647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,194400,942182295,5130,5130,5130,5130,8068
|
|
20231115,194300,942182295,5130,5130,5130,5130,0
|
|
20231115,194200,942182295,5130,5130,5130,5130,0
|
|
20231115,194100,942182295,5130,5130,5130,5130,0
|
|
20231115,194000,942182295,5130,5130,5130,5130,0
|
|
20231115,193900,942182295,5130,5130,5130,5130,0
|
|
20231115,193800,942182295,5130,5130,5130,5130,0
|
|
20231115,193700,942182295,5130,5130,5130,5130,0
|
|
20231115,193600,942182295,5130,5130,5130,5130,0
|
|
20231115,193500,942182295,5130,5130,5130,5130,0
|
|
20231115,193400,942182295,5130,5130,5130,5130,0
|
|
20231115,193300,942182295,5130,5130,5130,5130,0
|
|
20231115,193200,942182295,5130,5130,5130,5130,0
|
|
20231115,193100,942182295,5130,5130,5130,5130,0
|
|
20231115,193000,942182295,5130,5130,5130,5130,0
|
|
20231115,192900,942182295,5130,5130,5130,5130,0
|
|
20231115,192800,942182295,5130,5130,5130,5130,0
|
|
20231115,192700,942182295,5130,5130,5130,5130,0
|
|
20231115,192600,942182295,5130,5130,5130,5130,0
|
|
20231115,192500,942182295,5130,5130,5130,5130,0
|
|
20231115,192400,942182295,5130,5130,5130,5130,0
|
|
20231115,192300,942182295,5130,5130,5130,5130,0
|
|
20231115,192200,942182295,5130,5130,5130,5130,0
|
|
20231115,192100,942182295,5130,5130,5130,5130,0
|
|
20231115,192000,942182295,5130,5130,5130,5130,0
|
|
20231115,191900,942182295,5130,5130,5130,5130,0
|
|
20231115,191800,942182295,5130,5130,5130,5130,0
|
|
20231115,191700,942182295,5130,5130,5130,5130,0
|
|
20231115,191600,942182295,5130,5130,5130,5130,0
|
|
20231115,191500,942182295,5130,5130,5130,5130,0
|
|
20231115,191400,942182295,5130,5130,5130,5130,8068
|
|
20231115,191300,942182295,5130,5130,5130,5130,0
|
|
20231115,191200,942182295,5130,5130,5130,5130,0
|
|
20231115,191100,942182295,5130,5130,5130,5130,0
|
|
20231115,191000,942182295,5130,5130,5130,5130,0
|
|
20231115,190900,942182295,5130,5130,5130,5130,0
|
|
20231115,190800,942182295,5130,5130,5130,5130,0
|
|
20231115,190700,942182295,5130,5130,5130,5130,0
|
|
20231115,190600,942182295,5130,5130,5130,5130,0
|
|
20231115,190500,942182295,5130,5130,5130,5130,0
|
|
20231115,190400,942182295,5130,5130,5130,5130,0
|
|
20231115,190300,942182295,5130,5130,5130,5130,0
|
|
20231115,190200,942182295,5130,5130,5130,5130,0
|
|
20231115,190100,942182295,5130,5130,5130,5130,0
|
|
20231115,190000,942182295,5130,5130,5130,5130,0
|
|
20231115,185900,942182295,5130,5130,5130,5130,0
|
|
20231115,185800,942182295,5130,5130,5130,5130,0
|
|
20231115,185700,942182295,5130,5130,5130,5130,0
|
|
20231115,185600,942182295,5130,5130,5130,5130,0
|
|
20231115,185500,942182295,5130,5130,5130,5130,0
|
|
20231115,185400,942182295,5130,5130,5130,5130,0
|
|
20231115,185300,942182295,5130,5130,5130,5130,0
|
|
20231115,185200,942182295,5130,5130,5130,5130,0
|
|
20231115,185100,942182295,5130,5130,5130,5130,0
|
|
20231115,185000,942182295,5130,5130,5130,5130,0
|
|
20231115,184900,942182295,5130,5130,5130,5130,0
|
|
20231115,184800,942182295,5130,5130,5130,5130,0
|
|
20231115,184700,942182295,5130,5130,5130,5130,0
|
|
20231115,184600,942182295,5130,5130,5130,5130,0
|
|
20231115,184500,942182295,5130,5130,5130,5130,0
|
|
20231115,184400,942182295,5130,5130,5130,5130,8068
|
|
20231115,184300,942182295,5130,5130,5130,5130,0
|
|
20231115,184200,942182295,5130,5130,5130,5130,0
|
|
20231115,184100,942182295,5130,5130,5130,5130,0
|
|
20231115,184000,942182295,5130,5130,5130,5130,0
|
|
20231115,183900,942182295,5130,5130,5130,5130,0
|
|
20231115,183800,942182295,5130,5130,5130,5130,0
|
|
20231115,183700,942182295,5130,5130,5130,5130,0
|
|
20231115,183600,942182295,5130,5130,5130,5130,0
|
|
20231115,183500,942182295,5130,5130,5130,5130,0
|
|
20231115,183400,942182295,5130,5130,5130,5130,0
|
|
20231115,183300,942182295,5130,5130,5130,5130,0
|
|
20231115,183200,942182295,5130,5130,5130,5130,0
|
|
20231115,183100,942182295,5130,5130,5130,5130,0
|
|
20231115,183000,942182295,5130,5130,5130,5130,0
|
|
20231115,182900,942182295,5130,5130,5130,5130,0
|
|
20231115,182800,942182295,5130,5130,5130,5130,0
|
|
20231115,182700,942182295,5130,5130,5130,5130,0
|
|
20231115,182600,942182295,5130,5130,5130,5130,0
|
|
20231115,182500,942182295,5130,5130,5130,5130,0
|
|
