699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,203600,816126790,4700,4700,4700,4700,1376
|
|
20231108,203500,816126790,4700,4700,4700,4700,0
|
|
20231108,203400,816126790,4700,4700,4700,4700,0
|
|
20231108,203300,816126790,4700,4700,4700,4700,0
|
|
20231108,203200,816126790,4700,4700,4700,4700,0
|
|
20231108,203100,816126790,4700,4700,4700,4700,0
|
|
20231108,203000,816126790,4700,4700,4700,4700,0
|
|
20231108,202900,816126790,4700,4700,4700,4700,0
|
|
20231108,202800,816126790,4700,4700,4700,4700,0
|
|
20231108,202700,816126790,4700,4700,4700,4700,0
|
|
20231108,202600,816126790,4700,4700,4700,4700,0
|
|
20231108,202500,816126790,4700,4700,4700,4700,0
|
|
20231108,202400,816126790,4700,4700,4700,4700,0
|
|
20231108,202300,816126790,4700,4700,4700,4700,0
|
|
20231108,202200,816126790,4700,4700,4700,4700,0
|
|
20231108,202100,816126790,4700,4700,4700,4700,0
|
|
20231108,202000,816126790,4700,4700,4700,4700,0
|
|
20231108,201900,816126790,4700,4700,4700,4700,0
|
|
20231108,201800,816126790,4700,4700,4700,4700,0
|
|
20231108,201700,816126790,4700,4700,4700,4700,0
|
|
20231108,201600,816126790,4700,4700,4700,4700,0
|
|
20231108,201500,816126790,4700,4700,4700,4700,0
|
|
20231108,201400,816126790,4700,4700,4700,4700,0
|
|
20231108,201300,816126790,4700,4700,4700,4700,0
|
|
20231108,201200,816126790,4700,4700,4700,4700,0
|
|
20231108,201100,816126790,4700,4700,4700,4700,0
|
|
20231108,201000,816126790,4700,4700,4700,4700,0
|
|
20231108,200900,816126790,4700,4700,4700,4700,0
|
|
20231108,200800,816126790,4700,4700,4700,4700,0
|
|
20231108,200700,816126790,4700,4700,4700,4700,0
|
|
20231108,200600,816126790,4700,4700,4700,4700,1376
|
|
20231108,200500,816126790,4700,4700,4700,4700,0
|
|
20231108,200400,816126790,4700,4700,4700,4700,0
|
|
20231108,200300,816126790,4700,4700,4700,4700,0
|
|
20231108,200200,816126790,4700,4700,4700,4700,0
|
|
20231108,200100,816126790,4700,4700,4700,4700,0
|
|
20231108,200000,816126790,4700,4700,4700,4700,0
|
|
20231108,195900,816126790,4700,4700,4700,4700,0
|
|
20231108,195800,816126790,4700,4700,4700,4700,0
|
|
20231108,195700,816126790,4700,4700,4700,4700,0
|
|
20231108,195600,816126790,4700,4700,4700,4700,0
|
|
20231108,195500,816126790,4700,4700,4700,4700,0
|
|
20231108,195400,816126790,4700,4700,4700,4700,0
|
|
20231108,195300,816126790,4700,4700,4700,4700,0
|
|
20231108,195200,816126790,4700,4700,4700,4700,0
|
|
20231108,195100,816126790,4700,4700,4700,4700,0
|
|
20231108,195000,816126790,4700,4700,4700,4700,0
|
|
20231108,194900,816126790,4700,4700,4700,4700,0
|
|
20231108,194800,816126790,4700,4700,4700,4700,0
|
|
20231108,194700,816126790,4700,4700,4700,4700,0
|
|
20231108,194600,816126790,4700,4700,4700,4700,0
|
|
20231108,194500,816126790,4700,4700,4700,4700,0
|
|
20231108,194400,816126790,4700,4700,4700,4700,0
|
|
20231108,194300,816126790,4700,4700,4700,4700,0
|
|
20231108,194200,816126790,4700,4700,4700,4700,0
|
|
20231108,194100,816126790,4700,4700,4700,4700,0
|
|
20231108,194000,816126790,4700,4700,4700,4700,0
|
|
20231108,193900,816126790,4700,4700,4700,4700,0
|
|
20231108,193800,816126790,4700,4700,4700,4700,0
|
|
20231108,193700,816126790,4700,4700,4700,4700,0
|
|
20231108,193600,816126790,4700,4700,4700,4700,1376
|
|
20231108,193500,816126790,4700,4700,4700,4700,0
|
|
20231108,193400,816126790,4700,4700,4700,4700,0
|
|
20231108,193300,816126790,4700,4700,4700,4700,0
|
|
20231108,193200,816126790,4700,4700,4700,4700,0
|
|
20231108,193100,816126790,4700,4700,4700,4700,0
|
|
20231108,193000,816126790,4700,4700,4700,4700,0
|
|
20231108,192900,816126790,4700,4700,4700,4700,0
|
|
20231108,192800,816126790,4700,4700,4700,4700,0
|
|
20231108,192700,816126790,4700,4700,4700,4700,0
|
|
20231108,192600,816126790,4700,4700,4700,4700,0
|
|
20231108,192500,816126790,4700,4700,4700,4700,0
|
|
20231108,192400,816126790,4700,4700,4700,4700,0
|
|
20231108,192300,816126790,4700,4700,4700,4700,0
|
|
20231108,192200,816126790,4700,4700,4700,4700,0
|
|
20231108,192100,816126790,4700,4700,4700,4700,0
|
|
20231108,192000,816126790,4700,4700,4700,4700,0
|
|
20231108,191900,816126790,4700,4700,4700,4700,0
|
|
20231108,191800,816126790,4700,4700,4700,4700,0
|
|
20231108,191700,816126790,4700,4700,4700,4700,0
|
|
20231108,191600,816126790,4700,4700,4700,4700,0
|
|
20231108,191500,816126790,4700,4700,4700,4700,0
|
|
20231108,191400,816126790,4700,4700,4700,4700,0
|
|
20231108,191300,816126790,4700,4700,4700,4700,0
|
|
20231108,191200,816126790,4700,4700,4700,4700,0
|
|
20231108,191100,816126790,4700,4700,4700,4700,0
|
|
20231108,191000,816126790,4700,4700,4700,4700,0
|
|
20231108,190900,816126790,4700,4700,4700,4700,0
