646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194300,473682455,4955,4955,4955,4955,1108
|
|
20231113,194200,473682455,4955,4955,4955,4955,0
|
|
20231113,194100,473682455,4955,4955,4955,4955,0
|
|
20231113,194000,473682455,4955,4955,4955,4955,0
|
|
20231113,193900,473682455,4955,4955,4955,4955,0
|
|
20231113,193800,473682455,4955,4955,4955,4955,0
|
|
20231113,193700,473682455,4955,4955,4955,4955,0
|
|
20231113,193600,473682455,4955,4955,4955,4955,0
|
|
20231113,193500,473682455,4955,4955,4955,4955,0
|
|
20231113,193400,473682455,4955,4955,4955,4955,0
|
|
20231113,193300,473682455,4955,4955,4955,4955,0
|
|
20231113,193200,473682455,4955,4955,4955,4955,0
|
|
20231113,193100,473682455,4955,4955,4955,4955,0
|
|
20231113,193000,473682455,4955,4955,4955,4955,0
|
|
20231113,192900,473682455,4955,4955,4955,4955,0
|
|
20231113,192800,473682455,4955,4955,4955,4955,0
|
|
20231113,192700,473682455,4955,4955,4955,4955,0
|
|
20231113,192600,473682455,4955,4955,4955,4955,0
|
|
20231113,192500,473682455,4955,4955,4955,4955,0
|
|
20231113,192400,473682455,4955,4955,4955,4955,0
|
|
20231113,192300,473682455,4955,4955,4955,4955,0
|
|
20231113,192200,473682455,4955,4955,4955,4955,0
|
|
20231113,192100,473682455,4955,4955,4955,4955,0
|
|
20231113,192000,473682455,4955,4955,4955,4955,0
|
|
20231113,191900,473682455,4955,4955,4955,4955,0
|
|
20231113,191800,473682455,4955,4955,4955,4955,0
|
|
20231113,191700,473682455,4955,4955,4955,4955,0
|
|
20231113,191600,473682455,4955,4955,4955,4955,0
|
|
20231113,191500,473682455,4955,4955,4955,4955,0
|
|
20231113,191400,473682455,4955,4955,4955,4955,0
|
|
20231113,191300,473682455,4955,4955,4955,4955,1108
|
|
20231113,191200,473682455,4955,4955,4955,4955,0
|
|
20231113,191100,473682455,4955,4955,4955,4955,0
|
|
20231113,191000,473682455,4955,4955,4955,4955,0
|
|
20231113,190900,473682455,4955,4955,4955,4955,0
|
|
20231113,190800,473682455,4955,4955,4955,4955,0
|
|
20231113,190700,473682455,4955,4955,4955,4955,0
|
|
20231113,190600,473682455,4955,4955,4955,4955,0
|
|
20231113,190500,473682455,4955,4955,4955,4955,0
|
|
20231113,190400,473682455,4955,4955,4955,4955,0
|
|
20231113,190300,473682455,4955,4955,4955,4955,0
|
|
20231113,190200,473682455,4955,4955,4955,4955,0
|
|
20231113,190100,473682455,4955,4955,4955,4955,0
|
|
20231113,190000,473682455,4955,4955,4955,4955,0
|
|
20231113,185900,473682455,4955,4955,4955,4955,0
|
|
20231113,185800,473682455,4955,4955,4955,4955,0
|
|
20231113,185700,473682455,4955,4955,4955,4955,0
|
|
20231113,185600,473682455,4955,4955,4955,4955,0
|
|
20231113,185500,473682455,4955,4955,4955,4955,0
|
|
20231113,185400,473682455,4955,4955,4955,4955,0
|
|
20231113,185300,473682455,4955,4955,4955,4955,0
|
|
20231113,185200,473682455,4955,4955,4955,4955,0
|
|
20231113,185100,473682455,4955,4955,4955,4955,0
|
|
20231113,185000,473682455,4955,4955,4955,4955,0
|
|
20231113,184900,473682455,4955,4955,4955,4955,0
|
|
20231113,184800,473682455,4955,4955,4955,4955,0
|
|
20231113,184700,473682455,4955,4955,4955,4955,0
|
|
20231113,184600,473682455,4955,4955,4955,4955,0
|
|
20231113,184500,473682455,4955,4955,4955,4955,0
|
|
20231113,184400,473682455,4955,4955,4955,4955,0
|
|
20231113,184300,473682455,4955,4955,4955,4955,1108
|
|
20231113,184200,473682455,4955,4955,4955,4955,0
|
|
20231113,184100,473682455,4955,4955,4955,4955,0
|
|
20231113,184000,473682455,4955,4955,4955,4955,0
|
|
20231113,183900,473682455,4955,4955,4955,4955,0
|
|
20231113,183800,473682455,4955,4955,4955,4955,0
|
|
20231113,183700,473682455,4955,4955,4955,4955,0
|
|
20231113,183600,473682455,4955,4955,4955,4955,0
|
|
20231113,183500,473682455,4955,4955,4955,4955,0
|
|
20231113,183400,473682455,4955,4955,4955,4955,0
|
|
20231113,183300,473682455,4955,4955,4955,4955,0
|
|
20231113,183200,473682455,4955,4955,4955,4955,0
|
|
20231113,183100,473682455,4955,4955,4955,4955,0
|
|
20231113,183000,473682455,4955,4955,4955,4955,0
|
|
20231113,182900,473682455,4955,4955,4955,4955,0
|
|
20231113,182800,473682455,4955,4955,4955,4955,0
|
|
20231113,182700,473682455,4955,4955,4955,4955,0
|
|
20231113,182600,473682455,4955,4955,4955,4955,0
|
|
20231113,182500,473682455,4955,4955,4955,4955,0
|
|
20231113,182400,473682455,4955,4955,4955,4955,0