20231115,182400,942182295,5130,5130,5130,5130,0
|
|
20231115,182300,942182295,5130,5130,5130,5130,0
|
|
20231115,182200,942182295,5130,5130,5130,5130,0
|
|
20231115,182100,942182295,5130,5130,5130,5130,0
|
|
20231115,182000,942182295,5130,5130,5130,5130,0
|
|
20231115,181900,942182295,5130,5130,5130,5130,0
|
|
20231115,181800,942182295,5130,5130,5130,5130,0
|
|
20231115,181700,942182295,5130,5130,5130,5130,0
|
|
20231115,181600,942182295,5130,5130,5130,5130,0
|
|
20231115,181500,942182295,5130,5130,5130,5130,0
|
|
20231115,181400,942182295,5130,5130,5130,5130,8068
|
|
20231115,181300,942182295,5130,5130,5130,5130,0
|
|
20231115,181200,942182295,5130,5130,5130,5130,0
|
|
20231115,181100,942182295,5130,5130,5130,5130,0
|
|
20231115,181000,942182295,5130,5130,5130,5130,0
|
|
20231115,180900,942182295,5130,5130,5130,5130,0
|
|
20231115,180800,942182295,5130,5130,5130,5130,0
|
|
20231115,180700,942182295,5130,5130,5130,5130,0
|
|
20231115,180600,942182295,5130,5130,5130,5130,0
|
|
20231115,180500,942182295,5130,5130,5130,5130,0
|
|
20231115,180400,942182295,5130,5130,5130,5130,0
|
|
20231115,180300,942182295,5130,5130,5130,5130,0
|
|
20231115,180200,942182295,5130,5130,5130,5130,0
|
|
20231115,180100,942182295,5130,5130,5130,5130,0
|
|
20231115,180000,942182295,5130,5130,5130,5130,0
|
|
20231115,175900,942182295,5130,5130,5130,5130,0
|
|
20231115,175800,942182295,5130,5130,5130,5130,0
|
|
20231115,175700,942182295,5130,5130,5130,5130,0
|
|
20231115,175600,942182295,5130,5130,5130,5130,0
|
|
20231115,175500,942182295,5130,5130,5130,5130,0
|
|
20231115,175400,942182295,5130,5130,5130,5130,0
|
|
20231115,175300,942182295,5130,5130,5130,5130,0
|
|
20231115,175200,942182295,5130,5130,5130,5130,0
|
|
20231115,175100,942182295,5130,5130,5130,5130,0
|
|
20231115,175000,942182295,5130,5130,5130,5130,0
|
|
20231115,174900,942182295,5130,5130,5130,5130,0
|
|
20231115,174800,942182295,5130,5130,5130,5130,0
|
|
20231115,174700,942182295,5130,5130,5130,5130,0
|
|
20231115,174600,942182295,5130,5130,5130,5130,0
|
|
20231115,174500,942182295,5130,5130,5130,5130,0
|
|
20231115,174400,942182295,5130,5130,5130,5130,8068
|
|
20231115,174300,942182295,5130,5130,5130,5130,0
|
|
20231115,174200,942182295,5130,5130,5130,5130,0
|
|
20231115,174100,942182295,5130,5130,5130,5130,0
|
|
20231115,174000,942182295,5130,5130,5130,5130,0
|
|
20231115,173900,942182295,5130,5130,5130,5130,0
|
|
20231115,173800,942182295,5130,5130,5130,5130,0
|
|
20231115,173700,942182295,5130,5130,5130,5130,0
|
|
20231115,173600,942182295,5130,5130,5130,5130,0
|
|
20231115,173500,942182295,5130,5130,5130,5130,0
|
|
20231115,173400,942182295,5130,5130,5130,5130,0
|
|
20231115,173300,942182295,5130,5130,5130,5130,0
|
|
20231115,173200,942182295,5130,5130,5130,5130,0
|
|
20231115,173100,942182295,5130,5130,5130,5130,0
|
|
20231115,173000,942182295,5130,5130,5130,5130,0
|
|
20231115,172900,942182295,5130,5130,5130,5130,0
|
|
20231115,172800,942182295,5130,5130,5130,5130,0
|
|
20231115,172700,942182295,5130,5130,5130,5130,0
|
|
20231115,172600,942182295,5130,5130,5130,5130,0
|
|
20231115,172500,942182295,5130,5130,5130,5130,0
|
|
20231115,172400,942182295,5130,5130,5130,5130,0
|
|
20231115,172300,942182295,5130,5130,5130,5130,0
|
|
20231115,172200,942182295,5130,5130,5130,5130,0
|
|
20231115,172100,942182295,5130,5130,5130,5130,0
|
|
20231115,172000,942182295,5130,5130,5130,5130,0
|
|
20231115,171900,942182295,5130,5130,5130,5130,0
|
|
20231115,171800,942182295,5130,5130,5130,5130,0
|
|
20231115,171700,942182295,5130,5130,5130,5130,0
|
|
20231115,171600,942182295,5130,5130,5130,5130,0
|
|
20231115,171500,942182295,5130,5130,5130,5130,0
|
|
20231115,171400,942182295,5130,5130,5130,5130,8068
|
|
20231115,171300,942182295,5130,5130,5130,5130,0
|
|
20231115,171200,942182295,5130,5130,5130,5130,0
|
|
20231115,171100,942182295,5130,5130,5130,5130,0
|
|
20231115,171000,942182295,5130,5130,5130,5130,0
|
|
20231115,170900,942182295,5130,5130,5130,5130,0
|
|
20231115,170800,942182295,5130,5130,5130,5130,0
|
|
20231115,170700,942182295,5130,5130,5130,5130,0
|
|
20231115,170600,942182295,5130,5130,5130,5130,0
|
|
20231115,170500,942182295,5130,5130,5130,5130,0
|
|
20231115,170400,942182295,5130,5130,5130,5130,0
