625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192200,4534546560,5260,5260,5260,5260,31623
|
|
20231108,192100,4534546560,5260,5260,5260,5260,0
|
|
20231108,192000,4534546560,5260,5260,5260,5260,0
|
|
20231108,191900,4534546560,5260,5260,5260,5260,0
|
|
20231108,191800,4534546560,5260,5260,5260,5260,0
|
|
20231108,191700,4534546560,5260,5260,5260,5260,0
|
|
20231108,191600,4534546560,5260,5260,5260,5260,0
|
|
20231108,191500,4534546560,5260,5260,5260,5260,0
|
|
20231108,191400,4534546560,5260,5260,5260,5260,0
|
|
20231108,191300,4534546560,5260,5260,5260,5260,0
|
|
20231108,191200,4534546560,5260,5260,5260,5260,0
|
|
20231108,191100,4534546560,5260,5260,5260,5260,0
|
|
20231108,191000,4534546560,5260,5260,5260,5260,0
|
|
20231108,190900,4534546560,5260,5260,5260,5260,0
|
|
20231108,190800,4534546560,5260,5260,5260,5260,0
|
|
20231108,190700,4534546560,5260,5260,5260,5260,0
|
|
20231108,190600,4534546560,5260,5260,5260,5260,0
|
|
20231108,190500,4534546560,5260,5260,5260,5260,0
|
|
20231108,190400,4534546560,5260,5260,5260,5260,0
|
|
20231108,190300,4534546560,5260,5260,5260,5260,0
|
|
20231108,190200,4534546560,5260,5260,5260,5260,0
|
|
20231108,190100,4534546560,5260,5260,5260,5260,0
|
|
20231108,190000,4534546560,5260,5260,5260,5260,0
|
|
20231108,185900,4534546560,5260,5260,5260,5260,0
|
|
20231108,185800,4534546560,5260,5260,5260,5260,0
|
|
20231108,185700,4534546560,5260,5260,5260,5260,0
|
|
20231108,185600,4534546560,5260,5260,5260,5260,0
|
|
20231108,185500,4534546560,5260,5260,5260,5260,0
|
|
20231108,185400,4534546560,5260,5260,5260,5260,0
|
|
20231108,185300,4534546560,5260,5260,5260,5260,0
|
|
20231108,185200,4534546560,5260,5260,5260,5260,31623
|
|
20231108,185100,4534546560,5260,5260,5260,5260,0
|
|
20231108,185000,4534546560,5260,5260,5260,5260,0
|
|
20231108,184900,4534546560,5260,5260,5260,5260,0
|
|
20231108,184800,4534546560,5260,5260,5260,5260,0
|
|
20231108,184700,4534546560,5260,5260,5260,5260,0
|
|
20231108,184600,4534546560,5260,5260,5260,5260,0
|
|
20231108,184500,4534546560,5260,5260,5260,5260,0
|
|
20231108,184400,4534546560,5260,5260,5260,5260,0
|
|
20231108,184300,4534546560,5260,5260,5260,5260,0
|
|
20231108,184200,4534546560,5260,5260,5260,5260,0
|
|
20231108,184100,4534546560,5260,5260,5260,5260,0
|
|
20231108,184000,4534546560,5260,5260,5260,5260,0
|
|
20231108,183900,4534546560,5260,5260,5260,5260,0
|
|
20231108,183800,4534546560,5260,5260,5260,5260,0
|
|
20231108,183700,4534546560,5260,5260,5260,5260,0
|
|
20231108,183600,4534546560,5260,5260,5260,5260,0
|
|
20231108,183500,4534546560,5260,5260,5260,5260,0
|
|
20231108,183400,4534546560,5260,5260,5260,5260,0
|
|
20231108,183300,4534546560,5260,5260,5260,5260,0
|
|
20231108,183200,4534546560,5260,5260,5260,5260,0
|
|
20231108,183100,4534546560,5260,5260,5260,5260,0
|
|
20231108,183000,4534546560,5260,5260,5260,5260,0
|
|
20231108,182900,4534546560,5260,5260,5260,5260,0
|
|
20231108,182800,4534546560,5260,5260,5260,5260,0
|
|
20231108,182700,4534546560,5260,5260,5260,5260,0
|
|
20231108,182600,4534546560,5260,5260,5260,5260,0
|
|
20231108,182500,4534546560,5260,5260,5260,5260,0
|
|
20231108,182400,4534546560,5260,5260,5260,5260,0
|
|
20231108,182300,4534546560,5260,5260,5260,5260,0
|
|
20231108,182200,4534546560,5260,5260,5260,5260,31623
|
|
20231108,182100,4534546560,5260,5260,5260,5260,0
|
|
20231108,182000,4534546560,5260,5260,5260,5260,0
|
|
20231108,181900,4534546560,5260,5260,5260,5260,0
|
|
20231108,181800,4534546560,5260,5260,5260,5260,0
|
|
20231108,181700,4534546560,5260,5260,5260,5260,0
|
|
20231108,181600,4534546560,5260,5260,5260,5260,0
|
|
20231108,181500,4534546560,5260,5260,5260,5260,0
|
|
20231108,181400,4534546560,5260,5260,5260,5260,0
|
|
20231108,181300,4534546560,5260,5260,5260,5260,0
|
|
20231108,181200,4534546560,5260,5260,5260,5260,0
|
|
20231108,181100,4534546560,5260,5260,5260,5260,0
|
|
20231108,181000,4534546560,5260,5260,5260,5260,0
|
|
20231108,180900,4534546560,5260,5260,5260,5260,0
|
|
20231108,180800,4534546560,5260,5260,5260,5260,0
|
|
20231108,180700,4534546560,5260,5260,5260,5260,0
|
|
20231108,180600,4534546560,5260,5260,5260,5260,0