|
|
20231113,182300,473682455,4955,4955,4955,4955,0
|
|
20231113,182200,473682455,4955,4955,4955,4955,0
|
|
20231113,182100,473682455,4955,4955,4955,4955,0
|
|
20231113,182000,473682455,4955,4955,4955,4955,0
|
|
20231113,181900,473682455,4955,4955,4955,4955,0
|
|
20231113,181800,473682455,4955,4955,4955,4955,0
|
|
20231113,181700,473682455,4955,4955,4955,4955,0
|
|
20231113,181600,473682455,4955,4955,4955,4955,0
|
|
20231113,181500,473682455,4955,4955,4955,4955,0
|
|
20231113,181400,473682455,4955,4955,4955,4955,0
|
|
20231113,181300,473682455,4955,4955,4955,4955,1108
|
|
20231113,181200,473682455,4955,4955,4955,4955,0
|
|
20231113,181100,473682455,4955,4955,4955,4955,0
|
|
20231113,181000,473682455,4955,4955,4955,4955,0
|
|
20231113,180900,473682455,4955,4955,4955,4955,0
|
|
20231113,180800,473682455,4955,4955,4955,4955,0
|
|
20231113,180700,473682455,4955,4955,4955,4955,0
|
|
20231113,180600,473682455,4955,4955,4955,4955,0
|
|
20231113,180500,473682455,4955,4955,4955,4955,0
|
|
20231113,180400,473682455,4955,4955,4955,4955,0
|
|
20231113,180300,473682455,4955,4955,4955,4955,0
|
|
20231113,180200,473682455,4955,4955,4955,4955,0
|
|
20231113,180100,473682455,4955,4955,4955,4955,0
|
|
20231113,180000,473682455,4955,4955,4955,4955,0
|
|
20231113,175900,473682455,4955,4955,4955,4955,0
|
|
20231113,175800,473682455,4955,4955,4955,4955,0
|
|
20231113,175700,473682455,4955,4955,4955,4955,0
|
|
20231113,175600,473682455,4955,4955,4955,4955,0
|
|
20231113,175500,473682455,4955,4955,4955,4955,0
|
|
20231113,175400,473682455,4955,4955,4955,4955,0
|
|
20231113,175300,473682455,4955,4955,4955,4955,0
|
|
20231113,175200,473682455,4955,4955,4955,4955,0
|
|
20231113,175100,473682455,4955,4955,4955,4955,0
|
|
20231113,175000,473682455,4955,4955,4955,4955,0
|
|
20231113,174900,473682455,4955,4955,4955,4955,0
|
|
20231113,174800,473682455,4955,4955,4955,4955,0
|
|
20231113,174700,473682455,4955,4955,4955,4955,0
|
|
20231113,174600,473682455,4955,4955,4955,4955,0
|
|
20231113,174500,473682455,4955,4955,4955,4955,0
|
|
20231113,174400,473682455,4955,4955,4955,4955,0
|
|
20231113,174300,473682455,4955,4955,4955,4955,1108
|
|
20231113,174200,473682455,4955,4955,4955,4955,0
|
|
20231113,174100,473682455,4955,4955,4955,4955,0
|
|
20231113,174000,473682455,4955,4955,4955,4955,0
|
|
20231113,173900,473682455,4955,4955,4955,4955,0
|
|
20231113,173800,473682455,4955,4955,4955,4955,0
|
|
20231113,173700,473682455,4955,4955,4955,4955,0
|
|
20231113,173600,473682455,4955,4955,4955,4955,0
|
|
20231113,173500,473682455,4955,4955,4955,4955,0
|
|
20231113,173400,473682455,4955,4955,4955,4955,0
|
|
20231113,173300,473682455,4955,4955,4955,4955,0
|
|
20231113,173200,473682455,4955,4955,4955,4955,0
|
|
20231113,173100,473682455,4955,4955,4955,4955,0
|
|
20231113,173000,473682455,4955,4955,4955,4955,0
|
|
20231113,172900,473682455,4955,4955,4955,4955,0
|
|
20231113,172800,473682455,4955,4955,4955,4955,0
|
|
20231113,172700,473682455,4955,4955,4955,4955,0
|
|
20231113,172600,473682455,4955,4955,4955,4955,0
|
|
20231113,172500,473682455,4955,4955,4955,4955,0
|
|
20231113,172400,473682455,4955,4955,4955,4955,0
|
|
20231113,172300,473682455,4955,4955,4955,4955,0
|
|
20231113,172200,473682455,4955,4955,4955,4955,0
|
|
20231113,172100,473682455,4955,4955,4955,4955,0
|
|
20231113,172000,473682455,4955,4955,4955,4955,0
|
|
20231113,171900,473682455,4955,4955,4955,4955,0
|
|
20231113,171800,473682455,4955,4955,4955,4955,0
|
|
20231113,171700,473682455,4955,4955,4955,4955,0
|
|
20231113,171600,473682455,4955,4955,4955,4955,0
|
|
20231113,171500,473682455,4955,4955,4955,4955,0
|
|
20231113,171400,473682455,4955,4955,4955,4955,0
|
|
20231113,171300,473682455,4955,4955,4955,4955,1108
|
|
20231113,171200,473682455,4955,4955,4955,4955,0
|
|
20231113,171100,473682455,4955,4955,4955,4955,0
|
|
20231113,171000,473682455,4955,4955,4955,4955,0
|
|
20231113,170900,473682455,4955,4955,4955,4955,0
|
|
20231113,170800,473682455,4955,4955,4955,4955,0
|
|
20231113,170700,473682455,4955,4955,4955,4955,0
|
|
20231113,170600,473682455,4955,4955,4955,4955,0
|
|
20231113,170500,473682455,4955,4955,4955,4955,0
|
|
20231113,170400,473682455,4955,4955,4955,4955,0
|
|
20231113,170300,473682455,4955,4955,4955,4955,0
