659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,195600,329250965,4690,4690,4690,4690,793
|
|
20231117,195500,329250965,4690,4690,4690,4690,0
|
|
20231117,195400,329250965,4690,4690,4690,4690,0
|
|
20231117,195300,329250965,4690,4690,4690,4690,0
|
|
20231117,195200,329250965,4690,4690,4690,4690,0
|
|
20231117,195100,329250965,4690,4690,4690,4690,0
|
|
20231117,195000,329250965,4690,4690,4690,4690,0
|
|
20231117,194900,329250965,4690,4690,4690,4690,0
|
|
20231117,194800,329250965,4690,4690,4690,4690,0
|
|
20231117,194700,329250965,4690,4690,4690,4690,0
|
|
20231117,194600,329250965,4690,4690,4690,4690,0
|
|
20231117,194500,329250965,4690,4690,4690,4690,0
|
|
20231117,194400,329250965,4690,4690,4690,4690,0
|
|
20231117,194300,329250965,4690,4690,4690,4690,0
|
|
20231117,194200,329250965,4690,4690,4690,4690,0
|
|
20231117,194100,329250965,4690,4690,4690,4690,0
|
|
20231117,194000,329250965,4690,4690,4690,4690,0
|
|
20231117,193900,329250965,4690,4690,4690,4690,0
|
|
20231117,193800,329250965,4690,4690,4690,4690,0
|
|
20231117,193700,329250965,4690,4690,4690,4690,0
|
|
20231117,193600,329250965,4690,4690,4690,4690,0
|
|
20231117,193500,329250965,4690,4690,4690,4690,0
|
|
20231117,193400,329250965,4690,4690,4690,4690,0
|
|
20231117,193300,329250965,4690,4690,4690,4690,0
|
|
20231117,193200,329250965,4690,4690,4690,4690,0
|
|
20231117,193100,329250965,4690,4690,4690,4690,0
|
|
20231117,193000,329250965,4690,4690,4690,4690,0
|
|
20231117,192900,329250965,4690,4690,4690,4690,0
|
|
20231117,192800,329250965,4690,4690,4690,4690,0
|
|
20231117,192700,329250965,4690,4690,4690,4690,0
|
|
20231117,192600,329250965,4690,4690,4690,4690,793
|
|
20231117,192500,329250965,4690,4690,4690,4690,0
|
|
20231117,192400,329250965,4690,4690,4690,4690,0
|
|
20231117,192300,329250965,4690,4690,4690,4690,0
|
|
20231117,192200,329250965,4690,4690,4690,4690,0
|
|
20231117,192100,329250965,4690,4690,4690,4690,0
|
|
20231117,192000,329250965,4690,4690,4690,4690,0
|
|
20231117,191900,329250965,4690,4690,4690,4690,0
|
|
20231117,191800,329250965,4690,4690,4690,4690,0
|
|
20231117,191700,329250965,4690,4690,4690,4690,0
|
|
20231117,191600,329250965,4690,4690,4690,4690,0
|
|
20231117,191500,329250965,4690,4690,4690,4690,0
|
|
20231117,191400,329250965,4690,4690,4690,4690,0
|
|
20231117,191300,329250965,4690,4690,4690,4690,0
|
|
20231117,191200,329250965,4690,4690,4690,4690,0
|
|
20231117,191100,329250965,4690,4690,4690,4690,0
|
|
20231117,191000,329250965,4690,4690,4690,4690,0
|
|
20231117,190900,329250965,4690,4690,4690,4690,0
|
|
20231117,190800,329250965,4690,4690,4690,4690,0
|
|
20231117,190700,329250965,4690,4690,4690,4690,0
|
|
20231117,190600,329250965,4690,4690,4690,4690,0
|
|
20231117,190500,329250965,4690,4690,4690,4690,0
|
|
20231117,190400,329250965,4690,4690,4690,4690,0
|
|
20231117,190300,329250965,4690,4690,4690,4690,0
|
|
20231117,190200,329250965,4690,4690,4690,4690,0
|
|
20231117,190100,329250965,4690,4690,4690,4690,0
|
|
20231117,190000,329250965,4690,4690,4690,4690,0
|
|
20231117,185900,329250965,4690,4690,4690,4690,0
|
|
20231117,185800,329250965,4690,4690,4690,4690,0
|
|
20231117,185700,329250965,4690,4690,4690,4690,0
|
|
20231117,185600,329250965,4690,4690,4690,4690,793
|
|
20231117,185500,329250965,4690,4690,4690,4690,0
|
|
20231117,185400,329250965,4690,4690,4690,4690,0
|
|
20231117,185300,329250965,4690,4690,4690,4690,0
|
|
20231117,185200,329250965,4690,4690,4690,4690,0
|
|
20231117,185100,329250965,4690,4690,4690,4690,0
|
|
20231117,185000,329250965,4690,4690,4690,4690,0
|
|
20231117,184900,329250965,4690,4690,4690,4690,0
|
|
20231117,184800,329250965,4690,4690,4690,4690,0
|
|
20231117,184700,329250965,4690,4690,4690,4690,0
|
|
20231117,184600,329250965,4690,4690,4690,4690,0
|
|
20231117,184500,329250965,4690,4690,4690,4690,0
|
|
20231117,184400,329250965,4690,4690,4690,4690,0
|
|
20231117,184300,329250965,4690,4690,4690,4690,0
|
|
20231117,184200,329250965,4690,4690,4690,4690,0
|
|
20231117,184100,329250965,4690,4690,4690,4690,0
|
|
20231117,184000,329250965,4690,4690,4690,4690,0
|
|
20231117,183900,329250965,4690,4690,4690,4690,0
|
|
20231117,183800,329250965,4690,4690,4690,4690,0
|
|
20231117,183700,329250965,4690,4690,4690,4690,0
|
|
20231117,183600,329250965,4690,4690,4690,4690,0
|
|
20231117,183500,329250965,4690,4690,4690,4690,0
