659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,195600,378633750,4500,4500,4500,4500,1044
|
|
20231109,195500,378633750,4500,4500,4500,4500,0
|
|
20231109,195400,378633750,4500,4500,4500,4500,0
|
|
20231109,195300,378633750,4500,4500,4500,4500,0
|
|
20231109,195200,378633750,4500,4500,4500,4500,0
|
|
20231109,195100,378633750,4500,4500,4500,4500,0
|
|
20231109,195000,378633750,4500,4500,4500,4500,0
|
|
20231109,194900,378633750,4500,4500,4500,4500,0
|
|
20231109,194800,378633750,4500,4500,4500,4500,0
|
|
20231109,194700,378633750,4500,4500,4500,4500,0
|
|
20231109,194600,378633750,4500,4500,4500,4500,0
|
|
20231109,194500,378633750,4500,4500,4500,4500,0
|
|
20231109,194400,378633750,4500,4500,4500,4500,0
|
|
20231109,194300,378633750,4500,4500,4500,4500,0
|
|
20231109,194200,378633750,4500,4500,4500,4500,0
|
|
20231109,194100,378633750,4500,4500,4500,4500,0
|
|
20231109,194000,378633750,4500,4500,4500,4500,0
|
|
20231109,193900,378633750,4500,4500,4500,4500,0
|
|
20231109,193800,378633750,4500,4500,4500,4500,0
|
|
20231109,193700,378633750,4500,4500,4500,4500,0
|
|
20231109,193600,378633750,4500,4500,4500,4500,0
|
|
20231109,193500,378633750,4500,4500,4500,4500,0
|
|
20231109,193400,378633750,4500,4500,4500,4500,0
|
|
20231109,193300,378633750,4500,4500,4500,4500,0
|
|
20231109,193200,378633750,4500,4500,4500,4500,0
|
|
20231109,193100,378633750,4500,4500,4500,4500,0
|
|
20231109,193000,378633750,4500,4500,4500,4500,0
|
|
20231109,192900,378633750,4500,4500,4500,4500,0
|
|
20231109,192800,378633750,4500,4500,4500,4500,0
|
|
20231109,192700,378633750,4500,4500,4500,4500,0
|
|
20231109,192600,378633750,4500,4500,4500,4500,1044
|
|
20231109,192500,378633750,4500,4500,4500,4500,0
|
|
20231109,192400,378633750,4500,4500,4500,4500,0
|
|
20231109,192300,378633750,4500,4500,4500,4500,0
|
|
20231109,192200,378633750,4500,4500,4500,4500,0
|
|
20231109,192100,378633750,4500,4500,4500,4500,0
|
|
20231109,192000,378633750,4500,4500,4500,4500,0
|
|
20231109,191900,378633750,4500,4500,4500,4500,0
|
|
20231109,191800,378633750,4500,4500,4500,4500,0
|
|
20231109,191700,378633750,4500,4500,4500,4500,0
|
|
20231109,191600,378633750,4500,4500,4500,4500,0
|
|
20231109,191500,378633750,4500,4500,4500,4500,0
|
|
20231109,191400,378633750,4500,4500,4500,4500,0
|
|
20231109,191300,378633750,4500,4500,4500,4500,0
|
|
20231109,191200,378633750,4500,4500,4500,4500,0
|
|
20231109,191100,378633750,4500,4500,4500,4500,0
|
|
20231109,191000,378633750,4500,4500,4500,4500,0
|
|
20231109,190900,378633750,4500,4500,4500,4500,0
|
|
20231109,190800,378633750,4500,4500,4500,4500,0
|
|
20231109,190700,378633750,4500,4500,4500,4500,0
|
|
20231109,190600,378633750,4500,4500,4500,4500,0
|
|
20231109,190500,378633750,4500,4500,4500,4500,0
|
|
20231109,190400,378633750,4500,4500,4500,4500,0
|
|
20231109,190300,378633750,4500,4500,4500,4500,0
|
|
20231109,190200,378633750,4500,4500,4500,4500,0
|
|
20231109,190100,378633750,4500,4500,4500,4500,0
|
|
20231109,190000,378633750,4500,4500,4500,4500,0
|
|
20231109,185900,378633750,4500,4500,4500,4500,0
|
|
20231109,185800,378633750,4500,4500,4500,4500,0
|
|
20231109,185700,378633750,4500,4500,4500,4500,0
|
|
20231109,185600,378633750,4500,4500,4500,4500,1044
|
|
20231109,185500,378633750,4500,4500,4500,4500,0
|
|
20231109,185400,378633750,4500,4500,4500,4500,0
|
|
20231109,185300,378633750,4500,4500,4500,4500,0
|
|
20231109,185200,378633750,4500,4500,4500,4500,0
|
|
20231109,185100,378633750,4500,4500,4500,4500,0
|
|
20231109,185000,378633750,4500,4500,4500,4500,0
|
|
20231109,184900,378633750,4500,4500,4500,4500,0
|
|
20231109,184800,378633750,4500,4500,4500,4500,0
|
|
20231109,184700,378633750,4500,4500,4500,4500,0
|
|
20231109,184600,378633750,4500,4500,4500,4500,0
|
|
20231109,184500,378633750,4500,4500,4500,4500,0
|
|
20231109,184400,378633750,4500,4500,4500,4500,0
|
|
20231109,184300,378633750,4500,4500,4500,4500,0
|
|
20231109,184200,378633750,4500,4500,4500,4500,0
|
|
20231109,184100,378633750,4500,4500,4500,4500,0
|
|
20231109,184000,378633750,4500,4500,4500,4500,0
|
|
20231109,183900,378633750,4500,4500,4500,4500,0
|
|
20231109,183800,378633750,4500,4500,4500,4500,0
|
|
20231109,183700,378633750,4500,4500,4500,4500,0
|
|
20231109,183600,378633750,4500,4500,4500,4500,0
|
|
20231109,183500,378633750,4500,4500,4500,4500,0