|
|
20231108,180500,4534546560,5260,5260,5260,5260,0
|
|
20231108,180400,4534546560,5260,5260,5260,5260,0
|
|
20231108,180300,4534546560,5260,5260,5260,5260,0
|
|
20231108,180200,4534546560,5260,5260,5260,5260,0
|
|
20231108,180100,4534546560,5260,5260,5260,5260,0
|
|
20231108,180000,4534546560,5260,5260,5260,5260,0
|
|
20231108,175900,4534546560,5260,5260,5260,5260,0
|
|
20231108,175800,4534546560,5260,5260,5260,5260,0
|
|
20231108,175700,4534546560,5260,5260,5260,5260,0
|
|
20231108,175600,4534546560,5260,5260,5260,5260,0
|
|
20231108,175500,4534546560,5260,5260,5260,5260,0
|
|
20231108,175400,4534546560,5260,5260,5260,5260,0
|
|
20231108,175300,4534546560,5260,5260,5260,5260,0
|
|
20231108,175200,4534546560,5260,5260,5260,5260,31623
|
|
20231108,175100,4534546560,5260,5260,5260,5260,0
|
|
20231108,175000,4534546560,5260,5260,5260,5260,0
|
|
20231108,174900,4534546560,5260,5260,5260,5260,0
|
|
20231108,174800,4534546560,5260,5260,5260,5260,0
|
|
20231108,174700,4534546560,5260,5260,5260,5260,0
|
|
20231108,174600,4534546560,5260,5260,5260,5260,0
|
|
20231108,174500,4534546560,5260,5260,5260,5260,0
|
|
20231108,174400,4534546560,5260,5260,5260,5260,0
|
|
20231108,174300,4534546560,5260,5260,5260,5260,0
|
|
20231108,174200,4534546560,5260,5260,5260,5260,0
|
|
20231108,174100,4534546560,5260,5260,5260,5260,0
|
|
20231108,174000,4534546560,5260,5260,5260,5260,0
|
|
20231108,173900,4534546560,5260,5260,5260,5260,0
|
|
20231108,173800,4534546560,5260,5260,5260,5260,0
|
|
20231108,173700,4534546560,5260,5260,5260,5260,0
|
|
20231108,173600,4534546560,5260,5260,5260,5260,0
|
|
20231108,173500,4534546560,5260,5260,5260,5260,0
|
|
20231108,173400,4534546560,5260,5260,5260,5260,0
|
|
20231108,173300,4534546560,5260,5260,5260,5260,0
|
|
20231108,173200,4534546560,5260,5260,5260,5260,0
|
|
20231108,173100,4534546560,5260,5260,5260,5260,0
|
|
20231108,173000,4534546560,5260,5260,5260,5260,0
|
|
20231108,172900,4534546560,5260,5260,5260,5260,0
|
|
20231108,172800,4534546560,5260,5260,5260,5260,0
|
|
20231108,172700,4534546560,5260,5260,5260,5260,0
|
|
20231108,172600,4534546560,5260,5260,5260,5260,0
|
|
20231108,172500,4534546560,5260,5260,5260,5260,0
|
|
20231108,172400,4534546560,5260,5260,5260,5260,0
|
|
20231108,172300,4534546560,5260,5260,5260,5260,0
|
|
20231108,172200,4534546560,5260,5260,5260,5260,31623
|
|
20231108,172100,4534546560,5260,5260,5260,5260,0
|
|
20231108,172000,4534546560,5260,5260,5260,5260,0
|
|
20231108,171900,4534546560,5260,5260,5260,5260,0
|
|
20231108,171800,4534546560,5260,5260,5260,5260,0
|
|
20231108,171700,4534546560,5260,5260,5260,5260,0
|
|
20231108,171600,4534546560,5260,5260,5260,5260,0
|
|
20231108,171500,4534546560,5260,5260,5260,5260,0
|
|
20231108,171400,4534546560,5260,5260,5260,5260,0
|
|
20231108,171300,4534546560,5260,5260,5260,5260,0
|
|
20231108,171200,4534546560,5260,5260,5260,5260,0
|
|
20231108,171100,4534546560,5260,5260,5260,5260,0
|
|
20231108,171000,4534546560,5260,5260,5260,5260,0
|
|
20231108,170900,4534546560,5260,5260,5260,5260,0
|
|
20231108,170800,4534546560,5260,5260,5260,5260,0
|
|
20231108,170700,4534546560,5260,5260,5260,5260,0
|
|
20231108,170600,4534546560,5260,5260,5260,5260,0
|
|
20231108,170500,4534546560,5260,5260,5260,5260,0
|
|
20231108,170400,4534546560,5260,5260,5260,5260,0
|
|
20231108,170300,4534546560,5260,5260,5260,5260,0
|
|
20231108,170200,4534546560,5260,5260,5260,5260,0
|
|
20231108,170100,4534546560,5260,5260,5260,5260,0
|
|
20231108,170000,4534546560,5260,5260,5260,5260,0
|
|
20231108,165900,4534546560,5260,5260,5260,5260,0
|
|
20231108,165800,4534546560,5260,5260,5260,5260,0
|
|
20231108,165700,4534546560,5260,5260,5260,5260,0
|
|
20231108,165600,4534546560,5260,5260,5260,5260,0
|
|
20231108,165500,4534546560,5260,5260,5260,5260,0
|
|
20231108,165400,4534546560,5260,5260,5260,5260,0
|
|
20231108,165300,4534546560,5260,5260,5260,5260,0
|
|
20231108,165200,4534546560,5260,5260,5260,5260,31623
|
|
20231108,165100,4534546560,5260,5260,5260,5260,0
|
|
20231108,165000,4534546560,5260,5260,5260,5260,0
|
|
20231108,164900,4534546560,5260,5260,5260,5260,0
|
|