|
|
20231117,183400,329250965,4690,4690,4690,4690,0
|
|
20231117,183300,329250965,4690,4690,4690,4690,0
|
|
20231117,183200,329250965,4690,4690,4690,4690,0
|
|
20231117,183100,329250965,4690,4690,4690,4690,0
|
|
20231117,183000,329250965,4690,4690,4690,4690,0
|
|
20231117,182900,329250965,4690,4690,4690,4690,0
|
|
20231117,182800,329250965,4690,4690,4690,4690,0
|
|
20231117,182700,329250965,4690,4690,4690,4690,0
|
|
20231117,182600,329250965,4690,4690,4690,4690,793
|
|
20231117,182500,329250965,4690,4690,4690,4690,0
|
|
20231117,182400,329250965,4690,4690,4690,4690,0
|
|
20231117,182300,329250965,4690,4690,4690,4690,0
|
|
20231117,182200,329250965,4690,4690,4690,4690,0
|
|
20231117,182100,329250965,4690,4690,4690,4690,0
|
|
20231117,182000,329250965,4690,4690,4690,4690,0
|
|
20231117,181900,329250965,4690,4690,4690,4690,0
|
|
20231117,181800,329250965,4690,4690,4690,4690,0
|
|
20231117,181700,329250965,4690,4690,4690,4690,0
|
|
20231117,181600,329250965,4690,4690,4690,4690,0
|
|
20231117,181500,329250965,4690,4690,4690,4690,0
|
|
20231117,181400,329250965,4690,4690,4690,4690,0
|
|
20231117,181300,329250965,4690,4690,4690,4690,0
|
|
20231117,181200,329250965,4690,4690,4690,4690,0
|
|
20231117,181100,329250965,4690,4690,4690,4690,0
|
|
20231117,181000,329250965,4690,4690,4690,4690,0
|
|
20231117,180900,329250965,4690,4690,4690,4690,0
|
|
20231117,180800,329250965,4690,4690,4690,4690,0
|
|
20231117,180700,329250965,4690,4690,4690,4690,0
|
|
20231117,180600,329250965,4690,4690,4690,4690,0
|
|
20231117,180500,329250965,4690,4690,4690,4690,0
|
|
20231117,180400,329250965,4690,4690,4690,4690,0
|
|
20231117,180300,329250965,4690,4690,4690,4690,0
|
|
20231117,180200,329250965,4690,4690,4690,4690,0
|
|
20231117,180100,329250965,4690,4690,4690,4690,0
|
|
20231117,180000,329250965,4690,4690,4690,4690,0
|
|
20231117,175900,329250965,4690,4690,4690,4690,0
|
|
20231117,175800,329250965,4690,4690,4690,4690,0
|
|
20231117,175700,329250965,4690,4690,4690,4690,0
|
|
20231117,175600,329250965,4690,4690,4690,4690,793
|
|
20231117,175500,329250965,4690,4690,4690,4690,0
|
|
20231117,175400,329250965,4690,4690,4690,4690,0
|
|
20231117,175300,329250965,4690,4690,4690,4690,0
|
|
20231117,175200,329250965,4690,4690,4690,4690,0
|
|
20231117,175100,329250965,4690,4690,4690,4690,0
|
|
20231117,175000,329250965,4690,4690,4690,4690,0
|
|
20231117,174900,329250965,4690,4690,4690,4690,0
|
|
20231117,174800,329250965,4690,4690,4690,4690,0
|
|
20231117,174700,329250965,4690,4690,4690,4690,0
|
|
20231117,174600,329250965,4690,4690,4690,4690,0
|
|
20231117,174500,329250965,4690,4690,4690,4690,0
|
|
20231117,174400,329250965,4690,4690,4690,4690,0
|
|
20231117,174300,329250965,4690,4690,4690,4690,0
|
|
20231117,174200,329250965,4690,4690,4690,4690,0
|
|
20231117,174100,329250965,4690,4690,4690,4690,0
|
|
20231117,174000,329250965,4690,4690,4690,4690,0
|
|
20231117,173900,329250965,4690,4690,4690,4690,0
|
|
20231117,173800,329250965,4690,4690,4690,4690,0
|
|
20231117,173700,329250965,4690,4690,4690,4690,0
|
|
20231117,173600,329250965,4690,4690,4690,4690,0
|
|
20231117,173500,329250965,4690,4690,4690,4690,0
|
|
20231117,173400,329250965,4690,4690,4690,4690,0
|
|
20231117,173300,329250965,4690,4690,4690,4690,0
|
|
20231117,173200,329250965,4690,4690,4690,4690,0
|
|
20231117,173100,329250965,4690,4690,4690,4690,0
|
|
20231117,173000,329250965,4690,4690,4690,4690,0
|
|
20231117,172900,329250965,4690,4690,4690,4690,0
|
|
20231117,172800,329250965,4690,4690,4690,4690,0
|
|
20231117,172700,329250965,4690,4690,4690,4690,0
|
|
20231117,172600,329250965,4690,4690,4690,4690,793
|
|
20231117,172500,329250965,4690,4690,4690,4690,0
|
|
20231117,172400,329250965,4690,4690,4690,4690,0
|
|
20231117,172300,329250965,4690,4690,4690,4690,0
|
|
20231117,172200,329250965,4690,4690,4690,4690,0
|
|
20231117,172100,329250965,4690,4690,4690,4690,0
|
|
20231117,172000,329250965,4690,4690,4690,4690,0
|
|
20231117,171900,329250965,4690,4690,4690,4690,0
|
|
20231117,171800,329250965,4690,4690,4690,4690,0
|
|
20231117,171700,329250965,4690,4690,4690,4690,0
|
|
20231117,171600,329250965,4690,4690,4690,4690,0
|
|
20231117,171500,329250965,4690,4690,4690,4690,0
|
|
20231117,171400,329250965,4690,4690,4690,4690,0
|
|
20231117,171300,329250965,4690,4690,4690,4690,0
|
|
20231117,171200,329250965,4690,4690,4690,4690,0