|
|
20231108,190800,816126790,4700,4700,4700,4700,0
|
|
20231108,190700,816126790,4700,4700,4700,4700,0
|
|
20231108,190600,816126790,4700,4700,4700,4700,1376
|
|
20231108,190500,816126790,4700,4700,4700,4700,0
|
|
20231108,190400,816126790,4700,4700,4700,4700,0
|
|
20231108,190300,816126790,4700,4700,4700,4700,0
|
|
20231108,190200,816126790,4700,4700,4700,4700,0
|
|
20231108,190100,816126790,4700,4700,4700,4700,0
|
|
20231108,190000,816126790,4700,4700,4700,4700,0
|
|
20231108,185900,816126790,4700,4700,4700,4700,0
|
|
20231108,185800,816126790,4700,4700,4700,4700,0
|
|
20231108,185700,816126790,4700,4700,4700,4700,0
|
|
20231108,185600,816126790,4700,4700,4700,4700,0
|
|
20231108,185500,816126790,4700,4700,4700,4700,0
|
|
20231108,185400,816126790,4700,4700,4700,4700,0
|
|
20231108,185300,816126790,4700,4700,4700,4700,0
|
|
20231108,185200,816126790,4700,4700,4700,4700,0
|
|
20231108,185100,816126790,4700,4700,4700,4700,0
|
|
20231108,185000,816126790,4700,4700,4700,4700,0
|
|
20231108,184900,816126790,4700,4700,4700,4700,0
|
|
20231108,184800,816126790,4700,4700,4700,4700,0
|
|
20231108,184700,816126790,4700,4700,4700,4700,0
|
|
20231108,184600,816126790,4700,4700,4700,4700,0
|
|
20231108,184500,816126790,4700,4700,4700,4700,0
|
|
20231108,184400,816126790,4700,4700,4700,4700,0
|
|
20231108,184300,816126790,4700,4700,4700,4700,0
|
|
20231108,184200,816126790,4700,4700,4700,4700,0
|
|
20231108,184100,816126790,4700,4700,4700,4700,0
|
|
20231108,184000,816126790,4700,4700,4700,4700,0
|
|
20231108,183900,816126790,4700,4700,4700,4700,0
|
|
20231108,183800,816126790,4700,4700,4700,4700,0
|
|
20231108,183700,816126790,4700,4700,4700,4700,0
|
|
20231108,183600,816126790,4700,4700,4700,4700,1376
|
|
20231108,183500,816126790,4700,4700,4700,4700,0
|
|
20231108,183400,816126790,4700,4700,4700,4700,0
|
|
20231108,183300,816126790,4700,4700,4700,4700,0
|
|
20231108,183200,816126790,4700,4700,4700,4700,0
|
|
20231108,183100,816126790,4700,4700,4700,4700,0
|
|
20231108,183000,816126790,4700,4700,4700,4700,0
|
|
20231108,182900,816126790,4700,4700,4700,4700,0
|
|
20231108,182800,816126790,4700,4700,4700,4700,0
|
|
20231108,182700,816126790,4700,4700,4700,4700,0
|
|
20231108,182600,816126790,4700,4700,4700,4700,0
|
|
20231108,182500,816126790,4700,4700,4700,4700,0
|
|
20231108,182400,816126790,4700,4700,4700,4700,0
|
|
20231108,182300,816126790,4700,4700,4700,4700,0
|
|
20231108,182200,816126790,4700,4700,4700,4700,0
|
|
20231108,182100,816126790,4700,4700,4700,4700,0
|
|
20231108,182000,816126790,4700,4700,4700,4700,0
|
|
20231108,181900,816126790,4700,4700,4700,4700,0
|
|
20231108,181800,816126790,4700,4700,4700,4700,0
|
|
20231108,181700,816126790,4700,4700,4700,4700,0
|
|
20231108,181600,816126790,4700,4700,4700,4700,0
|
|
20231108,181500,816126790,4700,4700,4700,4700,0
|
|
20231108,181400,816126790,4700,4700,4700,4700,0
|
|
20231108,181300,816126790,4700,4700,4700,4700,0
|
|
20231108,181200,816126790,4700,4700,4700,4700,0
|
|
20231108,181100,816126790,4700,4700,4700,4700,0
|
|
20231108,181000,816126790,4700,4700,4700,4700,0
|
|
20231108,180900,816126790,4700,4700,4700,4700,0
|
|
20231108,180800,816126790,4700,4700,4700,4700,0
|
|
20231108,180700,816126790,4700,4700,4700,4700,0
|
|
20231108,180600,816126790,4700,4700,4700,4700,1376
|
|
20231108,180500,816126790,4700,4700,4700,4700,0
|
|
20231108,180400,816126790,4700,4700,4700,4700,0
|
|
20231108,180300,816126790,4700,4700,4700,4700,0
|
|
20231108,180200,816126790,4700,4700,4700,4700,0
|
|
20231108,180100,816126790,4700,4700,4700,4700,0
|
|
20231108,180000,816126790,4700,4700,4700,4700,0
|
|
20231108,175900,816126790,4700,4700,4700,4700,0
|
|
20231108,175800,816126790,4700,4700,4700,4700,0
|
|
20231108,175700,816126790,4700,4700,4700,4700,0
|
|
20231108,175600,816126790,4700,4700,4700,4700,0
|
|
20231108,175500,816126790,4700,4700,4700,4700,0
|
|
20231108,175400,816126790,4700,4700,4700,4700,0
|
|
20231108,175300,816126790,4700,4700,4700,4700,0
|
|
20231108,175200,816126790,4700,4700,4700,4700,0
|
|
20231108,175100,816126790,4700,4700,4700,4700,0
|
|
20231108,175000,816126790,4700,4700,4700,4700,0
|
|
20231108,174900,816126790,4700,4700,4700,4700,0
|
|
20231108,174800,816126790,4700,4700,4700,4700,0
|
|
20231108,174700,816126790,4700,4700,4700,4700,0
|
|
20231108,174600,816126790,4700,4700,4700,4700,0
|
|
20231108,174500,816126790,4700,4700,4700,4700,0
|
|
20231108,174400,816126790,4700,4700,4700,4700,0
|
|
20231108,174300,816126790,4700,4700,4700,4700,0
|
|
20231108,174200,816126790,4700,4700,4700,4700,0
|
|
20231108,174100,816126790,4700,4700,4700,4700,0