|
|
20231109,183400,378633750,4500,4500,4500,4500,0
|
|
20231109,183300,378633750,4500,4500,4500,4500,0
|
|
20231109,183200,378633750,4500,4500,4500,4500,0
|
|
20231109,183100,378633750,4500,4500,4500,4500,0
|
|
20231109,183000,378633750,4500,4500,4500,4500,0
|
|
20231109,182900,378633750,4500,4500,4500,4500,0
|
|
20231109,182800,378633750,4500,4500,4500,4500,0
|
|
20231109,182700,378633750,4500,4500,4500,4500,0
|
|
20231109,182600,378633750,4500,4500,4500,4500,1044
|
|
20231109,182500,378633750,4500,4500,4500,4500,0
|
|
20231109,182400,378633750,4500,4500,4500,4500,0
|
|
20231109,182300,378633750,4500,4500,4500,4500,0
|
|
20231109,182200,378633750,4500,4500,4500,4500,0
|
|
20231109,182100,378633750,4500,4500,4500,4500,0
|
|
20231109,182000,378633750,4500,4500,4500,4500,0
|
|
20231109,181900,378633750,4500,4500,4500,4500,0
|
|
20231109,181800,378633750,4500,4500,4500,4500,0
|
|
20231109,181700,378633750,4500,4500,4500,4500,0
|
|
20231109,181600,378633750,4500,4500,4500,4500,0
|
|
20231109,181500,378633750,4500,4500,4500,4500,0
|
|
20231109,181400,378633750,4500,4500,4500,4500,0
|
|
20231109,181300,378633750,4500,4500,4500,4500,0
|
|
20231109,181200,378633750,4500,4500,4500,4500,0
|
|
20231109,181100,378633750,4500,4500,4500,4500,0
|
|
20231109,181000,378633750,4500,4500,4500,4500,0
|
|
20231109,180900,378633750,4500,4500,4500,4500,0
|
|
20231109,180800,378633750,4500,4500,4500,4500,0
|
|
20231109,180700,378633750,4500,4500,4500,4500,0
|
|
20231109,180600,378633750,4500,4500,4500,4500,0
|
|
20231109,180500,378633750,4500,4500,4500,4500,0
|
|
20231109,180400,378633750,4500,4500,4500,4500,0
|
|
20231109,180300,378633750,4500,4500,4500,4500,0
|
|
20231109,180200,378633750,4500,4500,4500,4500,0
|
|
20231109,180100,378633750,4500,4500,4500,4500,0
|
|
20231109,180000,378633750,4500,4500,4500,4500,0
|
|
20231109,175900,378633750,4500,4500,4500,4500,0
|
|
20231109,175800,378633750,4500,4500,4500,4500,0
|
|
20231109,175700,378633750,4500,4500,4500,4500,0
|
|
20231109,175600,378633750,4500,4500,4500,4500,1044
|
|
20231109,175500,378633750,4500,4500,4500,4500,0
|
|
20231109,175400,378633750,4500,4500,4500,4500,0
|
|
20231109,175300,378633750,4500,4500,4500,4500,0
|
|
20231109,175200,378633750,4500,4500,4500,4500,0
|
|
20231109,175100,378633750,4500,4500,4500,4500,0
|
|
20231109,175000,378633750,4500,4500,4500,4500,0
|
|
20231109,174900,378633750,4500,4500,4500,4500,0
|
|
20231109,174800,378633750,4500,4500,4500,4500,0
|
|
20231109,174700,378633750,4500,4500,4500,4500,0
|
|
20231109,174600,378633750,4500,4500,4500,4500,0
|
|
20231109,174500,378633750,4500,4500,4500,4500,0
|
|
20231109,174400,378633750,4500,4500,4500,4500,0
|
|
20231109,174300,378633750,4500,4500,4500,4500,0
|
|
20231109,174200,378633750,4500,4500,4500,4500,0
|
|
20231109,174100,378633750,4500,4500,4500,4500,0
|
|
20231109,174000,378633750,4500,4500,4500,4500,0
|
|
20231109,173900,378633750,4500,4500,4500,4500,0
|
|
20231109,173800,378633750,4500,4500,4500,4500,0
|
|
20231109,173700,378633750,4500,4500,4500,4500,0
|
|
20231109,173600,378633750,4500,4500,4500,4500,0
|
|
20231109,173500,378633750,4500,4500,4500,4500,0
|
|
20231109,173400,378633750,4500,4500,4500,4500,0
|
|
20231109,173300,378633750,4500,4500,4500,4500,0
|
|
20231109,173200,378633750,4500,4500,4500,4500,0
|
|
20231109,173100,378633750,4500,4500,4500,4500,0
|
|
20231109,173000,378633750,4500,4500,4500,4500,0
|
|
20231109,172900,378633750,4500,4500,4500,4500,0
|
|
20231109,172800,378633750,4500,4500,4500,4500,0
|
|
20231109,172700,378633750,4500,4500,4500,4500,0
|
|
20231109,172600,378633750,4500,4500,4500,4500,1044
|
|
20231109,172500,378633750,4500,4500,4500,4500,0
|
|
20231109,172400,378633750,4500,4500,4500,4500,0
|
|
20231109,172300,378633750,4500,4500,4500,4500,0
|
|
20231109,172200,378633750,4500,4500,4500,4500,0
|
|
20231109,172100,378633750,4500,4500,4500,4500,0
|
|
20231109,172000,378633750,4500,4500,4500,4500,0
|
|
20231109,171900,378633750,4500,4500,4500,4500,0
|
|
20231109,171800,378633750,4500,4500,4500,4500,0
|
|
20231109,171700,378633750,4500,4500,4500,4500,0
|
|
20231109,171600,378633750,4500,4500,4500,4500,0
|
|
20231109,171500,378633750,4500,4500,4500,4500,0
|
|
20231109,171400,378633750,4500,4500,4500,4500,0
|
|
20231109,171300,378633750,4500,4500,4500,4500,0
|
|
