675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201200,542550095,4050,4050,4050,4050,1952
|
|
20231114,201100,542550095,4050,4050,4050,4050,0
|
|
20231114,201000,542550095,4050,4050,4050,4050,0
|
|
20231114,200900,542550095,4050,4050,4050,4050,0
|
|
20231114,200800,542550095,4050,4050,4050,4050,0
|
|
20231114,200700,542550095,4050,4050,4050,4050,0
|
|
20231114,200600,542550095,4050,4050,4050,4050,0
|
|
20231114,200500,542550095,4050,4050,4050,4050,0
|
|
20231114,200400,542550095,4050,4050,4050,4050,0
|
|
20231114,200300,542550095,4050,4050,4050,4050,0
|
|
20231114,200200,542550095,4050,4050,4050,4050,0
|
|
20231114,200100,542550095,4050,4050,4050,4050,0
|
|
20231114,200000,542550095,4050,4050,4050,4050,0
|
|
20231114,195900,542550095,4050,4050,4050,4050,0
|
|
20231114,195800,542550095,4050,4050,4050,4050,0
|
|
20231114,195700,542550095,4050,4050,4050,4050,0
|
|
20231114,195600,542550095,4050,4050,4050,4050,0
|
|
20231114,195500,542550095,4050,4050,4050,4050,0
|
|
20231114,195400,542550095,4050,4050,4050,4050,0
|
|
20231114,195300,542550095,4050,4050,4050,4050,0
|
|
20231114,195200,542550095,4050,4050,4050,4050,0
|
|
20231114,195100,542550095,4050,4050,4050,4050,0
|
|
20231114,195000,542550095,4050,4050,4050,4050,0
|
|
20231114,194900,542550095,4050,4050,4050,4050,0
|
|
20231114,194800,542550095,4050,4050,4050,4050,0
|
|
20231114,194700,542550095,4050,4050,4050,4050,0
|
|
20231114,194600,542550095,4050,4050,4050,4050,0
|
|
20231114,194500,542550095,4050,4050,4050,4050,0
|
|
20231114,194400,542550095,4050,4050,4050,4050,0
|
|
20231114,194300,542550095,4050,4050,4050,4050,0
|
|
20231114,194200,542550095,4050,4050,4050,4050,1952
|
|
20231114,194100,542550095,4050,4050,4050,4050,0
|
|
20231114,194000,542550095,4050,4050,4050,4050,0
|
|
20231114,193900,542550095,4050,4050,4050,4050,0
|
|
20231114,193800,542550095,4050,4050,4050,4050,0
|
|
20231114,193700,542550095,4050,4050,4050,4050,0
|
|
20231114,193600,542550095,4050,4050,4050,4050,0
|
|
20231114,193500,542550095,4050,4050,4050,4050,0
|
|
20231114,193400,542550095,4050,4050,4050,4050,0
|
|
20231114,193300,542550095,4050,4050,4050,4050,0
|
|
20231114,193200,542550095,4050,4050,4050,4050,0
|
|
20231114,193100,542550095,4050,4050,4050,4050,0
|
|
20231114,193000,542550095,4050,4050,4050,4050,0
|
|
20231114,192900,542550095,4050,4050,4050,4050,0
|
|
20231114,192800,542550095,4050,4050,4050,4050,0
|
|
20231114,192700,542550095,4050,4050,4050,4050,0
|
|
20231114,192600,542550095,4050,4050,4050,4050,0
|
|
20231114,192500,542550095,4050,4050,4050,4050,0
|
|
20231114,192400,542550095,4050,4050,4050,4050,0
|
|
20231114,192300,542550095,4050,4050,4050,4050,0
|
|
20231114,192200,542550095,4050,4050,4050,4050,0
|
|
20231114,192100,542550095,4050,4050,4050,4050,0
|
|
20231114,192000,542550095,4050,4050,4050,4050,0
|
|
20231114,191900,542550095,4050,4050,4050,4050,0
|
|
20231114,191800,542550095,4050,4050,4050,4050,0
|
|
20231114,191700,542550095,4050,4050,4050,4050,0
|
|
20231114,191600,542550095,4050,4050,4050,4050,0
|
|
20231114,191500,542550095,4050,4050,4050,4050,0
|
|
20231114,191400,542550095,4050,4050,4050,4050,0
|
|
20231114,191300,542550095,4050,4050,4050,4050,0
|
|
20231114,191200,542550095,4050,4050,4050,4050,1952
|
|
20231114,191100,542550095,4050,4050,4050,4050,0
|
|
20231114,191000,542550095,4050,4050,4050,4050,0
|
|
20231114,190900,542550095,4050,4050,4050,4050,0
|
|
20231114,190800,542550095,4050,4050,4050,4050,0
|
|
20231114,190700,542550095,4050,4050,4050,4050,0
|
|
20231114,190600,542550095,4050,4050,4050,4050,0
|
|
20231114,190500,542550095,4050,4050,4050,4050,0
|
|
20231114,190400,542550095,4050,4050,4050,4050,0
|
|
20231114,190300,542550095,4050,4050,4050,4050,0
|
|
20231114,190200,542550095,4050,4050,4050,4050,0
|
|
20231114,190100,542550095,4050,4050,4050,4050,0
|
|
20231114,190000,542550095,4050,4050,4050,4050,0
|
|
20231114,185900,542550095,4050,4050,4050,4050,0
|
|
20231114,185800,542550095,4050,4050,4050,4050,0
|
|
20231114,185700,542550095,4050,4050,4050,4050,0
|
|
20231114,185600,542550095,4050,4050,4050,4050,0
|
|
20231114,185500,542550095,4050,4050,4050,4050,0
|
|
20231114,185400,542550095,4050,4050,4050,4050,0
|
|
20231114,185300,542550095,4050,4050,4050,4050,0
|
|
20231114,185200,542550095,4050,4050,4050,4050,0
|
|
20231114,185100,542550095,4050,4050,4050,4050,0
|
|
20231114,185000,542550095,4050,4050,4050,4050,0
|
|
20231114,184900,542550095,4050,4050,4050,4050,0
|
|
