677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201400,130290305,3660,3660,3660,3660,1320
|
|
20231114,201300,130290305,3660,3660,3660,3660,0
|
|
20231114,201200,130290305,3660,3660,3660,3660,0
|
|
20231114,201100,130290305,3660,3660,3660,3660,0
|
|
20231114,201000,130290305,3660,3660,3660,3660,0
|
|
20231114,200900,130290305,3660,3660,3660,3660,0
|
|
20231114,200800,130290305,3660,3660,3660,3660,0
|
|
20231114,200700,130290305,3660,3660,3660,3660,0
|
|
20231114,200600,130290305,3660,3660,3660,3660,0
|
|
20231114,200500,130290305,3660,3660,3660,3660,0
|
|
20231114,200400,130290305,3660,3660,3660,3660,0
|
|
20231114,200300,130290305,3660,3660,3660,3660,0
|
|
20231114,200200,130290305,3660,3660,3660,3660,0
|
|
20231114,200100,130290305,3660,3660,3660,3660,0
|
|
20231114,200000,130290305,3660,3660,3660,3660,0
|
|
20231114,195900,130290305,3660,3660,3660,3660,0
|
|
20231114,195800,130290305,3660,3660,3660,3660,0
|
|
20231114,195700,130290305,3660,3660,3660,3660,0
|
|
20231114,195600,130290305,3660,3660,3660,3660,0
|
|
20231114,195500,130290305,3660,3660,3660,3660,0
|
|
20231114,195400,130290305,3660,3660,3660,3660,0
|
|
20231114,195300,130290305,3660,3660,3660,3660,0
|
|
20231114,195200,130290305,3660,3660,3660,3660,0
|
|
20231114,195100,130290305,3660,3660,3660,3660,0
|
|
20231114,195000,130290305,3660,3660,3660,3660,0
|
|
20231114,194900,130290305,3660,3660,3660,3660,0
|
|
20231114,194800,130290305,3660,3660,3660,3660,0
|
|
20231114,194700,130290305,3660,3660,3660,3660,0
|
|
20231114,194600,130290305,3660,3660,3660,3660,0
|
|
20231114,194500,130290305,3660,3660,3660,3660,0
|
|
20231114,194400,130290305,3660,3660,3660,3660,1320
|
|
20231114,194300,130290305,3660,3660,3660,3660,0
|
|
20231114,194200,130290305,3660,3660,3660,3660,0
|
|
20231114,194100,130290305,3660,3660,3660,3660,0
|
|
20231114,194000,130290305,3660,3660,3660,3660,0
|
|
20231114,193900,130290305,3660,3660,3660,3660,0
|
|
20231114,193800,130290305,3660,3660,3660,3660,0
|
|
20231114,193700,130290305,3660,3660,3660,3660,0
|
|
20231114,193600,130290305,3660,3660,3660,3660,0
|
|
20231114,193500,130290305,3660,3660,3660,3660,0
|
|
20231114,193400,130290305,3660,3660,3660,3660,0
|
|
20231114,193300,130290305,3660,3660,3660,3660,0
|
|
20231114,193200,130290305,3660,3660,3660,3660,0
|
|
20231114,193100,130290305,3660,3660,3660,3660,0
|
|
20231114,193000,130290305,3660,3660,3660,3660,0
|
|
20231114,192900,130290305,3660,3660,3660,3660,0
|
|
20231114,192800,130290305,3660,3660,3660,3660,0
|
|
20231114,192700,130290305,3660,3660,3660,3660,0
|
|
20231114,192600,130290305,3660,3660,3660,3660,0
|
|
20231114,192500,130290305,3660,3660,3660,3660,0
|
|
20231114,192400,130290305,3660,3660,3660,3660,0
|
|
20231114,192300,130290305,3660,3660,3660,3660,0
|
|
20231114,192200,130290305,3660,3660,3660,3660,0
|
|
20231114,192100,130290305,3660,3660,3660,3660,0
|
|
20231114,192000,130290305,3660,3660,3660,3660,0
|
|
20231114,191900,130290305,3660,3660,3660,3660,0
|
|
20231114,191800,130290305,3660,3660,3660,3660,0
|
|
20231114,191700,130290305,3660,3660,3660,3660,0
|
|
20231114,191600,130290305,3660,3660,3660,3660,0
|
|
20231114,191500,130290305,3660,3660,3660,3660,0
|
|
20231114,191400,130290305,3660,3660,3660,3660,1320
|
|
20231114,191300,130290305,3660,3660,3660,3660,0
|
|
20231114,191200,130290305,3660,3660,3660,3660,0
|
|
20231114,191100,130290305,3660,3660,3660,3660,0
|
|
20231114,191000,130290305,3660,3660,3660,3660,0
|
|
20231114,190900,130290305,3660,3660,3660,3660,0
|
|
20231114,190800,130290305,3660,3660,3660,3660,0
|
|
20231114,190700,130290305,3660,3660,3660,3660,0
|
|
20231114,190600,130290305,3660,3660,3660,3660,0
|
|
20231114,190500,130290305,3660,3660,3660,3660,0
|
|
20231114,190400,130290305,3660,3660,3660,3660,0
|
|
20231114,190300,130290305,3660,3660,3660,3660,0
|
|
20231114,190200,130290305,3660,3660,3660,3660,0
|
|
20231114,190100,130290305,3660,3660,3660,3660,0
|
|
20231114,190000,130290305,3660,3660,3660,3660,0
|
|
20231114,185900,130290305,3660,3660,3660,3660,0
|
|
20231114,185800,130290305,3660,3660,3660,3660,0
|
|
20231114,185700,130290305,3660,3660,3660,3660,0
|
|
20231114,185600,130290305,3660,3660,3660,3660,0
|
|
20231114,185500,130290305,3660,3660,3660,3660,0
|
|
20231114,185400,130290305,3660,3660,3660,3660,0
|
|
20231114,185300,130290305,3660,3660,3660,3660,0
|
|
20231114,185200,130290305,3660,3660,3660,3660,0
|