|
|
20231115,170300,942182295,5130,5130,5130,5130,0
|
|
20231115,170200,942182295,5130,5130,5130,5130,0
|
|
20231115,170100,942182295,5130,5130,5130,5130,0
|
|
20231115,170000,942182295,5130,5130,5130,5130,0
|
|
20231115,165900,942182295,5130,5130,5130,5130,0
|
|
20231115,165800,942182295,5130,5130,5130,5130,0
|
|
20231115,165700,942182295,5130,5130,5130,5130,0
|
|
20231115,165600,942182295,5130,5130,5130,5130,0
|
|
20231115,165500,942182295,5130,5130,5130,5130,0
|
|
20231115,165400,942182295,5130,5130,5130,5130,0
|
|
20231115,165300,942182295,5130,5130,5130,5130,0
|
|
20231115,165200,942182295,5130,5130,5130,5130,0
|
|
20231115,165100,942182295,5130,5130,5130,5130,0
|
|
20231115,165000,942182295,5130,5130,5130,5130,0
|
|
20231115,164900,942182295,5130,5130,5130,5130,0
|
|
20231115,164800,942182295,5130,5130,5130,5130,0
|
|
20231115,164700,942182295,5130,5130,5130,5130,0
|
|
20231115,164600,942182295,5130,5130,5130,5130,0
|
|
20231115,164500,942182295,5130,5130,5130,5130,0
|
|
20231115,164400,942182295,5130,5130,5130,5130,8068
|
|
20231115,164300,942182295,5130,5130,5130,5130,0
|
|
20231115,164200,942182295,5130,5130,5130,5130,0
|
|
20231115,164100,942182295,5130,5130,5130,5130,0
|
|
20231115,164000,942182295,5130,5130,5130,5130,0
|
|
20231115,163900,942182295,5130,5130,5130,5130,0
|
|
20231115,163800,942182295,5130,5130,5130,5130,0
|
|
20231115,163700,942182295,5130,5130,5130,5130,0
|
|
20231115,163600,942182295,5130,5130,5130,5130,0
|
|
20231115,163500,942182295,5130,5130,5130,5130,0
|
|
20231115,163400,942182295,5130,5130,5130,5130,0
|
|
20231115,163300,942182295,5130,5130,5130,5130,0
|
|
20231115,163200,942182295,5130,5130,5130,5130,0
|
|
20231115,163100,942182295,5130,5130,5130,5130,0
|
|
20231115,163000,942182295,5130,5130,5130,5130,0
|
|
20231115,162900,942182295,5130,5130,5130,5130,0
|
|
20231115,162800,942182295,5130,5130,5130,5130,0
|
|
20231115,162700,942182295,5130,5130,5130,5130,0
|
|
20231115,162600,942182295,5130,5130,5130,5130,0
|
|
20231115,162500,942182295,5130,5130,5130,5130,0
|
|
20231115,162400,942182295,5130,5130,5130,5130,0
|
|
20231115,162300,942182295,5130,5130,5130,5130,0
|
|
20231115,162200,942182295,5130,5130,5130,5130,0
|
|
20231115,162100,942182295,5130,5130,5130,5130,0
|
|
20231115,162000,942182295,5130,5130,5130,5130,0
|
|
20231115,161900,942182295,5130,5130,5130,5130,0
|
|
20231115,161800,942182295,5130,5130,5130,5130,0
|
|
20231115,161700,942182295,5130,5130,5130,5130,0
|
|
20231115,161600,942182295,5130,5130,5130,5130,0
|
|
20231115,161500,942182295,5130,5130,5130,5130,0
|
|
20231115,161400,942182295,5130,5130,5130,5130,8068
|
|
20231115,161300,942182295,5130,5130,5130,5130,0
|
|
20231115,161200,942182295,5130,5130,5130,5130,0
|
|
20231115,161100,942182295,5130,5130,5130,5130,0
|
|
20231115,161000,942182295,5130,5130,5130,5130,0
|
|
20231115,160900,942182295,5130,5130,5130,5130,0
|
|
20231115,160800,942182295,5130,5130,5130,5130,0
|
|
20231115,160700,942182295,5130,5130,5130,5130,0
|
|
20231115,160600,942182295,5130,5130,5130,5130,0
|
|
20231115,160500,942182295,5130,5130,5130,5130,0
|
|
20231115,160400,942182295,5130,5130,5130,5130,0
|
|
20231115,160300,942182295,5130,5130,5130,5130,0
|
|
20231115,160200,942182295,5130,5130,5130,5130,0
|
|
20231115,160100,942182295,5130,5130,5130,5130,0
|
|
20231115,160000,942182295,5130,5130,5130,5130,0
|
|
20231115,155900,942182295,5130,5130,5130,5130,0
|
|
20231115,155800,942182295,5130,5130,5130,5130,0
|
|
20231115,155700,942182295,5130,5130,5130,5130,0
|
|
20231115,155600,942182295,5130,5130,5130,5130,0
|
|
20231115,155500,942182295,5130,5130,5130,5130,0
|
|
20231115,155400,942182295,5130,5130,5130,5130,0
|
|
20231115,155300,942182295,5130,5130,5130,5130,0
|
|
20231115,155200,942182295,5130,5130,5130,5130,0
|
|
20231115,155100,942182295,5130,5130,5130,5130,0
|
|
20231115,155000,942182295,5130,5130,5130,5130,0
|
|
20231115,154900,942182295,5130,5130,5130,5130,0
|
|
20231115,154800,942182295,5130,5130,5130,5130,0
|
|
20231115,154700,942182295,5130,5130,5130,5130,0
|
|
20231115,154600,942182295,5130,5130,5130,5130,0
|
|
20231115,154500,942182295,5130,5130,5130,5130,0
|
|
20231115,154400,942182295,5130,5130,5130,5130,8068
|
|
20231115,154300,942182295,5130,5130,5130,5130,0
