677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201400,171432735,3190,3190,3190,3190,842
|
|
20231114,201300,171432735,3190,3190,3190,3190,0
|
|
20231114,201200,171432735,3190,3190,3190,3190,0
|
|
20231114,201100,171432735,3190,3190,3190,3190,0
|
|
20231114,201000,171432735,3190,3190,3190,3190,0
|
|
20231114,200900,171432735,3190,3190,3190,3190,0
|
|
20231114,200800,171432735,3190,3190,3190,3190,0
|
|
20231114,200700,171432735,3190,3190,3190,3190,0
|
|
20231114,200600,171432735,3190,3190,3190,3190,0
|
|
20231114,200500,171432735,3190,3190,3190,3190,0
|
|
20231114,200400,171432735,3190,3190,3190,3190,0
|
|
20231114,200300,171432735,3190,3190,3190,3190,0
|
|
20231114,200200,171432735,3190,3190,3190,3190,0
|
|
20231114,200100,171432735,3190,3190,3190,3190,0
|
|
20231114,200000,171432735,3190,3190,3190,3190,0
|
|
20231114,195900,171432735,3190,3190,3190,3190,0
|
|
20231114,195800,171432735,3190,3190,3190,3190,0
|
|
20231114,195700,171432735,3190,3190,3190,3190,0
|
|
20231114,195600,171432735,3190,3190,3190,3190,0
|
|
20231114,195500,171432735,3190,3190,3190,3190,0
|
|
20231114,195400,171432735,3190,3190,3190,3190,0
|
|
20231114,195300,171432735,3190,3190,3190,3190,0
|
|
20231114,195200,171432735,3190,3190,3190,3190,0
|
|
20231114,195100,171432735,3190,3190,3190,3190,0
|
|
20231114,195000,171432735,3190,3190,3190,3190,0
|
|
20231114,194900,171432735,3190,3190,3190,3190,0
|
|
20231114,194800,171432735,3190,3190,3190,3190,0
|
|
20231114,194700,171432735,3190,3190,3190,3190,0
|
|
20231114,194600,171432735,3190,3190,3190,3190,0
|
|
20231114,194500,171432735,3190,3190,3190,3190,0
|
|
20231114,194400,171432735,3190,3190,3190,3190,842
|
|
20231114,194300,171432735,3190,3190,3190,3190,0
|
|
20231114,194200,171432735,3190,3190,3190,3190,0
|
|
20231114,194100,171432735,3190,3190,3190,3190,0
|
|
20231114,194000,171432735,3190,3190,3190,3190,0
|
|
20231114,193900,171432735,3190,3190,3190,3190,0
|
|
20231114,193800,171432735,3190,3190,3190,3190,0
|
|
20231114,193700,171432735,3190,3190,3190,3190,0
|
|
20231114,193600,171432735,3190,3190,3190,3190,0
|
|
20231114,193500,171432735,3190,3190,3190,3190,0
|
|
20231114,193400,171432735,3190,3190,3190,3190,0
|
|
20231114,193300,171432735,3190,3190,3190,3190,0
|
|
20231114,193200,171432735,3190,3190,3190,3190,0
|
|
20231114,193100,171432735,3190,3190,3190,3190,0
|
|
20231114,193000,171432735,3190,3190,3190,3190,0
|
|
20231114,192900,171432735,3190,3190,3190,3190,0
|
|
20231114,192800,171432735,3190,3190,3190,3190,0
|
|
20231114,192700,171432735,3190,3190,3190,3190,0
|
|
20231114,192600,171432735,3190,3190,3190,3190,0
|
|
20231114,192500,171432735,3190,3190,3190,3190,0
|
|
20231114,192400,171432735,3190,3190,3190,3190,0
|
|
20231114,192300,171432735,3190,3190,3190,3190,0
|
|
20231114,192200,171432735,3190,3190,3190,3190,0
|
|
20231114,192100,171432735,3190,3190,3190,3190,0
|
|
20231114,192000,171432735,3190,3190,3190,3190,0
|
|
20231114,191900,171432735,3190,3190,3190,3190,0
|
|
20231114,191800,171432735,3190,3190,3190,3190,0
|
|
20231114,191700,171432735,3190,3190,3190,3190,0
|
|
20231114,191600,171432735,3190,3190,3190,3190,0
|
|
20231114,191500,171432735,3190,3190,3190,3190,0
|
|
20231114,191400,171432735,3190,3190,3190,3190,842
|
|
20231114,191300,171432735,3190,3190,3190,3190,0
|
|
20231114,191200,171432735,3190,3190,3190,3190,0
|
|
20231114,191100,171432735,3190,3190,3190,3190,0
|
|
20231114,191000,171432735,3190,3190,3190,3190,0
|
|
20231114,190900,171432735,3190,3190,3190,3190,0
|
|
20231114,190800,171432735,3190,3190,3190,3190,0
|
|
20231114,190700,171432735,3190,3190,3190,3190,0
|
|
