625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192200,318097925,5080,5080,5080,5080,6670
|
|
20231114,192100,318097925,5080,5080,5080,5080,0
|
|
20231114,192000,318097925,5080,5080,5080,5080,0
|
|
20231114,191900,318097925,5080,5080,5080,5080,0
|
|
20231114,191800,318097925,5080,5080,5080,5080,0
|
|
20231114,191700,318097925,5080,5080,5080,5080,0
|
|
20231114,191600,318097925,5080,5080,5080,5080,0
|
|
20231114,191500,318097925,5080,5080,5080,5080,0
|
|
20231114,191400,318097925,5080,5080,5080,5080,0
|
|
20231114,191300,318097925,5080,5080,5080,5080,0
|
|
20231114,191200,318097925,5080,5080,5080,5080,0
|
|
20231114,191100,318097925,5080,5080,5080,5080,0
|
|
20231114,191000,318097925,5080,5080,5080,5080,0
|
|
20231114,190900,318097925,5080,5080,5080,5080,0
|
|
20231114,190800,318097925,5080,5080,5080,5080,0
|
|
20231114,190700,318097925,5080,5080,5080,5080,0
|
|
20231114,190600,318097925,5080,5080,5080,5080,0
|
|
20231114,190500,318097925,5080,5080,5080,5080,0
|
|
20231114,190400,318097925,5080,5080,5080,5080,0
|
|
20231114,190300,318097925,5080,5080,5080,5080,0
|
|
20231114,190200,318097925,5080,5080,5080,5080,0
|
|
20231114,190100,318097925,5080,5080,5080,5080,0
|
|
20231114,190000,318097925,5080,5080,5080,5080,0
|
|
20231114,185900,318097925,5080,5080,5080,5080,0
|
|
20231114,185800,318097925,5080,5080,5080,5080,0
|
|
20231114,185700,318097925,5080,5080,5080,5080,0
|
|
20231114,185600,318097925,5080,5080,5080,5080,0
|
|
20231114,185500,318097925,5080,5080,5080,5080,0
|
|
20231114,185400,318097925,5080,5080,5080,5080,0
|
|
20231114,185300,318097925,5080,5080,5080,5080,0
|
|
20231114,185200,318097925,5080,5080,5080,5080,6670
|
|
20231114,185100,318097925,5080,5080,5080,5080,0
|
|
20231114,185000,318097925,5080,5080,5080,5080,0
|
|
20231114,184900,318097925,5080,5080,5080,5080,0
|
|
20231114,184800,318097925,5080,5080,5080,5080,0
|
|
20231114,184700,318097925,5080,5080,5080,5080,0
|
|
20231114,184600,318097925,5080,5080,5080,5080,0
|
|
20231114,184500,318097925,5080,5080,5080,5080,0
|
|
20231114,184400,318097925,5080,5080,5080,5080,0
|
|
20231114,184300,318097925,5080,5080,5080,5080,0
|
|
20231114,184200,318097925,5080,5080,5080,5080,0
|
|
20231114,184100,318097925,5080,5080,5080,5080,0
|
|
20231114,184000,318097925,5080,5080,5080,5080,0
|
|
20231114,183900,318097925,5080,5080,5080,5080,0
|
|
20231114,183800,318097925,5080,5080,5080,5080,0
|
|
20231114,183700,318097925,5080,5080,5080,5080,0
|
|
20231114,183600,318097925,5080,5080,5080,5080,0
|
|
20231114,183500,318097925,5080,5080,5080,5080,0
|
|
20231114,183400,318097925,5080,5080,5080,5080,0
|
|
20231114,183300,318097925,5080,5080,5080,5080,0
|
|
20231114,183200,318097925,5080,5080,5080,5080,0
|
|
20231114,183100,318097925,5080,5080,5080,5080,0
|
|
20231114,183000,318097925,5080,5080,5080,5080,0
|
|
20231114,182900,318097925,5080,5080,5080,5080,0
|
|
20231114,182800,318097925,5080,5080,5080,5080,0
|
|
20231114,182700,318097925,5080,5080,5080,5080,0
|
|
20231114,182600,318097925,5080,5080,5080,5080,0
|
|
20231114,182500,318097925,5080,5080,5080,5080,0
|
|
20231114,182400,318097925,5080,5080,5080,5080,0
|
|
20231114,182300,318097925,5080,5080,5080,5080,0
|
|
20231114,182200,318097925,5080,5080,5080,5080,6670
|
|
20231114,182100,318097925,5080,5080,5080,5080,0
|
|
20231114,182000,318097925,5080,5080,5080,5080,0
|
|
20231114,181900,318097925,5080,5080,5080,5080,0
|
|
20231114,181800,318097925,5080,5080,5080,5080,0
|
|
20231114,181700,318097925,5080,5080,5080,5080,0
|
|
20231114,181600,318097925,5080,5080,5080,5080,0
|
|
20231114,181500,318097925,5080,5080,5080,5080,0
|
|
20231114,181400,318097925,5080,5080,5080,5080,0
|
|
20231114,181300,318097925,5080,5080,5080,5080,0
|
|
20231114,181200,318097925,5080,5080,5080,5080,0
|
|
20231114,181100,318097925,5080,5080,5080,5080,0
|
|
20231114,181000,318097925,5080,5080,5080,5080,0
|
|
20231114,180900,318097925,5080,5080,5080,5080,0
|
|
20231114,180800,318097925,5080,5080,5080,5080,0
|
|
20231114,180700,318097925,5080,5080,5080,5080,0
|
|
20231114,180600,318097925,5080,5080,5080,5080,0
|
|