|
|
20231115,154200,942182295,5130,5130,5130,5130,0
|
|
20231115,154100,942182295,5130,5130,5130,5130,0
|
|
20231115,154000,942182295,5130,5130,5130,5130,0
|
|
20231115,153900,942182295,5130,5130,5130,5130,0
|
|
20231115,153800,942182295,5130,5130,5130,5130,0
|
|
20231115,153700,942182295,5130,5130,5130,5130,0
|
|
20231115,153600,942182295,5130,5130,5130,5130,0
|
|
20231115,153500,942182295,5130,5130,5130,5130,0
|
|
20231115,153400,942182295,5130,5130,5130,5130,0
|
|
20231115,153300,942182295,5130,5130,5130,5130,0
|
|
20231115,153200,942182295,5130,5130,5130,5130,0
|
|
20231115,153100,942182295,5130,5130,5130,5130,0
|
|
20231115,153000,942182295,5130,5130,5130,5130,8068
|
|
20231115,152900,900793455,5130,5130,5130,5130,0
|
|
20231115,152800,900793455,5130,5130,5130,5130,0
|
|
20231115,152700,900793455,5130,5130,5130,5130,0
|
|
20231115,152600,900793455,5130,5130,5130,5130,0
|
|
20231115,152500,900793455,5130,5130,5130,5130,0
|
|
20231115,152400,900793455,5130,5130,5130,5130,0
|
|
20231115,152300,900793455,5130,5130,5130,5130,0
|
|
20231115,152200,900793455,5130,5130,5130,5130,0
|
|
20231115,152100,900793455,5130,5130,5130,5130,0
|
|
20231115,152000,900793455,5130,5130,5130,5130,0
|
|
20231115,151900,900793455,5130,5130,5130,5130,970
|
|
20231115,151800,895817355,5110,5110,5110,5110,0
|
|
20231115,151700,895817355,5110,5110,5110,5110,46
|
|
20231115,151600,895582295,5110,5110,5110,5110,0
|
|
20231115,151500,895582295,5110,5110,5110,5110,1488
|
|
20231115,151400,887978615,5120,5130,5130,5120,29
|
|
20231115,151300,887830035,5120,5120,5120,5120,0
|
|
20231115,151200,887830035,5120,5120,5120,5120,0
|
|
20231115,151100,887830035,5120,5120,5120,5120,0
|
|
20231115,151000,887830035,5120,5120,5120,5120,678
|
|
20231115,150900,884358675,5120,5120,5120,5120,337
|
|
20231115,150800,882633235,5120,5120,5120,5120,100
|
|
20231115,150700,882121235,5120,5120,5120,5120,200
|
|
20231115,150600,881097235,5120,5120,5120,5120,300
|
|
20231115,150500,879561235,5120,5120,5120,5120,0
|
|
20231115,150400,879561235,5120,5120,5120,5120,0
|
|
20231115,150300,879561235,5120,5120,5120,5120,100
|
|
20231115,150200,879049235,5120,5120,5120,5120,2347
|
|
20231115,150100,867032595,5130,5130,5130,5130,0
|
|
20231115,150000,867032595,5130,5130,5130,5130,0
|
|
20231115,145900,867032595,5130,5120,5130,5120,1112
|
|
20231115,145800,861338075,5130,5130,5130,5130,44
|
|
20231115,145700,861112355,5130,5130,5130,5120,507
|
|
20231115,145600,858515065,5130,5130,5130,5130,0
|
|
20231115,145500,858515065,5130,5130,5130,5130,0
|
|
20231115,145400,858515065,5130,5130,5130,5120,187
|
|
20231115,145300,857557605,5120,5120,5130,5120,2503
|
|
20231115,145200,844742215,5130,5130,5130,5130,122
|
|
20231115,145100,844116355,5120,5130,5130,5120,58
|
|
20231115,145000,843819315,5130,5130,5130,5130,1255
|
|
20231115,144900,837381165,5120,5120,5120,5120,346
|
|
20231115,144800,835609645,5110,5110,5110,5110,100
|
|
20231115,144700,835098645,5120,5120,5120,5120,300
|
|
20231115,144600,833562645,5120,5120,5120,5120,0
|
|
20231115,144500,833562645,5120,5120,5120,5120,6
|
|
20231115,144400,833531925,5120,5120,5120,5120,1044
|
|
20231115,144300,828186645,5120,5120,5120,5120,413
|
|
20231115,144200,826072085,5120,5120,5120,5120,0
|
|
20231115,144100,826072085,5120,5120,5120,5120,85
|
|
20231115,144000,825636885,5120,5120,5120,5120,0
|
|
20231115,143900,825636885,5120,5120,5120,5120,100
|
|
20231115,143800,825124885,5120,5120,5120,5120,0
|
|
20231115,143700,825124885,5120,5120,5120,5120,0
|
|
20231115,143600,825124885,5120,5120,5120,5120,0
|
|
20231115,143500,825124885,5120,5120,5120,5120,400
|
|
20231115,143400,823076885,5120,5120,5120,5120,0
|
|
20231115,143300,823076885,5120,5120,5120,5120,648
|
|
20231115,143200,819759125,5120,5120,5120,5120,2
|
|
20231115,143100,819748885,5120,5120,5120,5120,0
|
|
20231115,143000,819748885,5120,5120,5120,5120,200
|
|
20231115,142900,818724885,5120,5120,5120,5120,0
|
|
20231115,142800,818724885,5120,5120,5120,5120,0
|
|
20231115,142700,818724885,5120,5120,5120,5120,0
|
|
20231115,142600,818724885,5120,5120,5120,5120,200
|
|
20231115,142500,817700885,5130,5120,5130,5120,459
|
|
20231115,142400,815348715,5130,5130,5130,5130,147
|
|
20231115,142300,814594605,5120,5120,5120,5120,281