20231114,190600,171432735,3190,3190,3190,3190,0
|
|
20231114,190500,171432735,3190,3190,3190,3190,0
|
|
20231114,190400,171432735,3190,3190,3190,3190,0
|
|
20231114,190300,171432735,3190,3190,3190,3190,0
|
|
20231114,190200,171432735,3190,3190,3190,3190,0
|
|
20231114,190100,171432735,3190,3190,3190,3190,0
|
|
20231114,190000,171432735,3190,3190,3190,3190,0
|
|
20231114,185900,171432735,3190,3190,3190,3190,0
|
|
20231114,185800,171432735,3190,3190,3190,3190,0
|
|
20231114,185700,171432735,3190,3190,3190,3190,0
|
|
20231114,185600,171432735,3190,3190,3190,3190,0
|
|
20231114,185500,171432735,3190,3190,3190,3190,0
|
|
20231114,185400,171432735,3190,3190,3190,3190,0
|
|
20231114,185300,171432735,3190,3190,3190,3190,0
|
|
20231114,185200,171432735,3190,3190,3190,3190,0
|
|
20231114,185100,171432735,3190,3190,3190,3190,0
|
|
20231114,185000,171432735,3190,3190,3190,3190,0
|
|
20231114,184900,171432735,3190,3190,3190,3190,0
|
|
20231114,184800,171432735,3190,3190,3190,3190,0
|
|
20231114,184700,171432735,3190,3190,3190,3190,0
|
|
20231114,184600,171432735,3190,3190,3190,3190,0
|
|
20231114,184500,171432735,3190,3190,3190,3190,0
|
|
20231114,184400,171432735,3190,3190,3190,3190,842
|
|
20231114,184300,171432735,3190,3190,3190,3190,0
|
|
20231114,184200,171432735,3190,3190,3190,3190,0
|
|
20231114,184100,171432735,3190,3190,3190,3190,0
|
|
20231114,184000,171432735,3190,3190,3190,3190,0
|
|
20231114,183900,171432735,3190,3190,3190,3190,0
|
|
20231114,183800,171432735,3190,3190,3190,3190,0
|
|
20231114,183700,171432735,3190,3190,3190,3190,0
|
|
20231114,183600,171432735,3190,3190,3190,3190,0
|
|
20231114,183500,171432735,3190,3190,3190,3190,0
|
|
20231114,183400,171432735,3190,3190,3190,3190,0
|
|
20231114,183300,171432735,3190,3190,3190,3190,0
|
|
20231114,183200,171432735,3190,3190,3190,3190,0
|
|
20231114,183100,171432735,3190,3190,3190,3190,0
|
|
20231114,183000,171432735,3190,3190,3190,3190,0
|
|
20231114,182900,171432735,3190,3190,3190,3190,0
|
|
20231114,182800,171432735,3190,3190,3190,3190,0
|
|
20231114,182700,171432735,3190,3190,3190,3190,0
|
|
20231114,182600,171432735,3190,3190,3190,3190,0
|
|
20231114,182500,171432735,3190,3190,3190,3190,0
|
|
20231114,182400,171432735,3190,3190,3190,3190,0
|
|
20231114,182300,171432735,3190,3190,3190,3190,0
|
|
20231114,182200,171432735,3190,3190,3190,3190,0
|
|
20231114,182100,171432735,3190,3190,3190,3190,0
|
|
20231114,182000,171432735,3190,3190,3190,3190,0
|
|
20231114,181900,171432735,3190,3190,3190,3190,0
|
|
20231114,181800,171432735,3190,3190,3190,3190,0
|
|
20231114,181700,171432735,3190,3190,3190,3190,0
|
|
20231114,181600,171432735,3190,3190,3190,3190,0
|
|
20231114,181500,171432735,3190,3190,3190,3190,0
|
|
20231114,181400,171432735,3190,3190,3190,3190,842
|
|
20231114,181300,171432735,3190,3190,3190,3190,0
|
|
20231114,181200,171432735,3190,3190,3190,3190,0
|
|
20231114,181100,171432735,3190,3190,3190,3190,0
|
|
20231114,181000,171432735,3190,3190,3190,3190,0
|
|
20231114,180900,171432735,3190,3190,3190,3190,0
|
|
20231114,180800,171432735,3190,3190,3190,3190,0
|
|
20231114,180700,171432735,3190,3190,3190,3190,0
|
|
20231114,180600,171432735,3190,3190,3190,3190,0
|
|
20231114,180500,171432735,3190,3190,3190,3190,0
|
|
20231114,180400,171432735,3190,3190,3190,3190,0
|
|
20231114,180300,171432735,3190,3190,3190,3190,0
|
|
20231114,180200,171432735,3190,3190,3190,3190,0
|
|
20231114,180100,171432735,3190,3190,3190,3190,0
|
|
20231114,180000,171432735,3190,3190,3190,3190,0
|
|
20231114,175900,171432735,3190,3190,3190,3190,0
|
|
20231114,175800,171432735,3190,3190,3190,3190,0
|
|
