647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194400,286756865,4925,4925,4925,4925,1639
|
|
20231114,194300,286756865,4925,4925,4925,4925,0
|
|
20231114,194200,286756865,4925,4925,4925,4925,0
|
|
20231114,194100,286756865,4925,4925,4925,4925,0
|
|
20231114,194000,286756865,4925,4925,4925,4925,0
|
|
20231114,193900,286756865,4925,4925,4925,4925,0
|
|
20231114,193800,286756865,4925,4925,4925,4925,0
|
|
20231114,193700,286756865,4925,4925,4925,4925,0
|
|
20231114,193600,286756865,4925,4925,4925,4925,0
|
|
20231114,193500,286756865,4925,4925,4925,4925,0
|
|
20231114,193400,286756865,4925,4925,4925,4925,0
|
|
20231114,193300,286756865,4925,4925,4925,4925,0
|
|
20231114,193200,286756865,4925,4925,4925,4925,0
|
|
20231114,193100,286756865,4925,4925,4925,4925,0
|
|
20231114,193000,286756865,4925,4925,4925,4925,0
|
|
20231114,192900,286756865,4925,4925,4925,4925,0
|
|
20231114,192800,286756865,4925,4925,4925,4925,0
|
|
20231114,192700,286756865,4925,4925,4925,4925,0
|
|
20231114,192600,286756865,4925,4925,4925,4925,0
|
|
20231114,192500,286756865,4925,4925,4925,4925,0
|
|
20231114,192400,286756865,4925,4925,4925,4925,0
|
|
20231114,192300,286756865,4925,4925,4925,4925,0
|
|
20231114,192200,286756865,4925,4925,4925,4925,0
|
|
20231114,192100,286756865,4925,4925,4925,4925,0
|
|
20231114,192000,286756865,4925,4925,4925,4925,0
|
|
20231114,191900,286756865,4925,4925,4925,4925,0
|
|
20231114,191800,286756865,4925,4925,4925,4925,0
|
|
20231114,191700,286756865,4925,4925,4925,4925,0
|
|
20231114,191600,286756865,4925,4925,4925,4925,0
|
|
20231114,191500,286756865,4925,4925,4925,4925,0
|
|
20231114,191400,286756865,4925,4925,4925,4925,1639
|
|
20231114,191300,286756865,4925,4925,4925,4925,0
|
|
20231114,191200,286756865,4925,4925,4925,4925,0
|
|
20231114,191100,286756865,4925,4925,4925,4925,0
|
|
20231114,191000,286756865,4925,4925,4925,4925,0
|
|
20231114,190900,286756865,4925,4925,4925,4925,0
|
|
20231114,190800,286756865,4925,4925,4925,4925,0
|
|
20231114,190700,286756865,4925,4925,4925,4925,0
|
|
20231114,190600,286756865,4925,4925,4925,4925,0
|
|
20231114,190500,286756865,4925,4925,4925,4925,0
|
|
20231114,190400,286756865,4925,4925,4925,4925,0
|
|
20231114,190300,286756865,4925,4925,4925,4925,0
|
|
20231114,190200,286756865,4925,4925,4925,4925,0
|
|
20231114,190100,286756865,4925,4925,4925,4925,0
|
|
20231114,190000,286756865,4925,4925,4925,4925,0
|
|
20231114,185900,286756865,4925,4925,4925,4925,0
|
|
20231114,185800,286756865,4925,4925,4925,4925,0
|
|
20231114,185700,286756865,4925,4925,4925,4925,0
|
|
20231114,185600,286756865,4925,4925,4925,4925,0
|
|
20231114,185500,286756865,4925,4925,4925,4925,0
|
|
20231114,185400,286756865,4925,4925,4925,4925,0
|
|
20231114,185300,286756865,4925,4925,4925,4925,0
|
|
20231114,185200,286756865,4925,4925,4925,4925,0
|
|
20231114,185100,286756865,4925,4925,4925,4925,0
|
|
20231114,185000,286756865,4925,4925,4925,4925,0
|
|
20231114,184900,286756865,4925,4925,4925,4925,0
|
|
20231114,184800,286756865,4925,4925,4925,4925,0
|
|
20231114,184700,286756865,4925,4925,4925,4925,0
|
|
20231114,184600,286756865,4925,4925,4925,4925,0
|
|
20231114,184500,286756865,4925,4925,4925,4925,0
|
|
20231114,184400,286756865,4925,4925,4925,4925,1639
|
|
20231114,184300,286756865,4925,4925,4925,4925,0
|
|
20231114,184200,286756865,4925,4925,4925,4925,0
|
|
20231114,184100,286756865,4925,4925,4925,4925,0
|
|
20231114,184000,286756865,4925,4925,4925,4925,0
|
|
20231114,183900,286756865,4925,4925,4925,4925,0
|
|
20231114,183800,286756865,4925,4925,4925,4925,0
|
|
20231114,183700,286756865,4925,4925,4925,4925,0
|
|
20231114,183600,286756865,4925,4925,4925,4925,0
|
|
20231114,183500,286756865,4925,4925,4925,4925,0
|
|
20231114,183400,286756865,4925,4925,4925,4925,0
|
|
20231114,183300,286756865,4925,4925,4925,4925,0
|
|
20231114,183200,286756865,4925,4925,4925,4925,0
|
|
20231114,183100,286756865,4925,4925,4925,4925,0
|
|
20231114,183000,286756865,4925,4925,4925,4925,0
|
|
20231114,182900,286756865,4925,4925,4925,4925,0
|
|
20231114,182800,286756865,4925,4925,4925,4925,0
|
|
20231114,182700,286756865,4925,4925,4925,4925,0
|
|
20231114,182600,286756865,4925,4925,4925,4925,0
|
|
20231114,182500,286756865,4925,4925,4925,4925,0
|