|
|
20231108,174000,816126790,4700,4700,4700,4700,0
|
|
20231108,173900,816126790,4700,4700,4700,4700,0
|
|
20231108,173800,816126790,4700,4700,4700,4700,0
|
|
20231108,173700,816126790,4700,4700,4700,4700,0
|
|
20231108,173600,816126790,4700,4700,4700,4700,1376
|
|
20231108,173500,816126790,4700,4700,4700,4700,0
|
|
20231108,173400,816126790,4700,4700,4700,4700,0
|
|
20231108,173300,816126790,4700,4700,4700,4700,0
|
|
20231108,173200,816126790,4700,4700,4700,4700,0
|
|
20231108,173100,816126790,4700,4700,4700,4700,0
|
|
20231108,173000,816126790,4700,4700,4700,4700,0
|
|
20231108,172900,816126790,4700,4700,4700,4700,0
|
|
20231108,172800,816126790,4700,4700,4700,4700,0
|
|
20231108,172700,816126790,4700,4700,4700,4700,0
|
|
20231108,172600,816126790,4700,4700,4700,4700,0
|
|
20231108,172500,816126790,4700,4700,4700,4700,0
|
|
20231108,172400,816126790,4700,4700,4700,4700,0
|
|
20231108,172300,816126790,4700,4700,4700,4700,0
|
|
20231108,172200,816126790,4700,4700,4700,4700,0
|
|
20231108,172100,816126790,4700,4700,4700,4700,0
|
|
20231108,172000,816126790,4700,4700,4700,4700,0
|
|
20231108,171900,816126790,4700,4700,4700,4700,0
|
|
20231108,171800,816126790,4700,4700,4700,4700,0
|
|
20231108,171700,816126790,4700,4700,4700,4700,0
|
|
20231108,171600,816126790,4700,4700,4700,4700,0
|
|
20231108,171500,816126790,4700,4700,4700,4700,0
|
|
20231108,171400,816126790,4700,4700,4700,4700,0
|
|
20231108,171300,816126790,4700,4700,4700,4700,0
|
|
20231108,171200,816126790,4700,4700,4700,4700,0
|
|
20231108,171100,816126790,4700,4700,4700,4700,0
|
|
20231108,171000,816126790,4700,4700,4700,4700,0
|
|
20231108,170900,816126790,4700,4700,4700,4700,0
|
|
20231108,170800,816126790,4700,4700,4700,4700,0
|
|
20231108,170700,816126790,4700,4700,4700,4700,0
|
|
20231108,170600,816126790,4700,4700,4700,4700,1376
|
|
20231108,170500,816126790,4700,4700,4700,4700,0
|
|
20231108,170400,816126790,4700,4700,4700,4700,0
|
|
20231108,170300,816126790,4700,4700,4700,4700,0
|
|
20231108,170200,816126790,4700,4700,4700,4700,0
|
|
20231108,170100,816126790,4700,4700,4700,4700,0
|
|
20231108,170000,816126790,4700,4700,4700,4700,0
|
|
20231108,165900,816126790,4700,4700,4700,4700,0
|
|
20231108,165800,816126790,4700,4700,4700,4700,0
|
|
20231108,165700,816126790,4700,4700,4700,4700,0
|
|
20231108,165600,816126790,4700,4700,4700,4700,0
|
|
20231108,165500,816126790,4700,4700,4700,4700,0
|
|
20231108,165400,816126790,4700,4700,4700,4700,0
|
|
20231108,165300,816126790,4700,4700,4700,4700,0
|
|
20231108,165200,816126790,4700,4700,4700,4700,0
|
|
20231108,165100,816126790,4700,4700,4700,4700,0
|
|
20231108,165000,816126790,4700,4700,4700,4700,0
|
|
20231108,164900,816126790,4700,4700,4700,4700,0
|
|
20231108,164800,816126790,4700,4700,4700,4700,0
|
|
20231108,164700,816126790,4700,4700,4700,4700,0
|
|
20231108,164600,816126790,4700,4700,4700,4700,0
|
|
20231108,164500,816126790,4700,4700,4700,4700,0
|
|
20231108,164400,816126790,4700,4700,4700,4700,0
|
|
20231108,164300,816126790,4700,4700,4700,4700,0
|
|
20231108,164200,816126790,4700,4700,4700,4700,0
|
|
20231108,164100,816126790,4700,4700,4700,4700,0
|
|
20231108,164000,816126790,4700,4700,4700,4700,0
|
|
20231108,163900,816126790,4700,4700,4700,4700,0
|
|
20231108,163800,816126790,4700,4700,4700,4700,0
|
|
20231108,163700,816126790,4700,4700,4700,4700,0
|
|
20231108,163600,816126790,4700,4700,4700,4700,1376
|
|
20231108,163500,816126790,4700,4700,4700,4700,0
|
|
20231108,163400,816126790,4700,4700,4700,4700,0
|
|
20231108,163300,816126790,4700,4700,4700,4700,0
|
|
20231108,163200,816126790,4700,4700,4700,4700,0
|
|
20231108,163100,816126790,4700,4700,4700,4700,0
|
|
20231108,163000,816126790,4700,4700,4700,4700,0
|
|
20231108,162900,816126790,4700,4700,4700,4700,0
|
|
20231108,162800,816126790,4700,4700,4700,4700,0
|
|
20231108,162700,816126790,4700,4700,4700,4700,0
|
|
20231108,162600,816126790,4700,4700,4700,4700,0
|
|
20231108,162500,816126790,4700,4700,4700,4700,0
|
|
20231108,162400,816126790,4700,4700,4700,4700,0
|
|
20231108,162300,816126790,4700,4700,4700,4700,0
|
|
20231108,162200,816126790,4700,4700,4700,4700,0
|
|
20231108,162100,816126790,4700,4700,4700,4700,0
|
|
20231108,162000,816126790,4700,4700,4700,4700,0
|
|
20231108,161900,816126790,4700,4700,4700,4700,0
|
|
20231108,161800,816126790,4700,4700,4700,4700,0
|
|
20231108,161700,816126790,4700,4700,4700,4700,0
|
|
20231108,161600,816126790,4700,4700,4700,4700,0
|
|
20231108,161500,816126790,4700,4700,4700,4700,0
|
|
20231108,161400,816126790,4700,4700,4700,4700,0
|
|
20231108,161300,816126790,4700,4700,4700,4700,0
|
|