|
|
20231115,142200,813155885,5130,5130,5130,5130,332
|
|
20231115,142100,811452725,5130,5130,5130,5120,318
|
|
20231115,142000,809821795,5130,5110,5130,5110,4156
|
|
20231115,141900,788548725,5120,5110,5120,5100,1126
|
|
20231115,141800,782795855,5110,5110,5110,5110,300
|
|
20231115,141700,781262855,5120,5110,5120,5110,351
|
|
20231115,141600,779469235,5110,5110,5110,5110,0
|
|
20231115,141500,779469235,5110,5110,5110,5110,148
|
|
20231115,141400,778712955,5110,5110,5110,5110,52
|
|
20231115,141300,778447235,5120,5100,5120,5100,6012
|
|
20231115,141200,747747825,5100,5080,5100,5080,3801
|
|
20231115,141100,728418405,5070,5070,5070,5070,0
|
|
20231115,141000,728418405,5070,5070,5070,5070,70
|
|
20231115,140900,728063505,5070,5070,5070,5070,0
|
|
20231115,140800,728063505,5070,5070,5070,5070,0
|
|
20231115,140700,728063505,5070,5070,5070,5070,0
|
|
20231115,140600,728063505,5070,5070,5070,5070,0
|
|
20231115,140500,728063505,5070,5070,5070,5070,0
|
|
20231115,140400,728063505,5070,5070,5070,5070,0
|
|
20231115,140300,728063505,5070,5070,5070,5070,0
|
|
20231115,140200,728063505,5070,5070,5070,5070,769
|
|
20231115,140100,724164675,5070,5070,5070,5070,0
|
|
20231115,140000,724164675,5070,5070,5070,5070,0
|
|
20231115,135900,724164675,5070,5060,5070,5060,238
|
|
20231115,135800,722958025,5060,5060,5060,5060,0
|
|
20231115,135700,722958025,5060,5060,5060,5060,0
|
|
20231115,135600,722958025,5060,5060,5060,5060,500
|
|
20231115,135500,720428025,5070,5070,5070,5070,1
|
|
20231115,135400,720422955,5070,5070,5070,5070,18
|
|
20231115,135300,720331695,5070,5070,5070,5070,0
|
|
20231115,135200,720331695,5070,5070,5070,5070,0
|
|
20231115,135100,720331695,5070,5070,5070,5070,0
|
|
20231115,135000,720331695,5070,5070,5070,5070,816
|
|
20231115,134900,716194575,5070,5070,5070,5070,286
|
|
20231115,134800,714744555,5070,5070,5070,5070,0
|
|
20231115,134700,714744555,5070,5070,5070,5070,0
|
|
20231115,134600,714744555,5070,5070,5070,5070,0
|
|
20231115,134500,714744555,5070,5070,5070,5070,0
|
|
20231115,134400,714744555,5070,5070,5070,5070,0
|
|
20231115,134300,714744555,5070,5070,5070,5070,0
|
|
20231115,134200,714744555,5070,5070,5070,5070,9
|
|
20231115,134100,714698925,5090,5090,5090,5090,1000
|
|
20231115,134000,709608925,5070,5070,5070,5070,0
|
|
20231115,133900,709608925,5070,5070,5070,5070,310
|
|
20231115,133800,708037225,5070,5070,5070,5070,200
|
|
20231115,133700,707023225,5070,5070,5070,5070,0
|
|
20231115,133600,707023225,5070,5070,5070,5070,0
|
|
20231115,133500,707023225,5070,5070,5070,5070,1
|
|
20231115,133400,707018155,5070,5070,5090,5070,1753
|
|
20231115,133300,698110445,5090,5090,5090,5090,0
|
|
20231115,133200,698110445,5090,5110,5110,5090,1550
|
|
20231115,133100,690209945,5130,5110,5140,5110,14446
|
|
20231115,133000,616147735,5110,5100,5110,5100,3681
|
|
20231115,132900,597355715,5100,5090,5100,5090,1187
|
|
20231115,132800,591311325,5090,5090,5100,5090,1119
|
|
20231115,132700,585615605,5090,5090,5100,5090,1220
|
|
20231115,132600,579405605,5090,5090,5090,5090,0
|
|
20231115,132500,579405605,5090,5090,5090,5090,0
|
|
20231115,132400,579405605,5090,5090,5090,5090,5
|
|
20231115,132300,579380155,5100,5100,5100,5100,0
|
|
20231115,132200,579380155,5100,5090,5100,5090,151
|
|
20231115,132100,578611555,5100,5080,5110,5080,10786
|
|
20231115,132000,523684875,5070,5060,5070,5050,7013
|
|
20231115,131900,488268105,5080,5080,5080,5080,0
|
|
20231115,131800,488268105,5080,5080,5080,5080,460
|
|
20231115,131700,485931305,5080,5080,5080,5080,121
|
|
20231115,131600,485316625,5060,5060,5060,5060,500
|
|
20231115,131500,482786625,5080,5080,5080,5080,0
|
|
20231115,131400,482786625,5080,5080,5080,5080,20
|
|
20231115,131300,482685025,5070,5070,5070,5070,30
|
|
20231115,131200,482532925,5060,5050,5100,5050,20216
|
|
20231115,131100,379962425,5040,5040,5040,5040,2329
|
|
20231115,131000,368224265,5040,5040,5040,5040,184
|
|
20231115,130900,367296905,5040,5040,5040,5040,9
|
|
20231115,130800,367251545,5040,5040,5040,5040,0
|
|
20231115,130700,367251545,5040,5040,5040,5040,5
|
|
20231115,130600,367226345,5020,5020,5020,5020,0
|
|
20231115,130500,367226345,5020,5020,5020,5020,5994
|
|
20231115,130400,337136465,5010,5030,5030,5010,7379