20231114,184800,542550095,4050,4050,4050,4050,0
|
|
20231114,184700,542550095,4050,4050,4050,4050,0
|
|
20231114,184600,542550095,4050,4050,4050,4050,0
|
|
20231114,184500,542550095,4050,4050,4050,4050,0
|
|
20231114,184400,542550095,4050,4050,4050,4050,0
|
|
20231114,184300,542550095,4050,4050,4050,4050,0
|
|
20231114,184200,542550095,4050,4050,4050,4050,1952
|
|
20231114,184100,542550095,4050,4050,4050,4050,0
|
|
20231114,184000,542550095,4050,4050,4050,4050,0
|
|
20231114,183900,542550095,4050,4050,4050,4050,0
|
|
20231114,183800,542550095,4050,4050,4050,4050,0
|
|
20231114,183700,542550095,4050,4050,4050,4050,0
|
|
20231114,183600,542550095,4050,4050,4050,4050,0
|
|
20231114,183500,542550095,4050,4050,4050,4050,0
|
|
20231114,183400,542550095,4050,4050,4050,4050,0
|
|
20231114,183300,542550095,4050,4050,4050,4050,0
|
|
20231114,183200,542550095,4050,4050,4050,4050,0
|
|
20231114,183100,542550095,4050,4050,4050,4050,0
|
|
20231114,183000,542550095,4050,4050,4050,4050,0
|
|
20231114,182900,542550095,4050,4050,4050,4050,0
|
|
20231114,182800,542550095,4050,4050,4050,4050,0
|
|
20231114,182700,542550095,4050,4050,4050,4050,0
|
|
20231114,182600,542550095,4050,4050,4050,4050,0
|
|
20231114,182500,542550095,4050,4050,4050,4050,0
|
|
20231114,182400,542550095,4050,4050,4050,4050,0
|
|
20231114,182300,542550095,4050,4050,4050,4050,0
|
|
20231114,182200,542550095,4050,4050,4050,4050,0
|
|
20231114,182100,542550095,4050,4050,4050,4050,0
|
|
20231114,182000,542550095,4050,4050,4050,4050,0
|
|
20231114,181900,542550095,4050,4050,4050,4050,0
|
|
20231114,181800,542550095,4050,4050,4050,4050,0
|
|
20231114,181700,542550095,4050,4050,4050,4050,0
|
|
20231114,181600,542550095,4050,4050,4050,4050,0
|
|
20231114,181500,542550095,4050,4050,4050,4050,0
|
|
20231114,181400,542550095,4050,4050,4050,4050,0
|
|
20231114,181300,542550095,4050,4050,4050,4050,0
|
|
20231114,181200,542550095,4050,4050,4050,4050,1952
|
|
20231114,181100,542550095,4050,4050,4050,4050,0
|
|
20231114,181000,542550095,4050,4050,4050,4050,0
|
|
20231114,180900,542550095,4050,4050,4050,4050,0
|
|
20231114,180800,542550095,4050,4050,4050,4050,0
|
|
20231114,180700,542550095,4050,4050,4050,4050,0
|
|
20231114,180600,542550095,4050,4050,4050,4050,0
|
|
20231114,180500,542550095,4050,4050,4050,4050,0
|
|
20231114,180400,542550095,4050,4050,4050,4050,0
|
|
20231114,180300,542550095,4050,4050,4050,4050,0
|
|
20231114,180200,542550095,4050,4050,4050,4050,0
|
|
20231114,180100,542550095,4050,4050,4050,4050,0
|
|
20231114,180000,542550095,4050,4050,4050,4050,0
|
|
20231114,175900,542550095,4050,4050,4050,4050,0
|
|
20231114,175800,542550095,4050,4050,4050,4050,0
|
|
20231114,175700,542550095,4050,4050,4050,4050,0
|
|
20231114,175600,542550095,4050,4050,4050,4050,0
|
|
20231114,175500,542550095,4050,4050,4050,4050,0
|
|
20231114,175400,542550095,4050,4050,4050,4050,0
|
|
20231114,175300,542550095,4050,4050,4050,4050,0
|
|
20231114,175200,542550095,4050,4050,4050,4050,0
|
|
20231114,175100,542550095,4050,4050,4050,4050,0
|
|
20231114,175000,542550095,4050,4050,4050,4050,0
|
|
20231114,174900,542550095,4050,4050,4050,4050,0
|
|
20231114,174800,542550095,4050,4050,4050,4050,0
|
|
20231114,174700,542550095,4050,4050,4050,4050,0
|
|
20231114,174600,542550095,4050,4050,4050,4050,0
|
|
20231114,174500,542550095,4050,4050,4050,4050,0
|
|
20231114,174400,542550095,4050,4050,4050,4050,0
|
|
20231114,174300,542550095,4050,4050,4050,4050,0
|
|
20231114,174200,542550095,4050,4050,4050,4050,1952
|
|
20231114,174100,542550095,4050,4050,4050,4050,0
|
|
20231114,174000,542550095,4050,4050,4050,4050,0
|
|
20231114,173900,542550095,4050,4050,4050,4050,0
|
|
20231114,173800,542550095,4050,4050,4050,4050,0
|
|
20231114,173700,542550095,4050,4050,4050,4050,0
|
|
20231114,173600,542550095,4050,4050,4050,4050,0
|
|
20231114,173500,542550095,4050,4050,4050,4050,0
|
|
20231114,173400,542550095,4050,4050,4050,4050,0
|
|
20231114,173300,542550095,4050,4050,4050,4050,0
|
|
20231114,173200,542550095,4050,4050,4050,4050,0
|
|
20231114,173100,542550095,4050,4050,4050,4050,0
|
|
20231114,173000,542550095,4050,4050,4050,4050,0
|
|
20231114,172900,542550095,4050,4050,4050,4050,0
|
|
20231114,172800,542550095,4050,4050,4050,4050,0
|
|
20231114,172700,542550095,4050,4050,4050,4050,0
|
|
20231114,172600,542550095,4050,4050,4050,4050,0
|
|
20231114,172500,542550095,4050,4050,4050,4050,0
|
|
20231114,172400,542550095,4050,4050,4050,4050,0