|
|
20231117,171100,329250965,4690,4690,4690,4690,0
|
|
20231117,171000,329250965,4690,4690,4690,4690,0
|
|
20231117,170900,329250965,4690,4690,4690,4690,0
|
|
20231117,170800,329250965,4690,4690,4690,4690,0
|
|
20231117,170700,329250965,4690,4690,4690,4690,0
|
|
20231117,170600,329250965,4690,4690,4690,4690,0
|
|
20231117,170500,329250965,4690,4690,4690,4690,0
|
|
20231117,170400,329250965,4690,4690,4690,4690,0
|
|
20231117,170300,329250965,4690,4690,4690,4690,0
|
|
20231117,170200,329250965,4690,4690,4690,4690,0
|
|
20231117,170100,329250965,4690,4690,4690,4690,0
|
|
20231117,170000,329250965,4690,4690,4690,4690,0
|
|
20231117,165900,329250965,4690,4690,4690,4690,0
|
|
20231117,165800,329250965,4690,4690,4690,4690,0
|
|
20231117,165700,329250965,4690,4690,4690,4690,0
|
|
20231117,165600,329250965,4690,4690,4690,4690,793
|
|
20231117,165500,329250965,4690,4690,4690,4690,0
|
|
20231117,165400,329250965,4690,4690,4690,4690,0
|
|
20231117,165300,329250965,4690,4690,4690,4690,0
|
|
20231117,165200,329250965,4690,4690,4690,4690,0
|
|
20231117,165100,329250965,4690,4690,4690,4690,0
|
|
20231117,165000,329250965,4690,4690,4690,4690,0
|
|
20231117,164900,329250965,4690,4690,4690,4690,0
|
|
20231117,164800,329250965,4690,4690,4690,4690,0
|
|
20231117,164700,329250965,4690,4690,4690,4690,0
|
|
20231117,164600,329250965,4690,4690,4690,4690,0
|
|
20231117,164500,329250965,4690,4690,4690,4690,0
|
|
20231117,164400,329250965,4690,4690,4690,4690,0
|
|
20231117,164300,329250965,4690,4690,4690,4690,0
|
|
20231117,164200,329250965,4690,4690,4690,4690,0
|
|
20231117,164100,329250965,4690,4690,4690,4690,0
|
|
20231117,164000,329250965,4690,4690,4690,4690,0
|
|
20231117,163900,329250965,4690,4690,4690,4690,0
|
|
20231117,163800,329250965,4690,4690,4690,4690,0
|
|
20231117,163700,329250965,4690,4690,4690,4690,0
|
|
20231117,163600,329250965,4690,4690,4690,4690,0
|
|
20231117,163500,329250965,4690,4690,4690,4690,0
|
|
20231117,163400,329250965,4690,4690,4690,4690,0
|
|
20231117,163300,329250965,4690,4690,4690,4690,0
|
|
20231117,163200,329250965,4690,4690,4690,4690,0
|
|
20231117,163100,329250965,4690,4690,4690,4690,0
|
|
20231117,163000,329250965,4690,4690,4690,4690,0
|
|
20231117,162900,329250965,4690,4690,4690,4690,0
|
|
20231117,162800,329250965,4690,4690,4690,4690,0
|
|
20231117,162700,329250965,4690,4690,4690,4690,0
|
|
20231117,162600,329250965,4690,4690,4690,4690,793
|
|
20231117,162500,329250965,4690,4690,4690,4690,0
|
|
20231117,162400,329250965,4690,4690,4690,4690,0
|
|
20231117,162300,329250965,4690,4690,4690,4690,0
|
|
20231117,162200,329250965,4690,4690,4690,4690,0
|
|
20231117,162100,329250965,4690,4690,4690,4690,0
|
|
20231117,162000,329250965,4690,4690,4690,4690,0
|
|
20231117,161900,329250965,4690,4690,4690,4690,0
|
|
20231117,161800,329250965,4690,4690,4690,4690,0
|
|
20231117,161700,329250965,4690,4690,4690,4690,0
|
|
20231117,161600,329250965,4690,4690,4690,4690,0
|
|
20231117,161500,329250965,4690,4690,4690,4690,0
|
|
20231117,161400,329250965,4690,4690,4690,4690,0
|
|
20231117,161300,329250965,4690,4690,4690,4690,0
|
|
20231117,161200,329250965,4690,4690,4690,4690,0
|
|
20231117,161100,329250965,4690,4690,4690,4690,0
|
|
20231117,161000,329250965,4690,4690,4690,4690,0
|
|
20231117,160900,329250965,4690,4690,4690,4690,0
|
|
20231117,160800,329250965,4690,4690,4690,4690,0
|
|
20231117,160700,329250965,4690,4690,4690,4690,0
|
|
20231117,160600,329250965,4690,4690,4690,4690,0
|
|
20231117,160500,329250965,4690,4690,4690,4690,0
|
|
20231117,160400,329250965,4690,4690,4690,4690,0
|
|
20231117,160300,329250965,4690,4690,4690,4690,0
|
|
20231117,160200,329250965,4690,4690,4690,4690,0
|
|
20231117,160100,329250965,4690,4690,4690,4690,0
|
|
20231117,160000,329250965,4690,4690,4690,4690,0
|
|
20231117,155900,329250965,4690,4690,4690,4690,0
|
|
20231117,155800,329250965,4690,4690,4690,4690,0
|
|
20231117,155700,329250965,4690,4690,4690,4690,0
|
|
20231117,155600,329250965,4690,4690,4690,4690,793
|
|
20231117,155500,329250965,4690,4690,4690,4690,0
|
|
20231117,155400,329250965,4690,4690,4690,4690,0
|
|
20231117,155300,329250965,4690,4690,4690,4690,0
|
|
20231117,155200,329250965,4690,4690,4690,4690,0
|
|
20231117,155100,329250965,4690,4690,4690,4690,0
|
|
20231117,155000,329250965,4690,4690,4690,4690,0
|
|
