585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184200,283138750,3995,3995,3995,3995,1692
|
|
20231109,184100,283138750,3995,3995,3995,3995,0
|
|
20231109,184000,283138750,3995,3995,3995,3995,0
|
|
20231109,183900,283138750,3995,3995,3995,3995,0
|
|
20231109,183800,283138750,3995,3995,3995,3995,0
|
|
20231109,183700,283138750,3995,3995,3995,3995,0
|
|
20231109,183600,283138750,3995,3995,3995,3995,0
|
|
20231109,183500,283138750,3995,3995,3995,3995,0
|
|
20231109,183400,283138750,3995,3995,3995,3995,0
|
|
20231109,183300,283138750,3995,3995,3995,3995,0
|
|
20231109,183200,283138750,3995,3995,3995,3995,0
|
|
20231109,183100,283138750,3995,3995,3995,3995,0
|
|
20231109,183000,283138750,3995,3995,3995,3995,0
|
|
20231109,182900,283138750,3995,3995,3995,3995,0
|
|
20231109,182800,283138750,3995,3995,3995,3995,0
|
|
20231109,182700,283138750,3995,3995,3995,3995,0
|
|
20231109,182600,283138750,3995,3995,3995,3995,0
|
|
20231109,182500,283138750,3995,3995,3995,3995,0
|
|
20231109,182400,283138750,3995,3995,3995,3995,0
|
|
20231109,182300,283138750,3995,3995,3995,3995,0
|
|
20231109,182200,283138750,3995,3995,3995,3995,0
|
|
20231109,182100,283138750,3995,3995,3995,3995,0
|
|
20231109,182000,283138750,3995,3995,3995,3995,0
|
|
20231109,181900,283138750,3995,3995,3995,3995,0
|
|
20231109,181800,283138750,3995,3995,3995,3995,0
|
|
20231109,181700,283138750,3995,3995,3995,3995,0
|
|
20231109,181600,283138750,3995,3995,3995,3995,0
|
|
20231109,181500,283138750,3995,3995,3995,3995,0
|
|
20231109,181400,283138750,3995,3995,3995,3995,0
|
|
20231109,181300,283138750,3995,3995,3995,3995,0
|
|
20231109,181200,283138750,3995,3995,3995,3995,1692
|
|
20231109,181100,283138750,3995,3995,3995,3995,0
|
|
20231109,181000,283138750,3995,3995,3995,3995,0
|
|
20231109,180900,283138750,3995,3995,3995,3995,0
|
|
20231109,180800,283138750,3995,3995,3995,3995,0
|
|
20231109,180700,283138750,3995,3995,3995,3995,0
|
|
20231109,180600,283138750,3995,3995,3995,3995,0
|
|
20231109,180500,283138750,3995,3995,3995,3995,0
|
|
20231109,180400,283138750,3995,3995,3995,3995,0
|
|
20231109,180300,283138750,3995,3995,3995,3995,0
|
|
20231109,180200,283138750,3995,3995,3995,3995,0
|
|
20231109,180100,283138750,3995,3995,3995,3995,0
|
|
20231109,180000,283138750,3995,3995,3995,3995,0
|
|
20231109,175900,283138750,3995,3995,3995,3995,0
|
|
20231109,175800,283138750,3995,3995,3995,3995,0
|
|
20231109,175700,283138750,3995,3995,3995,3995,0
|
|
20231109,175600,283138750,3995,3995,3995,3995,0
|
|
20231109,175500,283138750,3995,3995,3995,3995,0
|
|
20231109,175400,283138750,3995,3995,3995,3995,0
|
|
20231109,175300,283138750,3995,3995,3995,3995,0
|
|
20231109,175200,283138750,3995,3995,3995,3995,0
|
|
20231109,175100,283138750,3995,3995,3995,3995,0
|
|
20231109,175000,283138750,3995,3995,3995,3995,0
|
|
20231109,174900,283138750,3995,3995,3995,3995,0
|
|
20231109,174800,283138750,3995,3995,3995,3995,0
|
|
20231109,174700,283138750,3995,3995,3995,3995,0
|
|
20231109,174600,283138750,3995,3995,3995,3995,0
|
|
20231109,174500,283138750,3995,3995,3995,3995,0
|
|
20231109,174400,283138750,3995,3995,3995,3995,0
|
|
20231109,174300,283138750,3995,3995,3995,3995,0
|
|
20231109,174200,283138750,3995,3995,3995,3995,1692
|
|
20231109,174100,283138750,3995,3995,3995,3995,0
|
|
20231109,174000,283138750,3995,3995,3995,3995,0
|
|
20231109,173900,283138750,3995,3995,3995,3995,0
|
|
20231109,173800,283138750,3995,3995,3995,3995,0
|
|
20231109,173700,283138750,3995,3995,3995,3995,0
|
|
20231109,173600,283138750,3995,3995,3995,3995,0
|
|
20231109,173500,283138750,3995,3995,3995,3995,0
|
|
20231109,173400,283138750,3995,3995,3995,3995,0
|
|
20231109,173300,283138750,3995,3995,3995,3995,0
|
|
20231109,173200,283138750,3995,3995,3995,3995,0
|
|
20231109,173100,283138750,3995,3995,3995,3995,0
|
|