20231109,171200,378633750,4500,4500,4500,4500,0
|
|
20231109,171100,378633750,4500,4500,4500,4500,0
|
|
20231109,171000,378633750,4500,4500,4500,4500,0
|
|
20231109,170900,378633750,4500,4500,4500,4500,0
|
|
20231109,170800,378633750,4500,4500,4500,4500,0
|
|
20231109,170700,378633750,4500,4500,4500,4500,0
|
|
20231109,170600,378633750,4500,4500,4500,4500,0
|
|
20231109,170500,378633750,4500,4500,4500,4500,0
|
|
20231109,170400,378633750,4500,4500,4500,4500,0
|
|
20231109,170300,378633750,4500,4500,4500,4500,0
|
|
20231109,170200,378633750,4500,4500,4500,4500,0
|
|
20231109,170100,378633750,4500,4500,4500,4500,0
|
|
20231109,170000,378633750,4500,4500,4500,4500,0
|
|
20231109,165900,378633750,4500,4500,4500,4500,0
|
|
20231109,165800,378633750,4500,4500,4500,4500,0
|
|
20231109,165700,378633750,4500,4500,4500,4500,0
|
|
20231109,165600,378633750,4500,4500,4500,4500,1044
|
|
20231109,165500,378633750,4500,4500,4500,4500,0
|
|
20231109,165400,378633750,4500,4500,4500,4500,0
|
|
20231109,165300,378633750,4500,4500,4500,4500,0
|
|
20231109,165200,378633750,4500,4500,4500,4500,0
|
|
20231109,165100,378633750,4500,4500,4500,4500,0
|
|
20231109,165000,378633750,4500,4500,4500,4500,0
|
|
20231109,164900,378633750,4500,4500,4500,4500,0
|
|
20231109,164800,378633750,4500,4500,4500,4500,0
|
|
20231109,164700,378633750,4500,4500,4500,4500,0
|
|
20231109,164600,378633750,4500,4500,4500,4500,0
|
|
20231109,164500,378633750,4500,4500,4500,4500,0
|
|
20231109,164400,378633750,4500,4500,4500,4500,0
|
|
20231109,164300,378633750,4500,4500,4500,4500,0
|
|
20231109,164200,378633750,4500,4500,4500,4500,0
|
|
20231109,164100,378633750,4500,4500,4500,4500,0
|
|
20231109,164000,378633750,4500,4500,4500,4500,0
|
|
20231109,163900,378633750,4500,4500,4500,4500,0
|
|
20231109,163800,378633750,4500,4500,4500,4500,0
|
|
20231109,163700,378633750,4500,4500,4500,4500,0
|
|
20231109,163600,378633750,4500,4500,4500,4500,0
|
|
20231109,163500,378633750,4500,4500,4500,4500,0
|
|
20231109,163400,378633750,4500,4500,4500,4500,0
|
|
20231109,163300,378633750,4500,4500,4500,4500,0
|
|
20231109,163200,378633750,4500,4500,4500,4500,0
|
|
20231109,163100,378633750,4500,4500,4500,4500,0
|
|
20231109,163000,378633750,4500,4500,4500,4500,0
|
|
20231109,162900,378633750,4500,4500,4500,4500,0
|
|
20231109,162800,378633750,4500,4500,4500,4500,0
|
|
20231109,162700,378633750,4500,4500,4500,4500,0
|
|
20231109,162600,378633750,4500,4500,4500,4500,1044
|
|
20231109,162500,378633750,4500,4500,4500,4500,0
|
|
20231109,162400,378633750,4500,4500,4500,4500,0
|
|
20231109,162300,378633750,4500,4500,4500,4500,0
|
|
20231109,162200,378633750,4500,4500,4500,4500,0
|
|
20231109,162100,378633750,4500,4500,4500,4500,0
|
|
20231109,162000,378633750,4500,4500,4500,4500,0
|
|
20231109,161900,378633750,4500,4500,4500,4500,0
|
|
20231109,161800,378633750,4500,4500,4500,4500,0
|
|
20231109,161700,378633750,4500,4500,4500,4500,0
|
|
20231109,161600,378633750,4500,4500,4500,4500,0
|
|
20231109,161500,378633750,4500,4500,4500,4500,0
|
|
20231109,161400,378633750,4500,4500,4500,4500,0
|
|
20231109,161300,378633750,4500,4500,4500,4500,0
|
|
20231109,161200,378633750,4500,4500,4500,4500,0
|
|
20231109,161100,378633750,4500,4500,4500,4500,0
|
|
20231109,161000,378633750,4500,4500,4500,4500,0
|
|
20231109,160900,378633750,4500,4500,4500,4500,0
|
|
20231109,160800,378633750,4500,4500,4500,4500,0
|
|
20231109,160700,378633750,4500,4500,4500,4500,0
|
|
20231109,160600,378633750,4500,4500,4500,4500,0
|
|
20231109,160500,378633750,4500,4500,4500,4500,0
|
|
20231109,160400,378633750,4500,4500,4500,4500,0
|
|
20231109,160300,378633750,4500,4500,4500,4500,0
|
|
20231109,160200,378633750,4500,4500,4500,4500,0
|
|
20231109,160100,378633750,4500,4500,4500,4500,0
|
|
20231109,160000,378633750,4500,4500,4500,4500,0
|
|
20231109,155900,378633750,4500,4500,4500,4500,0
|
|
20231109,155800,378633750,4500,4500,4500,4500,0
|
|
20231109,155700,378633750,4500,4500,4500,4500,0
|
|
20231109,155600,378633750,4500,4500,4500,4500,1044
|
|
20231109,155500,378633750,4500,4500,4500,4500,0
|
|
20231109,155400,378633750,4500,4500,4500,4500,0
|
|
20231109,155300,378633750,4500,4500,4500,4500,0
|
|
20231109,155200,378633750,4500,4500,4500,4500,0
|
|
20231109,155100,378633750,4500,4500,4500,4500,0
|
|
20231109,155000,378633750,4500,4500,4500,4500,0
|
|