|
|
20231115,130300,300097875,5030,5030,5030,5030,0
|
|
20231115,130200,300097875,5030,5030,5030,5030,743
|
|
20231115,130100,296360585,5030,5030,5030,5030,0
|
|
20231115,130000,296360585,5030,5030,5030,5030,0
|
|
20231115,125900,296360585,5030,5030,5040,5030,556
|
|
20231115,125800,293558905,5030,5030,5030,5030,521
|
|
20231115,125700,290938275,5030,5020,5030,5020,2429
|
|
20231115,125600,278721825,5020,5020,5020,5020,875
|
|
20231115,125500,274329325,5030,5030,5030,5030,0
|
|
20231115,125400,274329325,5030,5030,5030,5030,100
|
|
20231115,125300,273826325,5040,5040,5040,5040,0
|
|
20231115,125200,273826325,5040,5040,5040,5040,0
|
|
20231115,125100,273826325,5040,5040,5040,5040,0
|
|
20231115,125000,273826325,5040,5040,5040,5040,0
|
|
20231115,124900,273826325,5040,5040,5040,5040,0
|
|
20231115,124800,273826325,5040,5030,5040,5030,1380
|
|
20231115,124700,266875265,5020,5020,5020,5020,52
|
|
20231115,124600,266614225,5020,5020,5020,5020,0
|
|
20231115,124500,266614225,5020,5020,5020,5020,0
|
|
20231115,124400,266614225,5020,5030,5030,5020,650
|
|
20231115,124300,263346225,5020,5020,5020,5020,500
|
|
20231115,124200,260836225,5020,5020,5020,5020,0
|
|
20231115,124100,260836225,5020,5020,5020,5020,0
|
|
20231115,124000,260836225,5020,5020,5020,5020,0
|
|
20231115,123900,260836225,5020,5020,5020,5020,0
|
|
20231115,123800,260836225,5020,5030,5030,5020,3932
|
|
20231115,123700,241080435,5030,5030,5030,5030,10
|
|
20231115,123600,241030135,5030,5010,5030,5010,2993
|
|
20231115,123500,225990925,5010,5010,5010,5010,0
|
|
20231115,123400,225990925,5010,5010,5010,5010,0
|
|
20231115,123300,225990925,5010,5010,5010,5010,0
|
|
20231115,123200,225990925,5010,5010,5010,5010,2
|
|
20231115,123100,225980905,5010,5010,5010,5010,0
|
|
20231115,123000,225980905,5010,5010,5010,5010,500
|
|
20231115,122900,223475905,5010,5010,5010,5010,0
|
|
20231115,122800,223475905,5010,5010,5010,5010,0
|
|
20231115,122700,223475905,5010,5010,5010,5010,50
|
|
20231115,122600,223225405,5000,5000,5000,5000,0
|
|
20231115,122500,223225405,5000,5000,5000,5000,1
|
|
20231115,122400,223220405,4995,4995,4995,4995,1000
|
|
20231115,122300,218225405,4990,5000,5000,4990,3000
|
|
20231115,122200,203235405,5000,5000,5000,5000,740
|
|
20231115,122100,199535405,5000,5000,5000,5000,100
|
|
20231115,122000,199035405,5000,5000,5000,5000,200
|
|
20231115,121900,198035405,5000,5000,5000,5000,467
|
|
20231115,121800,195700405,5000,5000,5000,5000,0
|
|
20231115,121700,195700405,5000,5000,5000,5000,0
|
|
20231115,121600,195700405,5000,5000,5000,5000,0
|
|
20231115,121500,195700405,5000,5010,5020,5000,2972
|
|
20231115,121400,180792445,5010,5000,5010,5000,929
|
|
20231115,121300,176138925,4985,4985,4985,4985,0
|
|
20231115,121200,176138925,4985,4985,4985,4985,0
|
|
20231115,121100,176138925,4985,4985,4985,4985,2
|
|
20231115,121000,176128955,4980,4980,4980,4980,0
|
|
20231115,120900,176128955,4980,4980,4980,4980,1
|
|
20231115,120800,176123975,5010,5010,5010,5010,0
|
|
20231115,120700,176123975,5010,5010,5010,5010,0
|
|
20231115,120600,176123975,5010,5010,5010,5010,0
|
|
20231115,120500,176123975,5010,5010,5010,5010,10
|
|
20231115,120400,176073875,5010,5010,5010,5010,0
|
|
20231115,120300,176073875,5010,5010,5010,5010,0
|
|
20231115,120200,176073875,5010,5010,5010,5010,0
|
|
20231115,120100,176073875,5010,5010,5010,5010,0
|
|
20231115,120000,176073875,5010,5010,5010,5010,0
|
|
20231115,115900,176073875,5010,5010,5010,5010,0
|
|
20231115,115800,176073875,5010,5010,5010,5010,0
|
|
20231115,115700,176073875,5010,5010,5010,5010,0
|
|
20231115,115600,176073875,5010,5010,5010,5010,0
|
|
20231115,115500,176073875,5010,5010,5010,5010,9150
|
|
20231115,115400,130232375,5010,5020,5020,5010,90
|
|
20231115,115300,129780715,5020,5020,5020,5020,1124
|
|
20231115,115200,124138235,5010,4995,5010,4995,7742
|
|
20231115,115100,85397800,4995,4995,4995,4995,0
|
|
20231115,115000,85397800,4995,4985,4995,4985,3400
|
|
20231115,114900,68425245,4985,4985,4985,4985,0
|
|
20231115,114800,68425245,4985,4985,4985,4985,500
|
|
20231115,114700,65932745,4980,4980,4980,4980,0
|
|
20231115,114600,65932745,4980,4980,4980,4980,0
|
|
20231115,114500,65932745,4980,4980,4980,4980,0
|
|
20231115,114400,65932745,4980,4980,4980,4980,0