20231109,173000,283138750,3995,3995,3995,3995,0
|
|
20231109,172900,283138750,3995,3995,3995,3995,0
|
|
20231109,172800,283138750,3995,3995,3995,3995,0
|
|
20231109,172700,283138750,3995,3995,3995,3995,0
|
|
20231109,172600,283138750,3995,3995,3995,3995,0
|
|
20231109,172500,283138750,3995,3995,3995,3995,0
|
|
20231109,172400,283138750,3995,3995,3995,3995,0
|
|
20231109,172300,283138750,3995,3995,3995,3995,0
|
|
20231109,172200,283138750,3995,3995,3995,3995,0
|
|
20231109,172100,283138750,3995,3995,3995,3995,0
|
|
20231109,172000,283138750,3995,3995,3995,3995,0
|
|
20231109,171900,283138750,3995,3995,3995,3995,0
|
|
20231109,171800,283138750,3995,3995,3995,3995,0
|
|
20231109,171700,283138750,3995,3995,3995,3995,0
|
|
20231109,171600,283138750,3995,3995,3995,3995,0
|
|
20231109,171500,283138750,3995,3995,3995,3995,0
|
|
20231109,171400,283138750,3995,3995,3995,3995,0
|
|
20231109,171300,283138750,3995,3995,3995,3995,0
|
|
20231109,171200,283138750,3995,3995,3995,3995,1692
|
|
20231109,171100,283138750,3995,3995,3995,3995,0
|
|
20231109,171000,283138750,3995,3995,3995,3995,0
|
|
20231109,170900,283138750,3995,3995,3995,3995,0
|
|
20231109,170800,283138750,3995,3995,3995,3995,0
|
|
20231109,170700,283138750,3995,3995,3995,3995,0
|
|
20231109,170600,283138750,3995,3995,3995,3995,0
|
|
20231109,170500,283138750,3995,3995,3995,3995,0
|
|
20231109,170400,283138750,3995,3995,3995,3995,0
|
|
20231109,170300,283138750,3995,3995,3995,3995,0
|
|
20231109,170200,283138750,3995,3995,3995,3995,0
|
|
20231109,170100,283138750,3995,3995,3995,3995,0
|
|
20231109,170000,283138750,3995,3995,3995,3995,0
|
|
20231109,165900,283138750,3995,3995,3995,3995,0
|
|
20231109,165800,283138750,3995,3995,3995,3995,0
|
|
20231109,165700,283138750,3995,3995,3995,3995,0
|
|
20231109,165600,283138750,3995,3995,3995,3995,0
|
|
20231109,165500,283138750,3995,3995,3995,3995,0
|
|
20231109,165400,283138750,3995,3995,3995,3995,0
|
|
20231109,165300,283138750,3995,3995,3995,3995,0
|
|
20231109,165200,283138750,3995,3995,3995,3995,0
|
|
20231109,165100,283138750,3995,3995,3995,3995,0
|
|
20231109,165000,283138750,3995,3995,3995,3995,0
|
|
20231109,164900,283138750,3995,3995,3995,3995,0
|
|
20231109,164800,283138750,3995,3995,3995,3995,0
|
|
20231109,164700,283138750,3995,3995,3995,3995,0
|
|
20231109,164600,283138750,3995,3995,3995,3995,0
|
|
20231109,164500,283138750,3995,3995,3995,3995,0
|
|
20231109,164400,283138750,3995,3995,3995,3995,0
|
|
20231109,164300,283138750,3995,3995,3995,3995,0
|
|
20231109,164200,283138750,3995,3995,3995,3995,1692
|
|
20231109,164100,283138750,3995,3995,3995,3995,0
|
|
20231109,164000,283138750,3995,3995,3995,3995,0
|
|
20231109,163900,283138750,3995,3995,3995,3995,0
|
|
20231109,163800,283138750,3995,3995,3995,3995,0
|
|
20231109,163700,283138750,3995,3995,3995,3995,0
|
|
20231109,163600,283138750,3995,3995,3995,3995,0
|
|
20231109,163500,283138750,3995,3995,3995,3995,0
|
|
20231109,163400,283138750,3995,3995,3995,3995,0
|
|
20231109,163300,283138750,3995,3995,3995,3995,0
|
|
20231109,163200,283138750,3995,3995,3995,3995,0
|
|
20231109,163100,283138750,3995,3995,3995,3995,0
|
|
20231109,163000,283138750,3995,3995,3995,3995,0
|
|
20231109,162900,283138750,3995,3995,3995,3995,0
|
|
20231109,162800,283138750,3995,3995,3995,3995,0
|
|
20231109,162700,283138750,3995,3995,3995,3995,0
|
|
20231109,162600,283138750,3995,3995,3995,3995,0
|
|
20231109,162500,283138750,3995,3995,3995,3995,0
|
|
20231109,162400,283138750,3995,3995,3995,3995,0
|
|
20231109,162300,283138750,3995,3995,3995,3995,0
|
|
20231109,162200,283138750,3995,3995,3995,3995,0
|
|
20231109,162100,283138750,3995,3995,3995,3995,0
|
|
20231109,162000,283138750,3995,3995,3995,3995,0
|
|
20231109,161900,283138750,3995,3995,3995,3995,0
|
|
20231109,161800,283138750,3995,3995,3995,3995,0
|
|
20231109,161700,283138750,3995,3995,3995,3995,0