20231114,180500,318097925,5080,5080,5080,5080,0
|
|
20231114,180400,318097925,5080,5080,5080,5080,0
|
|
20231114,180300,318097925,5080,5080,5080,5080,0
|
|
20231114,180200,318097925,5080,5080,5080,5080,0
|
|
20231114,180100,318097925,5080,5080,5080,5080,0
|
|
20231114,180000,318097925,5080,5080,5080,5080,0
|
|
20231114,175900,318097925,5080,5080,5080,5080,0
|
|
20231114,175800,318097925,5080,5080,5080,5080,0
|
|
20231114,175700,318097925,5080,5080,5080,5080,0
|
|
20231114,175600,318097925,5080,5080,5080,5080,0
|
|
20231114,175500,318097925,5080,5080,5080,5080,0
|
|
20231114,175400,318097925,5080,5080,5080,5080,0
|
|
20231114,175300,318097925,5080,5080,5080,5080,0
|
|
20231114,175200,318097925,5080,5080,5080,5080,6670
|
|
20231114,175100,318097925,5080,5080,5080,5080,0
|
|
20231114,175000,318097925,5080,5080,5080,5080,0
|
|
20231114,174900,318097925,5080,5080,5080,5080,0
|
|
20231114,174800,318097925,5080,5080,5080,5080,0
|
|
20231114,174700,318097925,5080,5080,5080,5080,0
|
|
20231114,174600,318097925,5080,5080,5080,5080,0
|
|
20231114,174500,318097925,5080,5080,5080,5080,0
|
|
20231114,174400,318097925,5080,5080,5080,5080,0
|
|
20231114,174300,318097925,5080,5080,5080,5080,0
|
|
20231114,174200,318097925,5080,5080,5080,5080,0
|
|
20231114,174100,318097925,5080,5080,5080,5080,0
|
|
20231114,174000,318097925,5080,5080,5080,5080,0
|
|
20231114,173900,318097925,5080,5080,5080,5080,0
|
|
20231114,173800,318097925,5080,5080,5080,5080,0
|
|
20231114,173700,318097925,5080,5080,5080,5080,0
|
|
20231114,173600,318097925,5080,5080,5080,5080,0
|
|
20231114,173500,318097925,5080,5080,5080,5080,0
|
|
20231114,173400,318097925,5080,5080,5080,5080,0
|
|
20231114,173300,318097925,5080,5080,5080,5080,0
|
|
20231114,173200,318097925,5080,5080,5080,5080,0
|
|
20231114,173100,318097925,5080,5080,5080,5080,0
|
|
20231114,173000,318097925,5080,5080,5080,5080,0
|
|
20231114,172900,318097925,5080,5080,5080,5080,0
|
|
20231114,172800,318097925,5080,5080,5080,5080,0
|
|
20231114,172700,318097925,5080,5080,5080,5080,0
|
|
20231114,172600,318097925,5080,5080,5080,5080,0
|
|
20231114,172500,318097925,5080,5080,5080,5080,0
|
|
20231114,172400,318097925,5080,5080,5080,5080,0
|
|
20231114,172300,318097925,5080,5080,5080,5080,0
|
|
20231114,172200,318097925,5080,5080,5080,5080,6670
|
|
20231114,172100,318097925,5080,5080,5080,5080,0
|
|
20231114,172000,318097925,5080,5080,5080,5080,0
|
|
20231114,171900,318097925,5080,5080,5080,5080,0
|
|
20231114,171800,318097925,5080,5080,5080,5080,0
|
|
20231114,171700,318097925,5080,5080,5080,5080,0
|
|
20231114,171600,318097925,5080,5080,5080,5080,0
|
|
20231114,171500,318097925,5080,5080,5080,5080,0
|
|
20231114,171400,318097925,5080,5080,5080,5080,0
|
|
20231114,171300,318097925,5080,5080,5080,5080,0
|
|
20231114,171200,318097925,5080,5080,5080,5080,0
|
|
20231114,171100,318097925,5080,5080,5080,5080,0
|
|
20231114,171000,318097925,5080,5080,5080,5080,0
|
|
20231114,170900,318097925,5080,5080,5080,5080,0
|
|
20231114,170800,318097925,5080,5080,5080,5080,0
|
|
20231114,170700,318097925,5080,5080,5080,5080,0
|
|
20231114,170600,318097925,5080,5080,5080,5080,0
|
|
20231114,170500,318097925,5080,5080,5080,5080,0
|
|
20231114,170400,318097925,5080,5080,5080,5080,0
|
|
20231114,170300,318097925,5080,5080,5080,5080,0
|
|
20231114,170200,318097925,5080,5080,5080,5080,0
|
|
20231114,170100,318097925,5080,5080,5080,5080,0
|
|
20231114,170000,318097925,5080,5080,5080,5080,0
|
|
20231114,165900,318097925,5080,5080,5080,5080,0
|
|
20231114,165800,318097925,5080,5080,5080,5080,0
|
|
20231114,165700,318097925,5080,5080,5080,5080,0
|
|
20231114,165600,318097925,5080,5080,5080,5080,0
|
|
20231114,165500,318097925,5080,5080,5080,5080,0
|
|
20231114,165400,318097925,5080,5080,5080,5080,0
|
|
20231114,165300,318097925,5080,5080,5080,5080,0
|
|
20231114,165200,318097925,5080,5080,5080,5080,6670
|
|
20231114,165100,318097925,5080,5080,5080,5080,0
|
|
20231114,165000,318097925,5080,5080,5080,5080,0
|
|
20231114,164900,318097925,5080,5080,5080,5080,0
|
|
20231114,164800,318097925,5080,5080,5080,5080,0
|
|