20231114,175700,171432735,3190,3190,3190,3190,0
|
|
20231114,175600,171432735,3190,3190,3190,3190,0
|
|
20231114,175500,171432735,3190,3190,3190,3190,0
|
|
20231114,175400,171432735,3190,3190,3190,3190,0
|
|
20231114,175300,171432735,3190,3190,3190,3190,0
|
|
20231114,175200,171432735,3190,3190,3190,3190,0
|
|
20231114,175100,171432735,3190,3190,3190,3190,0
|
|
20231114,175000,171432735,3190,3190,3190,3190,0
|
|
20231114,174900,171432735,3190,3190,3190,3190,0
|
|
20231114,174800,171432735,3190,3190,3190,3190,0
|
|
20231114,174700,171432735,3190,3190,3190,3190,0
|
|
20231114,174600,171432735,3190,3190,3190,3190,0
|
|
20231114,174500,171432735,3190,3190,3190,3190,0
|
|
20231114,174400,171432735,3190,3190,3190,3190,842
|
|
20231114,174300,171432735,3190,3190,3190,3190,0
|
|
20231114,174200,171432735,3190,3190,3190,3190,0
|
|
20231114,174100,171432735,3190,3190,3190,3190,0
|
|
20231114,174000,171432735,3190,3190,3190,3190,0
|
|
20231114,173900,171432735,3190,3190,3190,3190,0
|
|
20231114,173800,171432735,3190,3190,3190,3190,0
|
|
20231114,173700,171432735,3190,3190,3190,3190,0
|
|
20231114,173600,171432735,3190,3190,3190,3190,0
|
|
20231114,173500,171432735,3190,3190,3190,3190,0
|
|
20231114,173400,171432735,3190,3190,3190,3190,0
|
|
20231114,173300,171432735,3190,3190,3190,3190,0
|
|
20231114,173200,171432735,3190,3190,3190,3190,0
|
|
20231114,173100,171432735,3190,3190,3190,3190,0
|
|
20231114,173000,171432735,3190,3190,3190,3190,0
|
|
20231114,172900,171432735,3190,3190,3190,3190,0
|
|
20231114,172800,171432735,3190,3190,3190,3190,0
|
|
20231114,172700,171432735,3190,3190,3190,3190,0
|
|
20231114,172600,171432735,3190,3190,3190,3190,0
|
|
20231114,172500,171432735,3190,3190,3190,3190,0
|
|
20231114,172400,171432735,3190,3190,3190,3190,0
|
|
20231114,172300,171432735,3190,3190,3190,3190,0
|
|
20231114,172200,171432735,3190,3190,3190,3190,0
|
|
20231114,172100,171432735,3190,3190,3190,3190,0
|
|
20231114,172000,171432735,3190,3190,3190,3190,0
|
|
20231114,171900,171432735,3190,3190,3190,3190,0
|
|
20231114,171800,171432735,3190,3190,3190,3190,0
|
|
20231114,171700,171432735,3190,3190,3190,3190,0
|
|
20231114,171600,171432735,3190,3190,3190,3190,0
|
|
20231114,171500,171432735,3190,3190,3190,3190,0
|
|
20231114,171400,171432735,3190,3190,3190,3190,842
|
|
20231114,171300,171432735,3190,3190,3190,3190,0
|
|
20231114,171200,171432735,3190,3190,3190,3190,0
|
|
20231114,171100,171432735,3190,3190,3190,3190,0
|
|
20231114,171000,171432735,3190,3190,3190,3190,0
|
|
20231114,170900,171432735,3190,3190,3190,3190,0
|
|
20231114,170800,171432735,3190,3190,3190,3190,0
|
|
20231114,170700,171432735,3190,3190,3190,3190,0
|
|
20231114,170600,171432735,3190,3190,3190,3190,0
|
|
20231114,170500,171432735,3190,3190,3190,3190,0
|
|
20231114,170400,171432735,3190,3190,3190,3190,0
|
|
20231114,170300,171432735,3190,3190,3190,3190,0
|
|
20231114,170200,171432735,3190,3190,3190,3190,0
|
|
20231114,170100,171432735,3190,3190,3190,3190,0
|
|
20231114,170000,171432735,3190,3190,3190,3190,0
|
|
20231114,165900,171432735,3190,3190,3190,3190,0
|
|
20231114,165800,171432735,3190,3190,3190,3190,0
|
|
20231114,165700,171432735,3190,3190,3190,3190,0
|
|
20231114,165600,171432735,3190,3190,3190,3190,0
|
|
20231114,165500,171432735,3190,3190,3190,3190,0
|
|
20231114,165400,171432735,3190,3190,3190,3190,0
|
|
20231114,165300,171432735,3190,3190,3190,3190,0
|
|
20231114,165200,171432735,3190,3190,3190,3190,0
|
|
20231114,165100,171432735,3190,3190,3190,3190,0
|
|
20231114,165000,171432735,3190,3190,3190,3190,0
|
|
20231114,164900,171432735,3190,3190,3190,3190,0
|
|