20231117,154900,329250965,4690,4690,4690,4690,0
|
|
20231117,154800,329250965,4690,4690,4690,4690,0
|
|
20231117,154700,329250965,4690,4690,4690,4690,0
|
|
20231117,154600,329250965,4690,4690,4690,4690,0
|
|
20231117,154500,329250965,4690,4690,4690,4690,0
|
|
20231117,154400,329250965,4690,4690,4690,4690,0
|
|
20231117,154300,329250965,4690,4690,4690,4690,0
|
|
20231117,154200,329250965,4690,4690,4690,4690,0
|
|
20231117,154100,329250965,4690,4690,4690,4690,0
|
|
20231117,154000,329250965,4690,4690,4690,4690,0
|
|
20231117,153900,329250965,4690,4690,4690,4690,0
|
|
20231117,153800,329250965,4690,4690,4690,4690,0
|
|
20231117,153700,329250965,4690,4690,4690,4690,0
|
|
20231117,153600,329250965,4690,4690,4690,4690,0
|
|
20231117,153500,329250965,4690,4690,4690,4690,0
|
|
20231117,153400,329250965,4690,4690,4690,4690,0
|
|
20231117,153300,329250965,4690,4690,4690,4690,0
|
|
20231117,153200,329250965,4690,4690,4690,4690,0
|
|
20231117,153100,329250965,4690,4690,4690,4690,0
|
|
20231117,153000,329250965,4690,4690,4690,4690,793
|
|
20231117,152900,325531795,4680,4680,4680,4680,0
|
|
20231117,152800,325531795,4680,4680,4680,4680,0
|
|
20231117,152700,325531795,4680,4680,4680,4680,0
|
|
20231117,152600,325531795,4680,4680,4680,4680,0
|
|
20231117,152500,325531795,4680,4680,4680,4680,0
|
|
20231117,152400,325531795,4680,4680,4680,4680,0
|
|
20231117,152300,325531795,4680,4680,4680,4680,0
|
|
20231117,152200,325531795,4680,4680,4680,4680,0
|
|
20231117,152100,325531795,4680,4680,4680,4680,0
|
|
20231117,152000,325531795,4680,4680,4680,4680,0
|
|
20231117,151900,325531795,4680,4680,4685,4680,3
|
|
20231117,151800,325517750,4680,4680,4685,4680,8
|
|
20231117,151700,325480285,4685,4685,4685,4685,14
|
|
20231117,151600,325414695,4685,4685,4685,4685,14
|
|
20231117,151500,325349105,4680,4685,4685,4680,16
|
|
20231117,151400,325274150,4680,4680,4680,4680,0
|
|
20231117,151300,325274150,4680,4680,4680,4680,0
|
|
20231117,151200,325274150,4680,4680,4680,4680,0
|
|
20231117,151100,325274150,4680,4680,4685,4675,102
|
|
20231117,151000,324796815,4680,4680,4680,4680,6
|
|
20231117,150900,324768735,4680,4680,4680,4680,1
|
|
20231117,150800,324764055,4680,4680,4680,4680,1
|
|
20231117,150700,324759375,4680,4680,4680,4680,0
|
|
20231117,150600,324759375,4680,4680,4680,4680,4
|
|
20231117,150500,324740655,4685,4685,4685,4685,0
|
|
20231117,150400,324740655,4685,4685,4685,4685,137
|
|
20231117,150300,324098810,4685,4680,4685,4680,72
|
|
20231117,150200,323761545,4680,4680,4680,4680,1
|
|
20231117,150100,323756865,4685,4685,4685,4685,4
|
|
20231117,150000,323738125,4685,4685,4685,4685,5
|
|
20231117,145900,323714700,4680,4685,4685,4680,2
|
|
20231117,145800,323705335,4680,4680,4680,4680,1
|
|
20231117,145700,323700655,4680,4680,4680,4680,0
|
|
20231117,145600,323700655,4680,4680,4680,4680,7
|
|
20231117,145500,323667895,4680,4680,4680,4680,282
|
|
20231117,145400,322348135,4675,4675,4675,4675,12
|
|
20231117,145300,322292035,4680,4680,4680,4680,1
|
|
20231117,145200,322287355,4680,4680,4680,4680,0
|
|
20231117,145100,322287355,4680,4680,4680,4680,3
|
|
20231117,145000,322273315,4680,4680,4680,4680,1
|
|
20231117,144900,322268635,4675,4675,4675,4675,0
|
|
20231117,144800,322268635,4675,4675,4675,4675,0
|
|
20231117,144700,322268635,4675,4675,4675,4675,0
|
|
20231117,144600,322268635,4675,4675,4675,4675,24
|
|
20231117,144500,322156435,4675,4675,4675,4675,0
|
|
20231117,144400,322156435,4675,4675,4675,4675,0
|
|
20231117,144300,322156435,4675,4675,4675,4675,0
|
|
20231117,144200,322156435,4675,4675,4675,4675,1
|
|
20231117,144100,322151760,4675,4675,4675,4675,0
|
|
20231117,144000,322151760,4675,4675,4675,4675,1
|
|
20231117,143900,322147085,4675,4675,4675,4675,0
|
|
20231117,143800,322147085,4675,4675,4675,4675,1
|
|
20231117,143700,322142410,4680,4680,4680,4680,8
|
|
20231117,143600,322104970,4680,4680,4680,4680,0
|
|
20231117,143500,322104970,4680,4680,4680,4680,4
|
|
20231117,143400,322086250,4680,4675,4680,4675,2
|
|
20231117,143300,322076895,4675,4675,4675,4675,0
|
|
20231117,143200,322076895,4675,4675,4675,4675,1
|
|
20231117,143100,322072220,4680,4680,4680,4680,2
|
|
20231117,143000,322062860,4680,4680,4680,4680,0
|
|
20231117,142900,322062860,4680,4680,4680,4680,0
|
|
20231117,142800,322062860,4680,4680,4680,4680,0
|
|
20231117,142700,322062860,4680,4680,4680,4680,4058