20231114,164700,318097925,5080,5080,5080,5080,0
|
|
20231114,164600,318097925,5080,5080,5080,5080,0
|
|
20231114,164500,318097925,5080,5080,5080,5080,0
|
|
20231114,164400,318097925,5080,5080,5080,5080,0
|
|
20231114,164300,318097925,5080,5080,5080,5080,0
|
|
20231114,164200,318097925,5080,5080,5080,5080,0
|
|
20231114,164100,318097925,5080,5080,5080,5080,0
|
|
20231114,164000,318097925,5080,5080,5080,5080,0
|
|
20231114,163900,318097925,5080,5080,5080,5080,0
|
|
20231114,163800,318097925,5080,5080,5080,5080,0
|
|
20231114,163700,318097925,5080,5080,5080,5080,0
|
|
20231114,163600,318097925,5080,5080,5080,5080,0
|
|
20231114,163500,318097925,5080,5080,5080,5080,0
|
|
20231114,163400,318097925,5080,5080,5080,5080,0
|
|
20231114,163300,318097925,5080,5080,5080,5080,0
|
|
20231114,163200,318097925,5080,5080,5080,5080,0
|
|
20231114,163100,318097925,5080,5080,5080,5080,0
|
|
20231114,163000,318097925,5080,5080,5080,5080,0
|
|
20231114,162900,318097925,5080,5080,5080,5080,0
|
|
20231114,162800,318097925,5080,5080,5080,5080,0
|
|
20231114,162700,318097925,5080,5080,5080,5080,0
|
|
20231114,162600,318097925,5080,5080,5080,5080,0
|
|
20231114,162500,318097925,5080,5080,5080,5080,0
|
|
20231114,162400,318097925,5080,5080,5080,5080,0
|
|
20231114,162300,318097925,5080,5080,5080,5080,0
|
|
20231114,162200,318097925,5080,5080,5080,5080,6670
|
|
20231114,162100,318097925,5080,5080,5080,5080,0
|
|
20231114,162000,318097925,5080,5080,5080,5080,0
|
|
20231114,161900,318097925,5080,5080,5080,5080,0
|
|
20231114,161800,318097925,5080,5080,5080,5080,0
|
|
20231114,161700,318097925,5080,5080,5080,5080,0
|
|
20231114,161600,318097925,5080,5080,5080,5080,0
|
|
20231114,161500,318097925,5080,5080,5080,5080,0
|
|
20231114,161400,318097925,5080,5080,5080,5080,0
|
|
20231114,161300,318097925,5080,5080,5080,5080,0
|
|
20231114,161200,318097925,5080,5080,5080,5080,0
|
|
20231114,161100,318097925,5080,5080,5080,5080,0
|
|
20231114,161000,318097925,5080,5080,5080,5080,0
|
|
20231114,160900,318097925,5080,5080,5080,5080,0
|
|
20231114,160800,318097925,5080,5080,5080,5080,0
|
|
20231114,160700,318097925,5080,5080,5080,5080,0
|
|
20231114,160600,318097925,5080,5080,5080,5080,0
|
|
20231114,160500,318097925,5080,5080,5080,5080,0
|
|
20231114,160400,318097925,5080,5080,5080,5080,0
|
|
20231114,160300,318097925,5080,5080,5080,5080,0
|
|
20231114,160200,318097925,5080,5080,5080,5080,0
|
|
20231114,160100,318097925,5080,5080,5080,5080,0
|
|
20231114,160000,318097925,5080,5080,5080,5080,0
|
|
20231114,155900,318097925,5080,5080,5080,5080,0
|
|
20231114,155800,318097925,5080,5080,5080,5080,0
|
|
20231114,155700,318097925,5080,5080,5080,5080,0
|
|
20231114,155600,318097925,5080,5080,5080,5080,0
|
|
20231114,155500,318097925,5080,5080,5080,5080,0
|
|
20231114,155400,318097925,5080,5080,5080,5080,0
|
|
20231114,155300,318097925,5080,5080,5080,5080,0
|
|
20231114,155200,318097925,5080,5080,5080,5080,6670
|
|
20231114,155100,318097925,5080,5080,5080,5080,0
|
|
20231114,155000,318097925,5080,5080,5080,5080,0
|
|
20231114,154900,318097925,5080,5080,5080,5080,0
|
|
20231114,154800,318097925,5080,5080,5080,5080,0
|
|
20231114,154700,318097925,5080,5080,5080,5080,0
|
|
20231114,154600,318097925,5080,5080,5080,5080,0
|
|
20231114,154500,318097925,5080,5080,5080,5080,0
|
|
20231114,154400,318097925,5080,5080,5080,5080,0
|
|
20231114,154300,318097925,5080,5080,5080,5080,0
|
|
20231114,154200,318097925,5080,5080,5080,5080,0
|
|
20231114,154100,318097925,5080,5080,5080,5080,0
|
|
20231114,154000,318097925,5080,5080,5080,5080,0
|
|
20231114,153900,318097925,5080,5080,5080,5080,0
|
|
20231114,153800,318097925,5080,5080,5080,5080,0
|
|
20231114,153700,318097925,5080,5080,5080,5080,0
|
|
20231114,153600,318097925,5080,5080,5080,5080,0
|
|
20231114,153500,318097925,5080,5080,5080,5080,0
|
|
20231114,153400,318097925,5080,5080,5080,5080,0
|
|
20231114,153300,318097925,5080,5080,5080,5080,0
|
|
20231114,153200,318097925,5080,5080,5080,5080,0
|
|
20231114,153100,318097925,5080,5080,5080,5080,0
|
|
20231114,153000,318097925,5080,5080,5080,5080,6670
|
|
20231114,152900,284214325,5040,5040,5040,5040,0