|
20231114,182400,286756865,4925,4925,4925,4925,0
|
|
20231114,182300,286756865,4925,4925,4925,4925,0
|
|
20231114,182200,286756865,4925,4925,4925,4925,0
|
|
20231114,182100,286756865,4925,4925,4925,4925,0
|
|
20231114,182000,286756865,4925,4925,4925,4925,0
|
|
20231114,181900,286756865,4925,4925,4925,4925,0
|
|
20231114,181800,286756865,4925,4925,4925,4925,0
|
|
20231114,181700,286756865,4925,4925,4925,4925,0
|
|
20231114,181600,286756865,4925,4925,4925,4925,0
|
|
20231114,181500,286756865,4925,4925,4925,4925,0
|
|
20231114,181400,286756865,4925,4925,4925,4925,1639
|
|
20231114,181300,286756865,4925,4925,4925,4925,0
|
|
20231114,181200,286756865,4925,4925,4925,4925,0
|
|
20231114,181100,286756865,4925,4925,4925,4925,0
|
|
20231114,181000,286756865,4925,4925,4925,4925,0
|
|
20231114,180900,286756865,4925,4925,4925,4925,0
|
|
20231114,180800,286756865,4925,4925,4925,4925,0
|
|
20231114,180700,286756865,4925,4925,4925,4925,0
|
|
20231114,180600,286756865,4925,4925,4925,4925,0
|
|
20231114,180500,286756865,4925,4925,4925,4925,0
|
|
20231114,180400,286756865,4925,4925,4925,4925,0
|
|
20231114,180300,286756865,4925,4925,4925,4925,0
|
|
20231114,180200,286756865,4925,4925,4925,4925,0
|
|
20231114,180100,286756865,4925,4925,4925,4925,0
|
|
20231114,180000,286756865,4925,4925,4925,4925,0
|
|
20231114,175900,286756865,4925,4925,4925,4925,0
|
|
20231114,175800,286756865,4925,4925,4925,4925,0
|
|
20231114,175700,286756865,4925,4925,4925,4925,0
|
|
20231114,175600,286756865,4925,4925,4925,4925,0
|
|
20231114,175500,286756865,4925,4925,4925,4925,0
|
|
20231114,175400,286756865,4925,4925,4925,4925,0
|
|
20231114,175300,286756865,4925,4925,4925,4925,0
|
|
20231114,175200,286756865,4925,4925,4925,4925,0
|
|
20231114,175100,286756865,4925,4925,4925,4925,0
|
|
20231114,175000,286756865,4925,4925,4925,4925,0
|
|
20231114,174900,286756865,4925,4925,4925,4925,0
|
|
20231114,174800,286756865,4925,4925,4925,4925,0
|
|
20231114,174700,286756865,4925,4925,4925,4925,0
|
|
20231114,174600,286756865,4925,4925,4925,4925,0
|
|
20231114,174500,286756865,4925,4925,4925,4925,0
|
|
20231114,174400,286756865,4925,4925,4925,4925,1639
|
|
20231114,174300,286756865,4925,4925,4925,4925,0
|
|
20231114,174200,286756865,4925,4925,4925,4925,0
|
|
20231114,174100,286756865,4925,4925,4925,4925,0
|
|
20231114,174000,286756865,4925,4925,4925,4925,0
|
|
20231114,173900,286756865,4925,4925,4925,4925,0
|
|
20231114,173800,286756865,4925,4925,4925,4925,0
|
|
20231114,173700,286756865,4925,4925,4925,4925,0
|
|
20231114,173600,286756865,4925,4925,4925,4925,0
|
|
20231114,173500,286756865,4925,4925,4925,4925,0
|
|
20231114,173400,286756865,4925,4925,4925,4925,0
|
|
20231114,173300,286756865,4925,4925,4925,4925,0
|
|
20231114,173200,286756865,4925,4925,4925,4925,0
|
|
20231114,173100,286756865,4925,4925,4925,4925,0
|
|
20231114,173000,286756865,4925,4925,4925,4925,0
|
|
20231114,172900,286756865,4925,4925,4925,4925,0
|
|
20231114,172800,286756865,4925,4925,4925,4925,0
|
|
20231114,172700,286756865,4925,4925,4925,4925,0
|
|
20231114,172600,286756865,4925,4925,4925,4925,0
|
|
20231114,172500,286756865,4925,4925,4925,4925,0
|
|
20231114,172400,286756865,4925,4925,4925,4925,0
|
|
20231114,172300,286756865,4925,4925,4925,4925,0
|
|
20231114,172200,286756865,4925,4925,4925,4925,0
|
|
20231114,172100,286756865,4925,4925,4925,4925,0
|
|
20231114,172000,286756865,4925,4925,4925,4925,0
|
|
20231114,171900,286756865,4925,4925,4925,4925,0
|
|
20231114,171800,286756865,4925,4925,4925,4925,0
|
|
20231114,171700,286756865,4925,4925,4925,4925,0
|
|
20231114,171600,286756865,4925,4925,4925,4925,0
|
|
20231114,171500,286756865,4925,4925,4925,4925,0
|
|
20231114,171400,286756865,4925,4925,4925,4925,1639
|
|
20231114,171300,286756865,4925,4925,4925,4925,0
|
|
20231114,171200,286756865,4925,4925,4925,4925,0
|
|
20231114,171100,286756865,4925,4925,4925,4925,0
|
|
20231114,171000,286756865,4925,4925,4925,4925,0
|
|
20231114,170900,286756865,4925,4925,4925,4925,0
|
|
20231114,170800,286756865,4925,4925,4925,4925,0
|
|
20231114,170700,286756865,4925,4925,4925,4925,0
|
|
20231114,170600,286756865,4925,4925,4925,4925,0
|
|
20231114,170500,286756865,4925,4925,4925,4925,0
|
|
20231114,170400,286756865,4925,4925,4925,4925,0