|
20231114,185100,130290305,3660,3660,3660,3660,0
|
|
20231114,185000,130290305,3660,3660,3660,3660,0
|
|
20231114,184900,130290305,3660,3660,3660,3660,0
|
|
20231114,184800,130290305,3660,3660,3660,3660,0
|
|
20231114,184700,130290305,3660,3660,3660,3660,0
|
|
20231114,184600,130290305,3660,3660,3660,3660,0
|
|
20231114,184500,130290305,3660,3660,3660,3660,0
|
|
20231114,184400,130290305,3660,3660,3660,3660,1320
|
|
20231114,184300,130290305,3660,3660,3660,3660,0
|
|
20231114,184200,130290305,3660,3660,3660,3660,0
|
|
20231114,184100,130290305,3660,3660,3660,3660,0
|
|
20231114,184000,130290305,3660,3660,3660,3660,0
|
|
20231114,183900,130290305,3660,3660,3660,3660,0
|
|
20231114,183800,130290305,3660,3660,3660,3660,0
|
|
20231114,183700,130290305,3660,3660,3660,3660,0
|
|
20231114,183600,130290305,3660,3660,3660,3660,0
|
|
20231114,183500,130290305,3660,3660,3660,3660,0
|
|
20231114,183400,130290305,3660,3660,3660,3660,0
|
|
20231114,183300,130290305,3660,3660,3660,3660,0
|
|
20231114,183200,130290305,3660,3660,3660,3660,0
|
|
20231114,183100,130290305,3660,3660,3660,3660,0
|
|
20231114,183000,130290305,3660,3660,3660,3660,0
|
|
20231114,182900,130290305,3660,3660,3660,3660,0
|
|
20231114,182800,130290305,3660,3660,3660,3660,0
|
|
20231114,182700,130290305,3660,3660,3660,3660,0
|
|
20231114,182600,130290305,3660,3660,3660,3660,0
|
|
20231114,182500,130290305,3660,3660,3660,3660,0
|
|
20231114,182400,130290305,3660,3660,3660,3660,0
|
|
20231114,182300,130290305,3660,3660,3660,3660,0
|
|
20231114,182200,130290305,3660,3660,3660,3660,0
|
|
20231114,182100,130290305,3660,3660,3660,3660,0
|
|
20231114,182000,130290305,3660,3660,3660,3660,0
|
|
20231114,181900,130290305,3660,3660,3660,3660,0
|
|
20231114,181800,130290305,3660,3660,3660,3660,0
|
|
20231114,181700,130290305,3660,3660,3660,3660,0
|
|
20231114,181600,130290305,3660,3660,3660,3660,0
|
|
20231114,181500,130290305,3660,3660,3660,3660,0
|
|
20231114,181400,130290305,3660,3660,3660,3660,1320
|
|
20231114,181300,130290305,3660,3660,3660,3660,0
|
|
20231114,181200,130290305,3660,3660,3660,3660,0
|
|
20231114,181100,130290305,3660,3660,3660,3660,0
|
|
20231114,181000,130290305,3660,3660,3660,3660,0
|
|
20231114,180900,130290305,3660,3660,3660,3660,0
|
|
20231114,180800,130290305,3660,3660,3660,3660,0
|
|
20231114,180700,130290305,3660,3660,3660,3660,0
|
|
20231114,180600,130290305,3660,3660,3660,3660,0
|
|
20231114,180500,130290305,3660,3660,3660,3660,0
|
|
20231114,180400,130290305,3660,3660,3660,3660,0
|
|
20231114,180300,130290305,3660,3660,3660,3660,0
|
|
20231114,180200,130290305,3660,3660,3660,3660,0
|
|
20231114,180100,130290305,3660,3660,3660,3660,0
|
|
20231114,180000,130290305,3660,3660,3660,3660,0
|
|
20231114,175900,130290305,3660,3660,3660,3660,0
|
|
20231114,175800,130290305,3660,3660,3660,3660,0
|
|
20231114,175700,130290305,3660,3660,3660,3660,0
|
|
20231114,175600,130290305,3660,3660,3660,3660,0
|
|
20231114,175500,130290305,3660,3660,3660,3660,0
|
|
20231114,175400,130290305,3660,3660,3660,3660,0
|
|
20231114,175300,130290305,3660,3660,3660,3660,0
|
|
20231114,175200,130290305,3660,3660,3660,3660,0
|
|
20231114,175100,130290305,3660,3660,3660,3660,0
|
|
20231114,175000,130290305,3660,3660,3660,3660,0
|
|
20231114,174900,130290305,3660,3660,3660,3660,0
|
|
20231114,174800,130290305,3660,3660,3660,3660,0
|
|
20231114,174700,130290305,3660,3660,3660,3660,0
|
|
20231114,174600,130290305,3660,3660,3660,3660,0
|
|
20231114,174500,130290305,3660,3660,3660,3660,0
|
|
20231114,174400,130290305,3660,3660,3660,3660,1320
|
|
20231114,174300,130290305,3660,3660,3660,3660,0
|
|
20231114,174200,130290305,3660,3660,3660,3660,0
|
|
20231114,174100,130290305,3660,3660,3660,3660,0
|
|
20231114,174000,130290305,3660,3660,3660,3660,0
|
|
20231114,173900,130290305,3660,3660,3660,3660,0
|
|
20231114,173800,130290305,3660,3660,3660,3660,0
|
|
20231114,173700,130290305,3660,3660,3660,3660,0
|
|
20231114,173600,130290305,3660,3660,3660,3660,0
|
|
20231114,173500,130290305,3660,3660,3660,3660,0
|
|
20231114,173400,130290305,3660,3660,3660,3660,0
|
|
20231114,173300,130290305,3660,3660,3660,3660,0
|
|
20231114,173200,130290305,3660,3660,3660,3660,0
|
|
20231114,173100,130290305,3660,3660,3660,3660,0
|
|
20231114,173000,130290305,3660,3660,3660,3660,0
|
|
20231114,172900,130290305,3660,3660,3660,3660,0
|
|
20231114,172800,130290305,3660,3660,3660,3660,0