|
|
20231115,114300,65932745,4980,4980,4980,4980,0
|
|
20231115,114200,65932745,4980,4980,4980,4980,0
|
|
20231115,114100,65932745,4980,4980,4980,4980,21
|
|
20231115,114000,65828165,4980,4975,4980,4975,199
|
|
20231115,113900,64837550,4965,4965,4965,4965,0
|
|
20231115,113800,64837550,4965,4965,4965,4965,0
|
|
20231115,113700,64837550,4965,4965,4965,4965,0
|
|
20231115,113600,64837550,4965,4965,4965,4965,0
|
|
20231115,113500,64837550,4965,4965,4965,4965,0
|
|
20231115,113400,64837550,4965,4965,4965,4965,0
|
|
20231115,113300,64837550,4965,4965,4965,4965,0
|
|
20231115,113200,64837550,4965,4965,4965,4965,0
|
|
20231115,113100,64837550,4965,4965,4965,4965,0
|
|
20231115,113000,64837550,4965,4965,4965,4965,0
|
|
20231115,112900,64837550,4965,4965,4965,4965,0
|
|
20231115,112800,64837550,4965,4965,4965,4965,0
|
|
20231115,112700,64837550,4965,4965,4965,4965,0
|
|
20231115,112600,64837550,4965,4965,4965,4965,27
|
|
20231115,112500,64703495,4965,4965,4965,4965,0
|
|
20231115,112400,64703495,4965,4965,4965,4965,0
|
|
20231115,112300,64703495,4965,4965,4965,4965,0
|
|
20231115,112200,64703495,4965,4965,4965,4965,12
|
|
20231115,112100,64643915,4975,4975,4975,4975,100
|
|
20231115,112000,64146415,4970,4970,4970,4970,102
|
|
20231115,111900,63639475,4975,4975,4975,4975,40
|
|
20231115,111800,63440475,4970,4970,4970,4970,0
|
|
20231115,111700,63440475,4970,4970,4970,4970,303
|
|
20231115,111600,61934565,4965,4965,4965,4965,51
|
|
20231115,111500,61681350,5000,5000,5000,5000,0
|
|
20231115,111400,61681350,5000,5000,5000,5000,0
|
|
20231115,111300,61681350,5000,5000,5000,5000,0
|
|
20231115,111200,61681350,5000,5000,5000,5000,0
|
|
20231115,111100,61681350,5000,5000,5000,5000,0
|
|
20231115,111000,61681350,5000,5000,5000,5000,0
|
|
20231115,110900,61681350,5000,5000,5000,5000,0
|
|
20231115,110800,61681350,5000,5000,5000,5000,0
|
|
20231115,110700,61681350,5000,5000,5000,5000,0
|
|
20231115,110600,61681350,5000,5000,5000,5000,0
|
|
20231115,110500,61681350,5000,5000,5000,5000,0
|
|
20231115,110400,61681350,5000,5000,5000,5000,0
|
|
20231115,110300,61681350,5000,5000,5000,5000,0
|
|
20231115,110200,61681350,5000,5000,5000,5000,0
|
|
20231115,110100,61681350,5000,4965,5000,4965,4374
|
|
20231115,110000,39854120,4965,4965,4965,4965,0
|
|
20231115,105900,39854120,4965,4965,4965,4965,0
|
|
20231115,105800,39854120,4965,4965,4965,4965,0
|
|
20231115,105700,39854120,4965,4965,4965,4965,1
|
|
20231115,105600,39849155,4960,4960,4960,4960,0
|
|
20231115,105500,39849155,4960,4960,4960,4960,1
|
|
20231115,105400,39844195,4965,4965,4965,4965,4
|
|
20231115,105300,39824335,4960,4960,4960,4960,0
|
|
20231115,105200,39824335,4960,4960,4960,4960,0
|
|
20231115,105100,39824335,4960,4960,4960,4960,0
|
|
20231115,105000,39824335,4960,4960,4960,4960,0
|
|
20231115,104900,39824335,4960,4960,4960,4960,0
|
|
20231115,104800,39824335,4960,4960,4960,4960,0
|
|
20231115,104700,39824335,4960,4960,4960,4960,0
|
|
20231115,104600,39824335,4960,4960,4960,4960,159
|
|
20231115,104500,39035695,4960,4960,4960,4960,0
|
|
20231115,104400,39035695,4960,4960,4960,4960,45
|
|
20231115,104300,38812495,4960,4960,4960,4960,0
|
|
20231115,104200,38812495,4960,4960,4960,4960,0
|
|
20231115,104100,38812495,4960,4960,4960,4960,15
|
|
20231115,104000,38738095,4960,4960,4960,4960,0
|
|
20231115,103900,38738095,4960,4960,4960,4960,0
|
|
20231115,103800,38738095,4960,4960,4960,4960,0
|
|
20231115,103700,38738095,4960,4960,4960,4960,0
|
|
20231115,103600,38738095,4960,4960,4960,4960,0
|
|
20231115,103500,38738095,4960,4960,4960,4960,0
|
|
20231115,103400,38738095,4960,4960,4960,4960,1
|
|
20231115,103300,38733135,4950,4950,4950,4950,0
|
|
20231115,103200,38733135,4950,4950,4950,4950,0
|
|
20231115,103100,38733135,4950,4950,4950,4950,0
|
|
20231115,103000,38733135,4950,4950,4950,4950,0
|
|
20231115,102900,38733135,4950,4955,4955,4950,280
|
|
20231115,102800,37347085,4960,4960,4960,4960,0
|
|
20231115,102700,37347085,4960,4960,4960,4960,500
|
|
20231115,102600,34867085,4960,4960,4960,4960,0
|
|
20231115,102500,34867085,4960,4960,4960,4960,0
|
|
20231115,102400,34867085,4960,4960,4960,4960,0
|
|
20231115,102300,34867085,4960,4960,4960,4960,0
|
|
20231115,102200,34867085,4960,4960,4960,4960,0
|
|