|
|
20231114,152800,284214325,5040,5040,5040,5040,0
|
|
20231114,152700,284214325,5040,5040,5040,5040,0
|
|
20231114,152600,284214325,5040,5040,5040,5040,0
|
|
20231114,152500,284214325,5040,5040,5040,5040,0
|
|
20231114,152400,284214325,5040,5040,5040,5040,0
|
|
20231114,152300,284214325,5040,5040,5040,5040,0
|
|
20231114,152200,284214325,5040,5040,5040,5040,0
|
|
20231114,152100,284214325,5040,5040,5040,5040,0
|
|
20231114,152000,284214325,5040,5040,5040,5040,0
|
|
20231114,151900,284214325,5040,5030,5060,5020,1120
|
|
20231114,151800,278567185,5030,5020,5040,5020,1566
|
|
20231114,151700,270703365,5010,5010,5010,5010,84
|
|
20231114,151600,270282525,5010,5010,5010,5000,469
|
|
20231114,151500,267932855,5010,5010,5010,5010,1529
|
|
20231114,151400,260272565,5010,5000,5030,5000,557
|
|
20231114,151300,257483175,5020,5030,5030,5000,1199
|
|
20231114,151200,251457355,5000,5000,5010,5000,202
|
|
20231114,151100,250446855,4990,4995,5030,4985,1731
|
|
20231114,151000,241764525,5010,4935,5010,4930,11791
|
|
20231114,150900,183104150,4945,4945,4945,4945,0
|
|
20231114,150800,183104150,4945,4945,4945,4945,0
|
|
20231114,150700,183104150,4945,4945,4945,4945,300
|
|
20231114,150600,181620650,4945,4925,4945,4920,978
|
|
20231114,150500,176805995,4955,4955,4955,4955,0
|
|
20231114,150400,176805995,4955,4955,4955,4955,1
|
|
20231114,150300,176801040,4920,4955,4955,4920,1001
|
|
20231114,150200,171871275,4925,4955,4955,4925,1004
|
|
20231114,150100,166918485,4955,4940,4955,4940,501
|
|
20231114,150000,164443530,4940,4940,4940,4940,40
|
|
20231114,145900,164245930,4960,4960,4960,4960,66
|
|
20231114,145800,163918570,4935,4940,4940,4935,565
|
|
20231114,145700,161127795,4965,4965,4965,4965,0
|
|
20231114,145600,161127795,4965,4965,4965,4965,0
|
|
20231114,145500,161127795,4965,4965,4965,4965,0
|
|
20231114,145400,161127795,4965,4965,4965,4965,0
|
|
20231114,145300,161127795,4965,4965,4965,4965,0
|
|
20231114,145200,161127795,4965,4965,4965,4965,0
|
|
20231114,145100,161127795,4965,4965,4965,4965,0
|
|
20231114,145000,161127795,4965,4965,4965,4965,0
|
|
20231114,144900,161127795,4965,4965,4965,4965,0
|
|
20231114,144800,161127795,4965,4965,4965,4965,0
|
|
20231114,144700,161127795,4965,4965,4965,4965,100
|
|
20231114,144600,160631295,4965,4965,4965,4965,0
|
|
20231114,144500,160631295,4965,4965,4965,4965,0
|
|
20231114,144400,160631295,4965,4965,4965,4965,0
|
|
20231114,144300,160631295,4965,4950,4965,4950,144
|
|
20231114,144200,159917280,4950,4950,4950,4950,0
|
|
20231114,144100,159917280,4950,4950,4950,4950,0
|
|
20231114,144000,159917280,4950,4950,4950,4950,0
|
|
20231114,143900,159917280,4950,4950,4950,4950,0
|
|
20231114,143800,159917280,4950,4950,4950,4950,0
|
|
20231114,143700,159917280,4950,4950,4950,4950,0
|
|
20231114,143600,159917280,4950,4950,4950,4950,0
|
|
20231114,143500,159917280,4950,4950,4950,4950,0
|
|
20231114,143400,159917280,4950,4950,4950,4950,0
|
|
20231114,143300,159917280,4950,4950,4950,4950,0
|
|
20231114,143200,159917280,4950,4935,4950,4935,2
|
|
20231114,143100,159907395,4930,4930,4930,4930,0
|
|
20231114,143000,159907395,4930,4930,4930,4930,0
|
|
20231114,142900,159907395,4930,4930,4930,4930,0
|
|
20231114,142800,159907395,4930,4935,4935,4930,700
|
|
20231114,142700,156455665,4940,4940,4940,4940,0
|
|
20231114,142600,156455665,4940,4940,4940,4940,0
|
|
20231114,142500,156455665,4940,4940,4940,4940,0
|
|
20231114,142400,156455665,4940,4945,4945,4940,162
|
|
20231114,142300,155654625,4950,4950,4950,4950,0
|
|
20231114,142200,155654625,4950,4950,4950,4950,0
|
|
20231114,142100,155654625,4950,4950,4950,4950,0
|
|
20231114,142000,155654625,4950,4950,4950,4950,0
|
|
20231114,141900,155654625,4950,4955,4955,4940,41
|
|
20231114,141800,155451535,4960,4935,4960,4935,43
|
|
20231114,141700,155239120,4935,4935,4935,4935,0
|
|
20231114,141600,155239120,4935,4935,4935,4935,0
|
|
20231114,141500,155239120,4935,4935,4935,4935,0
|
|
20231114,141400,155239120,4935,4935,4935,4935,0
|
|
20231114,141300,155239120,4935,4935,4935,4935,1
|
|
20231114,141200,155234185,4920,4920,4920,4920,0