|
|
20231114,170300,286756865,4925,4925,4925,4925,0
|
|
20231114,170200,286756865,4925,4925,4925,4925,0
|
|
20231114,170100,286756865,4925,4925,4925,4925,0
|
|
20231114,170000,286756865,4925,4925,4925,4925,0
|
|
20231114,165900,286756865,4925,4925,4925,4925,0
|
|
20231114,165800,286756865,4925,4925,4925,4925,0
|
|
20231114,165700,286756865,4925,4925,4925,4925,0
|
|
20231114,165600,286756865,4925,4925,4925,4925,0
|
|
20231114,165500,286756865,4925,4925,4925,4925,0
|
|
20231114,165400,286756865,4925,4925,4925,4925,0
|
|
20231114,165300,286756865,4925,4925,4925,4925,0
|
|
20231114,165200,286756865,4925,4925,4925,4925,0
|
|
20231114,165100,286756865,4925,4925,4925,4925,0
|
|
20231114,165000,286756865,4925,4925,4925,4925,0
|
|
20231114,164900,286756865,4925,4925,4925,4925,0
|
|
20231114,164800,286756865,4925,4925,4925,4925,0
|
|
20231114,164700,286756865,4925,4925,4925,4925,0
|
|
20231114,164600,286756865,4925,4925,4925,4925,0
|
|
20231114,164500,286756865,4925,4925,4925,4925,0
|
|
20231114,164400,286756865,4925,4925,4925,4925,1639
|
|
20231114,164300,286756865,4925,4925,4925,4925,0
|
|
20231114,164200,286756865,4925,4925,4925,4925,0
|
|
20231114,164100,286756865,4925,4925,4925,4925,0
|
|
20231114,164000,286756865,4925,4925,4925,4925,0
|
|
20231114,163900,286756865,4925,4925,4925,4925,0
|
|
20231114,163800,286756865,4925,4925,4925,4925,0
|
|
20231114,163700,286756865,4925,4925,4925,4925,0
|
|
20231114,163600,286756865,4925,4925,4925,4925,0
|
|
20231114,163500,286756865,4925,4925,4925,4925,0
|
|
20231114,163400,286756865,4925,4925,4925,4925,0
|
|
20231114,163300,286756865,4925,4925,4925,4925,0
|
|
20231114,163200,286756865,4925,4925,4925,4925,0
|
|
20231114,163100,286756865,4925,4925,4925,4925,0
|
|
20231114,163000,286756865,4925,4925,4925,4925,0
|
|
20231114,162900,286756865,4925,4925,4925,4925,0
|
|
20231114,162800,286756865,4925,4925,4925,4925,0
|
|
20231114,162700,286756865,4925,4925,4925,4925,0
|
|
20231114,162600,286756865,4925,4925,4925,4925,0
|
|
20231114,162500,286756865,4925,4925,4925,4925,0
|
|
20231114,162400,286756865,4925,4925,4925,4925,0
|
|
20231114,162300,286756865,4925,4925,4925,4925,0
|
|
20231114,162200,286756865,4925,4925,4925,4925,0
|
|
20231114,162100,286756865,4925,4925,4925,4925,0
|
|
20231114,162000,286756865,4925,4925,4925,4925,0
|
|
20231114,161900,286756865,4925,4925,4925,4925,0
|
|
20231114,161800,286756865,4925,4925,4925,4925,0
|
|
20231114,161700,286756865,4925,4925,4925,4925,0
|
|
20231114,161600,286756865,4925,4925,4925,4925,0
|
|
20231114,161500,286756865,4925,4925,4925,4925,0
|
|
20231114,161400,286756865,4925,4925,4925,4925,1639
|
|
20231114,161300,286756865,4925,4925,4925,4925,0
|
|
20231114,161200,286756865,4925,4925,4925,4925,0
|
|
20231114,161100,286756865,4925,4925,4925,4925,0
|
|
20231114,161000,286756865,4925,4925,4925,4925,0
|
|
20231114,160900,286756865,4925,4925,4925,4925,0
|
|
20231114,160800,286756865,4925,4925,4925,4925,0
|
|
20231114,160700,286756865,4925,4925,4925,4925,0
|
|
20231114,160600,286756865,4925,4925,4925,4925,0
|
|
20231114,160500,286756865,4925,4925,4925,4925,0
|
|
20231114,160400,286756865,4925,4925,4925,4925,0
|
|
20231114,160300,286756865,4925,4925,4925,4925,0
|
|
20231114,160200,286756865,4925,4925,4925,4925,0
|
|
20231114,160100,286756865,4925,4925,4925,4925,0
|
|
20231114,160000,286756865,4925,4925,4925,4925,0
|
|
20231114,155900,286756865,4925,4925,4925,4925,0
|
|
20231114,155800,286756865,4925,4925,4925,4925,0
|
|
20231114,155700,286756865,4925,4925,4925,4925,0
|
|
20231114,155600,286756865,4925,4925,4925,4925,0
|
|
20231114,155500,286756865,4925,4925,4925,4925,0
|
|
20231114,155400,286756865,4925,4925,4925,4925,0
|
|
20231114,155300,286756865,4925,4925,4925,4925,0
|
|
20231114,155200,286756865,4925,4925,4925,4925,0
|
|
20231114,155100,286756865,4925,4925,4925,4925,0
|
|
20231114,155000,286756865,4925,4925,4925,4925,0
|
|
20231114,154900,286756865,4925,4925,4925,4925,0
|
|
20231114,154800,286756865,4925,4925,4925,4925,0
|
|
20231114,154700,286756865,4925,4925,4925,4925,0
|
|
20231114,154600,286756865,4925,4925,4925,4925,0
|
|
20231114,154500,286756865,4925,4925,4925,4925,0
|
|
20231114,154400,286756865,4925,4925,4925,4925,1639
|
|
20231114,154300,286756865,4925,4925,4925,4925,0