20231109,154900,378633750,4500,4500,4500,4500,0
|
|
20231109,154800,378633750,4500,4500,4500,4500,0
|
|
20231109,154700,378633750,4500,4500,4500,4500,0
|
|
20231109,154600,378633750,4500,4500,4500,4500,0
|
|
20231109,154500,378633750,4500,4500,4500,4500,0
|
|
20231109,154400,378633750,4500,4500,4500,4500,0
|
|
20231109,154300,378633750,4500,4500,4500,4500,0
|
|
20231109,154200,378633750,4500,4500,4500,4500,0
|
|
20231109,154100,378633750,4500,4500,4500,4500,0
|
|
20231109,154000,378633750,4500,4500,4500,4500,0
|
|
20231109,153900,378633750,4500,4500,4500,4500,0
|
|
20231109,153800,378633750,4500,4500,4500,4500,0
|
|
20231109,153700,378633750,4500,4500,4500,4500,0
|
|
20231109,153600,378633750,4500,4500,4500,4500,0
|
|
20231109,153500,378633750,4500,4500,4500,4500,0
|
|
20231109,153400,378633750,4500,4500,4500,4500,0
|
|
20231109,153300,378633750,4500,4500,4500,4500,0
|
|
20231109,153200,378633750,4500,4500,4500,4500,0
|
|
20231109,153100,378633750,4500,4500,4500,4500,0
|
|
20231109,153000,378633750,4500,4500,4500,4500,1044
|
|
20231109,152900,373935750,4500,4500,4500,4500,0
|
|
20231109,152800,373935750,4500,4500,4500,4500,0
|
|
20231109,152700,373935750,4500,4500,4500,4500,0
|
|
20231109,152600,373935750,4500,4500,4500,4500,0
|
|
20231109,152500,373935750,4500,4500,4500,4500,0
|
|
20231109,152400,373935750,4500,4500,4500,4500,0
|
|
20231109,152300,373935750,4500,4500,4500,4500,0
|
|
20231109,152200,373935750,4500,4500,4500,4500,0
|
|
20231109,152100,373935750,4500,4500,4500,4500,0
|
|
20231109,152000,373935750,4500,4500,4500,4500,0
|
|
20231109,151900,373935750,4500,4500,4500,4500,1
|
|
20231109,151800,373931250,4500,4500,4500,4500,0
|
|
20231109,151700,373931250,4500,4485,4500,4485,1053
|
|
20231109,151600,369200355,4485,4485,4485,4480,1118
|
|
20231109,151500,364186130,4485,4480,4485,4480,393
|
|
20231109,151400,362423530,4480,4480,4480,4480,3
|
|
20231109,151300,362410090,4485,4485,4485,4485,0
|
|
20231109,151200,362410090,4485,4485,4485,4485,10
|
|
20231109,151100,362365240,4480,4485,4485,4480,280
|
|
20231109,151000,361109590,4480,4480,4480,4480,0
|
|
20231109,150900,361109590,4480,4480,4480,4480,2
|
|
20231109,150800,361100630,4485,4485,4485,4485,38
|
|
20231109,150700,360930200,4480,4485,4485,4480,10
|
|
20231109,150600,360885355,4480,4480,4480,4480,1
|
|
20231109,150500,360880875,4485,4485,4485,4485,10
|
|
20231109,150400,360836025,4480,4480,4480,4480,1
|
|
20231109,150300,360831545,4480,4480,4480,4480,0
|
|
20231109,150200,360831545,4480,4480,4480,4480,0
|
|
20231109,150100,360831545,4480,4480,4480,4480,85
|
|
20231109,150000,360450745,4485,4480,4485,4480,12
|
|
20231109,145900,360396935,4485,4485,4485,4485,0
|
|
20231109,145800,360396935,4485,4485,4485,4485,0
|
|
20231109,145700,360396935,4485,4485,4485,4485,0
|
|
20231109,145600,360396935,4485,4485,4485,4485,0
|
|
20231109,145500,360396935,4485,4485,4485,4485,313
|
|
20231109,145400,358993130,4490,4490,4490,4490,10
|
|
20231109,145300,358948230,4490,4490,4490,4490,0
|
|
20231109,145200,358948230,4490,4485,4490,4485,272
|
|
20231109,145100,357728210,4490,4490,4490,4490,20
|
|
20231109,145000,357638410,4490,4485,4490,4485,510
|
|
20231109,144900,355351010,4485,4485,4485,4485,0
|
|
20231109,144800,355351010,4485,4485,4485,4485,500
|
|
20231109,144700,353108510,4485,4485,4485,4485,1
|
|
20231109,144600,353104025,4490,4490,4490,4490,0
|
|
20231109,144500,353104025,4490,4490,4490,4490,0
|
|
20231109,144400,353104025,4490,4490,4490,4490,10
|
|
20231109,144300,353059125,4480,4480,4480,4480,173
|
|
20231109,144200,352284085,4480,4480,4480,4475,50
|
|
20231109,144100,352060235,4475,4475,4475,4475,0
|
|
20231109,144000,352060235,4475,4475,4475,4475,67
|
|
20231109,143900,351760410,4480,4480,4480,4480,20
|
|
20231109,143800,351670810,4480,4480,4480,4480,0
|
|
20231109,143700,351670810,4480,4480,4480,4480,10
|
|
20231109,143600,351626010,4475,4475,4475,4475,9
|
|
20231109,143500,351585735,4475,4490,4490,4475,3588
|
|
20231109,143400,335508405,4490,4495,4495,4490,3725
|
|
20231109,143300,318764535,4500,4500,4500,4500,10
|
|
20231109,143200,318719535,4500,4500,4500,4495,1530
|
|
20231109,143100,311837135,4500,4500,4500,4500,10
|
|
20231109,143000,311792135,4495,4495,4495,4495,1
|
|
20231109,142900,311787640,4495,4500,4505,4495,830
|
|
20231109,142800,308052660,4500,4500,4500,4500,1002