20231114,164800,171432735,3190,3190,3190,3190,0
|
|
20231114,164700,171432735,3190,3190,3190,3190,0
|
|
20231114,164600,171432735,3190,3190,3190,3190,0
|
|
20231114,164500,171432735,3190,3190,3190,3190,0
|
|
20231114,164400,171432735,3190,3190,3190,3190,842
|
|
20231114,164300,171432735,3190,3190,3190,3190,0
|
|
20231114,164200,171432735,3190,3190,3190,3190,0
|
|
20231114,164100,171432735,3190,3190,3190,3190,0
|
|
20231114,164000,171432735,3190,3190,3190,3190,0
|
|
20231114,163900,171432735,3190,3190,3190,3190,0
|
|
20231114,163800,171432735,3190,3190,3190,3190,0
|
|
20231114,163700,171432735,3190,3190,3190,3190,0
|
|
20231114,163600,171432735,3190,3190,3190,3190,0
|
|
20231114,163500,171432735,3190,3190,3190,3190,0
|
|
20231114,163400,171432735,3190,3190,3190,3190,0
|
|
20231114,163300,171432735,3190,3190,3190,3190,0
|
|
20231114,163200,171432735,3190,3190,3190,3190,0
|
|
20231114,163100,171432735,3190,3190,3190,3190,0
|
|
20231114,163000,171432735,3190,3190,3190,3190,0
|
|
20231114,162900,171432735,3190,3190,3190,3190,0
|
|
20231114,162800,171432735,3190,3190,3190,3190,0
|
|
20231114,162700,171432735,3190,3190,3190,3190,0
|
|
20231114,162600,171432735,3190,3190,3190,3190,0
|
|
20231114,162500,171432735,3190,3190,3190,3190,0
|
|
20231114,162400,171432735,3190,3190,3190,3190,0
|
|
20231114,162300,171432735,3190,3190,3190,3190,0
|
|
20231114,162200,171432735,3190,3190,3190,3190,0
|
|
20231114,162100,171432735,3190,3190,3190,3190,0
|
|
20231114,162000,171432735,3190,3190,3190,3190,0
|
|
20231114,161900,171432735,3190,3190,3190,3190,0
|
|
20231114,161800,171432735,3190,3190,3190,3190,0
|
|
20231114,161700,171432735,3190,3190,3190,3190,0
|
|
20231114,161600,171432735,3190,3190,3190,3190,0
|
|
20231114,161500,171432735,3190,3190,3190,3190,0
|
|
20231114,161400,171432735,3190,3190,3190,3190,842
|
|
20231114,161300,171432735,3190,3190,3190,3190,0
|
|
20231114,161200,171432735,3190,3190,3190,3190,0
|
|
20231114,161100,171432735,3190,3190,3190,3190,0
|
|
20231114,161000,171432735,3190,3190,3190,3190,0
|
|
20231114,160900,171432735,3190,3190,3190,3190,0
|
|
20231114,160800,171432735,3190,3190,3190,3190,0
|
|
20231114,160700,171432735,3190,3190,3190,3190,0
|
|
20231114,160600,171432735,3190,3190,3190,3190,0
|
|
20231114,160500,171432735,3190,3190,3190,3190,0
|
|
20231114,160400,171432735,3190,3190,3190,3190,0
|
|
20231114,160300,171432735,3190,3190,3190,3190,0
|
|
20231114,160200,171432735,3190,3190,3190,3190,0
|
|
20231114,160100,171432735,3190,3190,3190,3190,0
|
|
20231114,160000,171432735,3190,3190,3190,3190,0
|
|
20231114,155900,171432735,3190,3190,3190,3190,0
|
|
20231114,155800,171432735,3190,3190,3190,3190,0
|
|
20231114,155700,171432735,3190,3190,3190,3190,0
|
|
20231114,155600,171432735,3190,3190,3190,3190,0
|
|
20231114,155500,171432735,3190,3190,3190,3190,0
|
|
20231114,155400,171432735,3190,3190,3190,3190,0
|
|
20231114,155300,171432735,3190,3190,3190,3190,0
|
|
20231114,155200,171432735,3190,3190,3190,3190,0
|
|
20231114,155100,171432735,3190,3190,3190,3190,0
|
|
20231114,155000,171432735,3190,3190,3190,3190,0
|
|
20231114,154900,171432735,3190,3190,3190,3190,0
|
|
20231114,154800,171432735,3190,3190,3190,3190,0
|
|
20231114,154700,171432735,3190,3190,3190,3190,0
|
|
20231114,154600,171432735,3190,3190,3190,3190,0
|
|
20231114,154500,171432735,3190,3190,3190,3190,0
|
|
20231114,154400,171432735,3190,3190,3190,3190,842
|
|
20231114,154300,171432735,3190,3190,3190,3190,0
|
|
20231114,154200,171432735,3190,3190,3190,3190,0
|
|
20231114,154100,171432735,3190,3190,3190,3190,0
|
|
20231114,154000,171432735,3190,3190,3190,3190,0
|
|