20231108,164800,4534546560,5260,5260,5260,5260,0
|
|
20231108,164700,4534546560,5260,5260,5260,5260,0
|
|
20231108,164600,4534546560,5260,5260,5260,5260,0
|
|
20231108,164500,4534546560,5260,5260,5260,5260,0
|
|
20231108,164400,4534546560,5260,5260,5260,5260,0
|
|
20231108,164300,4534546560,5260,5260,5260,5260,0
|
|
20231108,164200,4534546560,5260,5260,5260,5260,0
|
|
20231108,164100,4534546560,5260,5260,5260,5260,0
|
|
20231108,164000,4534546560,5260,5260,5260,5260,0
|
|
20231108,163900,4534546560,5260,5260,5260,5260,0
|
|
20231108,163800,4534546560,5260,5260,5260,5260,0
|
|
20231108,163700,4534546560,5260,5260,5260,5260,0
|
|
20231108,163600,4534546560,5260,5260,5260,5260,0
|
|
20231108,163500,4534546560,5260,5260,5260,5260,0
|
|
20231108,163400,4534546560,5260,5260,5260,5260,0
|
|
20231108,163300,4534546560,5260,5260,5260,5260,0
|
|
20231108,163200,4534546560,5260,5260,5260,5260,0
|
|
20231108,163100,4534546560,5260,5260,5260,5260,0
|
|
20231108,163000,4534546560,5260,5260,5260,5260,0
|
|
20231108,162900,4534546560,5260,5260,5260,5260,0
|
|
20231108,162800,4534546560,5260,5260,5260,5260,0
|
|
20231108,162700,4534546560,5260,5260,5260,5260,0
|
|
20231108,162600,4534546560,5260,5260,5260,5260,0
|
|
20231108,162500,4534546560,5260,5260,5260,5260,0
|
|
20231108,162400,4534546560,5260,5260,5260,5260,0
|
|
20231108,162300,4534546560,5260,5260,5260,5260,0
|
|
20231108,162200,4534546560,5260,5260,5260,5260,31623
|
|
20231108,162100,4534546560,5260,5260,5260,5260,0
|
|
20231108,162000,4534546560,5260,5260,5260,5260,0
|
|
20231108,161900,4534546560,5260,5260,5260,5260,0
|
|
20231108,161800,4534546560,5260,5260,5260,5260,0
|
|
20231108,161700,4534546560,5260,5260,5260,5260,0
|
|
20231108,161600,4534546560,5260,5260,5260,5260,0
|
|
20231108,161500,4534546560,5260,5260,5260,5260,0
|
|
20231108,161400,4534546560,5260,5260,5260,5260,0
|
|
20231108,161300,4534546560,5260,5260,5260,5260,0
|
|
20231108,161200,4534546560,5260,5260,5260,5260,0
|
|
20231108,161100,4534546560,5260,5260,5260,5260,0
|
|
20231108,161000,4534546560,5260,5260,5260,5260,0
|
|
20231108,160900,4534546560,5260,5260,5260,5260,0
|
|
20231108,160800,4534546560,5260,5260,5260,5260,0
|
|
20231108,160700,4534546560,5260,5260,5260,5260,0
|
|
20231108,160600,4534546560,5260,5260,5260,5260,0
|
|
20231108,160500,4534546560,5260,5260,5260,5260,0
|
|
20231108,160400,4534546560,5260,5260,5260,5260,0
|
|
20231108,160300,4534546560,5260,5260,5260,5260,0
|
|
20231108,160200,4534546560,5260,5260,5260,5260,0
|
|
20231108,160100,4534546560,5260,5260,5260,5260,0
|
|
20231108,160000,4534546560,5260,5260,5260,5260,0
|
|
20231108,155900,4534546560,5260,5260,5260,5260,0
|
|
20231108,155800,4534546560,5260,5260,5260,5260,0
|
|
20231108,155700,4534546560,5260,5260,5260,5260,0
|
|
20231108,155600,4534546560,5260,5260,5260,5260,0
|
|
20231108,155500,4534546560,5260,5260,5260,5260,0
|
|
20231108,155400,4534546560,5260,5260,5260,5260,0
|
|
20231108,155300,4534546560,5260,5260,5260,5260,0
|
|
20231108,155200,4534546560,5260,5260,5260,5260,31623
|
|
20231108,155100,4534546560,5260,5260,5260,5260,0
|
|
20231108,155000,4534546560,5260,5260,5260,5260,0
|
|
20231108,154900,4534546560,5260,5260,5260,5260,0
|
|
20231108,154800,4534546560,5260,5260,5260,5260,0
|
|
20231108,154700,4534546560,5260,5260,5260,5260,0
|
|
20231108,154600,4534546560,5260,5260,5260,5260,0
|
|
20231108,154500,4534546560,5260,5260,5260,5260,0
|
|
20231108,154400,4534546560,5260,5260,5260,5260,0
|
|
20231108,154300,4534546560,5260,5260,5260,5260,0
|
|
20231108,154200,4534546560,5260,5260,5260,5260,0
|
|
20231108,154100,4534546560,5260,5260,5260,5260,0
|
|
20231108,154000,4534546560,5260,5260,5260,5260,0
|
|
20231108,153900,4534546560,5260,5260,5260,5260,0
|
|
20231108,153800,4534546560,5260,5260,5260,5260,0
|
|
20231108,153700,4534546560,5260,5260,5260,5260,0
|
|
20231108,153600,4534546560,5260,5260,5260,5260,0
|
|
20231108,153500,4534546560,5260,5260,5260,5260,0
|
|
20231108,153400,4534546560,5260,5260,5260,5260,0
|
|
20231108,153300,4534546560,5260,5260,5260,5260,0
|
|
20231108,153200,4534546560,5260,5260,5260,5260,0
|
|
20231108,153100,4534546560,5260,5260,5260,5260,0
|
|