|
|
20231113,170200,473682455,4955,4955,4955,4955,0
|
|
20231113,170100,473682455,4955,4955,4955,4955,0
|
|
20231113,170000,473682455,4955,4955,4955,4955,0
|
|
20231113,165900,473682455,4955,4955,4955,4955,0
|
|
20231113,165800,473682455,4955,4955,4955,4955,0
|
|
20231113,165700,473682455,4955,4955,4955,4955,0
|
|
20231113,165600,473682455,4955,4955,4955,4955,0
|
|
20231113,165500,473682455,4955,4955,4955,4955,0
|
|
20231113,165400,473682455,4955,4955,4955,4955,0
|
|
20231113,165300,473682455,4955,4955,4955,4955,0
|
|
20231113,165200,473682455,4955,4955,4955,4955,0
|
|
20231113,165100,473682455,4955,4955,4955,4955,0
|
|
20231113,165000,473682455,4955,4955,4955,4955,0
|
|
20231113,164900,473682455,4955,4955,4955,4955,0
|
|
20231113,164800,473682455,4955,4955,4955,4955,0
|
|
20231113,164700,473682455,4955,4955,4955,4955,0
|
|
20231113,164600,473682455,4955,4955,4955,4955,0
|
|
20231113,164500,473682455,4955,4955,4955,4955,0
|
|
20231113,164400,473682455,4955,4955,4955,4955,0
|
|
20231113,164300,473682455,4955,4955,4955,4955,1108
|
|
20231113,164200,473682455,4955,4955,4955,4955,0
|
|
20231113,164100,473682455,4955,4955,4955,4955,0
|
|
20231113,164000,473682455,4955,4955,4955,4955,0
|
|
20231113,163900,473682455,4955,4955,4955,4955,0
|
|
20231113,163800,473682455,4955,4955,4955,4955,0
|
|
20231113,163700,473682455,4955,4955,4955,4955,0
|
|
20231113,163600,473682455,4955,4955,4955,4955,0
|
|
20231113,163500,473682455,4955,4955,4955,4955,0
|
|
20231113,163400,473682455,4955,4955,4955,4955,0
|
|
20231113,163300,473682455,4955,4955,4955,4955,0
|
|
20231113,163200,473682455,4955,4955,4955,4955,0
|
|
20231113,163100,473682455,4955,4955,4955,4955,0
|
|
20231113,163000,473682455,4955,4955,4955,4955,0
|
|
20231113,162900,473682455,4955,4955,4955,4955,0
|
|
20231113,162800,473682455,4955,4955,4955,4955,0
|
|
20231113,162700,473682455,4955,4955,4955,4955,0
|
|
20231113,162600,473682455,4955,4955,4955,4955,0
|
|
20231113,162500,473682455,4955,4955,4955,4955,0
|
|
20231113,162400,473682455,4955,4955,4955,4955,0
|
|
20231113,162300,473682455,4955,4955,4955,4955,0
|
|
20231113,162200,473682455,4955,4955,4955,4955,0
|
|
20231113,162100,473682455,4955,4955,4955,4955,0
|
|
20231113,162000,473682455,4955,4955,4955,4955,0
|
|
20231113,161900,473682455,4955,4955,4955,4955,0
|
|
20231113,161800,473682455,4955,4955,4955,4955,0
|
|
20231113,161700,473682455,4955,4955,4955,4955,0
|
|
20231113,161600,473682455,4955,4955,4955,4955,0
|
|
20231113,161500,473682455,4955,4955,4955,4955,0
|
|
20231113,161400,473682455,4955,4955,4955,4955,0
|
|
20231113,161300,473682455,4955,4955,4955,4955,1108
|
|
20231113,161200,473682455,4955,4955,4955,4955,0
|
|
20231113,161100,473682455,4955,4955,4955,4955,0
|
|
20231113,161000,473682455,4955,4955,4955,4955,0
|
|
20231113,160900,473682455,4955,4955,4955,4955,0
|
|
20231113,160800,473682455,4955,4955,4955,4955,0
|
|
20231113,160700,473682455,4955,4955,4955,4955,0
|
|
20231113,160600,473682455,4955,4955,4955,4955,0
|
|
20231113,160500,473682455,4955,4955,4955,4955,0
|
|
20231113,160400,473682455,4955,4955,4955,4955,0
|
|
20231113,160300,473682455,4955,4955,4955,4955,0
|
|
20231113,160200,473682455,4955,4955,4955,4955,0
|
|
20231113,160100,473682455,4955,4955,4955,4955,0
|
|
20231113,160000,473682455,4955,4955,4955,4955,0
|
|
20231113,155900,473682455,4955,4955,4955,4955,0
|
|
20231113,155800,473682455,4955,4955,4955,4955,0
|
|
20231113,155700,473682455,4955,4955,4955,4955,0
|
|
20231113,155600,473682455,4955,4955,4955,4955,0
|
|
20231113,155500,473682455,4955,4955,4955,4955,0
|
|
20231113,155400,473682455,4955,4955,4955,4955,0
|
|
20231113,155300,473682455,4955,4955,4955,4955,0
|
|
20231113,155200,473682455,4955,4955,4955,4955,0
|
|
20231113,155100,473682455,4955,4955,4955,4955,0
|
|
20231113,155000,473682455,4955,4955,4955,4955,0
|
|
20231113,154900,473682455,4955,4955,4955,4955,0
|
|
20231113,154800,473682455,4955,4955,4955,4955,0
|
|
20231113,154700,473682455,4955,4955,4955,4955,0
|
|
20231113,154600,473682455,4955,4955,4955,4955,0
|
|
20231113,154500,473682455,4955,4955,4955,4955,0
|
|
20231113,154400,473682455,4955,4955,4955,4955,0
|
|
20231113,154300,473682455,4955,4955,4955,4955,1108
|
|
20231113,154200,473682455,4955,4955,4955,4955,0