|
|
20231117,142600,303071420,4680,4680,4680,4680,0
|
|
20231117,142500,303071420,4680,4680,4680,4680,0
|
|
20231117,142400,303071420,4680,4680,4680,4680,0
|
|
20231117,142300,303071420,4680,4680,4680,4680,0
|
|
20231117,142200,303071420,4680,4680,4680,4680,0
|
|
20231117,142100,303071420,4680,4680,4680,4680,0
|
|
20231117,142000,303071420,4680,4680,4680,4680,0
|
|
20231117,141900,303071420,4680,4680,4680,4680,0
|
|
20231117,141800,303071420,4680,4680,4680,4680,1
|
|
20231117,141700,303066740,4685,4685,4685,4685,5
|
|
20231117,141600,303043315,4685,4685,4685,4685,4
|
|
20231117,141500,303024575,4680,4680,4680,4680,0
|
|
20231117,141400,303024575,4680,4680,4680,4680,0
|
|
20231117,141300,303024575,4680,4680,4680,4680,0
|
|
20231117,141200,303024575,4680,4680,4680,4680,6
|
|
20231117,141100,302996495,4680,4680,4680,4680,95
|
|
20231117,141000,302551895,4685,4685,4685,4685,3
|
|
20231117,140900,302537840,4685,4685,4685,4685,0
|
|
20231117,140800,302537840,4685,4685,4685,4685,0
|
|
20231117,140700,302537840,4685,4685,4685,4685,250
|
|
20231117,140600,301366590,4685,4685,4685,4685,150
|
|
20231117,140500,300663840,4685,4685,4685,4685,10
|
|
20231117,140400,300616990,4685,4685,4685,4685,0
|
|
20231117,140300,300616990,4685,4685,4685,4685,250
|
|
20231117,140200,299445740,4690,4685,4690,4685,21
|
|
20231117,140100,299347320,4685,4685,4685,4685,534
|
|
20231117,140000,296845530,4685,4685,4685,4685,0
|
|
20231117,135900,296845530,4685,4685,4685,4685,500
|
|
20231117,135800,294503030,4685,4685,4685,4685,0
|
|
20231117,135700,294503030,4685,4685,4685,4685,2
|
|
20231117,135600,294493660,4685,4685,4685,4685,0
|
|
20231117,135500,294493660,4685,4685,4685,4685,500
|
|
20231117,135400,292151160,4685,4685,4685,4685,0
|
|
20231117,135300,292151160,4685,4685,4685,4685,0
|
|
20231117,135200,292151160,4685,4685,4685,4685,0
|
|
20231117,135100,292151160,4685,4685,4685,4685,1
|
|
20231117,135000,292146475,4685,4685,4685,4685,0
|
|
20231117,134900,292146475,4685,4680,4685,4680,60
|
|
20231117,134800,291865625,4685,4685,4685,4685,0
|
|
20231117,134700,291865625,4685,4685,4685,4685,54
|
|
20231117,134600,291612635,4685,4685,4685,4685,250
|
|
20231117,134500,290441385,4675,4675,4675,4675,0
|
|
20231117,134400,290441385,4675,4675,4675,4675,0
|
|
20231117,134300,290441385,4675,4680,4680,4675,70
|
|
20231117,134200,290114030,4680,4680,4680,4680,2790
|
|
20231117,134100,277056830,4685,4685,4685,4685,3
|
|
20231117,134000,277042775,4685,4685,4685,4685,0
|
|
20231117,133900,277042775,4685,4685,4685,4685,494
|
|
20231117,133800,274728385,4685,4685,4685,4685,0
|
|
20231117,133700,274728385,4685,4685,4685,4685,0
|
|
20231117,133600,274728385,4685,4685,4685,4685,0
|
|
20231117,133500,274728385,4685,4685,4685,4685,46
|
|
20231117,133400,274512875,4685,4685,4685,4685,0
|
|
20231117,133300,274512875,4685,4685,4685,4685,30
|
|
20231117,133200,274372325,4685,4685,4685,4685,0
|
|
20231117,133100,274372325,4685,4685,4685,4685,0
|
|
20231117,133000,274372325,4685,4685,4685,4685,20
|
|
20231117,132900,274278625,4685,4685,4685,4685,0
|
|
20231117,132800,274278625,4685,4685,4685,4685,0
|
|
20231117,132700,274278625,4685,4685,4685,4685,0
|
|
20231117,132600,274278625,4685,4685,4685,4685,711
|
|
20231117,132500,270947590,4680,4680,4680,4680,1
|
|
20231117,132400,270942910,4680,4680,4680,4680,2
|
|
20231117,132300,270933550,4680,4685,4685,4680,212
|
|
20231117,132200,269940335,4685,4685,4685,4685,200
|
|
20231117,132100,269003335,4680,4680,4680,4680,0
|
|
20231117,132000,269003335,4680,4680,4680,4680,300
|
|
20231117,131900,267599335,4685,4685,4685,4685,10
|
|
20231117,131800,267552485,4685,4680,4685,4680,140
|
|
20231117,131700,266896935,4685,4685,4685,4685,303
|
|
20231117,131600,265477380,4685,4685,4685,4685,0
|
|
20231117,131500,265477380,4685,4685,4685,4685,80
|
|
20231117,131400,265102580,4680,4685,4685,4680,220
|
|
20231117,131300,264072380,4685,4685,4685,4685,120
|
|
20231117,131200,263510180,4685,4680,4685,4680,368
|
|
20231117,131100,261786290,4685,4680,4685,4680,100
|
|
20231117,131000,261318280,4680,4680,4680,4680,0
|
|
20231117,130900,261318280,4680,4680,4680,4680,248
|
|
20231117,130800,260157640,4680,4680,4680,4680,50
|
|
20231117,130700,259923640,4675,4680,4680,4675,155
|
|
20231117,130600,259199010,4675,4675,4675,4675,1523
|
|
20231117,130500,252078985,4680,4680,4680,4680,22