20231108,161200,816126790,4700,4700,4700,4700,0
|
|
20231108,161100,816126790,4700,4700,4700,4700,0
|
|
20231108,161000,816126790,4700,4700,4700,4700,0
|
|
20231108,160900,816126790,4700,4700,4700,4700,0
|
|
20231108,160800,816126790,4700,4700,4700,4700,0
|
|
20231108,160700,816126790,4700,4700,4700,4700,0
|
|
20231108,160600,816126790,4700,4700,4700,4700,1376
|
|
20231108,160500,816126790,4700,4700,4700,4700,0
|
|
20231108,160400,816126790,4700,4700,4700,4700,0
|
|
20231108,160300,816126790,4700,4700,4700,4700,0
|
|
20231108,160200,816126790,4700,4700,4700,4700,0
|
|
20231108,160100,816126790,4700,4700,4700,4700,0
|
|
20231108,160000,816126790,4700,4700,4700,4700,0
|
|
20231108,155900,816126790,4700,4700,4700,4700,0
|
|
20231108,155800,816126790,4700,4700,4700,4700,0
|
|
20231108,155700,816126790,4700,4700,4700,4700,0
|
|
20231108,155600,816126790,4700,4700,4700,4700,0
|
|
20231108,155500,816126790,4700,4700,4700,4700,0
|
|
20231108,155400,816126790,4700,4700,4700,4700,0
|
|
20231108,155300,816126790,4700,4700,4700,4700,0
|
|
20231108,155200,816126790,4700,4700,4700,4700,0
|
|
20231108,155100,816126790,4700,4700,4700,4700,0
|
|
20231108,155000,816126790,4700,4700,4700,4700,0
|
|
20231108,154900,816126790,4700,4700,4700,4700,0
|
|
20231108,154800,816126790,4700,4700,4700,4700,0
|
|
20231108,154700,816126790,4700,4700,4700,4700,0
|
|
20231108,154600,816126790,4700,4700,4700,4700,0
|
|
20231108,154500,816126790,4700,4700,4700,4700,0
|
|
20231108,154400,816126790,4700,4700,4700,4700,0
|
|
20231108,154300,816126790,4700,4700,4700,4700,0
|
|
20231108,154200,816126790,4700,4700,4700,4700,0
|
|
20231108,154100,816126790,4700,4700,4700,4700,0
|
|
20231108,154000,816126790,4700,4700,4700,4700,0
|
|
20231108,153900,816126790,4700,4700,4700,4700,0
|
|
20231108,153800,816126790,4700,4700,4700,4700,0
|
|
20231108,153700,816126790,4700,4700,4700,4700,0
|
|
20231108,153600,816126790,4700,4700,4700,4700,1376
|
|
20231108,153500,816126790,4700,4700,4700,4700,0
|
|
20231108,153400,816126790,4700,4700,4700,4700,0
|
|
20231108,153300,816126790,4700,4700,4700,4700,0
|
|
20231108,153200,816126790,4700,4700,4700,4700,0
|
|
20231108,153100,816126790,4700,4700,4700,4700,0
|
|
20231108,153000,816126790,4700,4700,4700,4700,1376
|
|
20231108,152900,809659590,4720,4720,4720,4720,0
|
|
20231108,152800,809659590,4720,4720,4720,4720,0
|
|
20231108,152700,809659590,4720,4720,4720,4720,0
|
|
20231108,152600,809659590,4720,4720,4720,4720,0
|
|
20231108,152500,809659590,4720,4720,4720,4720,0
|
|
20231108,152400,809659590,4720,4720,4720,4720,0
|
|
20231108,152300,809659590,4720,4720,4720,4720,0
|
|
20231108,152200,809659590,4720,4720,4720,4720,0
|
|
20231108,152100,809659590,4720,4720,4720,4720,0
|
|
20231108,152000,809659590,4720,4720,4720,4720,0
|
|
20231108,151900,809659590,4720,4715,4720,4710,1797
|
|
20231108,151800,801187475,4715,4715,4715,4715,100
|
|
20231108,151700,800715975,4710,4710,4710,4710,9
|
|
20231108,151600,800673585,4715,4715,4715,4715,9
|
|
20231108,151500,800631150,4710,4710,4710,4710,746
|
|
20231108,151400,797117490,4710,4705,4710,4700,1165
|
|
20231108,151300,791637965,4700,4710,4710,4700,590
|
|
20231108,151200,788861235,4710,4710,4710,4710,669
|
|
20231108,151100,785710245,4705,4705,4705,4705,0
|
|
20231108,151000,785710245,4705,4705,4705,4705,196
|
|
20231108,150900,784788065,4705,4700,4705,4700,170
|
|
20231108,150800,783988265,4700,4700,4700,4700,160
|
|
20231108,150700,783236265,4700,4700,4700,4700,325
|
|
20231108,150600,781708765,4700,4700,4700,4700,564
|
|
20231108,150500,779057965,4700,4700,4700,4700,600
|
|
20231108,150400,776237965,4700,4695,4700,4695,110
|
|
20231108,150300,775721015,4715,4715,4715,4715,129
|
|
20231108,150200,775112780,4715,4705,4715,4705,2001
|
|
20231108,150100,765682090,4705,4705,4705,4705,2
|
|
20231108,150000,765672680,4705,4705,4705,4695,283
|
|
20231108,145900,764341765,4705,4700,4705,4700,17
|
|
20231108,145800,764261805,4695,4695,4705,4695,69
|
|
20231108,145700,763937310,4695,4695,4700,4695,613
|
|
20231108,145600,761059210,4700,4700,4700,4700,190
|
|
20231108,145500,760166210,4710,4710,4710,4710,55
|
|
20231108,145400,759907160,4710,4700,4710,4700,45
|
|
20231108,145300,759695300,4710,4710,4710,4710,40
|
|
20231108,145200,759506900,4710,4710,4710,4710,62
|
|
20231108,145100,759214880,4715,4700,4715,4700,42
|
|
20231108,145000,759016865,4700,4700,4700,4700,95
|
|
20231108,144900,758570365,4695,4695,4700,4695,93
|
|
20231108,144800,758133460,4700,4700,4700,4700,23
|
|
20231108,144700,758025360,4700,4700,4700,4700,24
|
|
20231108,144600,757912560,4700,4700,4700,4695,578
|
|
20231108,144500,755196115,4705,4715,4715,4705,251