|
|
20231109,142700,303543660,4505,4500,4505,4500,466
|
|
20231109,142600,301446610,4500,4500,4500,4500,901
|
|
20231109,142500,297392110,4500,4500,4500,4500,0
|
|
20231109,142400,297392110,4500,4500,4500,4500,10
|
|
20231109,142300,297347110,4495,4500,4500,4495,58
|
|
20231109,142200,297086360,4505,4500,4505,4500,310
|
|
20231109,142100,295691310,4505,4505,4505,4505,0
|
|
20231109,142000,295691310,4505,4500,4505,4500,22
|
|
20231109,141900,295592260,4500,4500,4505,4500,112
|
|
20231109,141800,295087710,4495,4505,4505,4495,310
|
|
20231109,141700,293693795,4500,4495,4505,4495,3760
|
|
20231109,141600,276780930,4490,4490,4490,4490,1203
|
|
20231109,141500,271379460,4490,4490,4490,4490,0
|
|
20231109,141400,271379460,4490,4490,4490,4490,0
|
|
20231109,141300,271379460,4490,4485,4490,4485,107
|
|
20231109,141200,270899065,4490,4490,4490,4490,0
|
|
20231109,141100,270899065,4490,4490,4490,4490,15
|
|
20231109,141000,270831715,4485,4485,4490,4485,311
|
|
20231109,140900,269436830,4485,4485,4485,4485,1
|
|
20231109,140800,269432345,4485,4485,4485,4485,0
|
|
20231109,140700,269432345,4485,4485,4485,4485,1
|
|
20231109,140600,269427860,4485,4485,4485,4485,54
|
|
20231109,140500,269185670,4485,4490,4490,4485,16
|
|
20231109,140400,269113855,4485,4485,4485,4485,24
|
|
20231109,140300,269006215,4485,4485,4485,4485,52
|
|
20231109,140200,268772995,4485,4485,4485,4485,103
|
|
20231109,140100,268311040,4485,4485,4485,4485,61
|
|
20231109,140000,268037455,4485,4485,4485,4485,50
|
|
20231109,135900,267813205,4490,4490,4490,4490,0
|
|
20231109,135800,267813205,4490,4490,4490,4490,0
|
|
20231109,135700,267813205,4490,4485,4490,4485,527
|
|
20231109,135600,265449605,4485,4485,4485,4485,10
|
|
20231109,135500,265404755,4480,4480,4480,4480,25
|
|
20231109,135400,265292755,4480,4480,4480,4480,0
|
|
20231109,135300,265292755,4480,4480,4480,4480,15
|
|
20231109,135200,265225555,4480,4480,4480,4480,144
|
|
20231109,135100,264580435,4475,4480,4480,4475,35
|
|
20231109,135000,264423705,4475,4470,4480,4470,2991
|
|
20231109,134900,251042080,4470,4470,4470,4470,0
|
|
20231109,134800,251042080,4470,4470,4470,4470,0
|
|
20231109,134700,251042080,4470,4470,4470,4470,10
|
|
20231109,134600,250997380,4465,4465,4465,4465,0
|
|
20231109,134500,250997380,4465,4465,4465,4465,0
|
|
20231109,134400,250997380,4465,4465,4465,4465,0
|
|
20231109,134300,250997380,4465,4465,4465,4465,1
|
|
20231109,134200,250992915,4465,4465,4465,4465,0
|
|
20231109,134100,250992915,4465,4465,4465,4465,0
|
|
20231109,134000,250992915,4465,4465,4465,4465,3
|
|
20231109,133900,250979520,4465,4465,4465,4465,2
|
|
20231109,133800,250970590,4465,4465,4465,4465,0
|
|
20231109,133700,250970590,4465,4465,4465,4465,8
|
|
20231109,133600,250934870,4465,4465,4465,4465,4
|
|
20231109,133500,250917010,4465,4465,4465,4465,109
|
|
20231109,133400,250430325,4470,4470,4470,4470,0
|
|
20231109,133300,250430325,4470,4470,4470,4470,316
|
|
20231109,133200,249017805,4470,4470,4470,4470,501
|
|
20231109,133100,246778335,4470,4470,4470,4470,22
|
|
20231109,133000,246679995,4470,4470,4470,4470,0
|
|
20231109,132900,246679995,4470,4470,4470,4470,0
|
|
20231109,132800,246679995,4470,4470,4470,4470,0
|
|
20231109,132700,246679995,4470,4470,4470,4470,205
|
|
20231109,132600,245763645,4470,4470,4470,4470,3
|
|
20231109,132500,245750235,4475,4475,4475,4475,0
|
|
20231109,132400,245750235,4475,4475,4475,4475,1
|
|
20231109,132300,245745760,4470,4470,4470,4470,0
|
|
20231109,132200,245745760,4470,4470,4470,4470,100
|
|
20231109,132100,245298760,4475,4475,4475,4475,0
|
|
20231109,132000,245298760,4475,4470,4475,4470,656
|
|
20231109,131900,242366285,4470,4465,4470,4465,1113
|
|
20231109,131800,237391830,4460,4460,4460,4460,1
|
|
20231109,131700,237387370,4460,4460,4460,4460,0
|
|
20231109,131600,237387370,4460,4460,4460,4460,0
|
|
20231109,131500,237387370,4460,4465,4465,4460,36
|
|
20231109,131400,237226780,4455,4455,4455,4455,0
|
|
20231109,131300,237226780,4455,4455,4455,4455,0
|
|
20231109,131200,237226780,4455,4455,4455,4455,0
|
|
20231109,131100,237226780,4455,4455,4455,4455,0
|
|
20231109,131000,237226780,4455,4460,4460,4455,231
|
|
20231109,130900,236196635,4465,4465,4465,4465,599
|
|
20231109,130800,233522100,4470,4470,4470,4470,1
|
|
20231109,130700,233517630,4465,4465,4465,4465,902
|
|