|
|
20231114,172300,542550095,4050,4050,4050,4050,0
|
|
20231114,172200,542550095,4050,4050,4050,4050,0
|
|
20231114,172100,542550095,4050,4050,4050,4050,0
|
|
20231114,172000,542550095,4050,4050,4050,4050,0
|
|
20231114,171900,542550095,4050,4050,4050,4050,0
|
|
20231114,171800,542550095,4050,4050,4050,4050,0
|
|
20231114,171700,542550095,4050,4050,4050,4050,0
|
|
20231114,171600,542550095,4050,4050,4050,4050,0
|
|
20231114,171500,542550095,4050,4050,4050,4050,0
|
|
20231114,171400,542550095,4050,4050,4050,4050,0
|
|
20231114,171300,542550095,4050,4050,4050,4050,0
|
|
20231114,171200,542550095,4050,4050,4050,4050,1952
|
|
20231114,171100,542550095,4050,4050,4050,4050,0
|
|
20231114,171000,542550095,4050,4050,4050,4050,0
|
|
20231114,170900,542550095,4050,4050,4050,4050,0
|
|
20231114,170800,542550095,4050,4050,4050,4050,0
|
|
20231114,170700,542550095,4050,4050,4050,4050,0
|
|
20231114,170600,542550095,4050,4050,4050,4050,0
|
|
20231114,170500,542550095,4050,4050,4050,4050,0
|
|
20231114,170400,542550095,4050,4050,4050,4050,0
|
|
20231114,170300,542550095,4050,4050,4050,4050,0
|
|
20231114,170200,542550095,4050,4050,4050,4050,0
|
|
20231114,170100,542550095,4050,4050,4050,4050,0
|
|
20231114,170000,542550095,4050,4050,4050,4050,0
|
|
20231114,165900,542550095,4050,4050,4050,4050,0
|
|
20231114,165800,542550095,4050,4050,4050,4050,0
|
|
20231114,165700,542550095,4050,4050,4050,4050,0
|
|
20231114,165600,542550095,4050,4050,4050,4050,0
|
|
20231114,165500,542550095,4050,4050,4050,4050,0
|
|
20231114,165400,542550095,4050,4050,4050,4050,0
|
|
20231114,165300,542550095,4050,4050,4050,4050,0
|
|
20231114,165200,542550095,4050,4050,4050,4050,0
|
|
20231114,165100,542550095,4050,4050,4050,4050,0
|
|
20231114,165000,542550095,4050,4050,4050,4050,0
|
|
20231114,164900,542550095,4050,4050,4050,4050,0
|
|
20231114,164800,542550095,4050,4050,4050,4050,0
|
|
20231114,164700,542550095,4050,4050,4050,4050,0
|
|
20231114,164600,542550095,4050,4050,4050,4050,0
|
|
20231114,164500,542550095,4050,4050,4050,4050,0
|
|
20231114,164400,542550095,4050,4050,4050,4050,0
|
|
20231114,164300,542550095,4050,4050,4050,4050,0
|
|
20231114,164200,542550095,4050,4050,4050,4050,1952
|
|
20231114,164100,542550095,4050,4050,4050,4050,0
|
|
20231114,164000,542550095,4050,4050,4050,4050,0
|
|
20231114,163900,542550095,4050,4050,4050,4050,0
|
|
20231114,163800,542550095,4050,4050,4050,4050,0
|
|
20231114,163700,542550095,4050,4050,4050,4050,0
|
|
20231114,163600,542550095,4050,4050,4050,4050,0
|
|
20231114,163500,542550095,4050,4050,4050,4050,0
|
|
20231114,163400,542550095,4050,4050,4050,4050,0
|
|
20231114,163300,542550095,4050,4050,4050,4050,0
|
|
20231114,163200,542550095,4050,4050,4050,4050,0
|
|
20231114,163100,542550095,4050,4050,4050,4050,0
|
|
20231114,163000,542550095,4050,4050,4050,4050,0
|
|
20231114,162900,542550095,4050,4050,4050,4050,0
|
|
20231114,162800,542550095,4050,4050,4050,4050,0
|
|
20231114,162700,542550095,4050,4050,4050,4050,0
|
|
20231114,162600,542550095,4050,4050,4050,4050,0
|
|
20231114,162500,542550095,4050,4050,4050,4050,0
|
|
20231114,162400,542550095,4050,4050,4050,4050,0
|
|
20231114,162300,542550095,4050,4050,4050,4050,0
|
|
20231114,162200,542550095,4050,4050,4050,4050,0
|
|
20231114,162100,542550095,4050,4050,4050,4050,0
|
|
20231114,162000,542550095,4050,4050,4050,4050,0
|
|
20231114,161900,542550095,4050,4050,4050,4050,0
|
|
20231114,161800,542550095,4050,4050,4050,4050,0
|
|
20231114,161700,542550095,4050,4050,4050,4050,0
|
|
20231114,161600,542550095,4050,4050,4050,4050,0
|
|
20231114,161500,542550095,4050,4050,4050,4050,0
|
|
20231114,161400,542550095,4050,4050,4050,4050,0
|
|
20231114,161300,542550095,4050,4050,4050,4050,0
|
|
20231114,161200,542550095,4050,4050,4050,4050,1952
|
|
20231114,161100,542550095,4050,4050,4050,4050,0
|
|
20231114,161000,542550095,4050,4050,4050,4050,0
|
|
20231114,160900,542550095,4050,4050,4050,4050,0
|
|
20231114,160800,542550095,4050,4050,4050,4050,0
|
|
20231114,160700,542550095,4050,4050,4050,4050,0
|
|
20231114,160600,542550095,4050,4050,4050,4050,0
|
|
20231114,160500,542550095,4050,4050,4050,4050,0
|
|
20231114,160400,542550095,4050,4050,4050,4050,0
|
|
20231114,160300,542550095,4050,4050,4050,4050,0
|
|
20231114,160200,542550095,4050,4050,4050,4050,0
|
|
20231114,160100,542550095,4050,4050,4050,4050,0
|
|
20231114,160000,542550095,4050,4050,4050,4050,0
|
|
20231114,155900,542550095,4050,4050,4050,4050,0