|
|
20231114,154200,286756865,4925,4925,4925,4925,0
|
|
20231114,154100,286756865,4925,4925,4925,4925,0
|
|
20231114,154000,286756865,4925,4925,4925,4925,0
|
|
20231114,153900,286756865,4925,4925,4925,4925,0
|
|
20231114,153800,286756865,4925,4925,4925,4925,0
|
|
20231114,153700,286756865,4925,4925,4925,4925,0
|
|
20231114,153600,286756865,4925,4925,4925,4925,0
|
|
20231114,153500,286756865,4925,4925,4925,4925,0
|
|
20231114,153400,286756865,4925,4925,4925,4925,0
|
|
20231114,153300,286756865,4925,4925,4925,4925,0
|
|
20231114,153200,286756865,4925,4925,4925,4925,0
|
|
20231114,153100,286756865,4925,4925,4925,4925,0
|
|
20231114,153000,286756865,4925,4925,4925,4925,1639
|
|
20231114,152900,278684790,4925,4925,4925,4925,0
|
|
20231114,152800,278684790,4925,4925,4925,4925,0
|
|
20231114,152700,278684790,4925,4925,4925,4925,0
|
|
20231114,152600,278684790,4925,4925,4925,4925,0
|
|
20231114,152500,278684790,4925,4925,4925,4925,0
|
|
20231114,152400,278684790,4925,4925,4925,4925,0
|
|
20231114,152300,278684790,4925,4925,4925,4925,0
|
|
20231114,152200,278684790,4925,4925,4925,4925,0
|
|
20231114,152100,278684790,4925,4925,4925,4925,0
|
|
20231114,152000,278684790,4925,4925,4925,4925,0
|
|
20231114,151900,278684790,4925,4930,4930,4925,49
|
|
20231114,151800,278443430,4925,4930,4930,4925,522
|
|
20231114,151700,275872235,4935,4935,4935,4935,42
|
|
20231114,151600,275664965,4930,4925,4930,4925,518
|
|
20231114,151500,273111315,4935,4930,4935,4930,32
|
|
20231114,151400,272953525,4925,4925,4925,4925,0
|
|
20231114,151300,272953525,4925,4925,4925,4920,2742
|
|
20231114,151200,259449800,4930,4930,4930,4930,34
|
|
20231114,151100,259282180,4930,4930,4930,4930,100
|
|
20231114,151000,258789180,4930,4930,4930,4930,0
|
|
20231114,150900,258789180,4930,4930,4930,4925,518
|
|
20231114,150800,256236935,4940,4940,4940,4940,0
|
|
20231114,150700,256236935,4940,4940,4940,4940,0
|
|
20231114,150600,256236935,4940,4940,4940,4940,1
|
|
20231114,150500,256231995,4925,4925,4925,4925,0
|
|
20231114,150400,256231995,4925,4935,4940,4925,545
|
|
20231114,150300,253546425,4930,4930,4930,4930,0
|
|
20231114,150200,253546425,4930,4930,4930,4930,0
|
|
20231114,150100,253546425,4930,4930,4930,4930,0
|
|
20231114,150000,253546425,4930,4935,4935,4930,531
|
|
20231114,145900,250928495,4945,4945,4945,4945,15
|
|
20231114,145800,250854320,4945,4930,4945,4930,80
|
|
20231114,145700,250459650,4945,4945,4945,4945,0
|
|
20231114,145600,250459650,4945,4945,4945,4945,0
|
|
20231114,145500,250459650,4945,4945,4945,4945,0
|
|
20231114,145400,250459650,4945,4945,4945,4945,0
|
|
20231114,145300,250459650,4945,4930,4945,4930,852
|
|
20231114,145200,246259245,4930,4930,4930,4930,10
|
|
20231114,145100,246209945,4930,4925,4930,4920,726
|
|
20231114,145000,242637750,4925,4925,4925,4925,1
|
|
20231114,144900,242632825,4920,4925,4925,4920,108
|
|
20231114,144800,242101170,4920,4920,4920,4920,526
|
|
20231114,144700,239513250,4920,4920,4920,4920,0
|
|
20231114,144600,239513250,4920,4920,4920,4920,0
|
|
20231114,144500,239513250,4920,4920,4920,4920,0
|
|
20231114,144400,239513250,4920,4925,4925,4920,500
|
|
20231114,144300,237053035,4925,4925,4925,4925,150
|
|
20231114,144200,236314285,4925,4925,4925,4925,0
|
|
20231114,144100,236314285,4925,4930,4930,4925,800
|
|
20231114,144000,232373285,4930,4930,4930,4930,6
|
|
20231114,143900,232343705,4930,4925,4930,4925,120
|
|
20231114,143800,231752605,4925,4925,4925,4925,117
|
|
20231114,143700,231176380,4925,4925,4925,4925,0
|
|
20231114,143600,231176380,4925,4925,4925,4925,0
|
|
20231114,143500,231176380,4925,4935,4935,4925,2139
|
|
20231114,143400,220641085,4935,4935,4935,4935,0
|
|
20231114,143300,220641085,4935,4935,4935,4935,21
|
|
20231114,143200,220537450,4930,4935,4935,4930,1410
|
|
20231114,143100,213584870,4935,4935,4935,4935,0
|
|
20231114,143000,213584870,4935,4935,4935,4935,500
|
|
20231114,142900,211117370,4940,4940,4940,4940,85
|
|
20231114,142800,210697470,4940,4940,4940,4940,0
|
|
20231114,142700,210697470,4940,4940,4940,4940,0
|
|
20231114,142600,210697470,4940,4940,4940,4940,157
|
|
20231114,142500,209921890,4940,4940,4940,4940,500
|
|
20231114,142400,207451890,4935,4935,4935,4935,0
|
|
20231114,142300,207451890,4935,4935,4935,4935,2