|
|
20231114,141100,155234185,4920,4920,4920,4920,0
|
|
20231114,141000,155234185,4920,4920,4920,4920,0
|
|
20231114,140900,155234185,4920,4920,4920,4920,0
|
|
20231114,140800,155234185,4920,4920,4920,4920,5
|
|
20231114,140700,155209585,4920,4930,4930,4920,500
|
|
20231114,140600,152746445,4940,4940,4940,4940,1
|
|
20231114,140500,152741505,4930,4930,4930,4930,0
|
|
20231114,140400,152741505,4930,4930,4930,4930,0
|
|
20231114,140300,152741505,4930,4930,4930,4930,0
|
|
20231114,140200,152741505,4930,4930,4930,4930,32
|
|
20231114,140100,152583745,4930,4930,4930,4930,100
|
|
20231114,140000,152090745,4930,4930,4930,4930,60
|
|
20231114,135900,151794945,4930,4930,4930,4930,0
|
|
20231114,135800,151794945,4930,4930,4930,4930,0
|
|
20231114,135700,151794945,4930,4930,4930,4930,40
|
|
20231114,135600,151597745,4930,4930,4930,4930,460
|
|
20231114,135500,149329945,4935,4935,4935,4935,0
|
|
20231114,135400,149329945,4935,4935,4935,4935,0
|
|
20231114,135300,149329945,4935,4935,4935,4935,0
|
|
20231114,135200,149329945,4935,4935,4935,4935,138
|
|
20231114,135100,148648915,4935,4935,4935,4935,0
|
|
20231114,135000,148648915,4935,4935,4935,4935,368
|
|
20231114,134900,146832835,4935,4940,4940,4935,540
|
|
20231114,134800,144167735,4940,4945,4945,4940,459
|
|
20231114,134700,141899925,4965,4965,4965,4965,0
|
|
20231114,134600,141899925,4965,4965,4965,4965,0
|
|
20231114,134500,141899925,4965,4965,4965,4965,0
|
|
20231114,134400,141899925,4965,4965,4965,4965,0
|
|
20231114,134300,141899925,4965,4965,4965,4965,0
|
|
20231114,134200,141899925,4965,4965,4965,4965,0
|
|
20231114,134100,141899925,4965,4965,4965,4965,0
|
|
20231114,134000,141899925,4965,4965,4965,4965,0
|
|
20231114,133900,141899925,4965,4965,4965,4965,0
|
|
20231114,133800,141899925,4965,4965,4965,4965,0
|
|
20231114,133700,141899925,4965,4960,4965,4960,2
|
|
20231114,133600,141890000,4940,4940,4940,4940,0
|
|
20231114,133500,141890000,4940,4940,4940,4940,0
|
|
20231114,133400,141890000,4940,4940,4940,4940,0
|
|
20231114,133300,141890000,4940,4940,4940,4940,0
|
|
20231114,133200,141890000,4940,4940,4940,4940,0
|
|
20231114,133100,141890000,4940,4940,4940,4940,0
|
|
20231114,133000,141890000,4940,4940,4940,4940,0
|
|
20231114,132900,141890000,4940,4940,4940,4940,0
|
|
20231114,132800,141890000,4940,4940,4940,4940,1000
|
|
20231114,132700,136950000,4965,4965,4965,4965,0
|
|
20231114,132600,136950000,4965,4965,4965,4965,0
|
|
20231114,132500,136950000,4965,4965,4965,4965,1
|
|
20231114,132400,136945035,4965,4965,4965,4965,0
|
|
20231114,132300,136945035,4965,4965,4965,4965,0
|
|
20231114,132200,136945035,4965,4950,4965,4950,9
|
|
20231114,132100,136900455,4940,4940,4940,4940,0
|
|
20231114,132000,136900455,4940,4940,4940,4940,706
|
|
20231114,131900,133412815,4940,4940,4940,4940,0
|
|
20231114,131800,133412815,4940,4940,4940,4940,300
|
|
20231114,131700,131930815,4955,4955,4955,4955,0
|
|
20231114,131600,131930815,4955,4955,4955,4955,18
|
|
20231114,131500,131841625,4955,4955,4955,4940,59
|
|
20231114,131400,131549970,4965,4965,4965,4965,0
|
|
20231114,131300,131549970,4965,4965,4965,4965,0
|
|
20231114,131200,131549970,4965,4965,4965,4965,0
|
|
20231114,131100,131549970,4965,4965,4965,4965,9
|
|
20231114,131000,131505285,4970,4970,4970,4970,0
|
|
20231114,130900,131505285,4970,4970,4970,4970,50
|
|
20231114,130800,131256785,4935,4940,4940,4935,1000
|
|
20231114,130700,126320840,4940,4940,4940,4940,0
|
|
20231114,130600,126320840,4940,4940,4940,4940,0
|
|
20231114,130500,126320840,4940,4940,4940,4940,0
|
|
20231114,130400,126320840,4940,4950,4950,4940,500
|
|
20231114,130300,123846390,4970,4970,4970,4970,0
|
|
20231114,130200,123846390,4970,4970,4970,4970,0
|
|
20231114,130100,123846390,4970,4970,4970,4970,0
|
|
20231114,130000,123846390,4970,4970,4970,4970,1
|
|
20231114,125900,123841420,4950,4950,4950,4950,15
|
|
20231114,125800,123767170,4945,4945,4945,4945,1
|
|
20231114,125700,123762225,4940,4940,4940,4940,0
|
|
20231114,125600,123762225,4940,4965,4965,4940,308
|
|
20231114,125500,122237710,4970,4970,4970,4970,0
|
|
20231114,125400,122237710,4970,4970,4970,4970,0