|
|
20231117,130400,251976025,4675,4680,4680,4675,2
|
|
20231117,130300,251966670,4675,4680,4680,4675,60
|
|
20231117,130200,251685895,4685,4680,4685,4680,939
|
|
20231117,130100,247289930,4685,4685,4685,4685,2
|
|
20231117,130000,247280560,4685,4685,4685,4685,0
|
|
20231117,125900,247280560,4685,4685,4685,4685,0
|
|
20231117,125800,247280560,4685,4685,4685,4685,0
|
|
20231117,125700,247280560,4685,4685,4685,4685,23
|
|
20231117,125600,247172805,4685,4685,4685,4685,2
|
|
20231117,125500,247163435,4675,4680,4680,4675,4
|
|
20231117,125400,247144730,4680,4680,4680,4680,0
|
|
20231117,125300,247144730,4680,4680,4680,4680,0
|
|
20231117,125200,247144730,4680,4685,4685,4680,258
|
|
20231117,125100,245937275,4690,4690,4690,4690,3
|
|
20231117,125000,245923205,4690,4690,4690,4690,0
|
|
20231117,124900,245923205,4690,4690,4690,4690,0
|
|
20231117,124800,245923205,4690,4690,4690,4690,0
|
|
20231117,124700,245923205,4690,4690,4690,4690,4
|
|
20231117,124600,245904445,4690,4690,4690,4690,0
|
|
20231117,124500,245904445,4690,4690,4690,4690,0
|
|
20231117,124400,245904445,4690,4690,4690,4690,0
|
|
20231117,124300,245904445,4690,4690,4690,4690,0
|
|
20231117,124200,245904445,4690,4690,4690,4690,0
|
|
20231117,124100,245904445,4690,4690,4690,4690,1
|
|
20231117,124000,245899755,4690,4690,4690,4690,4
|
|
20231117,123900,245880995,4690,4690,4690,4690,66
|
|
20231117,123800,245571455,4685,4685,4685,4685,0
|
|
20231117,123700,245571455,4685,4685,4685,4685,0
|
|
20231117,123600,245571455,4685,4685,4685,4685,7
|
|
20231117,123500,245538660,4695,4695,4695,4695,0
|
|
20231117,123400,245538660,4695,4695,4695,4695,0
|
|
20231117,123300,245538660,4695,4695,4695,4695,0
|
|
20231117,123200,245538660,4695,4695,4695,4695,0
|
|
20231117,123100,245538660,4695,4695,4695,4695,2
|
|
20231117,123000,245529270,4695,4695,4695,4695,0
|
|
20231117,122900,245529270,4695,4695,4695,4695,0
|
|
20231117,122800,245529270,4695,4685,4695,4685,178
|
|
20231117,122700,244694055,4685,4685,4685,4685,40
|
|
20231117,122600,244506655,4685,4685,4685,4685,0
|
|
20231117,122500,244506655,4685,4680,4685,4680,197
|
|
20231117,122400,243584675,4685,4685,4685,4685,0
|
|
20231117,122300,243584675,4685,4685,4685,4685,90
|
|
20231117,122200,243163025,4685,4685,4685,4685,0
|
|
20231117,122100,243163025,4685,4680,4685,4680,4
|
|
20231117,122000,243144290,4680,4685,4685,4680,1358
|
|
20231117,121900,236788845,4685,4685,4685,4685,1
|
|
20231117,121800,236784160,4685,4685,4685,4685,2
|
|
20231117,121700,236774790,4690,4690,4690,4690,254
|
|
20231117,121600,235583530,4690,4690,4690,4690,2
|
|
20231117,121500,235574150,4695,4695,4695,4695,0
|
|
20231117,121400,235574150,4695,4695,4695,4695,0
|
|
20231117,121300,235574150,4695,4695,4695,4695,0
|
|
20231117,121200,235574150,4695,4695,4695,4695,0
|
|
20231117,121100,235574150,4695,4695,4695,4695,1
|
|
20231117,121000,235569455,4690,4690,4690,4690,0
|
|
20231117,120900,235569455,4690,4690,4690,4690,0
|
|
20231117,120800,235569455,4690,4690,4690,4690,5
|
|
20231117,120700,235546005,4685,4685,4685,4685,0
|
|
20231117,120600,235546005,4685,4685,4685,4685,0
|
|
20231117,120500,235546005,4685,4685,4685,4685,0
|
|
20231117,120400,235546005,4685,4685,4685,4685,13
|
|
20231117,120300,235485100,4680,4685,4685,4680,1043
|
|
20231117,120200,230603805,4690,4690,4690,4690,27
|
|
20231117,120100,230477175,4690,4705,4705,4690,2291
|
|
20231117,120000,219722305,4710,4710,4710,4710,160
|
|
20231117,115900,218968705,4710,4710,4710,4710,0
|
|
20231117,115800,218968705,4710,4710,4710,4710,150
|
|
20231117,115700,218262205,4710,4710,4710,4710,16
|
|
20231117,115600,218186845,4710,4710,4710,4705,172
|
|
20231117,115500,217376775,4710,4710,4710,4710,150
|
|
20231117,115400,216670275,4710,4710,4710,4710,0
|
|
20231117,115300,216670275,4710,4710,4710,4710,150
|
|
20231117,115200,215963775,4710,4710,4710,4710,150
|
|
20231117,115100,215257275,4710,4705,4710,4705,14
|
|
20231117,115000,215191385,4705,4700,4705,4700,53
|
|
20231117,114900,214942025,4700,4705,4705,4700,372
|
|
20231117,114800,213191770,4705,4705,4705,4700,234
|
|
20231117,114700,212091055,4705,4690,4710,4690,8974
|
|
20231117,114600,169938990,4690,4690,4690,4690,200
|
|
20231117,114500,169000990,4690,4690,4690,4690,150
|
|
20231117,114400,168297490,4690,4690,4690,4690,150
|
|