20231114,153900,171432735,3190,3190,3190,3190,0
|
|
20231114,153800,171432735,3190,3190,3190,3190,0
|
|
20231114,153700,171432735,3190,3190,3190,3190,0
|
|
20231114,153600,171432735,3190,3190,3190,3190,0
|
|
20231114,153500,171432735,3190,3190,3190,3190,0
|
|
20231114,153400,171432735,3190,3190,3190,3190,0
|
|
20231114,153300,171432735,3190,3190,3190,3190,0
|
|
20231114,153200,171432735,3190,3190,3190,3190,0
|
|
20231114,153100,171432735,3190,3190,3190,3190,0
|
|
20231114,153000,171432735,3190,3190,3190,3190,842
|
|
20231114,152900,168746755,3190,3190,3190,3190,0
|
|
20231114,152800,168746755,3190,3190,3190,3190,0
|
|
20231114,152700,168746755,3190,3190,3190,3190,0
|
|
20231114,152600,168746755,3190,3190,3190,3190,0
|
|
20231114,152500,168746755,3190,3190,3190,3190,0
|
|
20231114,152400,168746755,3190,3190,3190,3190,0
|
|
20231114,152300,168746755,3190,3190,3190,3190,0
|
|
20231114,152200,168746755,3190,3190,3190,3190,0
|
|
20231114,152100,168746755,3190,3190,3190,3190,0
|
|
20231114,152000,168746755,3190,3190,3190,3190,0
|
|
20231114,151900,168746755,3190,3185,3190,3170,329
|
|
20231114,151800,167698945,3170,3185,3185,3170,12
|
|
20231114,151700,167660755,3190,3190,3190,3190,0
|
|
20231114,151600,167660755,3190,3190,3190,3190,0
|
|
20231114,151500,167660755,3190,3190,3190,3190,392
|
|
20231114,151400,166410275,3190,3185,3190,3185,409
|
|
20231114,151300,165105805,3190,3185,3190,3185,2
|
|
20231114,151200,165099430,3170,3185,3185,3170,569
|
|
20231114,151100,163290000,3180,3175,3180,3175,1236
|
|
20231114,151000,159360355,3175,3160,3175,3160,1002
|
|
20231114,150900,156179035,3160,3160,3160,3160,0
|
|
20231114,150800,156179035,3160,3160,3160,3160,0
|
|
20231114,150700,156179035,3160,3160,3160,3160,0
|
|
20231114,150600,156179035,3160,3160,3160,3160,0
|
|
20231114,150500,156179035,3160,3160,3160,3160,0
|
|
20231114,150400,156179035,3160,3160,3160,3160,0
|
|
20231114,150300,156179035,3160,3160,3160,3160,0
|
|
20231114,150200,156179035,3160,3160,3160,3160,100
|
|
20231114,150100,155863035,3160,3160,3160,3160,0
|
|
20231114,150000,155863035,3160,3160,3160,3160,185
|
|
20231114,145900,155278435,3175,3165,3175,3165,1270
|
|
20231114,145800,151248165,3165,3165,3165,3165,0
|
|
20231114,145700,151248165,3165,3165,3165,3165,0
|
|
20231114,145600,151248165,3165,3165,3165,3165,0
|
|
20231114,145500,151248165,3165,3165,3165,3165,5
|
|
20231114,145400,151232340,3170,3170,3170,3170,0
|
|
20231114,145300,151232340,3170,3170,3170,3170,0
|
|
20231114,145200,151232340,3170,3170,3170,3170,0
|
|
20231114,145100,151232340,3170,3170,3170,3170,2
|
|
20231114,145000,151226000,3160,3160,3160,3160,159
|
|
20231114,144900,150723560,3170,3180,3180,3170,1070
|
|
20231114,144800,147328175,3180,3180,3180,3180,0
|
|
20231114,144700,147328175,3180,3180,3180,3180,2
|
|
20231114,144600,147321815,3190,3190,3190,3190,0
|
|
20231114,144500,147321815,3190,3190,3190,3190,300
|
|
20231114,144400,146364815,3180,3175,3180,3175,13
|
|
20231114,144300,146323490,3190,3190,3190,3190,100
|
|
20231114,144200,146004490,3195,3195,3195,3195,0
|
|
20231114,144100,146004490,3195,3170,3195,3170,4424
|
|
20231114,144000,131914505,3165,3160,3165,3160,312
|
|
20231114,143900,130927370,3160,3160,3160,3160,1
|
|
20231114,143800,130924210,3160,3160,3160,3160,0
|
|
20231114,143700,130924210,3160,3160,3160,3160,0
|
|
20231114,143600,130924210,3160,3155,3160,3155,300
|
|
20231114,143500,129976610,3145,3145,3145,3145,0
|
|
20231114,143400,129976610,3145,3145,3145,3145,0
|
|
20231114,143300,129976610,3145,3145,3145,3145,0
|
|
20231114,143200,129976610,3145,3145,3145,3145,0
|
|
20231114,143100,129976610,3145,3145,3145,3145,0