|
|
20231114,172700,130290305,3660,3660,3660,3660,0
|
|
20231114,172600,130290305,3660,3660,3660,3660,0
|
|
20231114,172500,130290305,3660,3660,3660,3660,0
|
|
20231114,172400,130290305,3660,3660,3660,3660,0
|
|
20231114,172300,130290305,3660,3660,3660,3660,0
|
|
20231114,172200,130290305,3660,3660,3660,3660,0
|
|
20231114,172100,130290305,3660,3660,3660,3660,0
|
|
20231114,172000,130290305,3660,3660,3660,3660,0
|
|
20231114,171900,130290305,3660,3660,3660,3660,0
|
|
20231114,171800,130290305,3660,3660,3660,3660,0
|
|
20231114,171700,130290305,3660,3660,3660,3660,0
|
|
20231114,171600,130290305,3660,3660,3660,3660,0
|
|
20231114,171500,130290305,3660,3660,3660,3660,0
|
|
20231114,171400,130290305,3660,3660,3660,3660,1320
|
|
20231114,171300,130290305,3660,3660,3660,3660,0
|
|
20231114,171200,130290305,3660,3660,3660,3660,0
|
|
20231114,171100,130290305,3660,3660,3660,3660,0
|
|
20231114,171000,130290305,3660,3660,3660,3660,0
|
|
20231114,170900,130290305,3660,3660,3660,3660,0
|
|
20231114,170800,130290305,3660,3660,3660,3660,0
|
|
20231114,170700,130290305,3660,3660,3660,3660,0
|
|
20231114,170600,130290305,3660,3660,3660,3660,0
|
|
20231114,170500,130290305,3660,3660,3660,3660,0
|
|
20231114,170400,130290305,3660,3660,3660,3660,0
|
|
20231114,170300,130290305,3660,3660,3660,3660,0
|
|
20231114,170200,130290305,3660,3660,3660,3660,0
|
|
20231114,170100,130290305,3660,3660,3660,3660,0
|
|
20231114,170000,130290305,3660,3660,3660,3660,0
|
|
20231114,165900,130290305,3660,3660,3660,3660,0
|
|
20231114,165800,130290305,3660,3660,3660,3660,0
|
|
20231114,165700,130290305,3660,3660,3660,3660,0
|
|
20231114,165600,130290305,3660,3660,3660,3660,0
|
|
20231114,165500,130290305,3660,3660,3660,3660,0
|
|
20231114,165400,130290305,3660,3660,3660,3660,0
|
|
20231114,165300,130290305,3660,3660,3660,3660,0
|
|
20231114,165200,130290305,3660,3660,3660,3660,0
|
|
20231114,165100,130290305,3660,3660,3660,3660,0
|
|
20231114,165000,130290305,3660,3660,3660,3660,0
|
|
20231114,164900,130290305,3660,3660,3660,3660,0
|
|
20231114,164800,130290305,3660,3660,3660,3660,0
|
|
20231114,164700,130290305,3660,3660,3660,3660,0
|
|
20231114,164600,130290305,3660,3660,3660,3660,0
|
|
20231114,164500,130290305,3660,3660,3660,3660,0
|
|
20231114,164400,130290305,3660,3660,3660,3660,1320
|
|
20231114,164300,130290305,3660,3660,3660,3660,0
|
|
20231114,164200,130290305,3660,3660,3660,3660,0
|
|
20231114,164100,130290305,3660,3660,3660,3660,0
|
|
20231114,164000,130290305,3660,3660,3660,3660,0
|
|
20231114,163900,130290305,3660,3660,3660,3660,0
|
|
20231114,163800,130290305,3660,3660,3660,3660,0
|
|
20231114,163700,130290305,3660,3660,3660,3660,0
|
|
20231114,163600,130290305,3660,3660,3660,3660,0
|
|
20231114,163500,130290305,3660,3660,3660,3660,0
|
|
20231114,163400,130290305,3660,3660,3660,3660,0
|
|
20231114,163300,130290305,3660,3660,3660,3660,0
|
|
20231114,163200,130290305,3660,3660,3660,3660,0
|
|
20231114,163100,130290305,3660,3660,3660,3660,0
|
|
20231114,163000,130290305,3660,3660,3660,3660,0
|
|
20231114,162900,130290305,3660,3660,3660,3660,0
|
|
20231114,162800,130290305,3660,3660,3660,3660,0
|
|
20231114,162700,130290305,3660,3660,3660,3660,0
|
|
20231114,162600,130290305,3660,3660,3660,3660,0
|
|
20231114,162500,130290305,3660,3660,3660,3660,0
|
|
20231114,162400,130290305,3660,3660,3660,3660,0
|
|
20231114,162300,130290305,3660,3660,3660,3660,0
|
|
20231114,162200,130290305,3660,3660,3660,3660,0
|
|
20231114,162100,130290305,3660,3660,3660,3660,0
|
|
20231114,162000,130290305,3660,3660,3660,3660,0
|
|
20231114,161900,130290305,3660,3660,3660,3660,0
|
|
20231114,161800,130290305,3660,3660,3660,3660,0
|
|
20231114,161700,130290305,3660,3660,3660,3660,0
|
|
20231114,161600,130290305,3660,3660,3660,3660,0
|
|
20231114,161500,130290305,3660,3660,3660,3660,0
|
|
20231114,161400,130290305,3660,3660,3660,3660,1320
|
|
20231114,161300,130290305,3660,3660,3660,3660,0
|
|
20231114,161200,130290305,3660,3660,3660,3660,0
|
|
20231114,161100,130290305,3660,3660,3660,3660,0
|
|
20231114,161000,130290305,3660,3660,3660,3660,0
|
|
20231114,160900,130290305,3660,3660,3660,3660,0
|
|
20231114,160800,130290305,3660,3660,3660,3660,0
|
|
20231114,160700,130290305,3660,3660,3660,3660,0
|
|
20231114,160600,130290305,3660,3660,3660,3660,0
|
|
20231114,160500,130290305,3660,3660,3660,3660,0
|
|
20231114,160400,130290305,3660,3660,3660,3660,0