|
|
20231114,125300,122237710,4970,4970,4970,4970,50
|
|
20231114,125200,121989210,4970,4970,4970,4970,1
|
|
20231114,125100,121984240,4945,4945,4945,4945,0
|
|
20231114,125000,121984240,4945,4945,4945,4945,0
|
|
20231114,124900,121984240,4945,4945,4945,4945,0
|
|
20231114,124800,121984240,4945,4945,4945,4945,0
|
|
20231114,124700,121984240,4945,4960,4960,4945,500
|
|
20231114,124600,119508910,4970,4970,4970,4970,0
|
|
20231114,124500,119508910,4970,4970,4970,4970,0
|
|
20231114,124400,119508910,4970,4970,4970,4970,1
|
|
20231114,124300,119503940,4960,4960,4960,4960,0
|
|
20231114,124200,119503940,4960,4960,4960,4960,0
|
|
20231114,124100,119503940,4960,4970,4970,4960,200
|
|
20231114,124000,118511590,4970,4975,4975,4970,36
|
|
20231114,123900,118332545,4975,4970,4975,4970,5
|
|
20231114,123800,118307690,4970,4970,4970,4970,0
|
|
20231114,123700,118307690,4970,4970,4970,4970,0
|
|
20231114,123600,118307690,4970,4970,4970,4970,0
|
|
20231114,123500,118307690,4970,4970,4970,4970,0
|
|
20231114,123400,118307690,4970,4970,4970,4970,0
|
|
20231114,123300,118307690,4970,4970,4970,4970,0
|
|
20231114,123200,118307690,4970,4970,4970,4970,0
|
|
20231114,123100,118307690,4970,4970,4970,4970,4
|
|
20231114,123000,118287810,4975,4975,4975,4975,10
|
|
20231114,122900,118238060,4970,4970,4970,4970,0
|
|
20231114,122800,118238060,4970,4970,4970,4970,11
|
|
20231114,122700,118183390,4970,4970,4970,4970,0
|
|
20231114,122600,118183390,4970,4970,4970,4970,0
|
|
20231114,122500,118183390,4970,4970,4970,4970,11
|
|
20231114,122400,118128720,4970,4970,4970,4970,0
|
|
20231114,122300,118128720,4970,4970,4970,4970,0
|
|
20231114,122200,118128720,4970,4970,4970,4970,4
|
|
20231114,122100,118108840,4970,4970,4970,4970,30
|
|
20231114,122000,117959740,4970,4970,4970,4970,0
|
|
20231114,121900,117959740,4970,4970,4970,4970,17
|
|
20231114,121800,117875250,4970,4970,4970,4970,1
|
|
20231114,121700,117870280,4970,4970,4970,4970,1
|
|
20231114,121600,117865310,4965,4970,4970,4965,247
|
|
20231114,121500,116637955,4980,4980,4980,4980,0
|
|
20231114,121400,116637955,4980,4980,4980,4980,0
|
|
20231114,121300,116637955,4980,4980,4980,4980,0
|
|
20231114,121200,116637955,4980,4980,4980,4980,0
|
|
20231114,121100,116637955,4980,4980,4980,4980,0
|
|
20231114,121000,116637955,4980,4970,4980,4970,100
|
|
20231114,120900,116140515,4970,4970,4970,4970,0
|
|
20231114,120800,116140515,4970,4965,4970,4965,2
|
|
20231114,120700,116130580,4970,4970,4970,4970,1
|
|
20231114,120600,116125610,4970,4970,4970,4970,1
|
|
20231114,120500,116120640,4965,4965,4965,4965,0
|
|
20231114,120400,116120640,4965,4965,4965,4965,0
|
|
20231114,120300,116120640,4965,4965,4965,4965,0
|
|
20231114,120200,116120640,4965,4965,4965,4965,0
|
|
20231114,120100,116120640,4965,4965,4965,4965,106
|
|
20231114,120000,115594350,4965,4965,4965,4965,0
|
|
20231114,115900,115594350,4965,4965,4965,4965,0
|
|
20231114,115800,115594350,4965,4965,4965,4965,0
|
|
20231114,115700,115594350,4965,4965,4965,4965,0
|
|
20231114,115600,115594350,4965,4965,4965,4965,0
|
|
20231114,115500,115594350,4965,4965,4965,4965,0
|
|
20231114,115400,115594350,4965,4965,4965,4965,0
|
|
20231114,115300,115594350,4965,4965,4965,4965,0
|
|
20231114,115200,115594350,4965,4965,4965,4965,0
|
|
20231114,115100,115594350,4965,4965,4965,4965,1
|
|
20231114,115000,115589385,4960,4960,4960,4955,5
|
|
20231114,114900,115564590,4965,4965,4965,4965,0
|
|
20231114,114800,115564590,4965,4960,4965,4960,18
|
|
20231114,114700,115475305,4960,4960,4960,4960,60
|
|
20231114,114600,115177705,4960,4960,4960,4960,1
|
|
20231114,114500,115172745,4950,4950,4950,4950,30
|
|
20231114,114400,115024245,4950,4950,4950,4950,0
|
|
20231114,114300,115024245,4950,4950,4950,4950,0
|
|
20231114,114200,115024245,4950,4950,4950,4950,0
|
|
20231114,114100,115024245,4950,4950,4950,4950,1
|
|
20231114,114000,115019295,4940,4940,4940,4940,0
|
|
20231114,113900,115019295,4940,4940,4940,4940,0
|
|
20231114,113800,115019295,4940,4940,4940,4940,0
|
|
20231114,113700,115019295,4940,4940,4940,4940,0
|
|