|
|
20231113,154100,473682455,4955,4955,4955,4955,0
|
|
20231113,154000,473682455,4955,4955,4955,4955,0
|
|
20231113,153900,473682455,4955,4955,4955,4955,0
|
|
20231113,153800,473682455,4955,4955,4955,4955,0
|
|
20231113,153700,473682455,4955,4955,4955,4955,0
|
|
20231113,153600,473682455,4955,4955,4955,4955,0
|
|
20231113,153500,473682455,4955,4955,4955,4955,0
|
|
20231113,153400,473682455,4955,4955,4955,4955,0
|
|
20231113,153300,473682455,4955,4955,4955,4955,0
|
|
20231113,153200,473682455,4955,4955,4955,4955,0
|
|
20231113,153100,473682455,4955,4955,4955,4955,0
|
|
20231113,153000,473682455,4955,4955,4955,4955,1108
|
|
20231113,152900,468192315,4955,4955,4955,4955,0
|
|
20231113,152800,468192315,4955,4955,4955,4955,0
|
|
20231113,152700,468192315,4955,4955,4955,4955,0
|
|
20231113,152600,468192315,4955,4955,4955,4955,0
|
|
20231113,152500,468192315,4955,4955,4955,4955,0
|
|
20231113,152400,468192315,4955,4955,4955,4955,0
|
|
20231113,152300,468192315,4955,4955,4955,4955,0
|
|
20231113,152200,468192315,4955,4955,4955,4955,0
|
|
20231113,152100,468192315,4955,4955,4955,4955,0
|
|
20231113,152000,468192315,4955,4955,4955,4955,0
|
|
20231113,151900,468192315,4955,4960,4960,4955,234
|
|
20231113,151800,467031755,4960,4960,4960,4960,13
|
|
20231113,151700,466967275,4960,4960,4960,4960,0
|
|
20231113,151600,466967275,4960,4960,4960,4960,0
|
|
20231113,151500,466967275,4960,4960,4960,4960,0
|
|
20231113,151400,466967275,4960,4960,4960,4960,0
|
|
20231113,151300,466967275,4960,4960,4960,4960,0
|
|
20231113,151200,466967275,4960,4960,4960,4960,316
|
|
20231113,151100,465399915,4960,4960,4960,4960,26
|
|
20231113,151000,465270955,4960,4960,4960,4960,0
|
|
20231113,150900,465270955,4960,4960,4960,4960,0
|
|
20231113,150800,465270955,4960,4960,4960,4960,157
|
|
20231113,150700,464492235,4965,4965,4965,4965,0
|
|
20231113,150600,464492235,4965,4965,4965,4965,84
|
|
20231113,150500,464075175,4970,4970,4970,4970,12
|
|
20231113,150400,464015535,4980,4980,4980,4980,0
|
|
20231113,150300,464015535,4980,4980,4980,4980,0
|
|
20231113,150200,464015535,4980,4980,4980,4980,0
|
|
20231113,150100,464015535,4980,4980,4980,4980,0
|
|
20231113,150000,464015535,4980,4980,4980,4980,0
|
|
20231113,145900,464015535,4980,4965,4980,4965,711
|
|
20231113,145800,460483305,4980,4980,4980,4970,694
|
|
20231113,145700,457033875,4975,4975,4980,4975,498
|
|
20231113,145600,454556320,4980,4970,4980,4970,161
|
|
20231113,145500,453756020,4980,4980,4980,4980,0
|
|
20231113,145400,453756020,4980,4980,4980,4980,0
|
|
20231113,145300,453756020,4980,4980,4980,4980,0
|
|
20231113,145200,453756020,4980,4980,4980,4980,0
|
|
20231113,145100,453756020,4980,4970,4980,4965,401
|
|
20231113,145000,451764770,4980,4975,4980,4975,239
|
|
20231113,144900,450574740,4985,4980,4985,4980,19
|
|
20231113,144800,450480115,4990,4980,4990,4980,29
|
|
20231113,144700,450335685,4995,4995,4995,4995,0
|
|
20231113,144600,450335685,4995,4995,4995,4995,0
|
|
20231113,144500,450335685,4995,4980,4995,4980,530
|
|
20231113,144400,447695465,4980,4970,4980,4970,540
|
|
20231113,144300,445011570,4975,4985,4995,4975,567
|
|
20231113,144200,442190315,4995,4995,4995,4995,0
|
|
20231113,144100,442190315,4995,4985,4995,4980,530
|
|
20231113,144000,439550825,5000,5000,5000,5000,1
|
|
20231113,143900,439545825,4980,4975,4980,4975,512
|
|
20231113,143800,436998525,5000,5000,5000,4975,11
|
|
20231113,143700,436943750,4980,4980,4980,4980,311
|
|
20231113,143600,435394970,5000,5000,5000,5000,0
|
|
20231113,143500,435394970,5000,5000,5000,5000,0
|
|
20231113,143400,435394970,5000,5000,5000,5000,0
|
|
20231113,143300,435394970,5000,5000,5000,5000,0
|
|
20231113,143200,435394970,5000,4990,5000,4985,542
|
|
20231113,143100,432691725,5000,5000,5000,4990,245
|
|
20231113,143000,431469075,5000,5000,5000,5000,0
|
|
20231113,142900,431469075,5000,5010,5010,4995,612
|
|
20231113,142800,428411470,4990,4995,5010,4990,446
|
|
20231113,142700,426184685,5010,5000,5010,5000,521
|
|
20231113,142600,423579675,5010,5000,5010,5000,232
|
|
20231113,142500,422419635,5010,5010,5010,5010,3
|
|
20231113,142400,422404605,5010,5010,5010,5010,22
|
|
20231113,142300,422294385,5010,5010,5010,5000,1372
|
|
20231113,142200,415421815,5020,5020,5020,5020,0