|
|
20231114,160300,130290305,3660,3660,3660,3660,0
|
|
20231114,160200,130290305,3660,3660,3660,3660,0
|
|
20231114,160100,130290305,3660,3660,3660,3660,0
|
|
20231114,160000,130290305,3660,3660,3660,3660,0
|
|
20231114,155900,130290305,3660,3660,3660,3660,0
|
|
20231114,155800,130290305,3660,3660,3660,3660,0
|
|
20231114,155700,130290305,3660,3660,3660,3660,0
|
|
20231114,155600,130290305,3660,3660,3660,3660,0
|
|
20231114,155500,130290305,3660,3660,3660,3660,0
|
|
20231114,155400,130290305,3660,3660,3660,3660,0
|
|
20231114,155300,130290305,3660,3660,3660,3660,0
|
|
20231114,155200,130290305,3660,3660,3660,3660,0
|
|
20231114,155100,130290305,3660,3660,3660,3660,0
|
|
20231114,155000,130290305,3660,3660,3660,3660,0
|
|
20231114,154900,130290305,3660,3660,3660,3660,0
|
|
20231114,154800,130290305,3660,3660,3660,3660,0
|
|
20231114,154700,130290305,3660,3660,3660,3660,0
|
|
20231114,154600,130290305,3660,3660,3660,3660,0
|
|
20231114,154500,130290305,3660,3660,3660,3660,0
|
|
20231114,154400,130290305,3660,3660,3660,3660,1320
|
|
20231114,154300,130290305,3660,3660,3660,3660,0
|
|
20231114,154200,130290305,3660,3660,3660,3660,0
|
|
20231114,154100,130290305,3660,3660,3660,3660,0
|
|
20231114,154000,130290305,3660,3660,3660,3660,0
|
|
20231114,153900,130290305,3660,3660,3660,3660,0
|
|
20231114,153800,130290305,3660,3660,3660,3660,0
|
|
20231114,153700,130290305,3660,3660,3660,3660,0
|
|
20231114,153600,130290305,3660,3660,3660,3660,0
|
|
20231114,153500,130290305,3660,3660,3660,3660,0
|
|
20231114,153400,130290305,3660,3660,3660,3660,0
|
|
20231114,153300,130290305,3660,3660,3660,3660,0
|
|
20231114,153200,130290305,3660,3660,3660,3660,0
|
|
20231114,153100,130290305,3660,3660,3660,3660,0
|
|
20231114,153000,130290305,3660,3660,3660,3660,1320
|
|
20231114,152900,125459105,3665,3665,3665,3665,0
|
|
20231114,152800,125459105,3665,3665,3665,3665,0
|
|
20231114,152700,125459105,3665,3665,3665,3665,0
|
|
20231114,152600,125459105,3665,3665,3665,3665,0
|
|
20231114,152500,125459105,3665,3665,3665,3665,0
|
|
20231114,152400,125459105,3665,3665,3665,3665,0
|
|
20231114,152300,125459105,3665,3665,3665,3665,0
|
|
20231114,152200,125459105,3665,3665,3665,3665,0
|
|
20231114,152100,125459105,3665,3665,3665,3665,0
|
|
20231114,152000,125459105,3665,3665,3665,3665,0
|
|
20231114,151900,125459105,3665,3665,3665,3665,3
|
|
20231114,151800,125448110,3660,3660,3660,3660,0
|
|
20231114,151700,125448110,3660,3660,3660,3660,200
|
|
20231114,151600,124716110,3650,3655,3655,3650,298
|
|
20231114,151500,123627920,3650,3655,3655,3625,1131
|
|
20231114,151400,119506590,3660,3660,3660,3660,201
|
|
20231114,151300,118770930,3650,3645,3650,3630,1931
|
|
20231114,151200,111741660,3640,3685,3685,3640,3330
|
|
20231114,151100,99562035,3685,3690,3690,3685,61
|
|
20231114,151000,99337195,3685,3685,3685,3685,347
|
|
20231114,150900,98058500,3685,3685,3685,3685,50
|
|
20231114,150800,97874250,3685,3685,3685,3685,0
|
|
20231114,150700,97874250,3685,3680,3685,3680,88
|
|
20231114,150600,97550360,3690,3690,3690,3690,0
|
|
20231114,150500,97550360,3690,3675,3690,3675,341
|
|
20231114,150400,96296885,3685,3685,3685,3685,406
|
|
20231114,150300,94800775,3680,3670,3680,3670,2693
|
|
20231114,150200,84904535,3670,3670,3670,3670,0
|
|
20231114,150100,84904535,3670,3670,3670,3670,0
|
|
20231114,150000,84904535,3670,3670,3670,3670,1
|
|
20231114,145900,84900865,3655,3655,3655,3655,0
|
|
20231114,145800,84900865,3655,3655,3655,3655,1
|
|
20231114,145700,84897210,3670,3670,3670,3670,0
|
|
20231114,145600,84897210,3670,3670,3670,3670,0
|
|
20231114,145500,84897210,3670,3670,3670,3670,0
|
|
20231114,145400,84897210,3670,3670,3670,3670,0
|
|
20231114,145300,84897210,3670,3670,3670,3670,0
|
|
20231114,145200,84897210,3670,3670,3670,3670,0
|
|
20231114,145100,84897210,3670,3660,3670,3660,101
|
|
20231114,145000,84527540,3670,3670,3670,3670,0
|
|
20231114,144900,84527540,3670,3655,3670,3655,151
|
|
20231114,144800,83975620,3670,3670,3670,3670,0
|
|
20231114,144700,83975620,3670,3670,3670,3670,0
|
|
20231114,144600,83975620,3670,3660,3675,3660,681
|
|
20231114,144500,81475855,3655,3655,3665,3655,167
|
|
20231114,144400,80864125,3655,3655,3655,3655,110
|
|
20231114,144300,80462075,3655,3655,3655,3655,0
|
|
20231114,144200,80462075,3655,3655,3655,3655,1
|
|
20231114,144100,80458420,3665,3665,3665,3665,0
|
|
20231114,144000,80458420,3665,3665,3665,3665,0