|
|
20231109,161600,283138750,3995,3995,3995,3995,0
|
|
20231109,161500,283138750,3995,3995,3995,3995,0
|
|
20231109,161400,283138750,3995,3995,3995,3995,0
|
|
20231109,161300,283138750,3995,3995,3995,3995,0
|
|
20231109,161200,283138750,3995,3995,3995,3995,1692
|
|
20231109,161100,283138750,3995,3995,3995,3995,0
|
|
20231109,161000,283138750,3995,3995,3995,3995,0
|
|
20231109,160900,283138750,3995,3995,3995,3995,0
|
|
20231109,160800,283138750,3995,3995,3995,3995,0
|
|
20231109,160700,283138750,3995,3995,3995,3995,0
|
|
20231109,160600,283138750,3995,3995,3995,3995,0
|
|
20231109,160500,283138750,3995,3995,3995,3995,0
|
|
20231109,160400,283138750,3995,3995,3995,3995,0
|
|
20231109,160300,283138750,3995,3995,3995,3995,0
|
|
20231109,160200,283138750,3995,3995,3995,3995,0
|
|
20231109,160100,283138750,3995,3995,3995,3995,0
|
|
20231109,160000,283138750,3995,3995,3995,3995,0
|
|
20231109,155900,283138750,3995,3995,3995,3995,0
|
|
20231109,155800,283138750,3995,3995,3995,3995,0
|
|
20231109,155700,283138750,3995,3995,3995,3995,0
|
|
20231109,155600,283138750,3995,3995,3995,3995,0
|
|
20231109,155500,283138750,3995,3995,3995,3995,0
|
|
20231109,155400,283138750,3995,3995,3995,3995,0
|
|
20231109,155300,283138750,3995,3995,3995,3995,0
|
|
20231109,155200,283138750,3995,3995,3995,3995,0
|
|
20231109,155100,283138750,3995,3995,3995,3995,0
|
|
20231109,155000,283138750,3995,3995,3995,3995,0
|
|
20231109,154900,283138750,3995,3995,3995,3995,0
|
|
20231109,154800,283138750,3995,3995,3995,3995,0
|
|
20231109,154700,283138750,3995,3995,3995,3995,0
|
|
20231109,154600,283138750,3995,3995,3995,3995,0
|
|
20231109,154500,283138750,3995,3995,3995,3995,0
|
|
20231109,154400,283138750,3995,3995,3995,3995,0
|
|
20231109,154300,283138750,3995,3995,3995,3995,0
|
|
20231109,154200,283138750,3995,3995,3995,3995,1692
|
|
20231109,154100,283138750,3995,3995,3995,3995,0
|
|
20231109,154000,283138750,3995,3995,3995,3995,0
|
|
20231109,153900,283138750,3995,3995,3995,3995,0
|
|
20231109,153800,283138750,3995,3995,3995,3995,0
|
|
20231109,153700,283138750,3995,3995,3995,3995,0
|
|
20231109,153600,283138750,3995,3995,3995,3995,0
|
|
20231109,153500,283138750,3995,3995,3995,3995,0
|
|
20231109,153400,283138750,3995,3995,3995,3995,0
|
|
20231109,153300,283138750,3995,3995,3995,3995,0
|
|
20231109,153200,283138750,3995,3995,3995,3995,0
|
|
20231109,153100,283138750,3995,3995,3995,3995,0
|
|
20231109,153000,283138750,3995,3995,3995,3995,1692
|
|
20231109,152900,276379210,3990,3990,3990,3990,0
|
|
20231109,152800,276379210,3990,3990,3990,3990,0
|
|
20231109,152700,276379210,3990,3990,3990,3990,0
|
|
20231109,152600,276379210,3990,3990,3990,3990,0
|
|
20231109,152500,276379210,3990,3990,3990,3990,0
|
|
20231109,152400,276379210,3990,3990,3990,3990,0
|
|
20231109,152300,276379210,3990,3990,3990,3990,0
|
|
20231109,152200,276379210,3990,3990,3990,3990,0
|
|
20231109,152100,276379210,3990,3990,3990,3990,0
|
|
20231109,152000,276379210,3990,3990,3990,3990,0
|
|
20231109,151900,276379210,3990,3990,3990,3990,128
|
|
20231109,151800,275868490,3990,3990,3990,3990,302
|
|
20231109,151700,274663510,3995,3995,3995,3995,500
|
|
20231109,151600,272666010,4000,4000,4000,4000,0
|
|
20231109,151500,272666010,4000,4000,4000,4000,0
|
|
20231109,151400,272666010,4000,4000,4000,4000,0
|
|
20231109,151300,272666010,4000,4000,4000,4000,18
|
|
20231109,151200,272594010,4000,4000,4000,4000,90
|
|
20231109,151100,272234010,4000,4000,4000,4000,40
|
|
20231109,151000,272074010,4005,4005,4005,4005,0
|
|
20231109,150900,272074010,4005,4000,4005,4000,51
|
|
20231109,150800,271870005,4000,4000,4000,4000,124
|
|
20231109,150700,271374005,3990,3990,3990,3990,73
|
|
20231109,150600,271082735,3990,3990,3990,3990,0
|
|
20231109,150500,271082735,3990,3990,3990,3990,0
|
|
20231109,150400,271082735,3990,3990,3990,3990,0