|
|
20231114,143000,129976610,3145,3145,3145,3145,55
|
|
20231114,142900,129803635,3145,3145,3145,3145,26
|
|
20231114,142800,129721865,3145,3145,3145,3145,0
|
|
20231114,142700,129721865,3145,3145,3145,3145,0
|
|
20231114,142600,129721865,3145,3145,3145,3145,0
|
|
20231114,142500,129721865,3145,3145,3145,3145,10
|
|
20231114,142400,129690415,3145,3145,3145,3145,0
|
|
20231114,142300,129690415,3145,3145,3145,3145,0
|
|
20231114,142200,129690415,3145,3145,3145,3145,0
|
|
20231114,142100,129690415,3145,3145,3145,3145,0
|
|
20231114,142000,129690415,3145,3145,3145,3145,0
|
|
20231114,141900,129690415,3145,3145,3145,3145,0
|
|
20231114,141800,129690415,3145,3145,3145,3145,0
|
|
20231114,141700,129690415,3145,3145,3145,3145,0
|
|
20231114,141600,129690415,3145,3145,3145,3145,0
|
|
20231114,141500,129690415,3145,3145,3145,3145,0
|
|
20231114,141400,129690415,3145,3145,3145,3145,0
|
|
20231114,141300,129690415,3145,3145,3145,3145,0
|
|
20231114,141200,129690415,3145,3145,3145,3145,0
|
|
20231114,141100,129690415,3145,3145,3145,3145,0
|
|
20231114,141000,129690415,3145,3145,3145,3145,0
|
|
20231114,140900,129690415,3145,3145,3145,3145,0
|
|
20231114,140800,129690415,3145,3145,3145,3145,0
|
|
20231114,140700,129690415,3145,3145,3145,3145,0
|
|
20231114,140600,129690415,3145,3145,3145,3145,0
|
|
20231114,140500,129690415,3145,3145,3145,3145,0
|
|
20231114,140400,129690415,3145,3145,3145,3145,10
|
|
20231114,140300,129658965,3155,3155,3155,3155,0
|
|
20231114,140200,129658965,3155,3155,3155,3155,0
|
|
20231114,140100,129658965,3155,3155,3155,3155,0
|
|
20231114,140000,129658965,3155,3155,3155,3155,0
|
|
20231114,135900,129658965,3155,3150,3155,3150,454
|
|
20231114,135800,128227460,3135,3135,3135,3135,0
|
|
20231114,135700,128227460,3135,3135,3135,3135,0
|
|
20231114,135600,128227460,3135,3135,3135,3135,0
|
|
20231114,135500,128227460,3135,3135,3135,3135,0
|
|
20231114,135400,128227460,3135,3135,3135,3135,0
|
|
20231114,135300,128227460,3135,3135,3135,3135,0
|
|
20231114,135200,128227460,3135,3140,3140,3135,459
|
|
20231114,135100,126787210,3150,3150,3150,3150,0
|
|
20231114,135000,126787210,3150,3150,3150,3150,0
|
|
20231114,134900,126787210,3150,3150,3150,3150,0
|
|
20231114,134800,126787210,3150,3150,3150,3150,0
|
|
20231114,134700,126787210,3150,3150,3150,3150,0
|
|
20231114,134600,126787210,3150,3150,3150,3150,10
|
|
20231114,134500,126755710,3150,3150,3150,3150,2
|
|
20231114,134400,126749410,3150,3150,3150,3150,0
|
|
20231114,134300,126749410,3150,3150,3150,3150,0
|
|
20231114,134200,126749410,3150,3150,3150,3150,0
|
|
20231114,134100,126749410,3150,3150,3150,3150,0
|
|
20231114,134000,126749410,3150,3150,3150,3150,2
|
|
20231114,133900,126743110,3150,3150,3150,3150,0
|
|
20231114,133800,126743110,3150,3130,3150,3130,101
|
|
20231114,133700,126424980,3150,3150,3150,3150,0
|
|
20231114,133600,126424980,3150,3150,3150,3150,0
|
|
20231114,133500,126424980,3150,3150,3150,3150,0
|
|
20231114,133400,126424980,3150,3150,3150,3150,0
|
|
20231114,133300,126424980,3150,3150,3150,3150,0
|
|
20231114,133200,126424980,3150,3150,3150,3150,0
|
|
20231114,133100,126424980,3150,3150,3150,3150,0
|
|
20231114,133000,126424980,3150,3150,3150,3150,0
|
|
20231114,132900,126424980,3150,3150,3150,3150,0
|
|
20231114,132800,126424980,3150,3150,3150,3150,0
|
|
20231114,132700,126424980,3150,3150,3150,3150,0
|
|
20231114,132600,126424980,3150,3150,3150,3150,0
|
|
20231114,132500,126424980,3150,3150,3150,3150,231
|
|
20231114,132400,125697330,3140,3140,3140,3140,0
|
|
20231114,132300,125697330,3140,3140,3140,3140,0
|
|