|
|
20231114,143900,80458420,3665,3660,3665,3660,27
|
|
20231114,143800,80359485,3665,3655,3665,3640,130
|
|
20231114,143700,79884350,3655,3655,3655,3655,0
|
|
20231114,143600,79884350,3655,3655,3655,3655,0
|
|
20231114,143500,79884350,3655,3655,3655,3655,0
|
|
20231114,143400,79884350,3655,3655,3655,3655,2
|
|
20231114,143300,79877040,3665,3665,3665,3665,0
|
|
20231114,143200,79877040,3665,3665,3665,3665,55
|
|
20231114,143100,79675465,3665,3665,3665,3665,0
|
|
20231114,143000,79675465,3665,3665,3665,3665,0
|
|
20231114,142900,79675465,3665,3665,3665,3665,1
|
|
20231114,142800,79671800,3660,3660,3660,3660,47
|
|
20231114,142700,79499780,3660,3660,3660,3660,191
|
|
20231114,142600,78800720,3655,3655,3655,3655,252
|
|
20231114,142500,77879660,3655,3655,3655,3655,3
|
|
20231114,142400,77868695,3655,3655,3655,3655,30
|
|
20231114,142300,77759045,3655,3655,3655,3655,239
|
|
20231114,142200,76885500,3660,3655,3660,3655,245
|
|
20231114,142100,75989680,3645,3645,3645,3645,530
|
|
20231114,142000,74057830,3640,3640,3640,3640,0
|
|
20231114,141900,74057830,3640,3640,3640,3640,0
|
|
20231114,141800,74057830,3640,3640,3640,3640,0
|
|
20231114,141700,74057830,3640,3640,3640,3640,0
|
|
20231114,141600,74057830,3640,3640,3640,3640,180
|
|
20231114,141500,73402630,3640,3640,3640,3640,0
|
|
20231114,141400,73402630,3640,3640,3640,3640,20
|
|
20231114,141300,73329830,3645,3645,3645,3645,400
|
|
20231114,141200,71871830,3645,3645,3645,3645,0
|
|
20231114,141100,71871830,3645,3645,3645,3645,0
|
|
20231114,141000,71871830,3645,3645,3645,3645,31
|
|
20231114,140900,71758835,3655,3655,3655,3655,0
|
|
20231114,140800,71758835,3655,3655,3655,3655,0
|
|
20231114,140700,71758835,3655,3655,3655,3655,0
|
|
20231114,140600,71758835,3655,3655,3655,3655,0
|
|
20231114,140500,71758835,3655,3655,3655,3655,0
|
|
20231114,140400,71758835,3655,3655,3655,3655,0
|
|
20231114,140300,71758835,3655,3655,3655,3655,0
|
|
20231114,140200,71758835,3655,3655,3655,3655,0
|
|
20231114,140100,71758835,3655,3655,3655,3655,1
|
|
20231114,140000,71755180,3655,3655,3655,3655,0
|
|
20231114,135900,71755180,3655,3655,3655,3655,0
|
|
20231114,135800,71755180,3655,3655,3655,3655,0
|
|
20231114,135700,71755180,3655,3655,3655,3655,12
|
|
20231114,135600,71711320,3655,3655,3655,3655,0
|
|
20231114,135500,71711320,3655,3655,3655,3655,0
|
|
20231114,135400,71711320,3655,3655,3655,3655,0
|
|
20231114,135300,71711320,3655,3655,3655,3655,0
|
|
20231114,135200,71711320,3655,3655,3655,3655,0
|
|
20231114,135100,71711320,3655,3655,3655,3655,0
|
|
20231114,135000,71711320,3655,3655,3655,3655,0
|
|
20231114,134900,71711320,3655,3655,3655,3655,5
|
|
20231114,134800,71693045,3655,3655,3655,3655,2
|
|
20231114,134700,71685735,3655,3655,3655,3655,0
|
|
20231114,134600,71685735,3655,3655,3655,3655,0
|
|
20231114,134500,71685735,3655,3655,3655,3655,0
|
|
20231114,134400,71685735,3655,3655,3655,3655,0
|
|
20231114,134300,71685735,3655,3655,3655,3655,0
|
|
20231114,134200,71685735,3655,3655,3655,3655,0
|
|
20231114,134100,71685735,3655,3655,3655,3655,0
|
|
20231114,134000,71685735,3655,3650,3655,3650,5
|
|
20231114,133900,71667470,3655,3655,3655,3655,0
|
|
20231114,133800,71667470,3655,3655,3655,3655,0
|
|
20231114,133700,71667470,3655,3655,3655,3655,0
|
|
20231114,133600,71667470,3655,3655,3655,3655,0
|
|
20231114,133500,71667470,3655,3655,3655,3655,0
|
|
20231114,133400,71667470,3655,3655,3655,3655,0
|
|
20231114,133300,71667470,3655,3655,3655,3655,0
|
|
20231114,133200,71667470,3655,3655,3655,3655,0
|
|
20231114,133100,71667470,3655,3655,3655,3655,0
|
|
20231114,133000,71667470,3655,3655,3655,3655,3
|
|
20231114,132900,71656505,3655,3655,3655,3655,26
|
|
20231114,132800,71561475,3650,3650,3650,3650,10
|
|
20231114,132700,71524975,3650,3650,3650,3650,0
|
|
20231114,132600,71524975,3650,3650,3650,3650,0
|
|
20231114,132500,71524975,3650,3650,3650,3650,0
|
|
20231114,132400,71524975,3650,3650,3650,3650,1
|
|
20231114,132300,71521325,3645,3645,3645,3645,0
|
|
20231114,132200,71521325,3645,3645,3645,3645,1
|
|
20231114,132100,71517680,3650,3650,3650,3650,0
|
|
20231114,132000,71517680,3650,3650,3650,3650,0
|
|
20231114,131900,71517680,3650,3650,3650,3650,2
|
|
20231114,131800,71510380,3650,3650,3650,3650,0
|
|
20231114,131700,71510380,3650,3650,3650,3650,0
|
|
20231114,131600,71510380,3650,3650,3650,3650,0
|
|
20231114,131500,71510380,3650,3650,3650,3650,20