20231109,130600,229490200,4465,4465,4465,4465,2525
|
|
20231109,130500,218216075,4470,4470,4470,4470,0
|
|
20231109,130400,218216075,4470,4470,4470,4470,0
|
|
20231109,130300,218216075,4470,4460,4470,4460,3149
|
|
20231109,130200,204170985,4460,4460,4460,4460,0
|
|
20231109,130100,204170985,4460,4460,4460,4460,10
|
|
20231109,130000,204126385,4455,4460,4460,4455,1136
|
|
20231109,125900,199059900,4455,4455,4455,4455,16
|
|
20231109,125800,198988620,4460,4460,4460,4460,0
|
|
20231109,125700,198988620,4460,4460,4460,4460,10
|
|
20231109,125600,198944020,4455,4455,4455,4455,435
|
|
20231109,125500,197006095,4455,4455,4455,4455,1
|
|
20231109,125400,197001640,4460,4460,4460,4460,0
|
|
20231109,125300,197001640,4460,4460,4460,4460,0
|
|
20231109,125200,197001640,4460,4460,4460,4460,0
|
|
20231109,125100,197001640,4460,4460,4460,4460,10
|
|
20231109,125000,196957040,4455,4455,4455,4455,100
|
|
20231109,124900,196511540,4455,4460,4460,4455,149
|
|
20231109,124800,195847740,4460,4460,4460,4460,0
|
|
20231109,124700,195847740,4460,4460,4460,4460,0
|
|
20231109,124600,195847740,4460,4460,4460,4460,0
|
|
20231109,124500,195847740,4460,4460,4460,4460,851
|
|
20231109,124400,192052280,4460,4460,4460,4460,0
|
|
20231109,124300,192052280,4460,4460,4460,4460,0
|
|
20231109,124200,192052280,4460,4460,4460,4460,4
|
|
20231109,124100,192034440,4465,4465,4465,4465,0
|
|
20231109,124000,192034440,4465,4465,4465,4465,0
|
|
20231109,123900,192034440,4465,4465,4465,4465,0
|
|
20231109,123800,192034440,4465,4465,4465,4465,50
|
|
20231109,123700,191811190,4460,4460,4460,4460,1
|
|
20231109,123600,191806730,4460,4460,4460,4460,0
|
|
20231109,123500,191806730,4460,4460,4460,4460,0
|
|
20231109,123400,191806730,4460,4460,4460,4460,0
|
|
20231109,123300,191806730,4460,4460,4460,4460,23
|
|
20231109,123200,191704150,4460,4460,4460,4460,0
|
|
20231109,123100,191704150,4460,4460,4460,4460,0
|
|
20231109,123000,191704150,4460,4460,4460,4460,109
|
|
20231109,122900,191218010,4465,4465,4465,4465,1
|
|
20231109,122800,191213545,4465,4465,4465,4465,0
|
|
20231109,122700,191213545,4465,4465,4465,4465,9
|
|
20231109,122600,191173360,4465,4465,4465,4465,3
|
|
20231109,122500,191159965,4460,4460,4460,4460,0
|
|
20231109,122400,191159965,4460,4460,4460,4460,0
|
|
20231109,122300,191159965,4460,4460,4460,4460,486
|
|
20231109,122200,188992405,4460,4460,4460,4460,0
|
|
20231109,122100,188992405,4460,4460,4460,4460,0
|
|
20231109,122000,188992405,4460,4460,4460,4460,1
|
|
20231109,121900,188987945,4460,4460,4460,4460,0
|
|
20231109,121800,188987945,4460,4460,4460,4460,1700
|
|
20231109,121700,181405945,4465,4465,4465,4465,184
|
|
20231109,121600,180584385,4470,4470,4470,4470,10
|
|
20231109,121500,180539685,4465,4465,4465,4465,0
|
|
20231109,121400,180539685,4465,4465,4465,4465,2
|
|
20231109,121300,180530755,4465,4465,4465,4465,0
|
|
20231109,121200,180530755,4465,4465,4465,4465,1
|
|
20231109,121100,180526290,4470,4470,4470,4470,5
|
|
20231109,121000,180503940,4465,4465,4465,4465,0
|
|
20231109,120900,180503940,4465,4465,4465,4465,2
|
|
20231109,120800,180495010,4465,4465,4465,4465,0
|
|
20231109,120700,180495010,4465,4465,4465,4465,24
|
|
20231109,120600,180387850,4470,4470,4470,4470,0
|
|
20231109,120500,180387850,4470,4470,4470,4470,1
|
|
20231109,120400,180383380,4470,4470,4470,4470,0
|
|
20231109,120300,180383380,4470,4470,4470,4470,0
|
|
20231109,120200,180383380,4470,4470,4470,4470,1293
|
|
20231109,120100,174603670,4465,4465,4465,4465,0
|
|
20231109,120000,174603670,4465,4465,4465,4465,1
|
|
20231109,115900,174599205,4465,4465,4465,4465,1
|
|
20231109,115800,174594740,4465,4465,4465,4465,9
|
|
20231109,115700,174554555,4465,4465,4465,4465,0
|
|
20231109,115600,174554555,4465,4465,4465,4465,2
|
|
20231109,115500,174545625,4465,4465,4465,4465,500
|
|
20231109,115400,172313125,4465,4465,4465,4465,0
|
|
20231109,115300,172313125,4465,4465,4465,4465,0
|
|
20231109,115200,172313125,4465,4465,4465,4465,0
|
|
20231109,115100,172313125,4465,4465,4465,4465,500
|
|
20231109,115000,170080625,4465,4465,4465,4465,11
|
|
20231109,114900,170031510,4465,4465,4465,4465,1
|
|
20231109,114800,170027045,4465,4465,4465,4465,2
|
|
20231109,114700,170018115,4465,4465,4465,4465,15
|
|
20231109,114600,169951140,4465,4465,4465,4465,10
|
|
20231109,114500,169906490,4470,4465,4470,4465,2585
|
|