20231114,132200,125697330,3140,3140,3140,3140,0
|
|
20231114,132100,125697330,3140,3140,3140,3140,0
|
|
20231114,132000,125697330,3140,3140,3140,3140,0
|
|
20231114,131900,125697330,3140,3140,3140,3140,0
|
|
20231114,131800,125697330,3140,3140,3140,3140,0
|
|
20231114,131700,125697330,3140,3140,3140,3140,0
|
|
20231114,131600,125697330,3140,3140,3140,3140,144
|
|
20231114,131500,125245170,3125,3130,3130,3125,950
|
|
20231114,131400,122274265,3125,3125,3125,3125,0
|
|
20231114,131300,122274265,3125,3155,3155,3125,3681
|
|
20231114,131200,110737350,3160,3160,3160,3160,0
|
|
20231114,131100,110737350,3160,3160,3160,3160,0
|
|
20231114,131000,110737350,3160,3160,3160,3160,0
|
|
20231114,130900,110737350,3160,3160,3160,3160,50
|
|
20231114,130800,110579350,3160,3160,3160,3160,221
|
|
20231114,130700,109880990,3155,3155,3155,3155,0
|
|
20231114,130600,109880990,3155,3155,3155,3155,0
|
|
20231114,130500,109880990,3155,3155,3155,3155,0
|
|
20231114,130400,109880990,3155,3155,3155,3155,0
|
|
20231114,130300,109880990,3155,3155,3155,3155,394
|
|
20231114,130200,108637920,3150,3150,3150,3150,52
|
|
20231114,130100,108474120,3140,3140,3140,3140,0
|
|
20231114,130000,108474120,3140,3140,3140,3140,0
|
|
20231114,125900,108474120,3140,3140,3140,3140,10
|
|
20231114,125800,108442720,3135,3135,3135,3135,0
|
|
20231114,125700,108442720,3135,3135,3135,3135,0
|
|
20231114,125600,108442720,3135,3135,3135,3135,0
|
|
20231114,125500,108442720,3135,3135,3135,3135,0
|
|
20231114,125400,108442720,3135,3135,3135,3135,0
|
|
20231114,125300,108442720,3135,3135,3135,3135,1
|
|
20231114,125200,108439585,3135,3135,3135,3135,1
|
|
20231114,125100,108436450,3140,3140,3140,3140,0
|
|
20231114,125000,108436450,3140,3140,3140,3140,0
|
|
20231114,124900,108436450,3140,3140,3140,3140,0
|
|
20231114,124800,108436450,3140,3140,3140,3140,0
|
|
20231114,124700,108436450,3140,3140,3140,3140,460
|
|
20231114,124600,106992050,3155,3155,3160,3155,1875
|
|
20231114,124500,101074975,3135,3135,3135,3135,0
|
|
20231114,124400,101074975,3135,3135,3135,3135,78
|
|
20231114,124300,100830445,3135,3135,3135,3135,0
|
|
20231114,124200,100830445,3135,3135,3135,3135,0
|
|
20231114,124100,100830445,3135,3135,3135,3135,100
|
|
20231114,124000,100516945,3155,3155,3155,3155,0
|
|
20231114,123900,100516945,3155,3155,3155,3155,0
|
|
20231114,123800,100516945,3155,3150,3155,3150,26
|
|
20231114,123700,100434920,3130,3130,3130,3130,0
|
|
20231114,123600,100434920,3130,3130,3130,3130,0
|
|
20231114,123500,100434920,3130,3130,3130,3130,0
|
|
20231114,123400,100434920,3130,3130,3130,3130,0
|
|
20231114,123300,100434920,3130,3130,3130,3130,0
|
|
20231114,123200,100434920,3130,3130,3130,3130,0
|
|
20231114,123100,100434920,3130,3130,3130,3130,0
|
|
20231114,123000,100434920,3130,3130,3130,3130,0
|
|
20231114,122900,100434920,3130,3130,3130,3130,0
|
|
20231114,122800,100434920,3130,3130,3130,3130,0
|
|
20231114,122700,100434920,3130,3130,3130,3130,0
|
|
20231114,122600,100434920,3130,3130,3130,3130,0
|
|
20231114,122500,100434920,3130,3130,3130,3130,0
|
|
20231114,122400,100434920,3130,3130,3130,3130,0
|
|
20231114,122300,100434920,3130,3140,3140,3130,914
|
|
20231114,122200,97570825,3140,3145,3145,3140,876
|
|
20231114,122100,94817785,3150,3150,3150,3150,0
|
|
20231114,122000,94817785,3150,3150,3150,3150,0
|
|
20231114,121900,94817785,3150,3150,3150,3150,0
|
|
20231114,121800,94817785,3150,3150,3150,3150,0
|
|
20231114,121700,94817785,3150,3150,3150,3150,0
|
|
20231114,121600,94817785,3150,3150,3150,3150,0
|
|
20231114,121500,94817785,3150,3150,3150,3150,0
|
|
20231114,121400,94817785,3150,3150,3150,3150,0
|
|