|
|
20231114,131400,71437380,3650,3650,3650,3650,0
|
|
20231114,131300,71437380,3650,3650,3650,3650,0
|
|
20231114,131200,71437380,3650,3650,3650,3650,1
|
|
20231114,131100,71433730,3650,3650,3650,3650,0
|
|
20231114,131000,71433730,3650,3650,3650,3650,0
|
|
20231114,130900,71433730,3650,3650,3650,3650,1
|
|
20231114,130800,71430080,3650,3650,3650,3650,0
|
|
20231114,130700,71430080,3650,3650,3650,3650,0
|
|
20231114,130600,71430080,3650,3650,3650,3650,0
|
|
20231114,130500,71430080,3650,3650,3650,3650,0
|
|
20231114,130400,71430080,3650,3650,3650,3650,0
|
|
20231114,130300,71430080,3650,3650,3650,3650,0
|
|
20231114,130200,71430080,3650,3650,3650,3650,0
|
|
20231114,130100,71430080,3650,3650,3650,3650,0
|
|
20231114,130000,71430080,3650,3650,3650,3650,0
|
|
20231114,125900,71430080,3650,3650,3650,3650,0
|
|
20231114,125800,71430080,3650,3650,3650,3650,0
|
|
20231114,125700,71430080,3650,3650,3650,3650,0
|
|
20231114,125600,71430080,3650,3650,3650,3650,0
|
|
20231114,125500,71430080,3650,3650,3650,3650,0
|
|
20231114,125400,71430080,3650,3650,3650,3650,0
|
|
20231114,125300,71430080,3650,3650,3650,3650,0
|
|
20231114,125200,71430080,3650,3650,3650,3650,0
|
|
20231114,125100,71430080,3650,3650,3650,3650,41
|
|
20231114,125000,71280430,3650,3650,3650,3650,0
|
|
20231114,124900,71280430,3650,3650,3650,3650,0
|
|
20231114,124800,71280430,3650,3650,3650,3650,0
|
|
20231114,124700,71280430,3650,3650,3650,3650,0
|
|
20231114,124600,71280430,3650,3650,3650,3650,0
|
|
20231114,124500,71280430,3650,3650,3650,3650,0
|
|
20231114,124400,71280430,3650,3650,3650,3650,2
|
|
20231114,124300,71273130,3650,3650,3650,3650,1
|
|
20231114,124200,71269480,3625,3625,3625,3625,0
|
|
20231114,124100,71269480,3625,3635,3635,3625,700
|
|
20231114,124000,68727980,3655,3655,3655,3655,0
|
|
20231114,123900,68727980,3655,3655,3655,3655,0
|
|
20231114,123800,68727980,3655,3655,3655,3655,0
|
|
20231114,123700,68727980,3655,3655,3655,3655,0
|
|
20231114,123600,68727980,3655,3635,3655,3635,125
|
|
20231114,123500,68273585,3655,3655,3655,3655,0
|
|
20231114,123400,68273585,3655,3655,3655,3655,0
|
|
20231114,123300,68273585,3655,3655,3655,3655,0
|
|
20231114,123200,68273585,3655,3655,3655,3655,0
|
|
20231114,123100,68273585,3655,3655,3655,3655,4
|
|
20231114,123000,68258965,3655,3655,3655,3655,0
|
|
20231114,122900,68258965,3655,3655,3655,3655,30
|
|
20231114,122800,68149315,3655,3655,3655,3655,0
|
|
20231114,122700,68149315,3655,3655,3655,3655,0
|
|
20231114,122600,68149315,3655,3655,3655,3655,0
|
|
20231114,122500,68149315,3655,3655,3655,3655,1
|
|
20231114,122400,68145660,3615,3650,3650,3615,2000
|
|
20231114,122300,60883995,3655,3655,3655,3655,1
|
|
20231114,122200,60880340,3650,3650,3650,3650,18
|
|
20231114,122100,60814640,3650,3650,3650,3650,0
|
|
20231114,122000,60814640,3650,3650,3650,3650,0
|
|
20231114,121900,60814640,3650,3650,3650,3650,0
|
|
20231114,121800,60814640,3650,3650,3650,3650,12
|
|
20231114,121700,60770840,3650,3650,3650,3650,13
|
|
20231114,121600,60723390,3655,3650,3655,3650,506
|
|
20231114,121500,58874750,3640,3640,3640,3640,50
|
|
20231114,121400,58692750,3650,3650,3650,3650,1
|
|
20231114,121300,58689100,3650,3650,3650,3650,41
|
|
20231114,121200,58539450,3660,3665,3665,3660,35
|
|
20231114,121100,58411325,3665,3655,3665,3655,4
|
|
20231114,121000,58396690,3645,3645,3645,3645,1860
|
|
20231114,120900,51616990,3645,3645,3645,3640,295
|
|
20231114,120800,50541765,3645,3645,3645,3645,46
|
|
20231114,120700,50374095,3655,3655,3655,3655,19
|
|
20231114,120600,50304650,3670,3670,3670,3670,0
|
|
20231114,120500,50304650,3670,3670,3670,3670,0
|
|
20231114,120400,50304650,3670,3670,3670,3670,0
|
|
20231114,120300,50304650,3670,3670,3670,3670,0
|
|
20231114,120200,50304650,3670,3670,3670,3670,0
|
|
20231114,120100,50304650,3670,3670,3670,3670,0
|
|
20231114,120000,50304650,3670,3655,3670,3650,151
|
|
20231114,115900,49753475,3670,3670,3670,3670,0
|
|
20231114,115800,49753475,3670,3670,3670,3670,0
|
|
20231114,115700,49753475,3670,3670,3670,3670,0
|
|
20231114,115600,49753475,3670,3670,3670,3670,0
|
|
20231114,115500,49753475,3670,3665,3670,3665,83
|
|
20231114,115400,49448870,3670,3670,3670,3670,10
|
|
20231114,115300,49412170,3675,3675,3675,3675,20
|
|
20231114,115200,49338670,3675,3675,3675,3675,0
|
|
20231114,115100,49338670,3675,3675,3675,3675,0
|
|
20231114,115000,49338670,3675,3675,3675,3675,0