|
|
20231114,142200,207442020,4935,4935,4935,4935,0
|
|
20231114,142100,207442020,4935,4935,4935,4935,0
|
|
20231114,142000,207442020,4935,4935,4935,4935,100
|
|
20231114,141900,206948520,4935,4935,4935,4935,252
|
|
20231114,141800,205704900,4930,4930,4930,4930,697
|
|
20231114,141700,202268690,4935,4940,4940,4935,73
|
|
20231114,141600,201908360,4935,4935,4935,4935,1805
|
|
20231114,141500,193000685,4940,4940,4940,4940,185
|
|
20231114,141400,192086785,4940,4940,4940,4940,0
|
|
20231114,141300,192086785,4940,4940,4940,4940,0
|
|
20231114,141200,192086785,4940,4940,4940,4940,26
|
|
20231114,141100,191958345,4940,4940,4940,4940,0
|
|
20231114,141000,191958345,4940,4940,4940,4940,0
|
|
20231114,140900,191958345,4940,4940,4940,4940,0
|
|
20231114,140800,191958345,4940,4940,4940,4940,0
|
|
20231114,140700,191958345,4940,4940,4940,4940,26
|
|
20231114,140600,191829905,4940,4940,4940,4940,500
|
|
20231114,140500,189359905,4940,4940,4940,4940,0
|
|
20231114,140400,189359905,4940,4940,4940,4940,26
|
|
20231114,140300,189231465,4940,4940,4940,4940,0
|
|
20231114,140200,189231465,4940,4940,4940,4940,0
|
|
20231114,140100,189231465,4940,4940,4940,4940,0
|
|
20231114,140000,189231465,4940,4940,4940,4940,26
|
|
20231114,135900,189103025,4940,4945,4945,4940,528
|
|
20231114,135800,186494565,4945,4945,4945,4945,100
|
|
20231114,135700,186000065,4940,4940,4940,4940,0
|
|
20231114,135600,186000065,4940,4940,4940,4940,26
|
|
20231114,135500,185871625,4940,4940,4940,4940,1
|
|
20231114,135400,185866685,4945,4945,4945,4945,50
|
|
20231114,135300,185619435,4945,4940,4945,4940,53
|
|
20231114,135200,185357590,4940,4940,4940,4940,0
|
|
20231114,135100,185357590,4940,4940,4940,4940,32
|
|
20231114,135000,185199510,4940,4940,4940,4940,0
|
|
20231114,134900,185199510,4940,4940,4940,4940,100
|
|
20231114,134800,184705510,4945,4945,4945,4945,0
|
|
20231114,134700,184705510,4945,4945,4945,4945,0
|
|
20231114,134600,184705510,4945,4945,4945,4945,0
|
|
20231114,134500,184705510,4945,4945,4945,4945,635
|
|
20231114,134400,181565435,4950,4950,4950,4950,0
|
|
20231114,134300,181565435,4950,4950,4950,4950,0
|
|
20231114,134200,181565435,4950,4950,4950,4950,1
|
|
20231114,134100,181560485,4945,4945,4945,4945,500
|
|
20231114,134000,179087985,4950,4950,4950,4950,0
|
|
20231114,133900,179087985,4950,4950,4950,4950,0
|
|
20231114,133800,179087985,4950,4950,4950,4950,82
|
|
20231114,133700,178682085,4950,4950,4950,4950,0
|
|
20231114,133600,178682085,4950,4950,4950,4950,536
|
|
20231114,133500,176028885,4950,4955,4955,4950,858
|
|
20231114,133400,171780835,4955,4955,4955,4955,51
|
|
20231114,133300,171528130,4955,4955,4955,4955,0
|
|
20231114,133200,171528130,4955,4955,4955,4955,0
|
|
20231114,133100,171528130,4955,4950,4955,4950,2
|
|
20231114,133000,171518225,4955,4955,4955,4955,9
|
|
20231114,132900,171473630,4955,4955,4955,4955,0
|
|
20231114,132800,171473630,4955,4955,4955,4955,4
|
|
20231114,132700,171453810,4955,4955,4955,4955,0
|
|
20231114,132600,171453810,4955,4945,4955,4945,501
|
|
20231114,132500,168976355,4955,4955,4955,4945,519
|
|
20231114,132400,166409125,4955,4955,4955,4955,500
|
|
20231114,132300,163931625,4955,4955,4955,4955,0
|
|
20231114,132200,163931625,4955,4955,4955,4955,1
|
|
20231114,132100,163926670,4950,4950,4950,4950,0
|
|
20231114,132000,163926670,4950,4950,4950,4950,181
|
|
20231114,131900,163030720,4950,4950,4950,4950,916
|
|
20231114,131800,158496520,4955,4955,4955,4955,10
|
|
20231114,131700,158446970,4955,4955,4955,4955,0
|
|
20231114,131600,158446970,4955,4955,4955,4955,0
|
|
20231114,131500,158446970,4955,4955,4955,4955,0
|
|
20231114,131400,158446970,4955,4955,4955,4955,0
|
|
20231114,131300,158446970,4955,4955,4955,4955,0
|
|
20231114,131200,158446970,4955,4955,4955,4955,0
|
|
20231114,131100,158446970,4955,4955,4955,4955,0
|
|
20231114,131000,158446970,4955,4955,4955,4955,4
|
|
20231114,130900,158427150,4955,4960,4960,4955,516
|
|
20231114,130800,155870240,4960,4960,4960,4960,0
|
|
20231114,130700,155870240,4960,4960,4960,4960,0
|
|
20231114,130600,155870240,4960,4960,4960,4960,41
|
|
20231114,130500,155666880,4955,4955,4955,4955,0
|
|
20231114,130400,155666880,4955,4955,4955,4955,457
|
|
20231114,130300,153402445,4955,4955,4955,4955,0