20231109,114400,158354055,4460,4460,4465,4460,2047
|
|
20231109,114300,149220920,4455,4455,4455,4455,853
|
|
20231109,114200,145420805,4455,4455,4455,4455,0
|
|
20231109,114100,145420805,4455,4455,4455,4455,0
|
|
20231109,114000,145420805,4455,4455,4455,4455,159
|
|
20231109,113900,144712460,4455,4455,4455,4455,1
|
|
20231109,113800,144708005,4455,4455,4455,4455,0
|
|
20231109,113700,144708005,4455,4455,4455,4455,10
|
|
20231109,113600,144663455,4455,4455,4455,4455,10
|
|
20231109,113500,144618905,4455,4450,4455,4450,105
|
|
20231109,113400,144151380,4450,4450,4450,4450,0
|
|
20231109,113300,144151380,4450,4450,4460,4450,22
|
|
20231109,113200,144053385,4450,4435,4460,4435,2779
|
|
20231109,113100,131696100,4435,4435,4435,4435,568
|
|
20231109,113000,129177020,4435,4430,4435,4430,1012
|
|
20231109,112900,124688810,4430,4430,4430,4430,27
|
|
20231109,112800,124569200,4430,4425,4430,4425,2
|
|
20231109,112700,124560345,4430,4430,4430,4430,7
|
|
20231109,112600,124529335,4430,4430,4430,4430,467
|
|
20231109,112500,122460525,4435,4435,4435,4435,0
|
|
20231109,112400,122460525,4435,4435,4435,4435,0
|
|
20231109,112300,122460525,4435,4430,4435,4430,23
|
|
20231109,112200,122358525,4430,4430,4430,4430,10
|
|
20231109,112100,122314225,4430,4430,4430,4430,478
|
|
20231109,112000,120196685,4430,4430,4430,4430,0
|
|
20231109,111900,120196685,4430,4430,4435,4430,569
|
|
20231109,111800,117675965,4430,4430,4430,4430,1
|
|
20231109,111700,117671535,4430,4430,4430,4430,10
|
|
20231109,111600,117627235,4425,4425,4425,4425,1
|
|
20231109,111500,117622810,4430,4430,4430,4430,2
|
|
20231109,111400,117613950,4430,4430,4430,4430,100
|
|
20231109,111300,117170950,4430,4430,4430,4430,4
|
|
20231109,111200,117153230,4430,4430,4430,4430,0
|
|
20231109,111100,117153230,4430,4425,4430,4425,89
|
|
20231109,111000,116759355,4425,4425,4425,4425,7
|
|
20231109,110900,116728380,4425,4425,4425,4425,200
|
|
20231109,110800,115843380,4425,4425,4425,4425,316
|
|
20231109,110700,114445080,4425,4420,4425,4420,656
|
|
20231109,110600,111542285,4425,4425,4425,4425,0
|
|
20231109,110500,111542285,4425,4425,4425,4425,0
|
|
20231109,110400,111542285,4425,4425,4425,4425,0
|
|
20231109,110300,111542285,4425,4425,4425,4425,0
|
|
20231109,110200,111542285,4425,4420,4425,4420,301
|
|
20231109,110100,110211860,4425,4425,4425,4425,156
|
|
20231109,110000,109521560,4425,4425,4425,4425,0
|
|
20231109,105900,109521560,4425,4425,4425,4425,2
|
|
20231109,105800,109512710,4430,4430,4430,4430,0
|
|
20231109,105700,109512710,4430,4430,4430,4430,10
|
|
20231109,105600,109468410,4425,4420,4425,4420,7
|
|
20231109,105500,109437440,4425,4425,4425,4425,1
|
|
20231109,105400,109433015,4420,4425,4425,4420,1195
|
|
20231109,105300,104146660,4430,4430,4430,4430,333
|
|
20231109,105200,102671470,4435,4435,4435,4435,10
|
|
20231109,105100,102627120,4430,4430,4430,4430,31
|
|
20231109,105000,102489790,4435,4430,4435,4430,2
|
|
20231109,104900,102480925,4430,4430,4430,4430,11
|
|
20231109,104800,102432195,4430,4430,4430,4430,0
|
|
20231109,104700,102432195,4430,4430,4430,4430,1425
|
|
20231109,104600,96119445,4430,4430,4430,4430,1
|
|
20231109,104500,96115015,4425,4425,4425,4425,244
|
|
20231109,104400,95035315,4420,4425,4425,4420,412
|
|
20231109,104300,93212240,4425,4425,4425,4425,400
|
|
20231109,104200,91442240,4425,4425,4425,4425,523
|
|
20231109,104100,89127965,4420,4420,4420,4420,45
|
|
20231109,104000,88929065,4420,4420,4420,4420,36
|
|
20231109,103900,88769945,4420,4420,4420,4420,470
|
|
20231109,103800,86692545,4420,4420,4420,4420,245
|
|
20231109,103700,85609645,4420,4420,4420,4420,0
|
|
20231109,103600,85609645,4420,4420,4420,4420,0
|
|
20231109,103500,85609645,4420,4420,4420,4420,200
|
|
20231109,103400,84725645,4420,4420,4420,4420,30
|
|
20231109,103300,84593045,4415,4415,4415,4415,40
|
|
20231109,103200,84416445,4415,4415,4415,4415,22
|
|
20231109,103100,84319315,4415,4415,4415,4415,0
|
|
20231109,103000,84319315,4415,4415,4415,4415,1
|
|
20231109,102900,84314900,4415,4415,4415,4415,1
|
|
20231109,102800,84310485,4415,4415,4415,4415,0
|
|
20231109,102700,84310485,4415,4415,4420,4415,1470
|
|
20231109,102600,77818180,4410,4410,4410,4410,14
|
|
20231109,102500,77756440,4410,4410,4410,4410,126
|
|
20231109,102400,77200780,4410,4410,4410,4410,100
|
|
20231109,102300,76759780,4405,4405,4405,4405,0
|
|