20231108,153000,4534546560,5260,5260,5260,5260,31623
|
|
20231108,152900,4368209580,5290,5290,5290,5290,0
|
|
20231108,152800,4368209580,5290,5290,5290,5290,0
|
|
20231108,152700,4368209580,5290,5290,5290,5290,0
|
|
20231108,152600,4368209580,5290,5290,5290,5290,0
|
|
20231108,152500,4368209580,5290,5290,5290,5290,0
|
|
20231108,152400,4368209580,5290,5290,5290,5290,0
|
|
20231108,152300,4368209580,5290,5290,5290,5290,0
|
|
20231108,152200,4368209580,5290,5290,5290,5290,0
|
|
20231108,152100,4368209580,5290,5290,5290,5290,0
|
|
20231108,152000,4368209580,5290,5290,5290,5290,0
|
|
20231108,151900,4368209580,5290,5140,5350,5130,92359
|
|
20231108,151800,3884309300,5130,5100,5140,5100,3621
|
|
20231108,151700,3865737220,5120,5130,5140,5100,6673
|
|
20231108,151600,3831528560,5130,5090,5140,5070,7460
|
|
20231108,151500,3793379880,5080,5090,5100,5070,2601
|
|
20231108,151400,3780154830,5100,5060,5100,5050,2026
|
|
20231108,151300,3769868460,5060,5030,5060,5020,849
|
|
20231108,151200,3765588750,5030,5040,5040,5020,1240
|
|
20231108,151100,3759359870,5030,4975,5040,4975,2279
|
|
20231108,151000,3747935870,4975,4980,4980,4975,891
|
|
20231108,150900,3743503125,4985,4985,4985,4985,41
|
|
20231108,150800,3743298740,4985,4975,4990,4975,3
|
|
20231108,150700,3743283790,4990,4995,4995,4975,125
|
|
20231108,150600,3742660070,4995,4975,4995,4970,1579
|
|
20231108,150500,3734805075,4980,4995,4995,4980,627
|
|
20231108,150400,3731674915,4995,4990,4995,4985,62
|
|
20231108,150300,3731365530,4995,4970,4995,4970,514
|
|
20231108,150200,3728806675,4970,4960,4970,4960,2
|
|
20231108,150100,3728796745,4960,4960,4965,4955,262
|
|
20231108,150000,3727496960,4960,4960,4960,4955,441
|
|
20231108,145900,3725309630,4960,4960,4960,4955,193
|
|
20231108,145800,3724352905,4975,4975,4975,4975,0
|
|
20231108,145700,3724352905,4975,4975,4975,4975,5
|
|
20231108,145600,3724328030,4980,4980,4980,4980,1
|
|
20231108,145500,3724323050,4960,4980,4980,4960,194
|
|
20231108,145400,3723360645,4985,4980,4985,4980,132
|
|
20231108,145300,3722702895,4980,4965,4985,4965,1012
|
|
20231108,145200,3717663365,4965,4955,4985,4955,149
|
|
20231108,145100,3716921060,4950,4940,4950,4940,4597
|
|
20231108,145000,3694189605,4940,4915,4945,4905,2110
|
|
20231108,144900,3683782945,4930,4960,4960,4905,15534
|
|
20231108,144800,3607101185,4960,4970,4970,4955,895
|
|
20231108,144700,3602662530,4970,4970,4970,4965,151
|
|
20231108,144600,3601912800,4970,4970,4970,4970,110
|
|
20231108,144500,3601366100,4985,4970,4985,4955,6088
|
|
20231108,144400,3571153670,4970,4985,4995,4970,1678
|
|
20231108,144300,3562800425,4980,4990,4995,4980,1316
|
|
20231108,144200,3556238285,4995,4995,5010,4995,109
|
|
20231108,144100,3555693810,4995,4995,5020,4995,381
|
|
20231108,144000,3553789210,4995,5060,5070,4995,8400
|
|
20231108,143900,3511656590,5060,5100,5100,5030,7270
|
|
20231108,143800,3474916030,5100,5100,5130,5100,6379
|
|
20231108,143700,3442294150,5090,5080,5110,5080,2418
|
|
20231108,143600,3429987630,5090,5110,5110,5080,6864
|
|
20231108,143500,3394971100,5110,5060,5120,5060,14910
|
|
20231108,143400,3318943300,5060,5080,5090,5050,1832
|
|
20231108,143300,3309663450,5080,5060,5090,5040,5766
|
|
20231108,143200,3280397660,5060,5060,5080,5030,10258
|
|
20231108,143100,3228534010,5060,5030,5060,5030,4107
|
|
20231108,143000,3207818400,5020,5070,5080,5020,6564
|
|
20231108,142900,3174598700,5070,4990,5070,4990,13178
|
|
20231108,142800,3108232255,4990,5020,5030,4990,557
|
|
20231108,142700,3105441365,5040,4985,5040,4985,8662
|
|
20231108,142600,3061933620,5010,4985,5010,4975,257
|
|
20231108,142500,3060651265,4990,4990,4990,4990,225
|
|
20231108,142400,3059528515,5010,4970,5010,4970,1014
|
|
20231108,142300,3054474050,4970,4975,4975,4970,2760
|
|
20231108,142200,3040756720,4975,5000,5030,4970,4292
|
|
20231108,142100,3019306420,5020,5030,5040,4980,4750
|
|
20231108,142000,2995458510,5010,4970,5040,4970,6170
|
|
20231108,141900,2964547905,4975,4965,4975,4960,586
|
|
20231108,141800,2961638890,4975,4965,4975,4965,26
|
|
20231108,141700,2961509790,4965,4960,4975,4960,1185
|
|
20231108,141600,2955632110,4960,4980,4980,4960,1069
|