|
|
20231109,150300,271082735,3990,3990,3990,3990,0
|
|
20231109,150200,271082735,3990,3995,4000,3990,47
|
|
20231109,150100,270894880,3995,3995,3995,3995,100
|
|
20231109,150000,270495380,3990,3990,3990,3990,498
|
|
20231109,145900,268508360,3990,3990,3990,3990,34
|
|
20231109,145800,268372700,3990,3995,3995,3990,190
|
|
20231109,145700,267613865,4000,4000,4000,4000,10
|
|
20231109,145600,267573865,4000,4000,4000,4000,1
|
|
20231109,145500,267569865,4000,4000,4000,4000,0
|
|
20231109,145400,267569865,4000,4000,4000,4000,24
|
|
20231109,145300,267473865,4000,4000,4000,4000,0
|
|
20231109,145200,267473865,4000,4000,4000,4000,0
|
|
20231109,145100,267473865,4000,4000,4000,4000,1
|
|
20231109,145000,267469865,4000,4000,4000,4000,2
|
|
20231109,144900,267461865,3995,3995,3995,3995,3
|
|
20231109,144800,267449880,3995,4000,4000,3995,62
|
|
20231109,144700,267201940,4000,4000,4000,4000,1
|
|
20231109,144600,267197940,4005,4005,4005,4005,0
|
|
20231109,144500,267197940,4005,3995,4005,3995,401
|
|
20231109,144400,265595935,4000,4005,4005,4000,12
|
|
20231109,144300,265547930,4010,4010,4010,4010,20
|
|
20231109,144200,265467730,4010,4010,4010,4010,0
|
|
20231109,144100,265467730,4010,4010,4010,3990,501
|
|
20231109,144000,263468475,4015,4020,4020,4015,2
|
|
20231109,143900,263460440,4030,4030,4030,4030,0
|
|
20231109,143800,263460440,4030,3990,4030,3990,24
|
|
20231109,143700,263364120,3990,3990,3990,3990,0
|
|
20231109,143600,263364120,3990,4010,4010,3990,685
|
|
20231109,143500,260624145,4010,4010,4010,4010,0
|
|
20231109,143400,260624145,4010,4010,4010,4010,80
|
|
20231109,143300,260303345,4015,4015,4015,4015,30
|
|
20231109,143200,260182895,4015,4010,4015,4010,4
|
|
20231109,143100,260166845,4000,4000,4000,4000,0
|
|
20231109,143000,260166845,4000,4020,4020,4000,3699
|
|
20231109,142900,245338285,4025,4025,4025,4025,486
|
|
20231109,142800,243382135,4030,4030,4030,4030,0
|
|
20231109,142700,243382135,4030,4030,4030,4030,0
|
|
20231109,142600,243382135,4030,4030,4030,4030,0
|
|
20231109,142500,243382135,4030,4030,4030,4030,2
|
|
20231109,142400,243374075,4030,4030,4030,4030,0
|
|
20231109,142300,243374075,4030,4030,4030,4030,0
|
|
20231109,142200,243374075,4030,4030,4030,4030,0
|
|
20231109,142100,243374075,4030,4025,4030,4025,101
|
|
20231109,142000,242967545,4030,4030,4030,4030,10
|
|
20231109,141900,242927245,4030,4030,4030,4030,100
|
|
20231109,141800,242524245,4030,4030,4030,4030,15
|
|
20231109,141700,242463795,4030,4030,4030,4030,1
|
|
20231109,141600,242459765,4030,4030,4030,4030,171
|
|
20231109,141500,241770635,4035,4035,4035,4035,5
|
|
20231109,141400,241750460,4035,4035,4035,4035,0
|
|
20231109,141300,241750460,4035,4035,4035,4035,11
|
|
20231109,141200,241706075,4035,4035,4035,4035,0
|
|
20231109,141100,241706075,4035,4035,4035,4035,5
|
|
20231109,141000,241685900,4035,4035,4035,4035,0
|
|
20231109,140900,241685900,4035,4035,4035,4035,0
|
|
20231109,140800,241685900,4035,4035,4035,4035,1
|
|
20231109,140700,241681865,4035,4035,4035,4035,0
|
|
20231109,140600,241681865,4035,4035,4035,4035,0
|
|
20231109,140500,241681865,4035,4035,4035,4035,5
|
|
20231109,140400,241661690,4035,4035,4035,4035,2
|
|
20231109,140300,241653620,4035,4035,4035,4035,0
|
|
20231109,140200,241653620,4035,4035,4035,4035,2
|
|
20231109,140100,241645550,4035,4040,4040,4035,2994
|
|
20231109,140000,229564500,4045,4045,4045,4045,1
|
|
20231109,135900,229560455,4040,4040,4040,4040,0
|
|
20231109,135800,229560455,4040,4040,4040,4040,0
|
|
20231109,135700,229560455,4040,4040,4040,4040,12
|
|
20231109,135600,229511975,4040,4045,4045,4040,29
|
|
20231109,135500,229394810,4040,4040,4040,4040,12
|
|
20231109,135400,229346330,4035,4040,4040,4035,548
|
|
20231109,135300,227135080,4045,4045,4045,4045,20
|
|
20231109,135200,227054180,4045,4045,4045,4045,0
|
|
20231109,135100,227054180,4045,4045,4045,4045,1