20231117,114300,167593990,4690,4690,4690,4690,0
|
|
20231117,114200,167593990,4690,4690,4690,4690,450
|
|
20231117,114100,165483490,4690,4690,4690,4690,422
|
|
20231117,114000,163504310,4690,4690,4690,4690,80
|
|
20231117,113900,163129110,4685,4690,4690,4685,151
|
|
20231117,113800,162420925,4690,4690,4690,4690,0
|
|
20231117,113700,162420925,4690,4690,4690,4690,154
|
|
20231117,113600,161698665,4690,4690,4690,4690,150
|
|
20231117,113500,160995165,4685,4685,4685,4685,25
|
|
20231117,113400,160878040,4690,4690,4690,4690,150
|
|
20231117,113300,160174540,4690,4690,4690,4690,152
|
|
20231117,113200,159461660,4690,4690,4690,4690,1
|
|
20231117,113100,159456970,4690,4690,4690,4690,151
|
|
20231117,113000,158748780,4690,4690,4690,4690,150
|
|
20231117,112900,158045280,4690,4690,4690,4690,0
|
|
20231117,112800,158045280,4690,4690,4690,4690,150
|
|
20231117,112700,157341780,4690,4690,4690,4690,2
|
|
20231117,112600,157332400,4690,4690,4690,4690,150
|
|
20231117,112500,156628900,4690,4690,4690,4690,150
|
|
20231117,112400,155925400,4690,4690,4690,4690,0
|
|
20231117,112300,155925400,4690,4690,4690,4690,150
|
|
20231117,112200,155221900,4690,4690,4690,4690,150
|
|
20231117,112100,154518400,4685,4685,4685,4685,33
|
|
20231117,112000,154363795,4690,4690,4690,4690,150
|
|
20231117,111900,153660295,4690,4690,4690,4690,150
|
|
20231117,111800,152956795,4690,4690,4690,4690,0
|
|
20231117,111700,152956795,4690,4690,4690,4690,153
|
|
20231117,111600,152239225,4690,4690,4690,4690,0
|
|
20231117,111500,152239225,4690,4685,4690,4685,198
|
|
20231117,111400,151310845,4685,4690,4690,4685,210
|
|
20231117,111300,150326205,4690,4690,4690,4690,382
|
|
20231117,111200,148534625,4690,4690,4690,4685,1512
|
|
20231117,111100,141443350,4690,4690,4690,4690,806
|
|
20231117,111000,137663210,4690,4690,4690,4690,3
|
|
20231117,110900,137649140,4690,4690,4690,4690,450
|
|
20231117,110800,135538640,4690,4685,4690,4685,151
|
|
20231117,110700,134831200,4680,4690,4690,4680,104
|
|
20231117,110600,134344440,4690,4685,4690,4685,193
|
|
20231117,110500,133439410,4690,4690,4690,4690,0
|
|
20231117,110400,133439410,4690,4685,4690,4685,427
|
|
20231117,110300,131438165,4685,4690,4690,4685,159
|
|
20231117,110200,130692500,4690,4690,4690,4690,0
|
|
20231117,110100,130692500,4690,4685,4690,4685,295
|
|
20231117,110000,129309675,4685,4685,4685,4685,160
|
|
20231117,105900,128560075,4680,4680,4680,4680,1
|
|
20231117,105800,128555395,4680,4685,4690,4680,161
|
|
20231117,105700,127800365,4685,4685,4690,4685,504
|
|
20231117,105600,125439120,4685,4685,4685,4685,0
|
|
20231117,105500,125439120,4685,4690,4690,4685,269
|
|
20231117,105400,124178105,4690,4690,4690,4690,0
|
|
20231117,105300,124178105,4690,4685,4690,4685,335
|
|
20231117,105200,122607880,4690,4690,4690,4690,150
|
|
20231117,105100,121904380,4690,4690,4690,4690,0
|
|
20231117,105000,121904380,4690,4690,4690,4690,1
|
|
20231117,104900,121899690,4680,4680,4680,4680,20
|
|
20231117,104800,121806090,4690,4690,4690,4690,0
|
|
20231117,104700,121806090,4690,4690,4690,4685,327
|
|
20231117,104600,120273325,4690,4690,4690,4690,257
|
|
20231117,104500,119067995,4690,4690,4690,4690,0
|
|
20231117,104400,119067995,4690,4685,4690,4685,154
|
|
20231117,104300,118345755,4685,4685,4685,4685,1
|
|
20231117,104200,118341070,4690,4690,4690,4690,150
|
|
20231117,104100,117637570,4690,4690,4690,4690,150
|
|
20231117,104000,116934070,4690,4690,4690,4690,0
|
|
20231117,103900,116934070,4690,4690,4690,4690,150
|
|
20231117,103800,116230570,4690,4690,4690,4690,150
|
|
20231117,103700,115527070,4685,4685,4685,4685,0
|
|
20231117,103600,115527070,4685,4695,4695,4685,151
|
|
20231117,103500,114818135,4695,4695,4695,4695,28
|
|
20231117,103400,114686675,4695,4690,4695,4690,517
|
|
20231117,103300,112261195,4690,4690,4690,4690,1
|
|
20231117,103200,112256505,4680,4680,4680,4680,0
|
|
20231117,103100,112256505,4680,4685,4690,4680,173
|
|
20231117,103000,111445360,4685,4685,4685,4680,463
|
|
20231117,102900,109276230,4685,4685,4685,4685,0
|
|
20231117,102800,109276230,4685,4680,4685,4680,150
|
|
20231117,102700,108573910,4680,4680,4680,4675,156
|
|
20231117,102600,107843835,4675,4675,4675,4675,1
|
|
20231117,102500,107839160,4680,4680,4680,4680,150
|
|
20231117,102400,107137160,4680,4680,4680,4680,3
|
|
20231117,102300,107123120,4680,4680,4680,4680,150
|
|