20231114,113600,115019295,4940,4940,4940,4940,0
|
|
20231114,113500,115019295,4940,4940,4940,4940,0
|
|
20231114,113400,115019295,4940,4940,4940,4940,0
|
|
20231114,113300,115019295,4940,4945,4945,4940,243
|
|
20231114,113200,113818395,4945,4950,4950,4945,34
|
|
20231114,113100,113650145,4950,4950,4950,4950,0
|
|
20231114,113000,113650145,4950,4950,4950,4950,0
|
|
20231114,112900,113650145,4950,4970,4970,4950,1000
|
|
20231114,112800,108691250,4975,4975,4975,4975,0
|
|
20231114,112700,108691250,4975,4975,4975,4975,0
|
|
20231114,112600,108691250,4975,4975,4975,4975,32
|
|
20231114,112500,108532050,4975,4975,4975,4975,0
|
|
20231114,112400,108532050,4975,4975,4975,4975,0
|
|
20231114,112300,108532050,4975,4975,4975,4975,0
|
|
20231114,112200,108532050,4975,4975,4975,4975,1
|
|
20231114,112100,108527075,4970,4985,4985,4970,535
|
|
20231114,112000,105865445,4980,4985,4985,4980,82
|
|
20231114,111900,105457080,4980,4980,4980,4980,0
|
|
20231114,111800,105457080,4980,4980,4980,4980,20
|
|
20231114,111700,105357480,4985,4985,4985,4985,0
|
|
20231114,111600,105357480,4985,4985,4985,4985,0
|
|
20231114,111500,105357480,4985,4985,4985,4985,30
|
|
20231114,111400,105207930,4985,4985,4985,4985,102
|
|
20231114,111300,104699460,4985,4985,4985,4985,1
|
|
20231114,111200,104694475,4985,4985,4985,4985,41
|
|
20231114,111100,104490090,4990,4990,4990,4990,0
|
|
20231114,111000,104490090,4990,4990,4990,4990,40
|
|
20231114,110900,104290490,4995,4995,5000,4995,12
|
|
20231114,110800,104230545,4995,4995,4995,4995,124
|
|
20231114,110700,103611165,4995,4995,4995,4995,0
|
|
20231114,110600,103611165,4995,4995,4995,4995,1
|
|
20231114,110500,103606170,4980,5000,5000,4980,5
|
|
20231114,110400,103581215,5000,5000,5000,5000,0
|
|
20231114,110300,103581215,5000,4995,5000,4995,94
|
|
20231114,110200,103111655,4995,4995,4995,4995,0
|
|
20231114,110100,103111655,4995,4995,4995,4995,0
|
|
20231114,110000,103111655,4995,4995,4995,4995,52
|
|
20231114,105900,102851915,4995,4995,4995,4995,0
|
|
20231114,105800,102851915,4995,4990,4995,4990,639
|
|
20231114,105700,99661245,4990,4990,4990,4990,0
|
|
20231114,105600,99661245,4990,4990,4990,4990,0
|
|
20231114,105500,99661245,4990,4990,4990,4990,3
|
|
20231114,105400,99646275,4990,4990,4990,4990,10
|
|
20231114,105300,99596375,4990,4985,4990,4985,11
|
|
20231114,105200,99541535,4990,4990,4990,4990,10
|
|
20231114,105100,99491635,4995,4995,4995,4995,0
|
|
20231114,105000,99491635,4995,4995,5000,4985,1542
|
|
20231114,104900,91784165,4995,4990,4995,4990,1488
|
|
20231114,104800,84358820,4990,4985,4990,4985,13
|
|
20231114,104700,84293995,4985,4985,4990,4980,173
|
|
20231114,104600,83431555,4990,4990,4995,4990,159
|
|
20231114,104500,82637645,4985,4980,4985,4980,847
|
|
20231114,104400,78419310,4980,4975,4985,4975,320
|
|
20231114,104300,76826260,4975,4955,4975,4955,1334
|
|
20231114,104200,70203895,4950,4925,4950,4925,1221
|
|
20231114,104100,64176175,4915,4915,4915,4915,350
|
|
20231114,104000,62455925,4915,4915,4915,4915,0
|
|
20231114,103900,62455925,4915,4915,4915,4915,0
|
|
20231114,103800,62455925,4915,4915,4915,4915,0
|
|
20231114,103700,62455925,4915,4915,4915,4915,0
|
|
20231114,103600,62455925,4915,4915,4915,4915,400
|
|
20231114,103500,60489925,4915,4915,4915,4915,0
|
|
20231114,103400,60489925,4915,4915,4915,4915,0
|
|
20231114,103300,60489925,4915,4915,4915,4915,0
|
|
20231114,103200,60489925,4915,4920,4920,4915,5
|
|
20231114,103100,60465340,4920,4920,4920,4920,5
|
|
20231114,103000,60440740,4920,4920,4920,4920,41
|
|
20231114,102900,60239020,4915,4915,4915,4915,218
|
|
20231114,102800,59167550,4915,4915,4915,4915,0
|
|
20231114,102700,59167550,4915,4915,4915,4915,0
|
|
20231114,102600,59167550,4915,4915,4915,4915,0
|
|
20231114,102500,59167550,4915,4930,4930,4915,507
|
|
20231114,102400,56671495,4930,4930,4930,4930,0
|
|
20231114,102300,56671495,4930,4930,4930,4930,0
|
|
20231114,102200,56671495,4930,4930,4930,4930,0
|
|
20231114,102100,56671495,4930,4930,4930,4930,20
|
|
20231114,102000,56572895,4925,4925,4925,4925,24
|
|
20231114,101900,56454695,4920,4920,4920,4920,0
|
|