|
|
20231108,144400,754014860,4710,4710,4710,4710,116
|
|
20231108,144300,753468500,4705,4710,4710,4705,41
|
|
20231108,144200,753275560,4710,4710,4710,4710,47
|
|
20231108,144100,753054190,4715,4695,4715,4690,1045
|
|
20231108,144000,748148300,4715,4710,4715,4695,215
|
|
20231108,143900,747137820,4700,4700,4700,4700,1081
|
|
20231108,143800,742057120,4700,4700,4700,4700,196
|
|
20231108,143700,741135920,4690,4700,4700,4690,37
|
|
20231108,143600,740962030,4690,4700,4700,4690,289
|
|
20231108,143500,739606330,4690,4700,4700,4690,1153
|
|
20231108,143400,734191770,4695,4710,4710,4695,166
|
|
20231108,143300,733411235,4700,4700,4700,4700,15
|
|
20231108,143200,733340735,4700,4700,4700,4700,2
|
|
20231108,143100,733331335,4700,4700,4700,4695,460
|
|
20231108,143000,731170795,4710,4710,4710,4710,17
|
|
20231108,142900,731090725,4710,4710,4710,4710,31
|
|
20231108,142800,730944715,4715,4715,4715,4715,51
|
|
20231108,142700,730704250,4715,4705,4715,4705,296
|
|
20231108,142600,729308660,4705,4705,4705,4705,20
|
|
20231108,142500,729214560,4710,4710,4710,4710,21
|
|
20231108,142400,729115650,4715,4700,4715,4695,150
|
|
20231108,142300,728409910,4720,4720,4720,4720,17
|
|
20231108,142200,728329670,4720,4720,4720,4720,26
|
|
20231108,142100,728206950,4720,4695,4720,4695,83
|
|
20231108,142000,727815690,4695,4700,4700,4695,1052
|
|
20231108,141900,722876195,4720,4720,4720,4720,53
|
|
20231108,141800,722626035,4720,4720,4720,4720,40
|
|
20231108,141700,722437235,4720,4715,4720,4695,342
|
|
20231108,141600,720827155,4720,4720,4720,4720,86
|
|
20231108,141500,720421235,4720,4720,4720,4720,45
|
|
20231108,141400,720208835,4720,4730,4730,4720,115
|
|
20231108,141300,719665895,4730,4735,4735,4730,228
|
|
20231108,141200,718587375,4735,4735,4735,4735,70
|
|
20231108,141100,718255925,4735,4735,4735,4735,282
|
|
20231108,141000,716920655,4735,4735,4735,4735,24
|
|
20231108,140900,716807015,4735,4735,4735,4735,53
|
|
20231108,140800,716556060,4735,4735,4735,4735,10
|
|
20231108,140700,716508710,4735,4735,4735,4735,263
|
|
20231108,140600,715263405,4735,4740,4740,4735,291
|
|
20231108,140500,713885215,4740,4740,4740,4735,546
|
|
20231108,140400,711298400,4735,4745,4745,4735,2397
|
|
20231108,140300,699935075,4745,4745,4745,4745,32
|
|
20231108,140200,699783235,4745,4745,4745,4740,54
|
|
20231108,140100,699527010,4740,4740,4740,4740,663
|
|
20231108,140000,696384390,4740,4735,4740,4735,61
|
|
20231108,135900,696095255,4740,4740,4740,4740,183
|
|
20231108,135800,695227835,4740,4740,4740,4740,63
|
|
20231108,135700,694929215,4725,4740,4740,4725,745
|
|
20231108,135600,691408235,4725,4745,4745,4725,284
|
|
20231108,135500,690064465,4740,4740,4740,4740,51
|
|
20231108,135400,689822725,4745,4745,4745,4745,41
|
|
20231108,135300,689628180,4745,4745,4745,4745,69
|
|
20231108,135200,689300775,4740,4740,4740,4740,26
|
|
20231108,135100,689177535,4740,4735,4740,4735,955
|
|
20231108,135000,684651490,4735,4735,4735,4735,72
|
|
20231108,134900,684310570,4735,4740,4740,4735,131
|
|
20231108,134800,683690185,4740,4745,4745,4740,183
|
|
20231108,134700,682822610,4745,4745,4750,4745,279
|
|
20231108,134600,681498425,4740,4745,4745,4740,115
|
|
20231108,134500,680953150,4745,4745,4745,4745,53
|
|
20231108,134400,680701665,4750,4750,4750,4750,263
|
|
20231108,134300,679452415,4735,4735,4735,4735,100
|
|
20231108,134200,678978915,4750,4745,4750,4740,433
|
|
20231108,134100,676924685,4750,4750,4750,4750,59
|
|
20231108,134000,676644435,4750,4750,4750,4750,66
|
|
20231108,133900,676330935,4750,4755,4755,4720,48
|
|
20231108,133800,676102880,4755,4755,4755,4680,1106
|
|
20231108,133700,670905110,4755,4755,4755,4755,57
|
|
20231108,133600,670634075,4760,4760,4760,4760,94
|
|
20231108,133500,670186635,4760,4760,4760,4745,359
|
|
20231108,133400,668480945,4750,4760,4760,4745,466
|
|
20231108,133300,666268035,4760,4760,4760,4760,96
|
|
20231108,133200,665811075,4760,4760,4760,4760,40
|
|
20231108,133100,665620675,4760,4760,4760,4760,63
|
|
20231108,133000,665320795,4770,4760,4770,4760,1231
|
|
20231108,132900,659456115,4755,4755,4755,4755,277
|
|
20231108,132800,658138980,4755,4760,4760,4755,48
|
|
20231108,132700,657910645,4745,4760,4760,4745,536
|
|
20231108,132600,655364820,4765,4765,4765,4760,575
|
|
20231108,132500,652625170,4760,4760,4765,4760,1554
|
|
20231108,132400,645222865,4765,4765,4765,4765,87
|
|
20231108,132300,644808310,4765,4765,4765,4765,29
|
|
20231108,132200,644670125,4765,4765,4765,4765,68
|
|
20231108,132100,644346105,4765,4750,4765,4750,5647
|
|
20231108,132000,617488775,4745,4740,4745,4740,2052
|
|
20231108,131900,607754525,4715,4740,4740,4710,168