|
|
20231113,142100,415421815,5020,4995,5020,4995,3214
|
|
20231113,142000,399349820,5000,4990,5000,4990,1569
|
|
20231113,141900,391514115,4980,4975,4980,4975,1231
|
|
20231113,141800,385384735,4980,4940,4980,4940,7493
|
|
20231113,141700,348277710,4940,4905,4940,4905,3500
|
|
20231113,141600,331024350,4895,4905,4905,4895,2495
|
|
20231113,141500,318799160,4930,4930,4930,4930,0
|
|
20231113,141400,318799160,4930,4930,4930,4930,0
|
|
20231113,141300,318799160,4930,4910,4930,4905,201
|
|
20231113,141200,317813225,4935,4925,4935,4915,8
|
|
20231113,141100,317773850,4935,4935,4935,4935,1
|
|
20231113,141000,317768915,4915,4915,4915,4915,1
|
|
20231113,140900,317764000,4900,4900,4900,4900,0
|
|
20231113,140800,317764000,4900,4900,4900,4900,0
|
|
20231113,140700,317764000,4900,4900,4900,4900,0
|
|
20231113,140600,317764000,4900,4900,4900,4900,0
|
|
20231113,140500,317764000,4900,4900,4900,4900,0
|
|
20231113,140400,317764000,4900,4925,4925,4900,14009
|
|
20231113,140300,249015370,4925,4925,4925,4925,0
|
|
20231113,140200,249015370,4925,4925,4925,4925,8
|
|
20231113,140100,248975970,4925,4925,4925,4925,469
|
|
20231113,140000,246666145,4930,4930,4930,4930,1028
|
|
20231113,135900,241598105,4930,4930,4930,4930,1
|
|
20231113,135800,241593175,4950,4950,4950,4950,0
|
|
20231113,135700,241593175,4950,4950,4950,4950,1000
|
|
20231113,135600,236643175,4950,4930,4950,4930,1106
|
|
20231113,135500,231190575,4930,4930,4930,4930,200
|
|
20231113,135400,230204575,4935,4935,4935,4935,0
|
|
20231113,135300,230204575,4935,4935,4935,4935,1
|
|
20231113,135200,230199640,4935,4930,4935,4930,214
|
|
20231113,135100,229144550,4935,4935,4935,4935,24
|
|
20231113,135000,229026110,4930,4930,4930,4930,0
|
|
20231113,134900,229026110,4930,4940,4940,4930,210
|
|
20231113,134800,227990660,4940,4940,4940,4940,1
|
|
20231113,134700,227985720,4940,4940,4940,4940,0
|
|
20231113,134600,227985720,4940,4950,4950,4940,30
|
|
20231113,134500,227837370,4930,4935,4935,4930,200
|
|
20231113,134400,226851325,4930,4930,4930,4930,0
|
|
20231113,134300,226851325,4930,4930,4930,4930,0
|
|
20231113,134200,226851325,4930,4930,4930,4930,200
|
|
20231113,134100,225865325,4930,4930,4930,4930,0
|
|
20231113,134000,225865325,4930,4930,4930,4930,0
|
|
20231113,133900,225865325,4930,4935,4935,4930,200
|
|
20231113,133800,224878905,4930,4930,4930,4930,0
|
|
20231113,133700,224878905,4930,4930,4930,4930,0
|
|
20231113,133600,224878905,4930,4935,4935,4930,200
|
|
20231113,133500,223892205,4935,4935,4935,4935,0
|
|
20231113,133400,223892205,4935,4935,4935,4935,0
|
|
20231113,133300,223892205,4935,4935,4935,4935,200
|
|
20231113,133200,222905205,4935,4935,4935,4935,0
|
|
20231113,133100,222905205,4935,4935,4935,4935,0
|
|
20231113,133000,222905205,4935,4935,4935,4935,200
|
|
20231113,132900,221918205,4935,4935,4935,4935,0
|
|
20231113,132800,221918205,4935,4935,4935,4935,866
|
|
20231113,132700,217644495,4935,4935,4935,4935,0
|
|
20231113,132600,217644495,4935,4935,4935,4935,0
|
|
20231113,132500,217644495,4935,4935,4935,4935,0
|
|
20231113,132400,217644495,4935,4935,4935,4935,0
|
|
20231113,132300,217644495,4935,4935,4935,4935,0
|
|
20231113,132200,217644495,4935,4935,4935,4935,0
|
|
20231113,132100,217644495,4935,4940,4940,4935,200
|
|
20231113,132000,216657455,4935,4935,4935,4935,0
|
|
20231113,131900,216657455,4935,4935,4935,4935,0
|
|
20231113,131800,216657455,4935,4940,4940,4935,200
|
|
20231113,131700,215670445,4950,4950,4950,4950,0
|
|
20231113,131600,215670445,4950,4950,4950,4950,1
|
|
20231113,131500,215665495,4940,4940,4940,4940,200
|
|
20231113,131400,214677495,4940,4940,4940,4940,0
|
|
20231113,131300,214677495,4940,4940,4940,4940,0
|
|
20231113,131200,214677495,4940,4940,4940,4935,400
|
|
20231113,131100,212702495,4940,4940,4940,4940,150
|
|
20231113,131000,211961495,4935,4935,4935,4935,9
|
|
20231113,130900,211917080,4935,4935,4935,4935,4
|
|
20231113,130800,211897340,4935,4935,4935,4935,0
|
|
20231113,130700,211897340,4935,4935,4935,4935,0
|
|
20231113,130600,211897340,4935,4935,4935,4935,0
|
|
20231113,130500,211897340,4935,4940,4940,4935,204
|
|
20231113,130400,210890580,4935,4935,4935,4935,0
|
|
20231113,130300,210890580,4935,4935,4935,4935,0
|
|