|
20231108,141500,2950324310,4970,4980,4980,4970,2041
|
|
20231108,141400,2940176535,4970,4970,4970,4970,81
|
|
20231108,141300,2939773965,4995,4970,4995,4965,44
|
|
20231108,141200,2939555015,4965,4970,4970,4960,883
|
|
20231108,141100,2935171780,4960,4975,4975,4960,1608
|
|
20231108,141000,2927185990,4975,4975,4975,4975,100
|
|
20231108,140900,2926688490,4980,4970,4980,4970,763
|
|
20231108,140800,2922896010,4975,4980,4980,4975,593
|
|
20231108,140700,2919945470,4980,4975,4985,4970,2777
|
|
20231108,140600,2906137975,4985,5000,5000,4985,783
|
|
20231108,140500,2902234705,4995,4975,4995,4965,3142
|
|
20231108,140400,2886602685,4985,4995,5010,4985,141
|
|
20231108,140300,2885898370,4995,4975,4995,4960,1256
|
|
20231108,140200,2879644790,4965,4970,4970,4960,2817
|
|
20231108,140100,2865656720,4970,4980,4980,4970,3014
|
|
20231108,140000,2850668665,4980,5020,5020,4970,2161
|
|
20231108,135900,2839897780,5010,4940,5030,4920,8287
|
|
20231108,135800,2798821930,4940,4985,4985,4940,3919
|
|
20231108,135700,2779407640,4940,5020,5030,4940,9847
|
|
20231108,135600,2730390980,5030,5010,5050,4975,8502
|
|
20231108,135500,2687875495,5010,5110,5110,4995,24257
|
|
20231108,135400,2565775095,5110,5010,5190,5000,51126
|
|
20231108,135300,2304673545,5020,4885,5100,4885,25912
|
|
20231108,135200,2175019640,4895,4870,4895,4865,2170
|
|
20231108,135100,2164426115,4895,4875,4895,4870,133
|
|
20231108,135000,2163775295,4875,4895,4895,4875,398
|
|
20231108,134900,2161829325,4900,4875,4900,4875,2987
|
|
20231108,134800,2147201760,4870,4890,4905,4870,2394
|
|
20231108,134700,2135466665,4900,4870,4915,4845,8382
|
|
20231108,134600,2094522460,4870,4845,4870,4845,280
|
|
20231108,134500,2093165005,4830,4835,4835,4830,598
|
|
20231108,134400,2090276615,4830,4830,4830,4825,51
|
|
20231108,134300,2090030505,4830,4855,4870,4830,1362
|
|
20231108,134200,2083425860,4855,4840,4895,4835,3242
|
|
20231108,134100,2067659260,4845,4895,4895,4820,6500
|
|
20231108,134000,2036067785,4900,4810,4950,4810,19782
|
|
20231108,133900,1939006270,4800,4785,4805,4785,12647
|
|
20231108,133800,1878474045,4780,4785,4785,4780,400
|
|
20231108,133700,1876561995,4780,4780,4790,4775,285
|
|
20231108,133600,1875199245,4770,4770,4770,4770,10
|
|
20231108,133500,1875151545,4780,4780,4780,4780,0
|
|
20231108,133400,1875151545,4780,4770,4780,4765,727
|
|
20231108,133300,1871681485,4770,4770,4775,4770,796
|
|
20231108,133200,1867883555,4805,4775,4805,4770,1067
|
|
20231108,133100,1862793495,4770,4780,4780,4770,1328
|
|
20231108,133000,1856451080,4775,4795,4795,4775,1561
|
|
20231108,132900,1848987245,4790,4795,4795,4790,32
|
|
20231108,132800,1848833910,4795,4795,4795,4795,30
|
|
20231108,132700,1848690060,4775,4775,4775,4775,708
|
|
20231108,132600,1845309360,4775,4795,4795,4775,35
|
|
20231108,132500,1845142195,4790,4800,4800,4770,5911
|
|
20231108,132400,1816890000,4785,4785,4785,4785,1125
|
|
20231108,132300,1811506875,4800,4800,4800,4800,1
|
|
20231108,132200,1811502075,4810,4785,4810,4785,1920
|
|
20231108,132100,1802303520,4785,4810,4815,4785,775
|
|
20231108,132000,1798574925,4810,4775,4810,4775,1029
|
|
20231108,131900,1793651030,4775,4780,4780,4775,843
|
|
20231108,131800,1789625540,4805,4770,4810,4770,1243
|
|
20231108,131700,1783662475,4800,4795,4800,4765,2046
|
|
20231108,131600,1773896835,4770,4780,4780,4770,3242
|
|
20231108,131500,1758417760,4775,4785,4785,4775,3142
|
|
20231108,131400,1743399030,4815,4785,4815,4780,1607
|
|
20231108,131300,1735710990,4790,4795,4795,4785,1927
|
|
20231108,131200,1726484140,4795,4805,4805,4795,5508
|
|
20231108,131100,1700047610,4805,4825,4825,4805,1920
|
|
20231108,131000,1690817570,4805,4820,4835,4805,2422
|
|
20231108,130900,1679165620,4840,4845,4845,4820,30
|
|
20231108,130800,1679020390,4845,4810,4845,4810,574
|
|
20231108,130700,1676249905,4830,4810,4830,4805,4691
|
|
20231108,130600,1653704275,4810,4815,4840,4805,5279
|
|
20231108,130500,1628292650,4810,4855,4855,4810,10872
|
|
20231108,130400,1575811210,4855,4900,4900,4855,7038
|
|
20231108,130300,1541525650,4900,4920,4920,4870,9162
|
|
20231108,130200,1496778695,4920,4900,4960,4900,2399
|
|