|
|
20231109,135000,227050135,4045,4045,4045,4045,1
|
|
20231109,134900,227046090,4035,4035,4035,4035,0
|
|
20231109,134800,227046090,4035,4035,4035,4035,0
|
|
20231109,134700,227046090,4035,4035,4035,4035,0
|
|
20231109,134600,227046090,4035,4035,4035,4035,0
|
|
20231109,134500,227046090,4035,4035,4035,4035,0
|
|
20231109,134400,227046090,4035,4035,4035,4035,1
|
|
20231109,134300,227042055,4035,4035,4035,4035,0
|
|
20231109,134200,227042055,4035,4040,4045,4035,26
|
|
20231109,134100,226937030,4040,4040,4040,4040,0
|
|
20231109,134000,226937030,4040,4035,4040,4035,2
|
|
20231109,133900,226928955,4040,4040,4040,4040,52
|
|
20231109,133800,226718875,4045,4045,4045,4045,0
|
|
20231109,133700,226718875,4045,4045,4045,4045,1
|
|
20231109,133600,226714830,4045,4045,4045,4045,0
|
|
20231109,133500,226714830,4045,4045,4045,4045,0
|
|
20231109,133400,226714830,4045,4045,4045,4045,0
|
|
20231109,133300,226714830,4045,4045,4045,4045,0
|
|
20231109,133200,226714830,4045,4045,4045,4045,1
|
|
20231109,133100,226710785,4045,4045,4045,4045,2
|
|
20231109,133000,226702695,4045,4045,4045,4045,0
|
|
20231109,132900,226702695,4045,4045,4045,4045,20
|
|
20231109,132800,226621795,4035,4035,4035,4035,0
|
|
20231109,132700,226621795,4035,4035,4035,4035,0
|
|
20231109,132600,226621795,4035,4045,4045,4035,2769
|
|
20231109,132500,215445940,4050,4050,4050,4050,1
|
|
20231109,132400,215441890,4050,4050,4050,4050,0
|
|
20231109,132300,215441890,4050,4050,4050,4050,0
|
|
20231109,132200,215441890,4050,4050,4050,4050,0
|
|
20231109,132100,215441890,4050,4050,4050,4050,0
|
|
20231109,132000,215441890,4050,4050,4050,4050,24
|
|
20231109,131900,215344690,4040,4040,4040,4040,252
|
|
20231109,131800,214326610,4045,4050,4050,4045,2456
|
|
20231109,131700,204390520,4045,4045,4045,4045,0
|
|
20231109,131600,204390520,4045,4045,4045,4045,0
|
|
20231109,131500,204390520,4045,4045,4045,4045,0
|
|
20231109,131400,204390520,4045,4045,4045,4045,0
|
|
20231109,131300,204390520,4045,4045,4045,4045,10
|
|
20231109,131200,204350070,4060,4060,4060,4060,0
|
|
20231109,131100,204350070,4060,4060,4060,4060,0
|
|
20231109,131000,204350070,4060,4060,4060,4060,1
|
|
20231109,130900,204346010,4050,4050,4050,4050,0
|
|
20231109,130800,204346010,4050,4050,4050,4050,0
|
|
20231109,130700,204346010,4050,4050,4050,4050,0
|
|
20231109,130600,204346010,4050,4050,4050,4050,0
|
|
20231109,130500,204346010,4050,4050,4050,4050,0
|
|
20231109,130400,204346010,4050,4050,4050,4050,0
|
|
20231109,130300,204346010,4050,4050,4050,4050,0
|
|
20231109,130200,204346010,4050,4050,4050,4050,1
|
|
20231109,130100,204341960,4060,4060,4060,4060,5
|
|
20231109,130000,204321660,4050,4060,4060,4050,102
|
|
20231109,125900,203907560,4060,4060,4060,4060,0
|
|
20231109,125800,203907560,4060,4060,4060,4060,0
|
|
20231109,125700,203907560,4060,4060,4060,4060,0
|
|
20231109,125600,203907560,4060,4060,4060,4060,0
|
|
20231109,125500,203907560,4060,4060,4060,4060,0
|
|
20231109,125400,203907560,4060,4060,4060,4060,0
|
|
20231109,125300,203907560,4060,4060,4060,4060,25
|
|
20231109,125200,203806060,4055,4055,4055,4055,0
|
|
20231109,125100,203806060,4055,4055,4055,4055,0
|
|
20231109,125000,203806060,4055,4055,4055,4055,100
|
|
20231109,124900,203400560,4055,4055,4055,4055,0
|
|
20231109,124800,203400560,4055,4055,4055,4055,0
|
|
20231109,124700,203400560,4055,4055,4055,4055,0
|
|
20231109,124600,203400560,4055,4055,4055,4055,0
|
|
20231109,124500,203400560,4055,4055,4055,4055,0
|
|
20231109,124400,203400560,4055,4055,4055,4055,0
|
|
20231109,124300,203400560,4055,4055,4055,4055,0
|
|
20231109,124200,203400560,4055,4055,4055,4055,101
|
|
20231109,124100,202991005,4055,4055,4055,4055,0
|
|
20231109,124000,202991005,4055,4055,4055,4055,1
|
|
20231109,123900,202986950,4050,4050,4050,4050,0
|
|
20231109,123800,202986950,4050,4050,4050,4050,0