20231109,102200,76759780,4405,4405,4405,4405,20
|
|
20231109,102100,76671680,4400,4400,4400,4400,0
|
|
20231109,102000,76671680,4400,4390,4400,4390,441
|
|
20231109,101900,74731290,4390,4390,4390,4390,1
|
|
20231109,101800,74726900,4390,4390,4390,4390,0
|
|
20231109,101700,74726900,4390,4390,4390,4390,6
|
|
20231109,101600,74700560,4390,4390,4390,4390,4
|
|
20231109,101500,74683000,4390,4390,4390,4390,0
|
|
20231109,101400,74683000,4390,4390,4390,4390,1800
|
|
20231109,101300,66781000,4390,4390,4390,4390,859
|
|
20231109,101200,63009990,4395,4400,4400,4395,16
|
|
20231109,101100,62939615,4395,4395,4395,4395,5
|
|
20231109,101000,62917640,4390,4390,4390,4390,0
|
|
20231109,100900,62917640,4390,4390,4390,4390,1034
|
|
20231109,100800,58378380,4390,4395,4395,4390,500
|
|
20231109,100700,56181600,4400,4400,4400,4400,0
|
|
20231109,100600,56181600,4400,4400,4400,4400,10
|
|
20231109,100500,56137600,4395,4395,4395,4395,18
|
|
20231109,100400,56058490,4395,4395,4395,4395,207
|
|
20231109,100300,55148725,4395,4395,4395,4395,0
|
|
20231109,100200,55148725,4395,4395,4395,4395,0
|
|
20231109,100100,55148725,4395,4395,4395,4395,2
|
|
20231109,100000,55139935,4395,4395,4395,4395,39
|
|
20231109,095900,54968530,4395,4390,4395,4390,104
|
|
20231109,095800,54511950,4395,4400,4400,4395,110
|
|
20231109,095700,54028450,4395,4395,4395,4395,1716
|
|
20231109,095600,46486630,4400,4400,4400,4400,271
|
|
20231109,095500,45294230,4400,4400,4400,4400,0
|
|
20231109,095400,45294230,4400,4400,4400,4400,10
|
|
20231109,095300,45250230,4400,4405,4405,4400,1052
|
|
20231109,095200,40616315,4405,4405,4405,4405,505
|
|
20231109,095100,38391790,4410,4410,4410,4410,33
|
|
20231109,095000,38246260,4410,4410,4410,4410,3
|
|
20231109,094900,38233030,4410,4410,4410,4410,160
|
|
20231109,094800,37527430,4415,4415,4415,4415,1
|
|
20231109,094700,37523015,4410,4410,4410,4410,193
|
|
20231109,094600,36671885,4410,4410,4410,4410,0
|
|
20231109,094500,36671885,4410,4410,4410,4410,40
|
|
20231109,094400,36495485,4410,4410,4410,4410,130
|
|
20231109,094300,35922185,4410,4410,4410,4410,100
|
|
20231109,094200,35481185,4410,4410,4410,4410,100
|
|
20231109,094100,35040185,4410,4410,4410,4410,0
|
|
20231109,094000,35040185,4410,4410,4410,4410,0
|
|
20231109,093900,35040185,4410,4405,4415,4405,1048
|
|
20231109,093800,30422855,4410,4410,4410,4410,0
|
|
20231109,093700,30422855,4410,4410,4410,4410,1158
|
|
20231109,093600,25316075,4410,4415,4415,4410,10
|
|
20231109,093500,25271945,4415,4420,4420,4415,132
|
|
20231109,093400,24689115,4415,4415,4415,4415,1
|
|
20231109,093300,24684700,4420,4415,4420,4415,230
|
|
20231109,093200,23669100,4415,4420,4420,4415,30
|
|
20231109,093100,23536570,4420,4420,4420,4420,1
|
|
20231109,093000,23532150,4420,4415,4420,4415,12
|
|
20231109,092900,23479115,4415,4415,4415,4415,21
|
|
20231109,092800,23386400,4415,4415,4415,4415,50
|
|
20231109,092700,23165650,4415,4415,4415,4415,0
|
|
20231109,092600,23165650,4415,4420,4420,4415,1327
|
|
20231109,092500,17304810,4420,4420,4420,4420,228
|
|
20231109,092400,16297050,4415,4415,4415,4415,333
|
|
20231109,092300,14826855,4420,4420,4420,4420,50
|
|
20231109,092200,14605855,4420,4420,4420,4420,0
|
|
20231109,092100,14605855,4420,4415,4420,4415,145
|
|
20231109,092000,13965455,4415,4415,4415,4415,50
|
|
20231109,091900,13744705,4415,4410,4415,4410,7
|
|
20231109,091800,13713805,4410,4410,4410,4410,1
|
|
20231109,091700,13709395,4410,4410,4410,4410,263
|
|
20231109,091600,12549565,4410,4400,4410,4400,115
|
|
20231109,091500,12042495,4405,4405,4405,4405,2
|
|
20231109,091400,12033685,4400,4400,4400,4400,1
|
|
20231109,091300,12029285,4405,4405,4405,4405,0
|
|
20231109,091200,12029285,4405,4405,4405,4405,0
|
|
20231109,091100,12029285,4405,4405,4405,4405,0
|
|
20231109,091000,12029285,4405,4405,4405,4405,161
|
|
20231109,090900,11320080,4405,4405,4405,4405,1
|
|
20231109,090800,11315675,4400,4400,4400,4400,72
|
|
20231109,090700,10998875,4400,4400,4400,4400,8
|
|
20231109,090600,10963675,4400,4400,4400,4400,20
|
|
20231109,090500,10875675,4400,4400,4400,4400,6
|
|
20231109,090400,10849275,4400,4400,4400,4400,222
|
|
20231109,090300,9872475,4390,4400,4400,4390,1000
|
|
20231109,090200,5479680,4395,4420,4425,4395,577
|
|
20231109,090100,2937730,4420,4410,4425,4410,81
|
|
20231109,090000,2579550,4410,4410,4415,4410,559
|