20231108,130100,1484962095,4900,4895,4920,4870,9426
|
|
20231108,130000,1438847685,4895,4920,5070,4870,22364
|
|
20231108,125900,1328212530,4920,5040,5040,4850,33965
|
|
20231108,125800,1161062480,5030,5040,5120,4990,41152
|
|
20231108,125700,953577410,5070,5060,5170,5020,55951
|
|
20231108,125600,669146600,5200,5200,5200,5200,0
|
|
20231108,125500,669146600,5200,5090,5200,5030,36605
|
|
20231108,125400,480875030,5100,4860,5180,4820,73194
|
|
20231108,125300,112344365,4895,4745,4900,4745,13279
|
|
20231108,125200,48306415,4740,4740,4740,4740,50
|
|
20231108,125100,48069415,4750,4750,4750,4750,0
|
|
20231108,125000,48069415,4750,4750,4750,4750,1
|
|
20231108,124900,48064665,4735,4735,4735,4735,0
|
|
20231108,124800,48064665,4735,4735,4735,4735,145
|
|
20231108,124700,47378090,4750,4750,4750,4750,0
|
|
20231108,124600,47378090,4750,4750,4750,4750,0
|
|
20231108,124500,47378090,4750,4750,4750,4750,0
|
|
20231108,124400,47378090,4750,4745,4750,4745,100
|
|
20231108,124300,46903390,4740,4735,4740,4735,185
|
|
20231108,124200,46027120,4735,4735,4735,4735,0
|
|
20231108,124100,46027120,4735,4735,4735,4735,0
|
|
20231108,124000,46027120,4735,4735,4735,4735,0
|
|
20231108,123900,46027120,4735,4735,4735,4735,0
|
|
20231108,123800,46027120,4735,4725,4735,4725,70
|
|
20231108,123700,45696020,4725,4725,4725,4725,10
|
|
20231108,123600,45648770,4725,4725,4725,4725,10
|
|
20231108,123500,45601520,4740,4740,4740,4740,0
|
|
20231108,123400,45601520,4740,4740,4740,4740,0
|
|
20231108,123300,45601520,4740,4740,4740,4740,0
|
|
20231108,123200,45601520,4740,4740,4740,4740,0
|
|
20231108,123100,45601520,4740,4740,4740,4740,1
|
|
20231108,123000,45596780,4720,4720,4720,4720,0
|
|
20231108,122900,45596780,4720,4720,4720,4720,0
|
|
20231108,122800,45596780,4720,4725,4725,4720,1000
|
|
20231108,122700,40874210,4725,4725,4725,4725,8
|
|
20231108,122600,40836410,4725,4725,4725,4725,0
|
|
20231108,122500,40836410,4725,4725,4725,4725,0
|
|
20231108,122400,40836410,4725,4725,4725,4725,12
|
|
20231108,122300,40779710,4730,4730,4730,4730,0
|
|
20231108,122200,40779710,4730,4730,4730,4730,0
|
|
20231108,122100,40779710,4730,4730,4730,4730,0
|
|
20231108,122000,40779710,4730,4730,4730,4730,5
|
|
20231108,121900,40756060,4730,4730,4730,4730,25
|
|
20231108,121800,40637810,4725,4725,4725,4725,0
|
|
20231108,121700,40637810,4725,4730,4730,4725,351
|
|
20231108,121600,38978445,4730,4730,4730,4730,0
|
|
20231108,121500,38978445,4730,4730,4730,4730,176
|
|
20231108,121400,38145965,4730,4730,4730,4730,0
|
|
20231108,121300,38145965,4730,4730,4730,4730,0
|
|
20231108,121200,38145965,4730,4730,4730,4730,0
|
|
20231108,121100,38145965,4730,4730,4730,4730,6
|
|
20231108,121000,38117585,4730,4730,4730,4730,0
|
|
20231108,120900,38117585,4730,4730,4730,4730,0
|
|
20231108,120800,38117585,4730,4730,4730,4730,0
|
|
20231108,120700,38117585,4730,4730,4730,4730,1
|
|
20231108,120600,38112855,4730,4730,4730,4730,2
|
|
20231108,120500,38103395,4755,4755,4755,4755,0
|
|
20231108,120400,38103395,4755,4755,4755,4755,0
|
|
20231108,120300,38103395,4755,4755,4755,4755,0
|
|
20231108,120200,38103395,4755,4755,4755,4755,0
|
|
20231108,120100,38103395,4755,4755,4755,4755,10
|
|
20231108,120000,38055845,4760,4760,4760,4760,0
|
|
20231108,115900,38055845,4760,4760,4760,4760,0
|
|
20231108,115800,38055845,4760,4755,4760,4755,245
|
|
20231108,115700,36890455,4750,4750,4750,4750,0
|
|
20231108,115600,36890455,4750,4750,4750,4750,0
|
|
20231108,115500,36890455,4750,4750,4750,4750,0
|
|
20231108,115400,36890455,4750,4750,4750,4750,0
|
|
20231108,115300,36890455,4750,4750,4750,4750,0
|
|
20231108,115200,36890455,4750,4750,4750,4750,0
|
|
20231108,115100,36890455,4750,4745,4750,4745,213
|
|
20231108,115000,35878935,4750,4750,4750,4750,0
|
|
20231108,114900,35878935,4750,4750,4750,4750,0
|
|
20231108,114800,35878935,4750,4750,4750,4750,0
|
|
20231108,114700,35878935,4750,4750,4750,4750,0
|
|
20231108,114600,35878935,4750,4750,4750,4750,0
|
|
20231108,114500,35878935,4750,4750,4750,4750,0
|
|
20231108,114400,35878935,4750,4750,4750,4750,0
|
|
20231108,114300,35878935,4750,4750,4750,4750,0
|
|
20231108,114200,35878935,4750,4750,4750,4750,0