|
|
20231109,123700,202986950,4050,4050,4050,4050,74
|
|
20231109,123600,202687250,4045,4040,4045,4040,291
|
|
20231109,123500,201510230,4040,4040,4040,4040,68
|
|
20231109,123400,201235510,4040,4040,4040,4040,0
|
|
20231109,123300,201235510,4040,4040,4040,4040,51
|
|
20231109,123200,201029470,4040,4040,4040,4040,1
|
|
20231109,123100,201025430,4035,4040,4040,4035,2
|
|
20231109,123000,201017355,4035,4035,4035,4035,0
|
|
20231109,122900,201017355,4035,4035,4035,4035,0
|
|
20231109,122800,201017355,4035,4035,4035,4035,0
|
|
20231109,122700,201017355,4035,4035,4035,4035,2
|
|
20231109,122600,201009285,4035,4040,4040,4035,3
|
|
20231109,122500,200997175,4030,4030,4030,4030,0
|
|
20231109,122400,200997175,4030,4030,4030,4030,0
|
|
20231109,122300,200997175,4030,4030,4030,4030,1
|
|
20231109,122200,200993145,4030,4030,4030,4030,0
|
|
20231109,122100,200993145,4030,4030,4030,4030,0
|
|
20231109,122000,200993145,4030,4040,4040,4030,482
|
|
20231109,121900,199050665,4035,4040,4045,4035,509
|
|
20231109,121800,196996800,4045,4045,4045,4045,0
|
|
20231109,121700,196996800,4045,4045,4045,4045,31
|
|
20231109,121600,196871405,4040,4040,4040,4040,0
|
|
20231109,121500,196871405,4040,4045,4045,4040,2
|
|
20231109,121400,196863320,4040,4040,4040,4040,0
|
|
20231109,121300,196863320,4040,4040,4040,4040,0
|
|
20231109,121200,196863320,4040,4040,4040,4040,559
|
|
20231109,121100,194604960,4045,4055,4055,4045,283
|
|
20231109,121000,193458720,4055,4055,4055,4055,0
|
|
20231109,120900,193458720,4055,4055,4055,4055,0
|
|
20231109,120800,193458720,4055,4060,4060,4055,2
|
|
20231109,120700,193450605,4055,4055,4055,4055,0
|
|
20231109,120600,193450605,4055,4055,4055,4055,0
|
|
20231109,120500,193450605,4055,4055,4055,4055,0
|
|
20231109,120400,193450605,4055,4060,4060,4055,2
|
|
20231109,120300,193442490,4055,4055,4055,4055,0
|
|
20231109,120200,193442490,4055,4055,4055,4055,0
|
|
20231109,120100,193442490,4055,4055,4055,4055,0
|
|
20231109,120000,193442490,4055,4060,4060,4055,2
|
|
20231109,115900,193434375,4055,4060,4060,4055,2
|
|
20231109,115800,193426260,4045,4045,4045,4045,0
|
|
20231109,115700,193426260,4045,4045,4045,4045,0
|
|
20231109,115600,193426260,4045,4045,4045,4045,0
|
|
20231109,115500,193426260,4045,4060,4060,4045,3773
|
|
20231109,115400,178145690,4060,4060,4060,4060,0
|
|
20231109,115300,178145690,4060,4065,4065,4060,3
|
|
20231109,115200,178133505,4060,4060,4060,4060,0
|
|
20231109,115100,178133505,4060,4060,4060,4060,0
|
|
20231109,115000,178133505,4060,4060,4060,4060,0
|
|
20231109,114900,178133505,4060,4060,4060,4060,1
|
|
20231109,114800,178129445,4060,4060,4060,4060,0
|
|
20231109,114700,178129445,4060,4060,4060,4060,0
|
|
20231109,114600,178129445,4060,4060,4060,4060,0
|
|
20231109,114500,178129445,4060,4060,4060,4060,0
|
|
20231109,114400,178129445,4060,4060,4060,4060,0
|
|
20231109,114300,178129445,4060,4060,4060,4060,26
|
|
20231109,114200,178023885,4050,4050,4050,4050,0
|
|
20231109,114100,178023885,4050,4050,4050,4050,0
|
|
20231109,114000,178023885,4050,4055,4055,4050,171
|
|
20231109,113900,177331130,4060,4060,4060,4060,50
|
|
20231109,113800,177128130,4060,4060,4060,4060,0
|
|
20231109,113700,177128130,4060,4060,4060,4060,0
|
|
20231109,113600,177128130,4060,4060,4060,4060,9
|
|
20231109,113500,177091590,4065,4065,4065,4065,0
|
|
20231109,113400,177091590,4065,4065,4065,4065,0
|
|
20231109,113300,177091590,4065,4065,4065,4065,1
|
|
20231109,113200,177087525,4060,4060,4060,4060,0
|
|
20231109,113100,177087525,4060,4060,4060,4060,1
|
|
20231109,113000,177083465,4055,4055,4055,4055,0
|
|
20231109,112900,177083465,4055,4055,4055,4055,0
|
|
20231109,112800,177083465,4055,4055,4055,4055,0
|
|
20231109,112700,177083465,4055,4055,4055,4055,1
|
|
20231109,112600,177079410,4065,4065,4065,4065,0
|
|
20231109,112500,177079410,4065,4050,4065,4050,2