20231115,102100,34867085,4960,4960,4960,4960,0
|
|
20231115,102000,34867085,4960,4960,4960,4960,0
|
|
20231115,101900,34867085,4960,4960,4960,4960,11
|
|
20231115,101800,34812525,4960,4960,4960,4960,0
|
|
20231115,101700,34812525,4960,4960,4960,4960,0
|
|
20231115,101600,34812525,4960,4960,4960,4960,3
|
|
20231115,101500,34797645,4960,4960,4960,4960,0
|
|
20231115,101400,34797645,4960,4960,4960,4960,0
|
|
20231115,101300,34797645,4960,4960,4960,4960,0
|
|
20231115,101200,34797645,4960,4955,4960,4955,9
|
|
20231115,101100,34753045,4955,4955,4955,4955,503
|
|
20231115,101000,32260680,4955,4955,4955,4955,0
|
|
20231115,100900,32260680,4955,4955,4955,4955,1
|
|
20231115,100800,32255725,4945,4945,4945,4945,600
|
|
20231115,100700,29288725,4950,4950,4950,4950,1500
|
|
20231115,100600,21863725,4950,4950,4950,4950,10
|
|
20231115,100500,21814225,4950,4950,4950,4950,0
|
|
20231115,100400,21814225,4950,4950,4950,4950,10
|
|
20231115,100300,21764725,4945,4945,4945,4945,320
|
|
20231115,100200,20182325,4950,4955,4955,4950,98
|
|
20231115,100100,19696905,4960,4960,4960,4960,0
|
|
20231115,100000,19696905,4960,4955,4960,4955,5
|
|
20231115,095900,19672125,4960,4960,4960,4960,0
|
|
20231115,095800,19672125,4960,4960,4960,4960,0
|
|
20231115,095700,19672125,4960,4960,4960,4960,20
|
|
20231115,095600,19572925,4960,4960,4960,4960,0
|
|
20231115,095500,19572925,4960,4960,4960,4960,1
|
|
20231115,095400,19567965,4955,4955,4955,4955,0
|
|
20231115,095300,19567965,4955,4955,4955,4955,48
|
|
20231115,095200,19330125,4960,4960,4960,4960,0
|
|
20231115,095100,19330125,4960,4960,4960,4960,1
|
|
20231115,095000,19325165,4960,4960,4960,4960,0
|
|
20231115,094900,19325165,4960,4960,4960,4960,0
|
|
20231115,094800,19325165,4960,4960,4960,4960,0
|
|
20231115,094700,19325165,4960,4960,4960,4960,0
|
|
20231115,094600,19325165,4960,4960,4960,4960,0
|
|
20231115,094500,19325165,4960,4955,4960,4955,495
|
|
20231115,094400,16872435,4955,4955,4955,4955,50
|
|
20231115,094300,16624685,4955,4955,4955,4955,0
|
|
20231115,094200,16624685,4955,4955,4955,4955,0
|
|
20231115,094100,16624685,4955,4955,4955,4955,0
|
|
20231115,094000,16624685,4955,4955,4955,4955,10
|
|
20231115,093900,16575135,4960,4960,4960,4960,0
|
|
20231115,093800,16575135,4960,4960,4960,4960,0
|
|
20231115,093700,16575135,4960,4960,4960,4960,0
|
|
20231115,093600,16575135,4960,4960,4960,4960,0
|
|
20231115,093500,16575135,4960,4950,4960,4950,30
|
|
20231115,093400,16426530,4940,4940,4940,4940,5
|
|
20231115,093300,16401830,4955,4955,4955,4955,1
|
|
20231115,093200,16396875,4960,4960,4960,4960,1
|
|
20231115,093100,16391915,4960,4945,4960,4945,502
|
|
20231115,093000,13909495,4950,4950,4950,4950,267
|
|
20231115,092900,12587845,4960,4960,4960,4960,0
|
|
20231115,092800,12587845,4960,4960,4960,4960,0
|
|
20231115,092700,12587845,4960,4960,4960,4960,0
|
|
20231115,092600,12587845,4960,4960,4960,4960,0
|
|
20231115,092500,12587845,4960,4960,4960,4960,0
|
|
20231115,092400,12587845,4960,4960,4960,4960,4
|
|
20231115,092300,12568005,4960,4960,4960,4960,10
|
|
20231115,092200,12518405,4960,4960,4960,4960,0
|
|
20231115,092100,12518405,4960,4960,4960,4960,11
|
|
20231115,092000,12463845,4960,4960,4960,4960,0
|
|
20231115,091900,12463845,4960,4960,4960,4960,200
|
|
20231115,091800,11471845,4970,4970,4970,4970,0
|
|
20231115,091700,11471845,4970,4970,4970,4970,0
|
|
20231115,091600,11471845,4970,4970,4970,4970,0
|
|
20231115,091500,11471845,4970,4970,4970,4970,10
|
|
20231115,091400,11422145,4970,4970,4970,4970,0
|
|
20231115,091300,11422145,4970,4970,4970,4970,0
|
|
20231115,091200,11422145,4970,4970,4970,4970,21
|
|
20231115,091100,11317775,4970,4950,4970,4950,26
|
|
20231115,091000,11189055,4950,4960,4960,4950,173
|
|
20231115,090900,10332695,4950,4960,4960,4950,746
|
|
20231115,090800,6638690,4965,4965,4970,4965,22
|
|
20231115,090700,6529455,4970,4965,4970,4965,50
|
|
20231115,090600,6281055,4960,4960,4960,4960,0
|
|
20231115,090500,6281055,4960,4975,4975,4960,206
|
|
20231115,090400,5259280,4965,4965,4965,4965,100
|
|
20231115,090300,4762780,4980,4980,4980,4980,1
|
|
20231115,090200,4757800,4970,4975,4980,4970,201
|
|
20231115,090100,3758320,4985,4970,4985,4970,202
|
|
20231115,090000,2753350,4985,4985,4985,4960,554
|