|
|
20231108,131800,606961455,4740,4740,4740,4740,5027
|
|
20231108,131700,583133475,4740,4725,4740,4725,4043
|
|
20231108,131600,564006665,4725,4725,4725,4720,4177
|
|
20231108,131500,544290340,4725,4725,4725,4725,161
|
|
20231108,131400,543529615,4725,4725,4725,4715,138
|
|
20231108,131300,542878065,4725,4725,4725,4725,84
|
|
20231108,131200,542481165,4725,4725,4725,4725,114
|
|
20231108,131100,541942515,4720,4720,4720,4720,58
|
|
20231108,131000,541668755,4720,4720,4720,4720,46
|
|
20231108,130900,541451635,4720,4720,4720,4720,375
|
|
20231108,130800,539681635,4720,4720,4720,4720,189
|
|
20231108,130700,538789555,4715,4730,4730,4715,118
|
|
20231108,130600,538232585,4730,4730,4730,4730,30
|
|
20231108,130500,538090685,4730,4730,4730,4730,29
|
|
20231108,130400,537953515,4730,4730,4730,4730,76
|
|
20231108,130300,537594035,4715,4730,4730,4710,392
|
|
20231108,130200,535746450,4710,4725,4730,4710,103
|
|
20231108,130100,535260085,4710,4725,4725,4710,32
|
|
20231108,130000,535108900,4710,4730,4730,4710,226
|
|
20231108,125900,534042920,4730,4730,4730,4730,75
|
|
20231108,125800,533688170,4730,4730,4730,4730,66
|
|
20231108,125700,533375990,4730,4730,4730,4730,73
|
|
20231108,125600,533030700,4730,4730,4730,4730,35
|
|
20231108,125500,532865150,4730,4730,4730,4730,46
|
|
20231108,125400,532647570,4730,4730,4730,4730,69
|
|
20231108,125300,532321200,4730,4730,4730,4730,16
|
|
20231108,125200,532245520,4730,4730,4730,4730,42
|
|
20231108,125100,532046860,4730,4730,4730,4730,57
|
|
20231108,125000,531777250,4730,4730,4730,4715,74
|
|
20231108,124900,531427455,4725,4725,4725,4725,78
|
|
20231108,124800,531058905,4710,4710,4710,4710,37
|
|
20231108,124700,530884635,4700,4710,4710,4695,2385
|
|
20231108,124600,519683765,4710,4710,4710,4705,106
|
|
20231108,124500,519184755,4705,4705,4710,4700,528
|
|
20231108,124400,516702795,4705,4720,4720,4705,790
|
|
20231108,124300,512985205,4720,4730,4730,4720,528
|
|
20231108,124200,510491730,4730,4730,4730,4730,38
|
|
20231108,124100,510311990,4730,4730,4730,4730,39
|
|
20231108,124000,510127520,4730,4730,4730,4730,70
|
|
20231108,123900,509796420,4725,4735,4735,4725,71
|
|
20231108,123800,509460435,4740,4735,4740,4735,144
|
|
20231108,123700,508778345,4740,4735,4740,4735,442
|
|
20231108,123600,506685055,4725,4735,4735,4725,52
|
|
20231108,123500,506438845,4730,4740,4740,4730,764
|
|
20231108,123400,502824045,4730,4745,4745,4730,790
|
|
20231108,123300,499083575,4745,4745,4745,4745,65
|
|
20231108,123200,498775150,4745,4745,4745,4745,61
|
|
20231108,123100,498485705,4745,4745,4745,4745,39
|
|
20231108,123000,498300650,4745,4745,4745,4745,44
|
|
20231108,122900,498091870,4745,4745,4745,4745,45
|
|
20231108,122800,497878345,4745,4745,4745,4745,17
|
|
20231108,122700,497797680,4745,4745,4745,4740,80
|
|
20231108,122600,497418205,4745,4745,4745,4745,54
|
|
20231108,122500,497161975,4745,4745,4745,4740,55
|
|
20231108,122400,496901005,4745,4740,4745,4740,45
|
|
20231108,122300,496687575,4740,4740,4740,4740,57
|
|
20231108,122200,496417395,4740,4740,4740,4740,262
|
|
20231108,122100,495175515,4745,4745,4745,4740,105
|
|
20231108,122000,494677615,4745,4760,4760,4740,1131
|
|
20231108,121900,489315250,4755,4760,4760,4755,90
|
|
20231108,121800,488887155,4760,4765,4765,4760,60
|
|
20231108,121700,488601455,4760,4765,4765,4760,173
|
|
20231108,121600,487777360,4765,4770,4770,4765,1874
|
|
20231108,121500,478838385,4770,4770,4770,4770,77
|
|
20231108,121400,478471095,4765,4770,4770,4765,116
|
|
20231108,121300,477917875,4770,4775,4775,4770,118
|
|
20231108,121200,477354655,4775,4775,4775,4775,77
|
|
20231108,121100,476986980,4775,4765,4775,4765,2092
|
|
20231108,121000,467011400,4760,4760,4760,4755,615
|
|
20231108,120900,464084110,4760,4755,4760,4755,60
|
|
20231108,120800,463798800,4760,4750,4760,4750,512
|
|
20231108,120700,461366720,4745,4755,4760,4745,494
|
|
20231108,120600,459018815,4755,4755,4755,4750,61
|
|
20231108,120500,458728765,4750,4755,4755,4750,90
|
|
20231108,120400,458300920,4755,4755,4755,4755,357
|
|
20231108,120300,456603385,4755,4750,4755,4745,2416
|
|
20231108,120200,445120325,4750,4740,4750,4740,1453
|
|
20231108,120100,438226320,4740,4745,4745,4740,540
|
|
20231108,120000,435666390,4745,4730,4745,4730,595
|
|
20231108,115900,432846045,4740,4740,4740,4740,53
|
|
20231108,115800,432594825,4740,4740,4740,4730,35
|
|
20231108,115700,432428955,4740,4740,4740,4740,53
|
|
20231108,115600,432177735,4740,4740,4740,4740,63
|
|
20231108,115500,431879115,4740,4740,4740,4740,78
|
|
20231108,115400,431509395,4740,4740,4740,4740,47
|
|
20231108,115300,431286615,4740,4740,4740,4740,101