20231117,102200,106421120,4675,4675,4680,4675,669
|
|
20231117,102100,103291445,4675,4675,4675,4675,0
|
|
20231117,102000,103291445,4675,4675,4675,4675,150
|
|
20231117,101900,102590195,4675,4675,4675,4675,150
|
|
20231117,101800,101888945,4675,4675,4675,4675,0
|
|
20231117,101700,101888945,4675,4675,4675,4675,153
|
|
20231117,101600,101173670,4675,4670,4675,4670,150
|
|
20231117,101500,100472565,4670,4670,4670,4670,0
|
|
20231117,101400,100472565,4670,4665,4670,4665,151
|
|
20231117,101300,99767400,4670,4670,4670,4670,0
|
|
20231117,101200,99767400,4670,4670,4670,4670,250
|
|
20231117,101100,98599900,4670,4670,4670,4670,150
|
|
20231117,101000,97899400,4670,4670,4670,4670,0
|
|
20231117,100900,97899400,4670,4670,4670,4670,150
|
|
20231117,100800,97198900,4665,4660,4665,4660,1770
|
|
20231117,100700,88941870,4660,4665,4665,4660,8
|
|
20231117,100600,88904575,4665,4665,4665,4665,150
|
|
20231117,100500,88204825,4665,4665,4665,4665,150
|
|
20231117,100400,87505075,4665,4665,4665,4665,0
|
|
20231117,100300,87505075,4665,4660,4665,4660,150
|
|
20231117,100200,86805630,4665,4665,4665,4665,0
|
|
20231117,100100,86805630,4665,4660,4665,4660,184
|
|
20231117,100000,85947770,4665,4665,4665,4665,160
|
|
20231117,095900,85201370,4665,4665,4665,4665,0
|
|
20231117,095800,85201370,4665,4665,4665,4665,155
|
|
20231117,095700,84478295,4665,4665,4665,4665,1873
|
|
20231117,095600,75740750,4665,4665,4665,4665,0
|
|
20231117,095500,75740750,4665,4665,4665,4665,151
|
|
20231117,095400,75036335,4660,4665,4665,4660,153
|
|
20231117,095300,74322605,4660,4660,4660,4660,200
|
|
20231117,095200,73390605,4665,4665,4665,4665,150
|
|
20231117,095100,72690855,4665,4665,4665,4665,100
|
|
20231117,095000,72224355,4665,4660,4665,4660,550
|
|
20231117,094900,69660605,4660,4665,4665,4660,152
|
|
20231117,094800,68951535,4660,4660,4660,4660,0
|
|
20231117,094700,68951535,4660,4660,4660,4660,1
|
|
20231117,094600,68946875,4655,4655,4655,4655,0
|
|
20231117,094500,68946875,4655,4655,4655,4655,1
|
|
20231117,094400,68942220,4665,4660,4665,4660,237
|
|
20231117,094300,67837075,4660,4660,4660,4660,160
|
|
20231117,094200,67091475,4660,4660,4660,4660,0
|
|
20231117,094100,67091475,4660,4660,4660,4660,150
|
|
20231117,094000,66392475,4660,4660,4660,4660,1
|
|
20231117,093900,66387815,4660,4660,4660,4660,170
|
|
20231117,093800,65595615,4660,4655,4660,4655,519
|
|
20231117,093700,63178920,4660,4660,4660,4660,3
|
|
20231117,093600,63164940,4660,4655,4660,4650,406
|
|
20231117,093500,61275025,4660,4660,4660,4660,180
|
|
20231117,093400,60436225,4660,4660,4660,4660,100
|
|
20231117,093300,59970225,4660,4660,4660,4655,587
|
|
20231117,093200,57235320,4655,4645,4655,4645,3980
|
|
20231117,093100,38728830,4645,4645,4645,4645,307
|
|
20231117,093000,37302815,4645,4650,4650,4645,568
|
|
20231117,092900,34661620,4650,4650,4655,4650,577
|
|
20231117,092800,31977140,4650,4650,4650,4650,1925
|
|
20231117,092700,23025890,4650,4650,4650,4650,153
|
|
20231117,092600,22314440,4650,4650,4650,4650,0
|
|
20231117,092500,22314440,4650,4650,4650,4650,150
|
|
20231117,092400,21616940,4650,4650,4650,4650,150
|
|
20231117,092300,20919440,4645,4645,4645,4645,10
|
|
20231117,092200,20872990,4650,4645,4650,4645,157
|
|
20231117,092100,20143700,4645,4645,4645,4645,247
|
|
20231117,092000,18996385,4650,4650,4650,4650,990
|
|
20231117,091900,14392885,4650,4650,4650,4650,0
|
|
20231117,091800,14392885,4650,4650,4650,4650,1
|
|
20231117,091700,14388235,4655,4655,4655,4645,226
|
|
20231117,091600,13336505,4650,4645,4650,4645,1512
|
|
20231117,091500,6308205,4645,4635,4645,4635,750
|
|
20231117,091400,2826455,4630,4630,4630,4630,0
|
|
20231117,091300,2826455,4630,4630,4630,4630,10
|
|
20231117,091200,2780155,4630,4630,4630,4630,0
|
|
20231117,091100,2780155,4630,4630,4630,4630,1
|
|
20231117,091000,2775525,4650,4650,4650,4650,0
|
|
20231117,090900,2775525,4650,4635,4650,4635,505
|
|
20231117,090800,434775,4625,4625,4625,4625,0
|
|
20231117,090700,434775,4625,4625,4625,4625,34
|
|
20231117,090600,277525,4625,4625,4625,4625,0
|
|
20231117,090500,277525,4625,4650,4650,4625,3
|
|
20231117,090400,263625,4625,4625,4625,4625,5
|
|
20231117,090300,240500,4625,4625,4625,4625,0
|
|
20231117,090200,240500,4625,4625,4625,4625,0
|
|
20231117,090100,240500,4625,4625,4625,4625,0
|
|
20231117,090000,240500,4625,4625,4625,4625,52
|