20231113,130200,210890580,4935,4935,4935,4935,275
|
|
20231113,130100,209533455,4935,4935,4935,4935,0
|
|
20231113,130000,209533455,4935,4935,4935,4935,0
|
|
20231113,125900,209533455,4935,4955,4955,4935,299
|
|
20231113,125800,208056890,4935,4935,4935,4935,1
|
|
20231113,125700,208051955,4935,4935,4935,4935,0
|
|
20231113,125600,208051955,4935,4935,4935,4935,200
|
|
20231113,125500,207064955,4935,4935,4935,4935,180
|
|
20231113,125400,206176655,4935,4935,4935,4935,0
|
|
20231113,125300,206176655,4935,4935,4935,4935,0
|
|
20231113,125200,206176655,4935,4935,4935,4935,0
|
|
20231113,125100,206176655,4935,4935,4935,4935,200
|
|
20231113,125000,205189655,4930,4930,4930,4930,0
|
|
20231113,124900,205189655,4930,4930,4930,4930,0
|
|
20231113,124800,205189655,4930,4930,4930,4930,0
|
|
20231113,124700,205189655,4930,4930,4930,4930,0
|
|
20231113,124600,205189655,4930,4930,4930,4930,0
|
|
20231113,124500,205189655,4930,4930,4930,4930,0
|
|
20231113,124400,205189655,4930,4935,4935,4930,200
|
|
20231113,124300,204203635,4930,4930,4930,4930,0
|
|
20231113,124200,204203635,4930,4930,4930,4930,0
|
|
20231113,124100,204203635,4930,4935,4935,4930,200
|
|
20231113,124000,203217585,4930,4930,4930,4930,0
|
|
20231113,123900,203217585,4930,4930,4930,4930,0
|
|
20231113,123800,203217585,4930,4935,4935,4930,200
|
|
20231113,123700,202230855,4935,4935,4935,4935,0
|
|
20231113,123600,202230855,4935,4935,4935,4935,0
|
|
20231113,123500,202230855,4935,4935,4935,4935,0
|
|
20231113,123400,202230855,4935,4935,4935,4935,0
|
|
20231113,123300,202230855,4935,4935,4935,4935,0
|
|
20231113,123200,202230855,4935,4935,4935,4935,200
|
|
20231113,123100,201243855,4935,4935,4935,4935,0
|
|
20231113,123000,201243855,4935,4935,4935,4935,0
|
|
20231113,122900,201243855,4935,4940,4940,4935,204
|
|
20231113,122800,200237080,4935,4935,4935,4935,0
|
|
20231113,122700,200237080,4935,4935,4935,4935,0
|
|
20231113,122600,200237080,4935,4935,4935,4935,0
|
|
20231113,122500,200237080,4935,4935,4935,4935,0
|
|
20231113,122400,200237080,4935,4935,4935,4935,0
|
|
20231113,122300,200237080,4935,4935,4935,4935,200
|
|
20231113,122200,199250080,4935,4935,4935,4935,1212
|
|
20231113,122100,193268860,4935,4935,4935,4935,0
|
|
20231113,122000,193268860,4935,4935,4935,4935,0
|
|
20231113,121900,193268860,4935,4935,4935,4935,0
|
|
20231113,121800,193268860,4935,4935,4935,4935,0
|
|
20231113,121700,193268860,4935,4940,4940,4935,858
|
|
20231113,121600,189034610,4955,4940,4955,4940,3
|
|
20231113,121500,189019760,4935,4935,4935,4935,0
|
|
20231113,121400,189019760,4935,4935,4935,4935,0
|
|
20231113,121300,189019760,4935,4935,4935,4935,0
|
|
20231113,121200,189019760,4935,4935,4935,4935,0
|
|
20231113,121100,189019760,4935,4935,4935,4935,0
|
|
20231113,121000,189019760,4935,4935,4935,4935,0
|
|
20231113,120900,189019760,4935,4935,4935,4935,70
|
|
20231113,120800,188674310,4935,4935,4935,4935,0
|
|
20231113,120700,188674310,4935,4935,4935,4935,178
|
|
20231113,120600,187795880,4935,4935,4935,4935,1000
|
|
20231113,120500,182860880,4935,4935,4935,4935,0
|
|
20231113,120400,182860880,4935,4935,4935,4935,665
|
|
20231113,120300,179579105,4935,4935,4935,4935,0
|
|
20231113,120200,179579105,4935,4945,4945,4935,200
|
|
20231113,120100,178592075,4945,4945,4945,4945,1
|
|
20231113,120000,178587130,4935,4935,4935,4935,0
|
|
20231113,115900,178587130,4935,4935,4935,4935,54
|
|
20231113,115800,178320640,4930,4930,4930,4930,0
|
|
20231113,115700,178320640,4930,4930,4930,4930,200
|
|
20231113,115600,177334640,4930,4930,4930,4930,0
|
|
20231113,115500,177334640,4930,4930,4930,4930,0
|
|
20231113,115400,177334640,4930,4935,4935,4930,201
|
|
20231113,115300,176343705,4935,4935,4935,4935,0
|
|
20231113,115200,176343705,4935,4935,4935,4935,691
|
|
20231113,115100,172933620,4930,4935,4935,4930,430
|
|
20231113,115000,170812570,4935,4935,4935,4935,0
|
|
20231113,114900,170812570,4935,4940,4940,4935,200
|
|
20231113,114800,169825560,4935,4935,4935,4935,0
|
|
20231113,114700,169825560,4935,4935,4935,4935,0
|
|
20231113,114600,169825560,4935,4945,4945,4935,603
|
|
20231113,114500,166848215,4940,4945,4945,4940,201
|
|
20231113,114400,165855270,4945,4940,4945,4940,202
|
|
20231113,114300,164857285,4940,4940,4940,4940,0
|
|