|
|
20231114,155800,542550095,4050,4050,4050,4050,0
|
|
20231114,155700,542550095,4050,4050,4050,4050,0
|
|
20231114,155600,542550095,4050,4050,4050,4050,0
|
|
20231114,155500,542550095,4050,4050,4050,4050,0
|
|
20231114,155400,542550095,4050,4050,4050,4050,0
|
|
20231114,155300,542550095,4050,4050,4050,4050,0
|
|
20231114,155200,542550095,4050,4050,4050,4050,0
|
|
20231114,155100,542550095,4050,4050,4050,4050,0
|
|
20231114,155000,542550095,4050,4050,4050,4050,0
|
|
20231114,154900,542550095,4050,4050,4050,4050,0
|
|
20231114,154800,542550095,4050,4050,4050,4050,0
|
|
20231114,154700,542550095,4050,4050,4050,4050,0
|
|
20231114,154600,542550095,4050,4050,4050,4050,0
|
|
20231114,154500,542550095,4050,4050,4050,4050,0
|
|
20231114,154400,542550095,4050,4050,4050,4050,0
|
|
20231114,154300,542550095,4050,4050,4050,4050,0
|
|
20231114,154200,542550095,4050,4050,4050,4050,1952
|
|
20231114,154100,542550095,4050,4050,4050,4050,0
|
|
20231114,154000,542550095,4050,4050,4050,4050,0
|
|
20231114,153900,542550095,4050,4050,4050,4050,0
|
|
20231114,153800,542550095,4050,4050,4050,4050,0
|
|
20231114,153700,542550095,4050,4050,4050,4050,0
|
|
20231114,153600,542550095,4050,4050,4050,4050,0
|
|
20231114,153500,542550095,4050,4050,4050,4050,0
|
|
20231114,153400,542550095,4050,4050,4050,4050,0
|
|
20231114,153300,542550095,4050,4050,4050,4050,0
|
|
20231114,153200,542550095,4050,4050,4050,4050,0
|
|
20231114,153100,542550095,4050,4050,4050,4050,0
|
|
20231114,153000,542550095,4050,4050,4050,4050,1952
|
|
20231114,152900,534644495,4050,4050,4050,4050,0
|
|
20231114,152800,534644495,4050,4050,4050,4050,0
|
|
20231114,152700,534644495,4050,4050,4050,4050,0
|
|
20231114,152600,534644495,4050,4050,4050,4050,0
|
|
20231114,152500,534644495,4050,4050,4050,4050,0
|
|
20231114,152400,534644495,4050,4050,4050,4050,0
|
|
20231114,152300,534644495,4050,4050,4050,4050,0
|
|
20231114,152200,534644495,4050,4050,4050,4050,0
|
|
20231114,152100,534644495,4050,4050,4050,4050,0
|
|
20231114,152000,534644495,4050,4050,4050,4050,0
|
|
20231114,151900,534644495,4050,4030,4050,4030,196
|
|
20231114,151800,533851895,4030,4050,4050,4030,448
|
|
20231114,151700,532038955,4040,4040,4040,4040,1544
|
|
20231114,151600,525801195,4040,4025,4040,4025,5300
|
|
20231114,151500,504450515,4030,4030,4030,4030,993
|
|
20231114,151400,500448725,4035,4035,4035,4035,0
|
|
20231114,151300,500448725,4035,4035,4035,4035,549
|
|
20231114,151200,498233510,4040,4040,4040,4040,181
|
|
20231114,151100,497502270,4040,4040,4040,4040,0
|
|
20231114,151000,497502270,4040,4035,4040,4035,231
|
|
20231114,150900,496569185,4035,4035,4035,4035,2000
|
|
20231114,150800,488499185,4040,4040,4040,4040,0
|
|
20231114,150700,488499185,4040,4045,4045,4040,1092
|
|
20231114,150600,484084360,4050,4050,4050,4050,0
|
|
20231114,150500,484084360,4050,4050,4050,4050,199
|
|
20231114,150400,483278410,4050,4050,4050,4050,90
|
|
20231114,150300,482913910,4055,4050,4055,4040,1071
|
|
20231114,150200,478576415,4050,4050,4050,4050,0
|
|
20231114,150100,478576415,4050,4050,4050,4050,775
|
|
20231114,150000,475437665,4050,4050,4050,4050,0
|
|
20231114,145900,475437665,4050,4050,4050,4050,0
|
|
20231114,145800,475437665,4050,4045,4050,4045,1050
|
|
20231114,145700,471190130,4045,4045,4045,4045,2
|
|
20231114,145600,471182040,4045,4045,4045,4045,0
|
|
20231114,145500,471182040,4045,4045,4045,4045,5
|
|
20231114,145400,471161815,4040,4040,4040,4040,0
|
|
20231114,145300,471161815,4040,4040,4040,4040,0
|
|
20231114,145200,471161815,4040,4035,4040,4035,1101
|
|
20231114,145100,466714205,4035,4035,4035,4035,1405
|
|
20231114,145000,461045030,4040,4040,4040,4040,1007
|
|
20231114,144900,456976750,4040,4040,4040,4040,3000
|
|
20231114,144800,444856750,4045,4050,4050,4045,2300
|
|
20231114,144700,435546750,4050,4050,4050,4050,1772
|
|
20231114,144600,428370150,4050,4050,4050,4050,77
|
|
20231114,144500,428058300,4050,4050,4050,4045,901
|
|
20231114,144400,424411750,4045,4050,4050,4045,128
|
|
20231114,144300,423893490,4055,4050,4055,4050,3298
|
|
20231114,144200,410528900,4055,4050,4055,4050,416
|
|
20231114,144100,408843865,4050,4050,4050,4050,0
|
|
20231114,144000,408843865,4050,4040,4050,4040,971
|
|
20231114,143900,404921015,4055,4055,4055,4055,0
|
|
20231114,143800,404921015,4055,4055,4055,4055,0
|
|
20231114,143700,404921015,4055,4050,4055,4050,47
|
|
20231114,143600,404730655,4055,4035,4055,4035,4703
|
|