|
|
20231114,114900,49338670,3675,3675,3675,3675,0
|
|
20231114,114800,49338670,3675,3675,3675,3675,9
|
|
20231114,114700,49305595,3675,3670,3675,3670,371
|
|
20231114,114600,47943170,3670,3675,3680,3670,879
|
|
20231114,114500,44709985,3670,3640,3670,3640,1750
|
|
20231114,114400,38307725,3640,3640,3640,3640,0
|
|
20231114,114300,38307725,3640,3640,3640,3640,0
|
|
20231114,114200,38307725,3640,3640,3640,3640,1
|
|
20231114,114100,38304085,3615,3615,3615,3615,50
|
|
20231114,114000,38123335,3645,3645,3645,3645,0
|
|
20231114,113900,38123335,3645,3645,3645,3645,1
|
|
20231114,113800,38119690,3620,3625,3625,3620,100
|
|
20231114,113700,37757680,3625,3625,3625,3625,0
|
|
20231114,113600,37757680,3625,3625,3625,3625,0
|
|
20231114,113500,37757680,3625,3625,3625,3625,0
|
|
20231114,113400,37757680,3625,3625,3625,3625,0
|
|
20231114,113300,37757680,3625,3625,3625,3625,1390
|
|
20231114,113200,32718930,3635,3635,3635,3635,0
|
|
20231114,113100,32718930,3635,3630,3635,3625,859
|
|
20231114,113000,29602870,3635,3635,3635,3635,1
|
|
20231114,112900,29599235,3630,3635,3635,3630,237
|
|
20231114,112800,28738740,3640,3640,3640,3640,0
|
|
20231114,112700,28738740,3640,3635,3640,3635,2
|
|
20231114,112600,28731465,3640,3640,3640,3640,0
|
|
20231114,112500,28731465,3640,3640,3640,3640,0
|
|
20231114,112400,28731465,3640,3640,3640,3640,0
|
|
20231114,112300,28731465,3640,3640,3640,3640,0
|
|
20231114,112200,28731465,3640,3640,3640,3640,10
|
|
20231114,112100,28695065,3645,3645,3645,3645,0
|
|
20231114,112000,28695065,3645,3645,3645,3645,0
|
|
20231114,111900,28695065,3645,3645,3645,3645,0
|
|
20231114,111800,28695065,3645,3645,3645,3645,0
|
|
20231114,111700,28695065,3645,3645,3645,3645,0
|
|
20231114,111600,28695065,3645,3640,3645,3640,2
|
|
20231114,111500,28687780,3640,3640,3640,3640,0
|
|
20231114,111400,28687780,3640,3640,3640,3640,1
|
|
20231114,111300,28684140,3640,3640,3640,3640,0
|
|
20231114,111200,28684140,3640,3640,3640,3640,48
|
|
20231114,111100,28509420,3645,3645,3645,3645,0
|
|
20231114,111000,28509420,3645,3645,3645,3645,0
|
|
20231114,110900,28509420,3645,3645,3645,3645,0
|
|
20231114,110800,28509420,3645,3645,3645,3645,0
|
|
20231114,110700,28509420,3645,3645,3645,3645,0
|
|
20231114,110600,28509420,3645,3645,3645,3645,10
|
|
20231114,110500,28472970,3645,3645,3645,3645,0
|
|
20231114,110400,28472970,3645,3645,3645,3645,0
|
|
20231114,110300,28472970,3645,3645,3645,3645,0
|
|
20231114,110200,28472970,3645,3645,3645,3645,0
|
|
20231114,110100,28472970,3645,3645,3645,3645,0
|
|
20231114,110000,28472970,3645,3645,3645,3645,0
|
|
20231114,105900,28472970,3645,3645,3645,3645,0
|
|
20231114,105800,28472970,3645,3645,3645,3645,50
|
|
20231114,105700,28290720,3645,3645,3645,3645,0
|
|
20231114,105600,28290720,3645,3645,3645,3645,0
|
|
20231114,105500,28290720,3645,3645,3645,3645,0
|
|
20231114,105400,28290720,3645,3645,3645,3645,1
|
|
20231114,105300,28287075,3655,3655,3655,3655,0
|
|
20231114,105200,28287075,3655,3655,3655,3655,0
|
|
20231114,105100,28287075,3655,3655,3655,3655,0
|
|
20231114,105000,28287075,3655,3655,3655,3655,0
|
|
20231114,104900,28287075,3655,3655,3655,3655,0
|
|
20231114,104800,28287075,3655,3655,3655,3655,0
|
|
20231114,104700,28287075,3655,3655,3655,3655,0
|
|
20231114,104600,28287075,3655,3655,3655,3655,1
|
|
20231114,104500,28283420,3645,3640,3645,3640,1145
|
|
20231114,104400,24114320,3640,3640,3640,3640,0
|
|
20231114,104300,24114320,3640,3640,3640,3640,0
|
|
20231114,104200,24114320,3640,3640,3640,3640,0
|
|
20231114,104100,24114320,3640,3640,3640,3640,13
|
|
20231114,104000,24067000,3640,3640,3640,3640,99
|
|
20231114,103900,23706640,3645,3645,3645,3645,0
|
|
20231114,103800,23706640,3645,3645,3645,3645,2
|
|
20231114,103700,23699350,3640,3640,3640,3640,0
|
|
20231114,103600,23699350,3640,3640,3640,3640,0
|
|
20231114,103500,23699350,3640,3640,3640,3640,34
|
|
20231114,103400,23575590,3645,3630,3645,3630,101
|
|
20231114,103300,23208945,3645,3645,3645,3645,0
|
|
20231114,103200,23208945,3645,3645,3645,3645,0
|
|
20231114,103100,23208945,3645,3645,3645,3645,0
|
|
20231114,103000,23208945,3645,3645,3645,3645,0
|
|
20231114,102900,23208945,3645,3630,3645,3630,13
|
|
20231114,102800,23161740,3630,3630,3630,3630,0
|
|
20231114,102700,23161740,3630,3630,3630,3630,0
|
|
20231114,102600,23161740,3630,3630,3630,3630,0
|
|
20231114,102500,23161740,3630,3630,3630,3630,0
|