|
|
20231109,112400,177071295,4050,4050,4050,4050,500
|
|
20231109,112300,175046295,4050,4050,4050,4050,1
|
|
20231109,112200,175042245,4065,4065,4065,4065,0
|
|
20231109,112100,175042245,4065,4065,4065,4065,0
|
|
20231109,112000,175042245,4065,4055,4065,4055,11
|
|
20231109,111900,174997540,4060,4060,4065,4055,379
|
|
20231109,111800,173460675,4060,4065,4065,4060,52
|
|
20231109,111700,173249550,4070,4070,4070,4070,0
|
|
20231109,111600,173249550,4070,4070,4070,4070,0
|
|
20231109,111500,173249550,4070,4070,4070,4070,0
|
|
20231109,111400,173249550,4070,4070,4070,4070,0
|
|
20231109,111300,173249550,4070,4070,4070,4070,0
|
|
20231109,111200,173249550,4070,4070,4070,4070,0
|
|
20231109,111100,173249550,4070,4065,4070,4065,68
|
|
20231109,111000,172973125,4070,4070,4070,4070,0
|
|
20231109,110900,172973125,4070,4070,4070,4070,0
|
|
20231109,110800,172973125,4070,4070,4070,4070,0
|
|
20231109,110700,172973125,4070,4070,4070,4070,1
|
|
20231109,110600,172969055,4070,4070,4070,4070,1
|
|
20231109,110500,172964985,4065,4065,4065,4065,38
|
|
20231109,110400,172810515,4065,4065,4065,4065,0
|
|
20231109,110300,172810515,4065,4065,4065,4065,0
|
|
20231109,110200,172810515,4065,4065,4065,4065,0
|
|
20231109,110100,172810515,4065,4065,4065,4065,0
|
|
20231109,110000,172810515,4065,4055,4065,4055,10
|
|
20231109,105900,172769955,4055,4065,4065,4055,50
|
|
20231109,105800,172567190,4065,4065,4065,4065,0
|
|
20231109,105700,172567190,4065,4060,4065,4060,201
|
|
20231109,105600,171751125,4060,4060,4060,4060,3
|
|
20231109,105500,171738945,4065,4065,4065,4065,1
|
|
20231109,105400,171734880,4070,4070,4070,4070,0
|
|
20231109,105300,171734880,4070,4070,4070,4055,500
|
|
20231109,105200,169707335,4070,4070,4070,4070,0
|
|
20231109,105100,169707335,4070,4070,4070,4070,1
|
|
20231109,105000,169703265,4060,4060,4060,4060,40
|
|
20231109,104900,169540865,4060,4060,4060,4060,100
|
|
20231109,104800,169134865,4060,4070,4070,4060,11
|
|
20231109,104700,169090190,4070,4070,4070,4070,0
|
|
20231109,104600,169090190,4070,4070,4070,4070,2
|
|
20231109,104500,169082050,4070,4055,4070,4055,3
|
|
20231109,104400,169069865,4055,4065,4065,4055,477
|
|
20231109,104300,167134445,4070,4070,4070,4065,78
|
|
20231109,104200,166817350,4070,4075,4075,4070,23
|
|
20231109,104100,166723735,4080,4080,4080,4080,1
|
|
20231109,104000,166719655,4080,4080,4080,4080,0
|
|
20231109,103900,166719655,4080,4080,4080,4080,0
|
|
20231109,103800,166719655,4080,4080,4080,4080,2
|
|
20231109,103700,166711495,4075,4075,4075,4075,0
|
|
20231109,103600,166711495,4075,4075,4075,4075,200
|
|
20231109,103500,165896495,4075,4075,4075,4075,1
|
|
20231109,103400,165892420,4080,4080,4080,4080,9
|
|
20231109,103300,165855700,4090,4090,4090,4090,0
|
|
20231109,103200,165855700,4090,4090,4090,4090,0
|
|
20231109,103100,165855700,4090,4090,4090,4090,2
|
|
20231109,103000,165847520,4100,4100,4100,4100,12
|
|
20231109,102900,165798320,4100,4100,4100,4100,0
|
|
20231109,102800,165798320,4100,4100,4100,4100,1
|
|
20231109,102700,165794220,4100,4100,4100,4100,0
|
|
20231109,102600,165794220,4100,4100,4100,4100,620
|
|
20231109,102500,163252220,4100,4100,4100,4100,0
|
|
20231109,102400,163252220,4100,4095,4100,4095,400
|
|
20231109,102300,161613485,4090,4090,4090,4090,52
|
|
20231109,102200,161400805,4085,4080,4085,4080,680
|
|
20231109,102100,158623210,4080,4080,4080,4080,0
|
|
20231109,102000,158623210,4080,4080,4080,4080,7
|
|
20231109,101900,158594650,4080,4080,4080,4080,0
|
|
20231109,101800,158594650,4080,4080,4080,4080,0
|
|
20231109,101700,158594650,4080,4080,4080,4080,2
|
|
20231109,101600,158586490,4080,4080,4080,4080,0
|
|
20231109,101500,158586490,4080,4075,4080,4070,104
|
|
20231109,101400,158163185,4060,4060,4060,4060,3
|
|
20231109,101300,158151005,4060,4060,4060,4060,56
|
|
20231109,101200,157923645,4060,4060,4060,4060,1