20231114,143500,385713885,4030,4030,4030,4030,1001
|
|
20231114,143400,381679855,4035,4035,4035,4035,0
|
|
20231114,143300,381679855,4035,4035,4035,4035,40
|
|
20231114,143200,381518455,4035,4035,4035,4035,0
|
|
20231114,143100,381518455,4035,4035,4035,4035,0
|
|
20231114,143000,381518455,4035,4035,4035,4035,239
|
|
20231114,142900,380554090,4045,4045,4045,4045,0
|
|
20231114,142800,380554090,4045,4045,4045,4045,500
|
|
20231114,142700,378531590,4045,4040,4045,4040,1356
|
|
20231114,142600,373052515,4035,4035,4035,4035,0
|
|
20231114,142500,373052515,4035,4035,4035,4035,1
|
|
20231114,142400,373048480,4040,4040,4040,4040,1
|
|
20231114,142300,373044440,4035,4035,4035,4035,1
|
|
20231114,142200,373040405,4035,4035,4035,4035,0
|
|
20231114,142100,373040405,4035,4035,4035,4035,0
|
|
20231114,142000,373040405,4035,4035,4035,4035,10
|
|
20231114,141900,373000055,4040,4040,4040,4040,0
|
|
20231114,141800,373000055,4040,4040,4040,4040,0
|
|
20231114,141700,373000055,4040,4040,4040,4040,0
|
|
20231114,141600,373000055,4040,4040,4040,4040,0
|
|
20231114,141500,373000055,4040,4040,4040,4040,0
|
|
20231114,141400,373000055,4040,4040,4040,4040,0
|
|
20231114,141300,373000055,4040,4040,4040,4040,1
|
|
20231114,141200,372996015,4040,4040,4040,4040,47
|
|
20231114,141100,372806135,4040,4030,4045,4030,3148
|
|
20231114,141000,360090730,4035,4035,4035,4035,0
|
|
20231114,140900,360090730,4035,4035,4035,4035,0
|
|
20231114,140800,360090730,4035,4035,4035,4035,0
|
|
20231114,140700,360090730,4035,4020,4035,4015,622
|
|
20231114,140600,357588595,4035,4035,4035,4035,0
|
|
20231114,140500,357588595,4035,4035,4035,4035,0
|
|
20231114,140400,357588595,4035,4035,4035,4035,0
|
|
20231114,140300,357588595,4035,4035,4035,4035,0
|
|
20231114,140200,357588595,4035,4035,4035,4035,66
|
|
20231114,140100,357322285,4035,4035,4035,4035,0
|
|
20231114,140000,357322285,4035,4035,4035,4035,0
|
|
20231114,135900,357322285,4035,4035,4035,4035,0
|
|
20231114,135800,357322285,4035,4035,4035,4035,0
|
|
20231114,135700,357322285,4035,4035,4035,4035,0
|
|
20231114,135600,357322285,4035,4035,4035,4035,0
|
|
20231114,135500,357322285,4035,4035,4035,4035,57
|
|
20231114,135400,357092290,4035,4040,4040,4035,31
|
|
20231114,135300,356967200,4035,4035,4035,4035,3
|
|
20231114,135200,356955095,4035,4035,4035,4035,30
|
|
20231114,135100,356834045,4035,4035,4035,4035,0
|
|
20231114,135000,356834045,4035,4035,4035,4035,0
|
|
20231114,134900,356834045,4035,4035,4035,4035,0
|
|
20231114,134800,356834045,4035,4035,4035,4035,0
|
|
20231114,134700,356834045,4035,4015,4035,4015,250
|
|
20231114,134600,355829295,4015,4015,4015,4015,0
|
|
20231114,134500,355829295,4015,4015,4015,4015,0
|
|
20231114,134400,355829295,4015,4015,4015,4015,50
|
|
20231114,134300,355628545,4015,4015,4015,4015,336
|
|
20231114,134200,354279505,4035,4035,4035,4035,70
|
|
20231114,134100,353997055,4035,4035,4035,4035,0
|
|
20231114,134000,353997055,4035,4035,4035,4035,0
|
|
20231114,133900,353997055,4035,4035,4035,4035,0
|
|
20231114,133800,353997055,4035,4035,4035,4035,0
|
|
20231114,133700,353997055,4035,4035,4035,4035,5
|
|
20231114,133600,353976880,4035,4035,4035,4035,0
|
|
20231114,133500,353976880,4035,4035,4035,4035,0
|
|
20231114,133400,353976880,4035,4035,4035,4035,25
|
|
20231114,133300,353876005,4035,4035,4035,4035,0
|
|
20231114,133200,353876005,4035,4035,4035,4035,50
|
|
20231114,133100,353674255,4035,4035,4035,4035,825
|
|
20231114,133000,350345380,4030,4030,4030,4030,0
|
|
20231114,132900,350345380,4030,4030,4030,4030,0
|
|
20231114,132800,350345380,4030,4030,4030,4030,0
|
|
20231114,132700,350345380,4030,4030,4030,4030,0
|
|
20231114,132600,350345380,4030,4020,4030,4020,118
|
|
20231114,132500,349870340,4020,4020,4020,4020,0
|
|
20231114,132400,349870340,4020,4020,4020,4020,0
|
|
20231114,132300,349870340,4020,4030,4030,4020,300
|
|
20231114,132200,348663285,4030,4030,4030,4030,92
|
|
20231114,132100,348292525,4035,4035,4035,4035,0
|
|
20231114,132000,348292525,4035,4035,4035,4035,0
|
|
20231114,131900,348292525,4035,4035,4035,4035,0
|
|
20231114,131800,348292525,4035,4035,4035,4035,0
|
|
20231114,131700,348292525,4035,4035,4035,4035,0
|
|
20231114,131600,348292525,4035,4035,4035,4035,0
|
|
20231114,131500,348292525,4035,4035,4035,4035,150
|
|
20231114,131400,347687275,4035,4035,4035,4035,101
|
|
20231114,131300,347279740,4035,4035,4035,4035,1
|
|
20231114,131200,347275705,4025,4025,4025,4025,0
|
|
20231114,131100,347275705,4025,4025,4025,4025,0