|
20231114,102400,23161740,3630,3630,3630,3630,0
|
|
20231114,102300,23161740,3630,3630,3630,3630,200
|
|
20231114,102200,22435740,3650,3650,3650,3650,0
|
|
20231114,102100,22435740,3650,3650,3650,3650,1
|
|
20231114,102000,22432090,3625,3625,3625,3625,0
|
|
20231114,101900,22432090,3625,3650,3650,3625,600
|
|
20231114,101800,20251020,3650,3650,3650,3650,120
|
|
20231114,101700,19813020,3650,3650,3650,3650,0
|
|
20231114,101600,19813020,3650,3650,3650,3650,0
|
|
20231114,101500,19813020,3650,3650,3650,3650,0
|
|
20231114,101400,19813020,3650,3650,3650,3650,0
|
|
20231114,101300,19813020,3650,3650,3650,3650,0
|
|
20231114,101200,19813020,3650,3650,3650,3650,0
|
|
20231114,101100,19813020,3650,3650,3650,3650,140
|
|
20231114,101000,19302020,3650,3650,3650,3650,0
|
|
20231114,100900,19302020,3650,3650,3650,3650,0
|
|
20231114,100800,19302020,3650,3650,3650,3650,0
|
|
20231114,100700,19302020,3650,3650,3650,3650,0
|
|
20231114,100600,19302020,3650,3650,3650,3650,0
|
|
20231114,100500,19302020,3650,3650,3650,3650,0
|
|
20231114,100400,19302020,3650,3650,3650,3650,188
|
|
20231114,100300,18615820,3650,3650,3650,3650,100
|
|
20231114,100200,18250820,3645,3645,3645,3645,0
|
|
20231114,100100,18250820,3645,3645,3645,3645,0
|
|
20231114,100000,18250820,3645,3645,3645,3645,0
|
|
20231114,095900,18250820,3645,3645,3645,3645,1
|
|
20231114,095800,18247175,3645,3645,3645,3645,0
|
|
20231114,095700,18247175,3645,3645,3645,3645,1
|
|
20231114,095600,18243530,3645,3645,3645,3645,0
|
|
20231114,095500,18243530,3645,3645,3645,3645,0
|
|
20231114,095400,18243530,3645,3645,3645,3645,1
|
|
20231114,095300,18239885,3645,3645,3645,3645,0
|
|
20231114,095200,18239885,3645,3645,3645,3645,0
|
|
20231114,095100,18239885,3645,3645,3645,3645,0
|
|
20231114,095000,18239885,3645,3645,3645,3645,2
|
|
20231114,094900,18232595,3645,3645,3645,3645,0
|
|
20231114,094800,18232595,3645,3645,3645,3645,0
|
|
20231114,094700,18232595,3645,3645,3645,3645,4
|
|
20231114,094600,18218015,3645,3645,3645,3645,193
|
|
20231114,094500,17514530,3655,3655,3655,3655,0
|
|
20231114,094400,17514530,3655,3655,3655,3655,0
|
|
20231114,094300,17514530,3655,3655,3655,3655,2
|
|
20231114,094200,17507220,3655,3655,3655,3655,41
|
|
20231114,094100,17357365,3655,3655,3655,3655,0
|
|
20231114,094000,17357365,3655,3645,3655,3645,16
|
|
20231114,093900,17299035,3655,3655,3655,3655,28
|
|
20231114,093800,17196695,3655,3655,3655,3655,0
|
|
20231114,093700,17196695,3655,3655,3655,3655,2
|
|
20231114,093600,17189385,3645,3645,3645,3645,1
|
|
20231114,093500,17185740,3655,3655,3655,3655,0
|
|
20231114,093400,17185740,3655,3655,3655,3655,0
|
|
20231114,093300,17185740,3655,3655,3655,3655,5
|
|
20231114,093200,17167465,3655,3655,3655,3655,6
|
|
20231114,093100,17145535,3655,3655,3655,3655,0
|
|
20231114,093000,17145535,3655,3655,3655,3655,20
|
|
20231114,092900,17072435,3665,3665,3665,3665,0
|
|
20231114,092800,17072435,3665,3665,3665,3665,0
|
|
20231114,092700,17072435,3665,3665,3665,3665,0
|
|
20231114,092600,17072435,3665,3665,3665,3665,0
|
|
20231114,092500,17072435,3665,3665,3665,3665,0
|
|
20231114,092400,17072435,3665,3665,3665,3665,0
|
|
20231114,092300,17072435,3665,3665,3665,3665,0
|
|
20231114,092200,17072435,3665,3640,3665,3640,2
|
|
20231114,092100,17065130,3670,3670,3670,3670,0
|
|
20231114,092000,17065130,3670,3670,3670,3670,0
|
|
20231114,091900,17065130,3670,3670,3670,3670,0
|
|
20231114,091800,17065130,3670,3640,3670,3640,186
|
|
20231114,091700,16386880,3635,3635,3635,3635,90
|
|
20231114,091600,16059730,3635,3635,3635,3635,0
|
|
20231114,091500,16059730,3635,3635,3635,3635,14
|
|
20231114,091400,16008840,3630,3630,3630,3630,326
|
|
20231114,091300,14825460,3625,3625,3625,3625,144
|
|
20231114,091200,14303460,3625,3620,3625,3620,308
|
|
20231114,091100,13188495,3620,3620,3620,3620,0
|
|
20231114,091000,13188495,3620,3620,3620,3620,1
|
|
20231114,090900,13184875,3620,3620,3620,3620,0
|
|
20231114,090800,13184875,3620,3620,3620,3620,0
|
|
20231114,090700,13184875,3620,3620,3620,3620,12
|
|
20231114,090600,13141435,3620,3600,3620,3600,611
|
|
20231114,090500,10937595,3590,3585,3590,3585,749
|
|
20231114,090400,8250655,3580,3580,3580,3580,20
|
|
20231114,090300,8179055,3585,3585,3585,3585,0
|
|
20231114,090200,8179055,3585,3580,3585,3580,240
|
|
20231114,090100,7319655,3580,3580,3580,3580,195
|
|
20231114,090000,6621555,3580,3565,3580,3565,1848
|