|
|
20231114,130200,153402445,4955,4955,4955,4955,0
|
|
20231114,130100,153402445,4955,4955,4955,4955,250
|
|
20231114,130000,152163695,4955,4955,4955,4955,519
|
|
20231114,125900,149592050,4955,4955,4955,4955,0
|
|
20231114,125800,149592050,4955,4955,4955,4955,0
|
|
20231114,125700,149592050,4955,4955,4955,4955,0
|
|
20231114,125600,149592050,4955,4955,4955,4955,256
|
|
20231114,125500,148323570,4955,4970,4970,4955,523
|
|
20231114,125400,145730585,4970,4970,4970,4970,86
|
|
20231114,125300,145303165,4980,4980,4980,4980,0
|
|
20231114,125200,145303165,4980,4980,4980,4980,0
|
|
20231114,125100,145303165,4980,4980,4980,4980,0
|
|
20231114,125000,145303165,4980,4980,4980,4980,0
|
|
20231114,124900,145303165,4980,4980,4980,4980,0
|
|
20231114,124800,145303165,4980,4980,4980,4980,0
|
|
20231114,124700,145303165,4980,4980,4980,4980,0
|
|
20231114,124600,145303165,4980,4980,4980,4980,0
|
|
20231114,124500,145303165,4980,4980,4980,4980,0
|
|
20231114,124400,145303165,4980,4980,4980,4980,0
|
|
20231114,124300,145303165,4980,4980,4980,4980,0
|
|
20231114,124200,145303165,4980,4980,4980,4980,82
|
|
20231114,124100,144894805,4970,4970,4970,4970,0
|
|
20231114,124000,144894805,4970,4970,4970,4970,0
|
|
20231114,123900,144894805,4970,4965,4970,4965,147
|
|
20231114,123800,144164880,4965,4965,4965,4965,290
|
|
20231114,123700,142725030,4965,4965,4965,4965,5
|
|
20231114,123600,142700205,4960,4960,4960,4960,0
|
|
20231114,123500,142700205,4960,4960,4960,4960,0
|
|
20231114,123400,142700205,4960,4960,4960,4960,39
|
|
20231114,123300,142506765,4955,4955,4955,4955,19
|
|
20231114,123200,142412620,4955,4955,4955,4955,0
|
|
20231114,123100,142412620,4955,4955,4955,4955,1
|
|
20231114,123000,142407665,4955,4955,4955,4955,0
|
|
20231114,122900,142407665,4955,4960,4960,4955,120
|
|
20231114,122800,141812950,4960,4960,4960,4960,0
|
|
20231114,122700,141812950,4960,4960,4960,4960,0
|
|
20231114,122600,141812950,4960,4960,4960,4960,16
|
|
20231114,122500,141733590,4960,4960,4960,4960,0
|
|
20231114,122400,141733590,4960,4960,4960,4960,0
|
|
20231114,122300,141733590,4960,4960,4960,4960,20
|
|
20231114,122200,141634390,4960,4960,4960,4960,0
|
|
20231114,122100,141634390,4960,4960,4960,4960,12
|
|
20231114,122000,141574870,4960,4960,4960,4960,0
|
|
20231114,121900,141574870,4960,4960,4960,4960,0
|
|
20231114,121800,141574870,4960,4960,4960,4960,0
|
|
20231114,121700,141574870,4960,4960,4960,4960,0
|
|
20231114,121600,141574870,4960,4960,4960,4960,0
|
|
20231114,121500,141574870,4960,4960,4960,4960,0
|
|
20231114,121400,141574870,4960,4960,4960,4960,4
|
|
20231114,121300,141555030,4960,4960,4960,4960,2203
|
|
20231114,121200,130628150,4960,4960,4960,4960,0
|
|
20231114,121100,130628150,4960,4960,4960,4960,0
|
|
20231114,121000,130628150,4960,4960,4960,4960,0
|
|
20231114,120900,130628150,4960,4960,4960,4960,0
|
|
20231114,120800,130628150,4960,4960,4960,4960,0
|
|
20231114,120700,130628150,4960,4960,4960,4960,26
|
|
20231114,120600,130499190,4960,4960,4960,4960,0
|
|
20231114,120500,130499190,4960,4960,4960,4960,0
|
|
20231114,120400,130499190,4960,4960,4960,4960,0
|
|
20231114,120300,130499190,4960,4960,4960,4960,1
|
|
20231114,120200,130494230,4960,4960,4960,4960,0
|
|
20231114,120100,130494230,4960,4960,4960,4960,0
|
|
20231114,120000,130494230,4960,4955,4960,4955,65
|
|
20231114,115900,130171855,4955,4955,4955,4955,15
|
|
20231114,115800,130097530,4955,4955,4955,4955,5
|
|
20231114,115700,130072755,4955,4955,4955,4955,5
|
|
20231114,115600,130047980,4960,4955,4960,4955,6
|
|
20231114,115500,130018245,4960,4960,4960,4960,1
|
|
20231114,115400,130013285,4955,4955,4955,4955,10
|
|
20231114,115300,129963735,4965,4965,4965,4965,0
|
|
20231114,115200,129963735,4965,4965,4965,4965,0
|
|
20231114,115100,129963735,4965,4965,4965,4965,0
|
|
20231114,115000,129963735,4965,4965,4965,4965,0
|
|
20231114,114900,129963735,4965,4965,4965,4965,0
|
|
20231114,114800,129963735,4965,4965,4965,4965,0
|
|
20231114,114700,129963735,4965,4965,4965,4965,1
|
|
20231114,114600,129958770,4955,4975,4980,4955,689
|
|
20231114,114500,126540805,4980,4980,4980,4980,0
|
|
20231114,114400,126540805,4980,4980,4980,4980,0
|
|
20231114,114300,126540805,4980,4980,4980,4980,0
|
|