|
|
20231114,131000,347275705,4025,4025,4025,4025,7
|
|
20231114,130900,347247530,4035,4035,4035,4035,1
|
|
20231114,130800,347243495,4035,4035,4035,4035,1
|
|
20231114,130700,347239460,4030,4030,4030,4030,0
|
|
20231114,130600,347239460,4030,4030,4030,4030,171
|
|
20231114,130500,346550330,4035,4035,4035,4035,0
|
|
20231114,130400,346550330,4035,4035,4035,4035,381
|
|
20231114,130300,345012995,4035,4035,4035,4035,0
|
|
20231114,130200,345012995,4035,4035,4035,4035,349
|
|
20231114,130100,343604780,4035,4035,4035,4035,0
|
|
20231114,130000,343604780,4035,4030,4035,4030,2
|
|
20231114,125900,343596715,4030,4030,4030,4030,0
|
|
20231114,125800,343596715,4030,4030,4030,4030,78
|
|
20231114,125700,343282375,4035,4035,4035,4035,1
|
|
20231114,125600,343278340,4030,4030,4030,4030,0
|
|
20231114,125500,343278340,4030,4030,4030,4030,0
|
|
20231114,125400,343278340,4030,4030,4030,4030,0
|
|
20231114,125300,343278340,4030,4030,4030,4030,0
|
|
20231114,125200,343278340,4030,4030,4030,4030,1230
|
|
20231114,125100,338321440,4030,4030,4030,4030,0
|
|
20231114,125000,338321440,4030,4025,4030,4025,106
|
|
20231114,124900,337894785,4025,4025,4025,4025,0
|
|
20231114,124800,337894785,4025,4025,4025,4025,103
|
|
20231114,124700,337480210,4020,4020,4020,4020,10
|
|
20231114,124600,337440010,4020,4020,4020,4020,1
|
|
20231114,124500,337435990,4020,4020,4020,4020,0
|
|
20231114,124400,337435990,4020,4020,4020,4020,0
|
|
20231114,124300,337435990,4020,4020,4020,4020,0
|
|
20231114,124200,337435990,4020,4020,4020,4020,1244
|
|
20231114,124100,332435110,4025,4025,4025,4020,333
|
|
20231114,124000,331095450,4035,4035,4035,4035,0
|
|
20231114,123900,331095450,4035,4035,4035,4035,0
|
|
20231114,123800,331095450,4035,4035,4035,4035,0
|
|
20231114,123700,331095450,4035,4035,4035,4035,1
|
|
20231114,123600,331091415,4025,4025,4025,4025,572
|
|
20231114,123500,328789115,4025,4025,4025,4025,0
|
|
20231114,123400,328789115,4025,4025,4025,4025,0
|
|
20231114,123300,328789115,4025,4040,4040,4025,202
|
|
20231114,123200,327976050,4045,4045,4045,4045,66
|
|
20231114,123100,327709080,4045,4045,4045,4045,8
|
|
20231114,123000,327676720,4045,4040,4045,4040,500
|
|
20231114,122900,325654695,4040,4040,4040,4040,10
|
|
20231114,122800,325614295,4030,4035,4035,4030,318
|
|
20231114,122700,324332740,4035,4035,4035,4035,0
|
|
20231114,122600,324332740,4035,4035,4035,4035,0
|
|
20231114,122500,324332740,4035,4035,4035,4035,0
|
|
20231114,122400,324332740,4035,4035,4035,4035,0
|
|
20231114,122300,324332740,4035,4035,4035,4025,1100
|
|
20231114,122200,319901275,4035,4040,4040,4035,199
|
|
20231114,122100,319098285,4045,4045,4045,4045,206
|
|
20231114,122000,318265015,4045,4045,4045,4045,0
|
|
20231114,121900,318265015,4045,4025,4045,4025,6349
|
|
20231114,121800,292642930,4025,4025,4025,4025,103
|
|
20231114,121700,292228355,4025,4025,4025,4025,0
|
|
20231114,121600,292228355,4025,4025,4025,4025,0
|
|
20231114,121500,292228355,4025,4025,4025,4025,0
|
|
20231114,121400,292228355,4025,4025,4025,4025,0
|
|
20231114,121300,292228355,4025,4025,4025,4025,0
|
|
20231114,121200,292228355,4025,4025,4025,4025,124
|
|
20231114,121100,291729255,4025,4025,4025,4025,1000
|
|
20231114,121000,287704255,4025,4025,4025,4025,0
|
|
20231114,120900,287704255,4025,4025,4025,4025,0
|
|
20231114,120800,287704255,4025,4025,4025,4025,0
|
|
20231114,120700,287704255,4025,4025,4025,4025,0
|
|
20231114,120600,287704255,4025,4025,4025,4025,0
|
|
20231114,120500,287704255,4025,4025,4025,4025,5
|
|
20231114,120400,287684130,4025,4025,4025,4025,0
|
|
20231114,120300,287684130,4025,4025,4025,4025,0
|
|
20231114,120200,287684130,4025,4025,4025,4025,40
|
|
20231114,120100,287523130,4025,4025,4025,4025,3
|
|
20231114,120000,287511055,4030,4030,4030,4030,0
|
|
20231114,115900,287511055,4030,4030,4030,4030,0
|
|
20231114,115800,287511055,4030,4030,4030,4030,0
|
|
20231114,115700,287511055,4030,4030,4030,4030,0
|
|
20231114,115600,287511055,4030,4030,4030,4030,0
|
|
20231114,115500,287511055,4030,4030,4030,4030,0
|
|
20231114,115400,287511055,4030,4030,4030,4030,5
|
|
20231114,115300,287490905,4015,4025,4030,4015,746
|
|
20231114,115200,284485055,4025,4015,4025,4015,6096
|
|
20231114,115100,259968665,4010,4010,4010,4010,0
|
|
20231114,115000,259968665,4010,4010,4010,4010,5
|
|
20231114,114900,259948615,4010,4010,4010,4010,9
|
|
20231114,114800,259912525,4015,4015,4015,4015,502
|
|
20231114,114700,257896995,4010,4010,4010,4010,0