|
|
20231108,115200,430807875,4740,4740,4740,4740,58
|
|
20231108,115100,430532955,4740,4740,4740,4740,45
|
|
20231108,115000,430319655,4740,4740,4745,4740,104
|
|
20231108,114900,429826515,4745,4720,4745,4720,2497
|
|
20231108,114800,418029185,4725,4720,4725,4715,1999
|
|
20231108,114700,408594130,4720,4720,4720,4720,38
|
|
20231108,114600,408414770,4720,4720,4720,4720,76
|
|
20231108,114500,408056050,4720,4720,4720,4720,51
|
|
20231108,114400,407815330,4720,4720,4720,4720,87
|
|
20231108,114300,407404690,4715,4720,4720,4715,554
|
|
20231108,114200,404789865,4725,4720,4725,4720,69
|
|
20231108,114100,404463890,4725,4730,4730,4725,173
|
|
20231108,114000,403646390,4735,4730,4735,4730,91
|
|
20231108,113900,403215860,4740,4735,4740,4690,1630
|
|
20231108,113800,395550860,4740,4730,4740,4730,60
|
|
20231108,113700,395266780,4735,4740,4740,4735,30
|
|
20231108,113600,395124665,4740,4740,4740,4740,73
|
|
20231108,113500,394778645,4745,4745,4745,4745,49
|
|
20231108,113400,394546140,4745,4745,4745,4745,131
|
|
20231108,113300,393924545,4745,4745,4745,4745,84
|
|
20231108,113200,393525965,4745,4745,4745,4705,2038
|
|
20231108,113100,383926380,4745,4740,4745,4740,37
|
|
20231108,113000,383750990,4740,4730,4740,4730,588
|
|
20231108,112900,380968835,4725,4730,4730,4715,96
|
|
20231108,112800,380515125,4730,4730,4730,4730,47
|
|
20231108,112700,380292815,4730,4730,4730,4730,537
|
|
20231108,112600,377752805,4730,4730,4730,4720,801
|
|
20231108,112500,373964275,4730,4730,4730,4730,49
|
|
20231108,112400,373732505,4730,4730,4730,4730,78
|
|
20231108,112300,373363565,4730,4730,4730,4730,43
|
|
20231108,112200,373160175,4730,4730,4730,4730,85
|
|
20231108,112100,372758125,4705,4730,4730,4705,105
|
|
20231108,112000,372262025,4735,4705,4735,4705,236
|
|
20231108,111900,371145765,4705,4735,4735,4705,2439
|
|
20231108,111800,359654965,4735,4740,4740,4720,235
|
|
20231108,111700,358545070,4740,4745,4745,4740,60
|
|
20231108,111600,358260600,4745,4745,4745,4745,35
|
|
20231108,111500,358094525,4745,4755,4755,4745,104
|
|
20231108,111400,357600305,4755,4760,4760,4725,555
|
|
20231108,111300,354961180,4755,4755,4755,4755,2017
|
|
20231108,111200,345370345,4755,4765,4765,4710,865
|
|
20231108,111100,341256440,4765,4760,4765,4735,1120
|
|
20231108,111000,335928020,4760,4750,4770,4750,3596
|
|
20231108,110900,318793630,4745,4740,4745,4725,1832
|
|
20231108,110800,310108550,4725,4715,4725,4715,933
|
|
20231108,110700,305704840,4715,4715,4715,4705,96
|
|
20231108,110600,305252450,4720,4720,4720,4720,84
|
|
20231108,110500,304855970,4720,4720,4720,4695,62
|
|
20231108,110400,304563355,4720,4720,4720,4720,285
|
|
20231108,110300,303218155,4715,4720,4720,4715,177
|
|
20231108,110200,302383530,4700,4700,4700,4700,1365
|
|
20231108,110100,295968030,4700,4720,4720,4700,294
|
|
20231108,110000,294585930,4700,4720,4720,4700,505
|
|
20231108,105900,292206740,4720,4720,4740,4720,972
|
|
20231108,105800,287617540,4720,4745,4745,4720,3962
|
|
20231108,105700,268906295,4745,4755,4755,4745,184
|
|
20231108,105600,268032375,4740,4750,4755,4740,1036
|
|
20231108,105500,263116170,4755,4755,4800,4750,1685
|
|
20231108,105400,255070845,4755,4735,4770,4735,1433
|
|
20231108,105300,248263780,4720,4710,4730,4700,1225
|
|
20231108,105200,242492015,4710,4700,4720,4700,2021
|
|
20231108,105100,232968075,4700,4690,4700,4675,1040
|
|
20231108,105000,228092055,4675,4675,4680,4675,332
|
|
20231108,104900,226539850,4645,4665,4670,4645,784
|
|
20231108,104800,222896850,4660,4650,4660,4650,1135
|
|
20231108,104700,217611905,4650,4650,4650,4640,240
|
|
20231108,104600,216496505,4650,4650,4650,4650,1204
|
|
20231108,104500,210897905,4645,4645,4650,4645,196
|
|
20231108,104400,209987185,4645,4615,4645,4615,4458
|
|
20231108,104300,189373250,4610,4615,4615,4610,23
|
|
20231108,104200,189267155,4600,4615,4615,4600,133
|
|
20231108,104100,188654860,4615,4615,4615,4600,57
|
|
20231108,104000,188391820,4600,4615,4615,4600,3769
|
|
20231108,103900,171052515,4600,4585,4615,4585,680
|
|
20231108,103800,167925085,4585,4585,4585,4585,0
|
|
20231108,103700,167925085,4585,4585,4585,4585,0
|
|
20231108,103600,167925085,4585,4585,4585,4585,1
|
|
20231108,103500,167920500,4585,4585,4585,4585,0
|
|
20231108,103400,167920500,4585,4585,4585,4585,501
|
|
20231108,103300,165623415,4585,4585,4585,4585,358
|
|
20231108,103200,163981985,4585,4585,4585,4585,24
|
|
20231108,103100,163871945,4585,4585,4585,4585,0
|
|
20231108,103000,163871945,4585,4585,4585,4585,5304
|
|
20231108,102900,139553105,4590,4590,4590,4590,221
|
|
20231108,102800,138538715,4590,4605,4620,4590,1025
|
|