20231113,114200,164857285,4940,4945,4945,4940,376
|
|
20231113,114100,162998965,4945,4945,4945,4945,0
|
|
20231113,114000,162998965,4945,4945,4945,4945,373
|
|
20231113,113900,161154480,4945,4945,4945,4945,18
|
|
20231113,113800,161065470,4950,4950,4950,4950,6
|
|
20231113,113700,161035770,4950,4955,4955,4950,9231
|
|
20231113,113600,115329930,4960,4960,4960,4960,0
|
|
20231113,113500,115329930,4960,4960,4960,4960,1
|
|
20231113,113400,115324970,4960,4955,4960,4955,190
|
|
20231113,113300,114382920,4960,4960,4960,4960,112
|
|
20231113,113200,113827400,4970,4970,4970,4970,0
|
|
20231113,113100,113827400,4970,4970,4970,4970,1
|
|
20231113,113000,113822430,4960,4965,4965,4960,820
|
|
20231113,112900,109755225,4975,4975,4975,4975,0
|
|
20231113,112800,109755225,4975,4975,4975,4975,0
|
|
20231113,112700,109755225,4975,4975,4975,4975,0
|
|
20231113,112600,109755225,4975,4975,4975,4975,15
|
|
20231113,112500,109680600,4975,4975,4975,4975,0
|
|
20231113,112400,109680600,4975,4960,4975,4960,202
|
|
20231113,112300,108678650,4960,4960,4960,4960,0
|
|
20231113,112200,108678650,4960,4960,4960,4960,0
|
|
20231113,112100,108678650,4960,4960,4960,4960,0
|
|
20231113,112000,108678650,4960,4960,4960,4960,200
|
|
20231113,111900,107686650,4960,4960,4960,4960,0
|
|
20231113,111800,107686650,4960,4970,4970,4960,200
|
|
20231113,111700,106694300,4980,4980,4980,4980,0
|
|
20231113,111600,106694300,4980,4980,4980,4980,0
|
|
20231113,111500,106694300,4980,4960,4980,4960,235
|
|
20231113,111400,105528000,4950,4995,4995,4950,10000
|
|
20231113,111300,55844840,5000,5000,5000,5000,2
|
|
20231113,111200,55834840,4990,4990,4990,4990,0
|
|
20231113,111100,55834840,4990,4990,4990,4990,0
|
|
20231113,111000,55834840,4990,4990,4990,4990,0
|
|
20231113,110900,55834840,4990,4990,4990,4990,0
|
|
20231113,110800,55834840,4990,4990,4990,4990,200
|
|
20231113,110700,54836840,4990,4990,4990,4990,0
|
|
20231113,110600,54836840,4990,4990,4990,4990,0
|
|
20231113,110500,54836840,4990,4995,4995,4990,200
|
|
20231113,110400,53837870,5000,5000,5000,5000,5
|
|
20231113,110300,53812870,4995,4995,4995,4995,0
|
|
20231113,110200,53812870,4995,4995,4995,4995,929
|
|
20231113,110100,49172515,5000,5000,5000,5000,0
|
|
20231113,110000,49172515,5000,5000,5000,5000,1000
|
|
20231113,105900,44172515,4990,4990,4990,4990,200
|
|
20231113,105800,43174515,4990,4990,4990,4990,0
|
|
20231113,105700,43174515,4990,4990,4990,4990,0
|
|
20231113,105600,43174515,4990,4990,4990,4990,200
|
|
20231113,105500,42176515,4990,4990,4990,4990,0
|
|
20231113,105400,42176515,4990,4990,4990,4990,2
|
|
20231113,105300,42166535,4990,4990,4990,4990,3
|
|
20231113,105200,42151565,4990,4990,4990,4990,0
|
|
20231113,105100,42151565,4990,4990,4990,4990,0
|
|
20231113,105000,42151565,4990,4990,4990,4990,200
|
|
20231113,104900,41153565,4990,4990,4990,4990,1
|
|
20231113,104800,41148575,4990,4990,4990,4990,104
|
|
20231113,104700,40629615,4990,4990,4990,4990,0
|
|
20231113,104600,40629615,4990,4990,4990,4990,92
|
|
20231113,104500,40170535,4990,4990,4990,4990,0
|
|
20231113,104400,40170535,4990,4990,4990,4990,0
|
|
20231113,104300,40170535,4990,4990,4990,4990,0
|
|
20231113,104200,40170535,4990,4990,4990,4990,0
|
|
20231113,104100,40170535,4990,4990,4990,4990,0
|
|
20231113,104000,40170535,4990,4990,4990,4990,0
|
|
20231113,103900,40170535,4990,4990,4990,4990,30
|
|
20231113,103800,40020835,5000,5000,5000,5000,0
|
|
20231113,103700,40020835,5000,5000,5000,5000,0
|
|
20231113,103600,40020835,5000,5000,5000,5000,0
|
|
20231113,103500,40020835,5000,5000,5000,5000,0
|
|
20231113,103400,40020835,5000,5000,5000,5000,0
|
|
20231113,103300,40020835,5000,5000,5000,5000,0
|
|
20231113,103200,40020835,5000,5000,5000,5000,1
|
|
20231113,103100,40015835,4985,4985,4985,4985,0
|
|
20231113,103000,40015835,4985,4985,4985,4985,0
|
|
20231113,102900,40015835,4985,4985,4985,4985,20
|
|
20231113,102800,39916135,4990,4990,4990,4990,340
|
|
20231113,102700,38219535,4995,4995,4995,4995,0
|
|
20231113,102600,38219535,4995,4995,4995,4995,22
|
|
20231113,102500,38109645,5000,4995,5000,4990,269
|
|
20231113,102400,36766250,5000,5000,5000,5000,0
|
|
20231113,102300,36766250,5000,5000,5000,5000,1
|
|
20231113,102200,36761250,5000,5000,5000,5000,0
|
|