|
|
20231114,114600,257896995,4010,4005,4010,4005,517
|
|
20231114,114500,255824070,4005,4005,4005,4005,0
|
|
20231114,114400,255824070,4005,4005,4005,4005,1
|
|
20231114,114300,255820065,4010,4010,4010,4010,0
|
|
20231114,114200,255820065,4010,4000,4010,4000,239
|
|
20231114,114100,254863685,4005,4005,4005,4005,0
|
|
20231114,114000,254863685,4005,4000,4005,3980,2881
|
|
20231114,113900,243352530,3995,3980,3995,3980,713
|
|
20231114,113800,240508595,3980,3980,3980,3980,1060
|
|
20231114,113700,236289795,3980,3980,3980,3980,0
|
|
20231114,113600,236289795,3980,3980,3980,3980,50
|
|
20231114,113500,236090795,3980,3980,3980,3980,0
|
|
20231114,113400,236090795,3980,3995,3995,3980,510
|
|
20231114,113300,234053495,3980,3980,3980,3980,0
|
|
20231114,113200,234053495,3980,3980,3980,3980,0
|
|
20231114,113100,234053495,3980,3980,3980,3980,0
|
|
20231114,113000,234053495,3980,3995,3995,3980,1336
|
|
20231114,112900,228736200,3980,3980,3980,3980,0
|
|
20231114,112800,228736200,3980,3980,3980,3980,0
|
|
20231114,112700,228736200,3980,3980,3980,3980,0
|
|
20231114,112600,228736200,3980,3980,3980,3980,0
|
|
20231114,112500,228736200,3980,3980,3980,3980,1300
|
|
20231114,112400,223562200,3980,4000,4005,3980,855
|
|
20231114,112300,220159255,3980,3985,3985,3980,65
|
|
20231114,112200,219900335,3985,3985,3985,3985,50
|
|
20231114,112100,219701085,3985,3990,3990,3980,1274
|
|
20231114,112000,214627930,3990,3990,3990,3990,2000
|
|
20231114,111900,206647930,3990,4000,4000,3990,1392
|
|
20231114,111800,201090535,4000,4000,4000,4000,0
|
|
20231114,111700,201090535,4000,4000,4000,4000,707
|
|
20231114,111600,198262535,4000,4000,4000,4000,0
|
|
20231114,111500,198262535,4000,4000,4000,4000,30
|
|
20231114,111400,198142535,4000,4000,4000,4000,0
|
|
20231114,111300,198142535,4000,4000,4000,4000,827
|
|
20231114,111200,194834535,4010,4010,4010,4010,608
|
|
20231114,111100,192396455,4020,4020,4020,4020,100
|
|
20231114,111000,191994455,4020,4020,4020,4020,0
|
|
20231114,110900,191994455,4020,4020,4020,4020,0
|
|
20231114,110800,191994455,4020,4020,4020,4020,0
|
|
20231114,110700,191994455,4020,4020,4020,4020,0
|
|
20231114,110600,191994455,4020,4020,4020,4020,0
|
|
20231114,110500,191994455,4020,4020,4020,4020,0
|
|
20231114,110400,191994455,4020,4020,4020,4020,11
|
|
20231114,110300,191950235,4000,4000,4000,4000,0
|
|
20231114,110200,191950235,4000,4000,4000,4000,505
|
|
20231114,110100,189930235,4000,4000,4000,4000,0
|
|
20231114,110000,189930235,4000,4000,4000,4000,500
|
|
20231114,105900,187930235,4000,4000,4000,4000,0
|
|
20231114,105800,187930235,4000,4015,4015,4000,1143
|
|
20231114,105700,183356090,4000,4000,4010,4000,2116
|
|
20231114,105600,174889590,4000,4000,4000,4000,910
|
|
20231114,105500,171249590,4015,4015,4015,4015,0
|
|
20231114,105400,171249590,4015,4015,4015,4015,747
|
|
20231114,105300,168250385,4015,4015,4015,4015,0
|
|
20231114,105200,168250385,4015,4015,4015,4015,41
|
|
20231114,105100,168085770,4005,4005,4005,4005,0
|
|
20231114,105000,168085770,4005,4005,4005,4005,0
|
|
20231114,104900,168085770,4005,4005,4005,4005,601
|
|
20231114,104800,165678765,4005,4005,4005,4005,1
|
|
20231114,104700,165674760,4020,4020,4020,4020,0
|
|
20231114,104600,165674760,4020,4020,4020,4020,0
|
|
20231114,104500,165674760,4020,4020,4020,4020,0
|
|
20231114,104400,165674760,4020,4020,4020,4020,10
|
|
20231114,104300,165634560,4020,4020,4020,4020,0
|
|
20231114,104200,165634560,4020,4020,4020,4020,44
|
|
20231114,104100,165457680,4025,4025,4025,4025,0
|
|
20231114,104000,165457680,4025,4025,4025,4025,0
|
|
20231114,103900,165457680,4025,4025,4025,4025,0
|
|
20231114,103800,165457680,4025,4025,4025,4025,0
|
|
20231114,103700,165457680,4025,4005,4025,4005,61
|
|
20231114,103600,165212255,4005,4015,4015,4005,1313
|
|
20231114,103500,159940570,4015,4015,4015,4015,0
|
|
20231114,103400,159940570,4015,4020,4020,4015,16
|
|
20231114,103300,159876295,4025,4025,4025,4025,141
|
|
20231114,103200,159308770,4020,4020,4020,4020,923
|
|
20231114,103100,155598310,4020,4020,4020,4020,0
|
|
20231114,103000,155598310,4020,4020,4020,4020,0
|
|
20231114,102900,155598310,4020,4020,4020,4020,0
|
|
20231114,102800,155598310,4020,4015,4020,4015,1006
|
|
20231114,102700,151555190,4015,4020,4020,4015,27
|
|
20231114,102600,151446780,4015,4015,4015,4015,6
|
|
20231114,102500,151422690,4020,4020,4020,4020,0
|
|
20231114,102400,151422690,4020,4020,4020,4020,0
|
|