20231108,102700,133811510,4605,4605,4605,4605,0
|
|
20231108,102600,133811510,4605,4605,4605,4605,2
|
|
20231108,102500,133802300,4605,4595,4605,4590,50
|
|
20231108,102400,133572280,4570,4570,4570,4570,0
|
|
20231108,102300,133572280,4570,4570,4570,4570,200
|
|
20231108,102200,132658280,4570,4570,4570,4570,0
|
|
20231108,102100,132658280,4570,4570,4570,4570,100
|
|
20231108,102000,132201280,4570,4570,4570,4570,0
|
|
20231108,101900,132201280,4570,4570,4570,4570,0
|
|
20231108,101800,132201280,4570,4570,4570,4570,0
|
|
20231108,101700,132201280,4570,4575,4575,4570,21
|
|
20231108,101600,132105260,4610,4580,4610,4580,1911
|
|
20231108,101500,123314085,4565,4565,4565,4565,0
|
|
20231108,101400,123314085,4565,4565,4565,4565,0
|
|
20231108,101300,123314085,4565,4565,4565,4565,0
|
|
20231108,101200,123314085,4565,4565,4565,4565,0
|
|
20231108,101100,123314085,4565,4565,4565,4565,0
|
|
20231108,101000,123314085,4565,4560,4565,4560,93
|
|
20231108,100900,122889985,4555,4555,4555,4555,1377
|
|
20231108,100800,116617750,4560,4560,4560,4560,0
|
|
20231108,100700,116617750,4560,4560,4560,4560,0
|
|
20231108,100600,116617750,4560,4560,4560,4560,0
|
|
20231108,100500,116617750,4560,4560,4560,4560,1188
|
|
20231108,100400,111200470,4560,4560,4560,4560,900
|
|
20231108,100300,107096470,4565,4565,4565,4565,1
|
|
20231108,100200,107091905,4575,4560,4575,4560,9
|
|
20231108,100100,107050850,4560,4570,4570,4560,2455
|
|
20231108,100000,95846765,4565,4565,4565,4565,0
|
|
20231108,095900,95846765,4565,4565,4565,4565,0
|
|
20231108,095800,95846765,4565,4565,4565,4565,0
|
|
20231108,095700,95846765,4565,4565,4565,4565,0
|
|
20231108,095600,95846765,4565,4565,4565,4565,0
|
|
20231108,095500,95846765,4565,4565,4565,4565,0
|
|
20231108,095400,95846765,4565,4565,4565,4565,414
|
|
20231108,095300,93956855,4565,4565,4565,4565,70
|
|
20231108,095200,93637305,4565,4565,4565,4565,20
|
|
20231108,095100,93546005,4565,4565,4565,4565,0
|
|
20231108,095000,93546005,4565,4565,4565,4565,0
|
|
20231108,094900,93546005,4565,4565,4565,4565,66
|
|
20231108,094800,93244715,4565,4565,4565,4565,3
|
|
20231108,094700,93231020,4565,4560,4565,4560,400
|
|
20231108,094600,91406520,4560,4560,4560,4560,297
|
|
20231108,094500,90052200,4565,4565,4565,4565,17
|
|
20231108,094400,89974595,4565,4565,4565,4565,5
|
|
20231108,094300,89951770,4565,4570,4570,4565,829
|
|
20231108,094200,86167205,4570,4570,4570,4570,1000
|
|
20231108,094100,81597205,4575,4575,4575,4575,1
|
|
20231108,094000,81592630,4590,4590,4590,4590,100
|
|
20231108,093900,81133630,4590,4590,4590,4590,100
|
|
20231108,093800,80674630,4595,4595,4595,4595,0
|
|
20231108,093700,80674630,4595,4595,4595,4595,62
|
|
20231108,093600,80389740,4595,4595,4595,4595,56
|
|
20231108,093500,80132420,4595,4595,4595,4595,8
|
|
20231108,093400,80095660,4600,4600,4600,4600,0
|
|
20231108,093300,80095660,4600,4600,4600,4600,0
|
|
20231108,093200,80095660,4600,4600,4605,4570,917
|
|
20231108,093100,75904275,4600,4575,4600,4565,471
|
|
20231108,093000,73746720,4575,4595,4595,4570,251
|
|
20231108,092900,72598995,4600,4580,4600,4580,220
|
|
20231108,092800,71587895,4575,4580,4580,4575,466
|
|
20231108,092700,69455135,4580,4590,4590,4580,1151
|
|
20231108,092600,64178295,4590,4600,4600,4590,631
|
|
20231108,092500,61280700,4600,4600,4600,4600,294
|
|
20231108,092400,59928300,4600,4620,4620,4600,486
|
|
20231108,092300,57688700,4620,4620,4620,4620,0
|
|
20231108,092200,57688700,4620,4610,4620,4600,1148
|
|
20231108,092100,52397150,4610,4610,4610,4610,36
|
|
20231108,092000,52231190,4615,4615,4615,4615,59
|
|
20231108,091900,51958905,4615,4615,4615,4615,32
|
|
20231108,091800,51811225,4615,4615,4615,4615,100
|
|
20231108,091700,51349725,4615,4610,4615,4610,609
|
|
20231108,091600,48541035,4610,4610,4610,4610,250
|
|
20231108,091500,47388535,4610,4610,4610,4610,206
|
|
20231108,091400,46438875,4610,4605,4610,4605,118
|
|
20231108,091300,45894975,4585,4610,4610,4580,140
|
|
20231108,091200,45250620,4585,4610,4610,4585,309
|
|
20231108,091100,43828855,4610,4610,4610,4610,50
|
|
20231108,091000,43598355,4610,4615,4615,4610,80
|
|
20231108,090900,43229255,4610,4590,4610,4590,923
|
|
20231108,090800,38985705,4605,4590,4610,4590,177
|
|
20231108,090700,38170450,4590,4610,4610,4590,450
|
|
20231108,090600,36096660,4605,4570,4605,4570,1628
|
|
20231108,090500,28626070,4570,4570,4570,4570,500
|
|
20231108,090400,26341070,4570,4570,4570,4570,1609
|
|
20231108,090300,18987940,4570,4545,4570,4545,2429
|
|
20231108,090200,7923010,4560,4550,4560,4520,786
|
|
20231108,090100,4354235,4570,4570,4570,4570,18
|
|
20231108,090000,4271975,4575,4580,4580,4550,934
|