700,33349090,4705,4705,4705,4705,0
|
|
20231106,092600,33349090,4705,4695,4705,4695,299
|
|
20231106,092500,31942435,4705,4680,4705,4675,301
|
|
20231106,092400,30534885,4705,4705,4705,4705,0
|
|
20231106,092300,30534885,4705,4705,4705,4705,1
|
|
20231106,092200,30530180,4705,4705,4705,4705,0
|
|
20231106,092100,30530180,4705,4680,4705,4680,315
|
|
20231106,092000,29052440,4685,4675,4685,4675,300
|
|
20231106,091900,27648590,4670,4670,4670,4670,91
|
|
20231106,091800,27223620,4670,4670,4670,4670,0
|
|
20231106,091700,27223620,4670,4670,4670,4670,18
|
|
20231106,091600,27139560,4655,4655,4655,4655,0
|
|
20231106,091500,27139560,4655,4655,4655,4655,0
|
|
20231106,091400,27139560,4655,4655,4655,4655,597
|
|
20231106,091300,24360525,4655,4665,4665,4655,145
|
|
20231106,091200,23685290,4670,4670,4670,4670,1
|
|
20231106,091100,23680620,4665,4665,4665,4665,110
|
|
20231106,091000,23167470,4660,4660,4660,4660,0
|
|
20231106,090900,23167470,4660,4665,4665,4660,43
|
|
20231106,090800,22967080,4685,4685,4685,4685,0
|
|
20231106,090700,22967080,4685,4685,4685,4685,1
|
|
20231106,090600,22962395,4665,4670,4670,4665,2000
|
|
20231106,090500,13631950,4705,4705,4705,4705,5
|
|
20231106,090400,13608425,4700,4700,4700,4700,200
|
|
20231106,090300,12668425,4665,4665,4665,4665,0
|
|
20231106,090200,12668425,4665,4680,4680,4665,2419
|
|
20231106,090100,1375435,4690,4700,4700,4690,84
|
|
20231106,090000,981190,4700,4690,4700,4690,209
|