|
|
20231108,114100,35878935,4750,4750,4750,4750,0
|
|
20231108,114000,35878935,4750,4750,4750,4750,0
|
|
20231108,113900,35878935,4750,4750,4750,4750,0
|
|
20231108,113800,35878935,4750,4750,4750,4750,0
|
|
20231108,113700,35878935,4750,4750,4750,4750,0
|
|
20231108,113600,35878935,4750,4750,4750,4750,0
|
|
20231108,113500,35878935,4750,4750,4750,4750,0
|
|
20231108,113400,35878935,4750,4750,4750,4750,0
|
|
20231108,113300,35878935,4750,4750,4750,4750,0
|
|
20231108,113200,35878935,4750,4750,4750,4750,0
|
|
20231108,113100,35878935,4750,4750,4750,4750,0
|
|
20231108,113000,35878935,4750,4750,4750,4750,0
|
|
20231108,112900,35878935,4750,4750,4750,4750,0
|
|
20231108,112800,35878935,4750,4750,4750,4750,0
|
|
20231108,112700,35878935,4750,4750,4750,4750,0
|
|
20231108,112600,35878935,4750,4750,4750,4750,0
|
|
20231108,112500,35878935,4750,4750,4750,4750,0
|
|
20231108,112400,35878935,4750,4750,4750,4750,0
|
|
20231108,112300,35878935,4750,4750,4750,4750,0
|
|
20231108,112200,35878935,4750,4750,4750,4750,0
|
|
20231108,112100,35878935,4750,4750,4750,4750,0
|
|
20231108,112000,35878935,4750,4750,4750,4750,0
|
|
20231108,111900,35878935,4750,4750,4750,4750,0
|
|
20231108,111800,35878935,4750,4750,4750,4750,0
|
|
20231108,111700,35878935,4750,4750,4750,4750,0
|
|
20231108,111600,35878935,4750,4750,4750,4750,1
|
|
20231108,111500,35874185,4745,4745,4745,4745,0
|
|
20231108,111400,35874185,4745,4745,4745,4745,0
|
|
20231108,111300,35874185,4745,4745,4745,4745,0
|
|
20231108,111200,35874185,4745,4745,4745,4745,0
|
|
20231108,111100,35874185,4745,4745,4745,4745,0
|
|
20231108,111000,35874185,4745,4745,4745,4745,0
|
|
20231108,110900,35874185,4745,4745,4745,4745,0
|
|
20231108,110800,35874185,4745,4745,4745,4745,0
|
|
20231108,110700,35874185,4745,4745,4745,4745,0
|
|
20231108,110600,35874185,4745,4740,4745,4740,176
|
|
20231108,110500,35039895,4740,4740,4740,4740,0
|
|
20231108,110400,35039895,4740,4740,4740,4740,15
|
|
20231108,110300,34968795,4735,4735,4735,4735,0
|
|
20231108,110200,34968795,4735,4735,4735,4735,0
|
|
20231108,110100,34968795,4735,4735,4735,4735,1
|
|
20231108,110000,34964060,4735,4735,4735,4735,0
|
|
20231108,105900,34964060,4735,4735,4735,4735,0
|
|
20231108,105800,34964060,4735,4735,4735,4735,1
|
|
20231108,105700,34959325,4735,4735,4735,4735,0
|
|
20231108,105600,34959325,4735,4735,4735,4735,0
|
|
20231108,105500,34959325,4735,4735,4735,4735,1
|
|
20231108,105400,34954590,4735,4735,4735,4735,0
|
|
20231108,105300,34954590,4735,4735,4735,4735,0
|
|
20231108,105200,34954590,4735,4735,4735,4735,0
|
|
20231108,105100,34954590,4735,4735,4735,4735,2
|
|
20231108,105000,34945120,4735,4735,4735,4735,0
|
|
20231108,104900,34945120,4735,4735,4735,4735,0
|
|
20231108,104800,34945120,4735,4735,4735,4735,0
|
|
20231108,104700,34945120,4735,4735,4735,4735,0
|
|
20231108,104600,34945120,4735,4735,4735,4735,5
|
|
20231108,104500,34921445,4745,4715,4745,4715,1108
|
|
20231108,104400,29671885,4710,4710,4710,4710,191
|
|
20231108,104300,28772275,4690,4705,4705,4690,1172
|
|
20231108,104200,23267680,4710,4710,4710,4710,727
|
|
20231108,104100,19843510,4710,4715,4715,4710,200
|
|
20231108,104000,18901505,4715,4715,4715,4715,0
|
|
20231108,103900,18901505,4715,4715,4715,4715,0
|
|
20231108,103800,18901505,4715,4715,4715,4715,454
|
|
20231108,103700,16760895,4720,4720,4720,4720,0
|
|
20231108,103600,16760895,4720,4720,4720,4720,777
|
|
20231108,103500,13093455,4725,4725,4725,4725,1
|
|
20231108,103400,13088730,4720,4720,4720,4720,0
|
|
20231108,103300,13088730,4720,4720,4720,4720,100
|
|
20231108,103200,12616730,4725,4725,4725,4725,0
|
|
20231108,103100,12616730,4725,4725,4725,4725,0
|
|
20231108,103000,12616730,4725,4725,4725,4725,0
|
|
20231108,102900,12616730,4725,4725,4725,4725,0
|
|
20231108,102800,12616730,4725,4725,4725,4725,0
|
|
20231108,102700,12616730,4725,4725,4725,4725,0
|
|
20231108,102600,12616730,4725,4725,4725,4725,0
|
|
20231108,102500,12616730,4725,4725,4725,4725,0
|
|
20231108,102400,12616730,4725,4725,4725,4725,323
|
|
20231108,102300,11090555,4730,4730,4730,4730,0
|
|
20231108,102200,11090555,4730,4730,4730,4730,0
|
|