20231114,102300,151422690,4020,4020,4020,4020,0
|
|
20231114,102200,151422690,4020,4020,4020,4010,180
|
|
20231114,102100,150699450,4015,4010,4015,4010,334
|
|
20231114,102000,149358480,4015,4015,4015,4015,384
|
|
20231114,101900,147816720,4020,4020,4020,4020,1
|
|
20231114,101800,147812700,4015,4015,4015,4015,0
|
|
20231114,101700,147812700,4015,4015,4015,4015,0
|
|
20231114,101600,147812700,4015,4015,4015,4015,0
|
|
20231114,101500,147812700,4015,4015,4015,4015,136
|
|
20231114,101400,147266660,4020,4020,4020,4020,0
|
|
20231114,101300,147266660,4020,4020,4020,4020,0
|
|
20231114,101200,147266660,4020,4020,4020,4020,37
|
|
20231114,101100,147117920,4015,4010,4015,4010,478
|
|
20231114,101000,145199250,4015,4015,4015,4015,10
|
|
20231114,100900,145159100,4020,4020,4020,4020,260
|
|
20231114,100800,144113900,4020,4020,4020,4020,6
|
|
20231114,100700,144089780,4015,4015,4015,4015,0
|
|
20231114,100600,144089780,4015,4010,4015,4010,2566
|
|
20231114,100500,133798100,4010,4010,4010,4010,100
|
|
20231114,100400,133397100,4005,4005,4005,4005,350
|
|
20231114,100300,131995350,4005,4005,4005,4005,1
|
|
20231114,100200,131991345,4005,4005,4005,4005,0
|
|
20231114,100100,131991345,4005,4005,4005,4005,129
|
|
20231114,100000,131474700,4005,4000,4005,4000,1223
|
|
20231114,095900,126578585,3995,3995,3995,3995,155
|
|
20231114,095800,125959360,3990,3995,3995,3990,101
|
|
20231114,095700,125555870,3980,3980,3980,3980,0
|
|
20231114,095600,125555870,3980,3980,3980,3980,0
|
|
20231114,095500,125555870,3980,3980,3980,3980,50
|
|
20231114,095400,125356870,3980,3980,3980,3980,0
|
|
20231114,095300,125356870,3980,3980,3980,3980,114
|
|
20231114,095200,124903150,3980,3980,3980,3980,6
|
|
20231114,095100,124879270,3990,3990,3990,3990,0
|
|
20231114,095000,124879270,3990,3990,3990,3990,0
|
|
20231114,094900,124879270,3990,3990,3990,3990,924
|
|
20231114,094800,121192510,3995,3995,3995,3995,0
|
|
20231114,094700,121192510,3995,4000,4000,3995,459
|
|
20231114,094600,119358435,4000,4000,4000,4000,95
|
|
20231114,094500,118978435,4000,3995,4000,3995,419
|
|
20231114,094400,117304260,3995,3995,3995,3995,1
|
|
20231114,094300,117300265,3990,3990,3990,3990,168
|
|
20231114,094200,116629945,3995,3995,3995,3995,56
|
|
20231114,094100,116406225,3995,4000,4000,3990,256
|
|
20231114,094000,115384495,4000,4000,4000,4000,101
|
|
20231114,093900,114980495,4000,4000,4000,4000,39
|
|
20231114,093800,114824495,4000,4000,4000,4000,1
|
|
20231114,093700,114820495,3980,3980,3980,3980,0
|
|
20231114,093600,114820495,3980,4000,4005,3980,447
|
|
20231114,093500,113040490,3980,3995,3995,3980,2
|
|
20231114,093400,113032515,3995,3990,3995,3990,116
|
|
20231114,093300,112569620,3990,3990,3990,3990,401
|
|
20231114,093200,110969630,3990,3995,3995,3990,777
|
|
20231114,093100,107869250,3995,4005,4005,3995,101
|
|
20231114,093000,107465745,4005,3980,4005,3980,2646
|
|
20231114,092900,96908175,3980,3975,3980,3975,2033
|
|
20231114,092800,88826845,3975,3970,3975,3970,1446
|
|
20231114,092700,83086115,3970,3970,3970,3970,0
|
|
20231114,092600,83086115,3970,3970,3970,3970,0
|
|
20231114,092500,83086115,3970,3970,3970,3970,0
|
|
20231114,092400,83086115,3970,3970,3970,3970,0
|
|
20231114,092300,83086115,3970,3970,3970,3970,0
|
|
20231114,092200,83086115,3970,3970,3970,3970,44
|
|
20231114,092100,82911435,3970,3970,3970,3970,0
|
|
20231114,092000,82911435,3970,3965,3970,3965,69
|
|
20231114,091900,82637610,3965,3960,3965,3960,40
|
|
20231114,091800,82479110,3950,3950,3950,3950,371
|
|
20231114,091700,81013660,3950,3950,3950,3950,147
|
|
20231114,091600,80433010,3950,3955,3955,3950,602
|
|
20231114,091500,78054855,3980,3980,3980,3980,13
|
|
20231114,091400,78003115,3980,3980,3980,3980,0
|
|
20231114,091300,78003115,3980,3960,3980,3960,1769
|
|
20231114,091200,70974420,3960,3955,3960,3930,691
|
|
20231114,091100,68247990,3955,3955,3955,3955,134
|
|
20231114,091000,67718020,3975,3975,3975,3975,1
|
|
20231114,090900,67714045,3985,3970,3985,3970,150
|
|
20231114,090800,67117595,3970,3970,3970,3970,0
|
|
20231114,090700,67117595,3970,3980,3985,3970,1006
|
|
20231114,090600,63117520,3980,3960,3980,3960,1480
|
|
20231114,090500,57245675,3940,3945,3950,3940,1272
|
|
20231114,090400,52232470,3940,3945,3955,3940,241
|
|
20231114,090300,51281705,3945,3945,3945,3945,1787
|
|
20231114,090200,44231990,3945,3940,3945,3935,609
|
|
20231114,090100,41834440,3940,3950,3950,3940,1096
|
|
20231114,090000,37505300,3980,3900,3980,3900,9598
|