|
|
20231109,101100,157919585,4060,4060,4060,4060,9
|
|
20231109,101000,157883045,4060,4075,4075,4060,692
|
|
20231109,100900,155067255,4080,4085,4085,4080,2
|
|
20231109,100800,155059090,4085,4090,4090,4085,2
|
|
20231109,100700,155050915,4085,4085,4085,4085,0
|
|
20231109,100600,155050915,4085,4085,4085,4085,2
|
|
20231109,100500,155042745,4090,4090,4090,4090,1
|
|
20231109,100400,155038655,4070,4075,4075,4070,100
|
|
20231109,100300,154631575,4075,4080,4080,4075,6
|
|
20231109,100200,154607120,4085,4085,4085,4085,0
|
|
20231109,100100,154607120,4085,4085,4085,4085,1
|
|
20231109,100000,154603035,4085,4085,4085,4085,1
|
|
20231109,095900,154598950,4090,4090,4090,4090,1
|
|
20231109,095800,154594860,4085,4085,4085,4085,101
|
|
20231109,095700,154182275,4095,4095,4095,4095,0
|
|
20231109,095600,154182275,4095,4095,4095,4095,13
|
|
20231109,095500,154129040,4090,4070,4095,4070,1729
|
|
20231109,095400,147058840,4060,4060,4060,4060,0
|
|
20231109,095300,147058840,4060,4065,4065,4060,276
|
|
20231109,095200,145937730,4070,4070,4070,4070,1
|
|
20231109,095100,145933660,4070,4070,4070,4070,1
|
|
20231109,095000,145929590,4070,4065,4070,4065,22
|
|
20231109,094900,145840055,4060,4065,4065,4060,1900
|
|
20231109,094800,138123445,4065,4070,4070,4065,133
|
|
20231109,094700,137582300,4080,4080,4080,4080,14
|
|
20231109,094600,137525180,4085,4070,4085,4070,766
|
|
20231109,094500,134407530,4065,4090,4090,4065,1297
|
|
20231109,094400,129118600,4090,4090,4090,4090,103
|
|
20231109,094300,128697330,4090,4090,4090,4090,123
|
|
20231109,094200,128194260,4095,4095,4095,4095,1
|
|
20231109,094100,128190165,4090,4095,4095,4090,205
|
|
20231109,094000,127350715,4095,4090,4095,4090,102
|
|
20231109,093900,126933530,4090,4105,4105,4090,4669
|
|
20231109,093800,107794620,4105,4110,4110,4105,745
|
|
20231109,093700,104734910,4110,4110,4110,4110,67
|
|
20231109,093600,104459540,4110,4110,4110,4110,63
|
|
20231109,093500,104200610,4110,4125,4145,4110,1763
|
|
20231109,093400,96939350,4145,4145,4145,4145,0
|
|
20231109,093300,96939350,4145,4145,4145,4145,0
|
|
20231109,093200,96939350,4145,4140,4145,4140,3
|
|
20231109,093100,96926920,4150,4150,4150,4150,0
|
|
20231109,093000,96926920,4150,4150,4150,4150,99
|
|
20231109,092900,96516070,4160,4140,4160,4140,400
|
|
20231109,092800,94858000,4145,4145,4145,4145,1
|
|
20231109,092700,94853855,4120,4120,4120,4120,0
|
|
20231109,092600,94853855,4120,4120,4120,4120,500
|
|
20231109,092500,92793855,4120,4125,4125,4120,1252
|
|
20231109,092400,87635590,4120,4130,4130,4120,1000
|
|
20231109,092300,83514900,4130,4130,4130,4130,131
|
|
20231109,092200,82973870,4130,4125,4130,4125,503
|
|
20231109,092100,80898495,4130,4130,4130,4130,1
|
|
20231109,092000,80894365,4125,4130,4130,4125,201
|
|
20231109,091900,80064735,4140,4125,4140,4125,645
|
|
20231109,091800,77401110,4125,4125,4125,4125,2
|
|
20231109,091700,77392860,4110,4110,4115,4110,264
|
|
20231109,091600,76307795,4125,4125,4125,4125,2
|
|
20231109,091500,76299545,4110,4110,4110,4110,0
|
|
20231109,091400,76299545,4110,4110,4115,4110,1068
|
|
20231109,091300,71909565,4105,4115,4115,4105,769
|
|
20231109,091200,68748080,4115,4115,4115,4115,219
|
|
20231109,091100,67846895,4115,4115,4120,4115,146
|
|
20231109,091000,67246075,4105,4115,4115,4105,112
|
|
20231109,090900,66786205,4100,4100,4100,4100,1
|
|
20231109,090800,66782105,4105,4105,4105,4105,386
|
|
20231109,090700,65197575,4105,4115,4115,4105,129
|
|
20231109,090600,64668020,4100,4125,4125,4100,2515
|
|
20231109,090500,54305770,4125,4125,4125,4125,132
|
|
20231109,090400,53761270,4130,4145,4145,4130,500
|
|
20231109,090300,51693515,4145,4145,4145,4145,51
|
|
20231109,090200,51482120,4145,4170,4175,4145,1531
|
|
20231109,090100,45103245,4170,4190,4190,4155,1699
|
|
20231109,090000,37991875,4190,4190,4210,4140,8914
|