20231114,101800,56454695,4920,4920,4920,4915,1105
|
|
20231114,101700,51018195,4920,4920,4920,4920,25
|
|
20231114,101600,50895195,4920,4920,4920,4920,24
|
|
20231114,101500,50777115,4920,4925,4925,4920,668
|
|
20231114,101400,47487335,4925,4925,4925,4925,0
|
|
20231114,101300,47487335,4925,4925,4925,4925,20
|
|
20231114,101200,47388835,4925,4920,4925,4920,5
|
|
20231114,101100,47364230,4920,4920,4920,4920,5
|
|
20231114,101000,47339630,4925,4910,4925,4910,108
|
|
20231114,100900,46808275,4910,4910,4910,4910,48
|
|
20231114,100800,46572595,4920,4920,4920,4920,0
|
|
20231114,100700,46572595,4920,4920,4920,4920,5
|
|
20231114,100600,46547995,4920,4910,4920,4910,3
|
|
20231114,100500,46533255,4920,4910,4920,4910,15
|
|
20231114,100400,46459595,4910,4910,4910,4910,60
|
|
20231114,100300,46164995,4920,4920,4920,4920,342
|
|
20231114,100200,44482355,4920,4920,4920,4920,1
|
|
20231114,100100,44477435,4905,4905,4905,4905,0
|
|
20231114,100000,44477435,4905,4905,4905,4905,0
|
|
20231114,095900,44477435,4905,4905,4905,4905,17
|
|
20231114,095800,44394050,4905,4905,4905,4905,0
|
|
20231114,095700,44394050,4905,4905,4905,4905,466
|
|
20231114,095600,42108320,4920,4920,4920,4920,0
|
|
20231114,095500,42108320,4920,4920,4920,4920,0
|
|
20231114,095400,42108320,4920,4920,4920,4920,0
|
|
20231114,095300,42108320,4920,4920,4920,4920,1
|
|
20231114,095200,42103400,4910,4910,4910,4910,0
|
|
20231114,095100,42103400,4910,4910,4910,4910,0
|
|
20231114,095000,42103400,4910,4910,4910,4910,0
|
|
20231114,094900,42103400,4910,4910,4910,4910,0
|
|
20231114,094800,42103400,4910,4910,4910,4910,0
|
|
20231114,094700,42103400,4910,4910,4910,4910,0
|
|
20231114,094600,42103400,4910,4910,4910,4910,0
|
|
20231114,094500,42103400,4910,4910,4910,4910,241
|
|
20231114,094400,40920090,4910,4910,4910,4910,1
|
|
20231114,094300,40915180,4910,4910,4910,4910,0
|
|
20231114,094200,40915180,4910,4915,4915,4910,251
|
|
20231114,094100,39682165,4915,4915,4915,4915,0
|
|
20231114,094000,39682165,4915,4915,4915,4915,3
|
|
20231114,093900,39667420,4920,4920,4920,4920,11
|
|
20231114,093800,39613300,4920,4920,4920,4920,0
|
|
20231114,093700,39613300,4920,4920,4920,4920,44
|
|
20231114,093600,39396820,4920,4915,4920,4915,122
|
|
20231114,093500,38797090,4925,4925,4925,4925,21
|
|
20231114,093400,38693665,4925,4925,4925,4925,12
|
|
20231114,093300,38634565,4925,4925,4930,4925,212
|
|
20231114,093200,37589525,4925,4925,4925,4925,0
|
|
20231114,093100,37589525,4925,4920,4925,4920,132
|
|
20231114,093000,36940075,4920,4920,4920,4920,104
|
|
20231114,092900,36428395,4920,4915,4920,4915,101
|
|
20231114,092800,35931975,4910,4910,4910,4910,0
|
|
20231114,092700,35931975,4910,4910,4910,4910,0
|
|
20231114,092600,35931975,4910,4905,4910,4905,226
|
|
20231114,092500,34822390,4900,4900,4900,4900,0
|
|
20231114,092400,34822390,4900,4900,4900,4900,909
|
|
20231114,092300,30368290,4905,4905,4905,4900,514
|
|
20231114,092200,27849405,4910,4910,4910,4910,6
|
|
20231114,092100,27819945,4910,4910,4910,4910,3
|
|
20231114,092000,27805215,4905,4905,4905,4905,0
|
|
20231114,091900,27805215,4905,4910,4910,4905,59
|
|
20231114,091800,27515775,4900,4900,4900,4900,0
|
|
20231114,091700,27515775,4900,4900,4900,4900,40
|
|
20231114,091600,27319775,4915,4905,4915,4900,25
|
|
20231114,091500,27197110,4900,4900,4905,4900,39
|
|
20231114,091400,27005985,4915,4900,4915,4900,69
|
|
20231114,091300,26667855,4900,4915,4915,4900,618
|
|
20231114,091200,23636715,4915,4915,4915,4915,192
|
|
20231114,091100,22693035,4920,4920,4930,4920,349
|
|
20231114,091000,20975520,4930,4930,4930,4920,159
|
|
20231114,090900,20192830,4930,4900,4930,4900,605
|
|
20231114,090800,17217425,4920,4925,4925,4920,22
|
|
20231114,090700,17109080,4925,4905,4925,4905,1530
|
|
20231114,090600,9586445,4905,4895,4905,4895,131
|
|
20231114,090500,8944670,4875,4895,4895,4875,26
|
|
20231114,090400,8817800,4875,4895,4900,4875,211
|
|
20231114,090300,7787355,4900,4890,4905,4890,111
|
|
20231114,090200,7243505,4895,4850,4895,4850,108
|
|
20231114,090100,6717240,4850,4875,4875,4840,718
|
|
20231114,090000,3229625,4900,4895,4900,4890,650
|