20231114,114200,126540805,4980,4980,4980,4980,0
|
|
20231114,114100,126540805,4980,4980,4980,4980,1
|
|
20231114,114000,126535825,4980,4980,4980,4980,0
|
|
20231114,113900,126535825,4980,4980,4980,4980,0
|
|
20231114,113800,126535825,4980,4980,4980,4980,0
|
|
20231114,113700,126535825,4980,4980,4980,4980,0
|
|
20231114,113600,126535825,4980,4975,4980,4975,8
|
|
20231114,113500,126496020,4975,4970,4975,4970,58
|
|
20231114,113400,126207730,4960,4960,4960,4960,0
|
|
20231114,113300,126207730,4960,4960,4960,4960,0
|
|
20231114,113200,126207730,4960,4960,4960,4960,18
|
|
20231114,113100,126118450,4960,4955,4960,4955,401
|
|
20231114,113000,124131395,4955,4965,4965,4955,2153
|
|
20231114,112900,113457055,4975,4975,4975,4975,0
|
|
20231114,112800,113457055,4975,4975,4975,4975,0
|
|
20231114,112700,113457055,4975,4975,4975,4975,0
|
|
20231114,112600,113457055,4975,4975,4975,4975,10
|
|
20231114,112500,113407305,4975,4975,4975,4975,0
|
|
20231114,112400,113407305,4975,4975,4975,4975,0
|
|
20231114,112300,113407305,4975,4975,4975,4975,1
|
|
20231114,112200,113402330,4975,4975,4975,4975,1
|
|
20231114,112100,113397355,4975,4975,4975,4975,0
|
|
20231114,112000,113397355,4975,4975,4975,4975,0
|
|
20231114,111900,113397355,4975,4975,4975,4975,2
|
|
20231114,111800,113387405,4975,4975,4975,4960,501
|
|
20231114,111700,110902125,4985,4985,4985,4985,0
|
|
20231114,111600,110902125,4985,4985,4985,4985,0
|
|
20231114,111500,110902125,4985,4985,4985,4985,1
|
|
20231114,111400,110897140,4960,4970,4970,4960,1000
|
|
20231114,111300,105933560,4990,4990,4990,4990,0
|
|
20231114,111200,105933560,4990,4985,4990,4985,42
|
|
20231114,111100,105724185,4985,4985,4985,4985,0
|
|
20231114,111000,105724185,4985,4985,4985,4985,1
|
|
20231114,110900,105719200,4965,4985,4985,4965,500
|
|
20231114,110800,103236650,4990,4990,4990,4990,0
|
|
20231114,110700,103236650,4990,4990,4990,4990,0
|
|
20231114,110600,103236650,4990,4980,4990,4980,70
|
|
20231114,110500,102887900,4985,4985,4985,4985,0
|
|
20231114,110400,102887900,4985,4985,4985,4985,0
|
|
20231114,110300,102887900,4985,4970,4985,4965,1001
|
|
20231114,110200,97916105,4990,4990,4990,4990,0
|
|
20231114,110100,97916105,4990,4990,4990,4990,0
|
|
20231114,110000,97916105,4990,4990,4990,4990,0
|
|
20231114,105900,97916105,4990,4980,4990,4970,507
|
|
20231114,105800,95396085,4990,4990,4990,4990,0
|
|
20231114,105700,95396085,4990,4980,4990,4980,104
|
|
20231114,105600,94877970,4980,4975,4980,4975,42
|
|
20231114,105500,94668940,4985,4985,4985,4985,1
|
|
20231114,105400,94663955,4970,4980,4980,4970,911
|
|
20231114,105300,90135370,4990,4990,4990,4990,0
|
|
20231114,105200,90135370,4990,4980,4990,4980,14
|
|
20231114,105100,90065520,4985,4985,4985,4985,0
|
|
20231114,105000,90065520,4985,4985,4985,4985,0
|
|
20231114,104900,90065520,4985,4985,4985,4985,147
|
|
20231114,104800,89332725,4985,4985,4985,4985,27
|
|
20231114,104700,89198130,4995,4995,4995,4995,0
|
|
20231114,104600,89198130,4995,4995,4995,4995,0
|
|
20231114,104500,89198130,4995,4995,4995,4995,1
|
|
20231114,104400,89193135,4985,4985,4985,4985,26
|
|
20231114,104300,89063525,4990,4990,4990,4990,0
|
|
20231114,104200,89063525,4990,4990,4990,4990,0
|
|
20231114,104100,89063525,4990,4990,4990,4990,200
|
|
20231114,104000,88065525,4995,4995,4995,4995,0
|
|
20231114,103900,88065525,4995,4995,4995,4995,0
|
|
20231114,103800,88065525,4995,4985,4995,4985,64
|
|
20231114,103700,87746475,4985,4990,4990,4985,464
|
|
20231114,103600,85433425,4995,4995,4995,4995,0
|
|
20231114,103500,85433425,4995,4995,4995,4995,0
|
|
20231114,103400,85433425,4995,4990,4995,4990,123
|
|
20231114,103300,84819650,4990,4990,4990,4990,406
|
|
20231114,103200,82793710,4995,4990,4995,4990,27
|
|
20231114,103100,82658975,4995,4995,4995,4995,0
|
|
20231114,103000,82658975,4995,4995,4995,4995,0
|
|
20231114,102900,82658975,4995,4995,4995,4995,0
|
|
20231114,102800,82658975,4995,4990,4995,4990,27
|
|
20231114,102700,82524240,4995,4995,4995,4995,0
|
|
20231114,102600,82524240,4995,4995,4995,4995,0
|
|
20231114,102500,82524240,4995,5010,5010,4995,500
|
|
20231114,102400,80026080,5010,5010,5010,5010,0
|
|
20231114,102300,80026080,5010,5010,5010,5010,0
|
|
20231114,102200,80026080,5010,5010,5010,5010,22
|
|