20231108,102100,11090555,4730,4740,4740,4730,2
|
|
20231108,102000,11081085,4745,4745,4745,4745,1
|
|
20231108,101900,11076340,4750,4750,4750,4750,0
|
|
20231108,101800,11076340,4750,4750,4750,4750,0
|
|
20231108,101700,11076340,4750,4750,4750,4750,0
|
|
20231108,101600,11076340,4750,4750,4750,4750,0
|
|
20231108,101500,11076340,4750,4750,4750,4750,0
|
|
20231108,101400,11076340,4750,4750,4750,4750,0
|
|
20231108,101300,11076340,4750,4750,4750,4750,0
|
|
20231108,101200,11076340,4750,4750,4750,4750,0
|
|
20231108,101100,11076340,4750,4750,4750,4750,0
|
|
20231108,101000,11076340,4750,4750,4750,4750,0
|
|
20231108,100900,11076340,4750,4750,4750,4750,0
|
|
20231108,100800,11076340,4750,4750,4750,4750,0
|
|
20231108,100700,11076340,4750,4750,4750,4750,0
|
|
20231108,100600,11076340,4750,4750,4750,4750,1
|
|
20231108,100500,11071590,4725,4725,4725,4725,0
|
|
20231108,100400,11071590,4725,4725,4725,4725,0
|
|
20231108,100300,11071590,4725,4725,4725,4725,0
|
|
20231108,100200,11071590,4725,4725,4725,4725,0
|
|
20231108,100100,11071590,4725,4725,4725,4725,0
|
|
20231108,100000,11071590,4725,4725,4725,4725,0
|
|
20231108,095900,11071590,4725,4725,4725,4725,0
|
|
20231108,095800,11071590,4725,4725,4725,4725,0
|
|
20231108,095700,11071590,4725,4725,4725,4725,0
|
|
20231108,095600,11071590,4725,4725,4725,4725,651
|
|
20231108,095500,7995615,4725,4725,4725,4725,0
|
|
20231108,095400,7995615,4725,4725,4725,4725,0
|
|
20231108,095300,7995615,4725,4725,4725,4725,0
|
|
20231108,095200,7995615,4725,4725,4725,4725,0
|
|
20231108,095100,7995615,4725,4725,4725,4725,0
|
|
20231108,095000,7995615,4725,4725,4725,4725,0
|
|
20231108,094900,7995615,4725,4750,4750,4725,2
|
|
20231108,094800,7986140,4750,4750,4750,4750,2
|
|
20231108,094700,7976640,4730,4730,4730,4730,0
|
|
20231108,094600,7976640,4730,4730,4730,4730,286
|
|
20231108,094500,6623860,4750,4750,4750,4750,0
|
|
20231108,094400,6623860,4750,4750,4750,4750,0
|
|
20231108,094300,6623860,4750,4750,4750,4750,10
|
|
20231108,094200,6576360,4750,4750,4750,4750,0
|
|
20231108,094100,6576360,4750,4750,4750,4750,0
|
|
20231108,094000,6576360,4750,4750,4750,4750,0
|
|
20231108,093900,6576360,4750,4750,4750,4750,0
|
|
20231108,093800,6576360,4750,4755,4755,4750,16
|
|
20231108,093700,6500350,4755,4755,4755,4755,0
|
|
20231108,093600,6500350,4755,4755,4755,4755,2
|
|
20231108,093500,6490840,4755,4755,4755,4755,0
|
|
20231108,093400,6490840,4755,4755,4755,4755,0
|
|
20231108,093300,6490840,4755,4755,4755,4755,1
|
|
20231108,093200,6486085,4755,4755,4755,4755,5
|
|
20231108,093100,6462310,4755,4755,4755,4755,0
|
|
20231108,093000,6462310,4755,4755,4755,4755,0
|
|
20231108,092900,6462310,4755,4750,4755,4750,100
|
|
20231108,092800,5987055,4745,4745,4745,4745,0
|
|
20231108,092700,5987055,4745,4745,4745,4745,1
|
|
20231108,092600,5982310,4740,4740,4740,4740,0
|
|
20231108,092500,5982310,4740,4740,4740,4740,1
|
|
20231108,092400,5977570,4725,4725,4725,4725,0
|
|
20231108,092300,5977570,4725,4730,4730,4725,51
|
|
20231108,092200,5736590,4725,4725,4725,4725,4
|
|
20231108,092100,5717690,4725,4730,4730,4725,116
|
|
20231108,092000,5169110,4760,4760,4760,4760,0
|
|
20231108,091900,5169110,4760,4760,4760,4760,0
|
|
20231108,091800,5169110,4760,4760,4760,4760,0
|
|
20231108,091700,5169110,4760,4760,4760,4760,0
|
|
20231108,091600,5169110,4760,4760,4760,4760,0
|
|
20231108,091500,5169110,4760,4760,4760,4760,0
|
|
20231108,091400,5169110,4760,4760,4760,4760,0
|
|
20231108,091300,5169110,4760,4760,4760,4760,1
|
|
20231108,091200,5164350,4725,4725,4725,4725,1
|
|
20231108,091100,5159625,4730,4730,4730,4730,0
|
|
20231108,091000,5159625,4730,4735,4735,4730,60
|
|
20231108,090900,4875800,4765,4765,4765,4765,0
|
|
20231108,090800,4875800,4765,4765,4765,4765,0
|
|
20231108,090700,4875800,4765,4740,4765,4740,259
|
|
20231108,090600,3648115,4740,4770,4770,4740,21
|
|
20231108,090500,3548545,4735,4735,4735,4735,0
|
|
20231108,090400,3548545,4735,4735,4735,4735,0
|
|
20231108,090300,3548545,4735,4735,4735,4735,0
|
|
20231108,090200,3548545,4735,4740,4740,4735,327
|
|
20231108,090100,1999275,4745,4745,4780,4745,104
|
|
20231108,090000,1504900,4730,4735,4740,4730,318
|