20231113,102100,36761250,5000,5000,5000,5000,2
|
|
20231113,102000,36751250,5000,5000,5000,5000,0
|
|
20231113,101900,36751250,5000,5000,5000,5000,0
|
|
20231113,101800,36751250,5000,5000,5000,5000,248
|
|
20231113,101700,35511250,5000,5000,5000,5000,0
|
|
20231113,101600,35511250,5000,5000,5000,5000,100
|
|
20231113,101500,35011250,5000,5000,5000,5000,0
|
|
20231113,101400,35011250,5000,5000,5000,5000,0
|
|
20231113,101300,35011250,5000,5000,5000,5000,0
|
|
20231113,101200,35011250,5000,5000,5000,5000,41
|
|
20231113,101100,34806250,5000,5000,5000,5000,17
|
|
20231113,101000,34721250,5000,5000,5000,5000,200
|
|
20231113,100900,33721250,5000,5000,5000,5000,0
|
|
20231113,100800,33721250,5000,5020,5020,5000,200
|
|
20231113,100700,32721220,5000,5000,5000,5000,0
|
|
20231113,100600,32721220,5000,5000,5000,5000,0
|
|
20231113,100500,32721220,5000,5000,5000,5000,0
|
|
20231113,100400,32721220,5000,5000,5000,5000,0
|
|
20231113,100300,32721220,5000,5000,5000,5000,0
|
|
20231113,100200,32721220,5000,5000,5000,5000,0
|
|
20231113,100100,32721220,5000,5000,5000,5000,0
|
|
20231113,100000,32721220,5000,5000,5000,5000,200
|
|
20231113,095900,31721220,5000,5000,5000,5000,0
|
|
20231113,095800,31721220,5000,5000,5000,5000,500
|
|
20231113,095700,29221220,5000,5000,5000,5000,200
|
|
20231113,095600,28221220,5000,5000,5000,5000,0
|
|
20231113,095500,28221220,5000,5000,5000,5000,0
|
|
20231113,095400,28221220,5000,5000,5000,5000,200
|
|
20231113,095300,27221220,5000,5000,5000,5000,500
|
|
20231113,095200,24721220,5000,5000,5000,5000,0
|
|
20231113,095100,24721220,5000,5010,5010,5000,61
|
|
20231113,095000,24415690,5010,5010,5010,5010,0
|
|
20231113,094900,24415690,5010,5010,5010,5010,0
|
|
20231113,094800,24415690,5010,5020,5020,5010,371
|
|
20231113,094700,22555270,5020,5020,5020,5020,0
|
|
20231113,094600,22555270,5020,5020,5020,5020,0
|
|
20231113,094500,22555270,5020,5020,5020,5020,0
|
|
20231113,094400,22555270,5020,5020,5020,5020,0
|
|
20231113,094300,22555270,5020,5020,5020,5020,0
|
|
20231113,094200,22555270,5020,5020,5020,5020,550
|
|
20231113,094100,19794270,5030,5030,5030,5030,0
|
|
20231113,094000,19794270,5030,5030,5030,5030,0
|
|
20231113,093900,19794270,5030,5030,5030,5030,19
|
|
20231113,093800,19698700,5030,5030,5030,5030,0
|
|
20231113,093700,19698700,5030,5030,5030,5030,2
|
|
20231113,093600,19688640,5030,5030,5030,5030,4
|
|
20231113,093500,19668520,5030,5030,5030,5030,305
|
|
20231113,093400,18134370,5040,5040,5040,5040,10
|
|
20231113,093300,18083970,5040,5040,5040,5040,3
|
|
20231113,093200,18068850,5040,5040,5040,5040,20
|
|
20231113,093100,17968050,5040,5040,5040,5040,1
|
|
20231113,093000,17963010,5040,5040,5040,5040,1
|
|
20231113,092900,17957970,5040,5040,5040,5040,0
|
|
20231113,092800,17957970,5040,5040,5040,5040,0
|
|
20231113,092700,17957970,5040,5040,5040,5040,0
|
|
20231113,092600,17957970,5040,5040,5040,5040,0
|
|
20231113,092500,17957970,5040,5040,5040,5040,1
|
|
20231113,092400,17952930,5030,5030,5030,5030,0
|
|
20231113,092300,17952930,5030,5030,5030,5030,200
|
|
20231113,092200,16946930,5040,5040,5040,5040,2
|
|
20231113,092100,16936850,5040,5040,5040,5040,25
|
|
20231113,092000,16810850,5040,5040,5040,5040,0
|
|
20231113,091900,16810850,5040,5040,5040,5040,1
|
|
20231113,091800,16805810,5050,5050,5050,5050,17
|
|
20231113,091700,16719960,5040,5050,5050,5040,621
|
|
20231113,091600,13590100,5050,5050,5050,5050,16
|
|
20231113,091500,13509300,5050,5050,5050,5050,0
|
|
20231113,091400,13509300,5050,5050,5050,5050,0
|
|
20231113,091300,13509300,5050,5050,5050,5050,200
|
|
20231113,091200,12499300,5050,5050,5050,5050,15
|
|
20231113,091100,12423550,5050,5050,5050,5050,0
|
|
20231113,091000,12423550,5050,5050,5050,5050,1
|
|
20231113,090900,12418500,5050,5060,5060,5050,842
|
|
20231113,090800,8163190,5070,5070,5070,5070,0
|
|
20231113,090700,8163190,5070,5070,5070,5070,1
|
|
20231113,090600,8158120,5070,5060,5070,5060,1051
|
|
20231113,090500,2831050,5060,5040,5060,5040,27
|
|
20231113,090400,2694670,5040,5040,5040,5040,202
|
|
20231113,090300,1676590,5040,5040,5040,5040,0
|
|
20231113,090200,1676590,5040,5040,5040,5040,0
|
|
20231113,090100,1676590,5040,5040,5040,5040,0
|
|
20231113,090000,1676590,5040,5040,5040,5040,1
|