20231114,102100,79915860,5010,5010,5010,4995,544
|
|
20231114,102000,77197955,5000,5000,5010,5000,39
|
|
20231114,101900,77002925,5010,5010,5010,5010,0
|
|
20231114,101800,77002925,5010,5010,5010,4995,502
|
|
20231114,101700,74493025,5010,5000,5010,5000,96
|
|
20231114,101600,74012325,5010,5010,5010,5010,25
|
|
20231114,101500,73887075,5010,5010,5010,5010,3
|
|
20231114,101400,73872045,5000,4995,5000,4995,36
|
|
20231114,101300,73692175,5000,5000,5000,5000,0
|
|
20231114,101200,73692175,5000,5000,5000,5000,0
|
|
20231114,101100,73692175,5000,5000,5000,5000,0
|
|
20231114,101000,73692175,5000,5000,5000,5000,203
|
|
20231114,100900,72677175,5000,5000,5000,4995,1257
|
|
20231114,100800,66393330,5000,5000,5000,5000,500
|
|
20231114,100700,63893330,5000,5000,5000,5000,1118
|
|
20231114,100600,58303330,4995,4980,4995,4975,2502
|
|
20231114,100500,45823515,4980,4980,4980,4980,500
|
|
20231114,100400,43333515,4985,4985,4985,4985,0
|
|
20231114,100300,43333515,4985,4990,4990,4985,834
|
|
20231114,100200,39174180,4995,4995,4995,4995,0
|
|
20231114,100100,39174180,4995,4995,4995,4995,0
|
|
20231114,100000,39174180,4995,4995,4995,4995,0
|
|
20231114,095900,39174180,4995,4995,4995,4995,0
|
|
20231114,095800,39174180,4995,4995,4995,4995,0
|
|
20231114,095700,39174180,4995,4995,4995,4995,20
|
|
20231114,095600,39074280,4995,4995,4995,4995,0
|
|
20231114,095500,39074280,4995,4995,4995,4995,5
|
|
20231114,095400,39049305,4990,4990,4990,4990,26
|
|
20231114,095300,38919565,4995,4995,4995,4995,0
|
|
20231114,095200,38919565,4995,4995,4995,4995,0
|
|
20231114,095100,38919565,4995,4990,4995,4990,27
|
|
20231114,095000,38784830,4995,4995,4995,4995,0
|
|
20231114,094900,38784830,4995,4990,4995,4990,3
|
|
20231114,094800,38769855,4995,4990,4995,4990,501
|
|
20231114,094700,36269860,4995,4995,4995,4995,0
|
|
20231114,094600,36269860,4995,4990,4995,4990,1530
|
|
20231114,094500,28630160,4995,4995,4995,4995,0
|
|
20231114,094400,28630160,4995,4990,4995,4990,411
|
|
20231114,094300,26579265,4990,4990,4990,4990,26
|
|
20231114,094200,26449525,4990,4990,4990,4990,0
|
|
20231114,094100,26449525,4990,4990,4990,4990,0
|
|
20231114,094000,26449525,4990,4995,4995,4990,326
|
|
20231114,093900,24821285,4995,4995,4995,4995,0
|
|
20231114,093800,24821285,4995,4995,4995,4995,401
|
|
20231114,093700,22818290,4995,4995,4995,4995,26
|
|
20231114,093600,22688420,4995,4995,4995,4995,373
|
|
20231114,093500,20825285,4995,4995,4995,4995,570
|
|
20231114,093400,17978135,4995,4985,4995,4985,921
|
|
20231114,093300,13382850,4980,4980,4985,4980,189
|
|
20231114,093200,12441125,4980,4970,4980,4970,106
|
|
20231114,093100,11914045,4965,4965,4965,4965,0
|
|
20231114,093000,11914045,4965,4965,4965,4965,0
|
|
20231114,092900,11914045,4965,4965,4965,4965,0
|
|
20231114,092800,11914045,4965,4965,4970,4965,555
|
|
20231114,092700,9155965,4970,4970,4970,4970,0
|
|
20231114,092600,9155965,4970,4970,4970,4970,20
|
|
20231114,092500,9056565,4960,4960,4960,4960,1
|
|
20231114,092400,9051605,4960,4960,4960,4960,0
|
|
20231114,092300,9051605,4960,4960,4960,4960,0
|
|
20231114,092200,9051605,4960,4965,4965,4960,86
|
|
20231114,092100,8625040,4960,4960,4960,4960,0
|
|
20231114,092000,8625040,4960,4960,4960,4960,27
|
|
20231114,091900,8491120,4960,4965,4965,4960,59
|
|
20231114,091800,8198320,4975,4975,4975,4975,0
|
|
20231114,091700,8198320,4975,4975,4975,4975,101
|
|
20231114,091600,7695845,4965,4965,4965,4965,0
|
|
20231114,091500,7695845,4965,4965,4965,4965,0
|
|
20231114,091400,7695845,4965,4965,4965,4965,0
|
|
20231114,091300,7695845,4965,4965,4965,4965,0
|
|
20231114,091200,7695845,4965,4970,4970,4965,1026
|
|
20231114,091100,2601725,4965,4965,4965,4965,0
|
|
20231114,091000,2601725,4965,4965,4965,4965,0
|
|
20231114,090900,2601725,4965,4965,4965,4965,0
|
|
20231114,090800,2601725,4965,4970,4970,4965,20
|
|
20231114,090700,2502330,4960,4960,4960,4960,0
|
|
20231114,090600,2502330,4960,4960,4960,4960,0
|
|
20231114,090500,2502330,4960,4960,4960,4960,0
|
|
20231114,090400,2502330,4960,4960,4960,4960,0
|
|
20231114,090300,2502330,4960,4960,4960,4960,0
|
|
20231114,090200,2502330,4960,4960,4960,4960,0
|
|
20231114,090100,2502330,4960,4960,4960,4960,11
|
|
20231114,090000,2447770,4955,4955,4955,4955,494
|