20231114,121300,94817785,3150,3155,3155,3150,100
|
|
20231114,121200,94502290,3155,3155,3165,3155,117
|
|
20231114,121100,94133145,3155,3165,3165,3155,272
|
|
20231114,121000,93274695,3165,3165,3165,3165,1
|
|
20231114,120900,93271530,3155,3155,3155,3155,0
|
|
20231114,120800,93271530,3155,3155,3155,3155,0
|
|
20231114,120700,93271530,3155,3155,3155,3155,0
|
|
20231114,120600,93271530,3155,3155,3155,3155,0
|
|
20231114,120500,93271530,3155,3155,3155,3155,0
|
|
20231114,120400,93271530,3155,3155,3155,3155,0
|
|
20231114,120300,93271530,3155,3155,3155,3155,0
|
|
20231114,120200,93271530,3155,3155,3155,3155,0
|
|
20231114,120100,93271530,3155,3155,3155,3155,0
|
|
20231114,120000,93271530,3155,3155,3155,3155,0
|
|
20231114,115900,93271530,3155,3155,3155,3155,0
|
|
20231114,115800,93271530,3155,3155,3155,3155,1
|
|
20231114,115700,93268375,3165,3165,3165,3165,0
|
|
20231114,115600,93268375,3165,3165,3165,3165,109
|
|
20231114,115500,92923390,3165,3165,3165,3165,0
|
|
20231114,115400,92923390,3165,3165,3165,3165,1
|
|
20231114,115300,92920225,3150,3150,3150,3150,0
|
|
20231114,115200,92920225,3150,3150,3150,3150,0
|
|
20231114,115100,92920225,3150,3150,3150,3150,0
|
|
20231114,115000,92920225,3150,3150,3150,3150,0
|
|
20231114,114900,92920225,3150,3150,3150,3150,0
|
|
20231114,114800,92920225,3150,3150,3150,3150,0
|
|
20231114,114700,92920225,3150,3150,3150,3150,0
|
|
20231114,114600,92920225,3150,3150,3150,3150,100
|
|
20231114,114500,92605225,3145,3145,3145,3145,0
|
|
20231114,114400,92605225,3145,3145,3145,3145,0
|
|
20231114,114300,92605225,3145,3145,3145,3145,0
|
|
20231114,114200,92605225,3145,3145,3145,3145,0
|
|
20231114,114100,92605225,3145,3145,3145,3145,0
|
|
20231114,114000,92605225,3145,3145,3145,3145,0
|
|
20231114,113900,92605225,3145,3145,3145,3145,1
|
|
20231114,113800,92602080,3160,3160,3160,3160,2
|
|
20231114,113700,92595760,3160,3160,3160,3160,1
|
|
20231114,113600,92592600,3160,3160,3160,3160,95
|
|
20231114,113500,92292400,3145,3145,3145,3145,0
|
|
20231114,113400,92292400,3145,3145,3145,3145,0
|
|
20231114,113300,92292400,3145,3145,3145,3145,70
|
|
20231114,113200,92072250,3145,3145,3145,3145,41
|
|
20231114,113100,91943305,3170,3170,3170,3170,1
|
|
20231114,113000,91940135,3150,3150,3150,3150,100
|
|
20231114,112900,91625135,3145,3145,3145,3145,0
|
|
20231114,112800,91625135,3145,3145,3145,3145,1
|
|
20231114,112700,91621990,3145,3145,3145,3145,0
|
|
20231114,112600,91621990,3145,3145,3145,3145,0
|
|
20231114,112500,91621990,3145,3145,3145,3145,0
|
|
20231114,112400,91621990,3145,3145,3145,3145,15
|
|
20231114,112300,91574815,3145,3145,3145,3145,0
|
|
20231114,112200,91574815,3145,3160,3160,3145,1500
|
|
20231114,112100,86847855,3170,3170,3170,3170,0
|
|
20231114,112000,86847855,3170,3170,3170,3170,0
|
|
20231114,111900,86847855,3170,3170,3170,3170,363
|
|
20231114,111800,85697145,3170,3170,3180,3170,627
|
|
20231114,111700,83709055,3170,3195,3210,3170,5856
|
|
20231114,111600,64993440,3185,3205,3210,3185,4692
|
|
20231114,111500,50021935,3210,3125,3210,3125,8881
|
|
20231114,111400,21902540,3120,3110,3120,3110,1738
|
|
20231114,111300,16493480,3110,3110,3110,3110,0
|
|
20231114,111200,16493480,3110,3110,3110,3110,1
|
|
20231114,111100,16490370,3095,3095,3095,3095,0
|
|
20231114,111000,16490370,3095,3095,3095,3095,0
|
|
20231114,110900,16490370,3095,3095,3095,3095,0
|
|
20231114,110800,16490370,3095,3095,3095,3095,0
|
|
20231114,110700,16490370,3095,3095,3095,3095,106
|
|
20231114,110600,16162300,3095,3095,3095,3095,10
|
|
20231114,110500,16131350,3095,3095,3095,3095,0
|
|
20231114,110400,16131350,3095,3095,3095,3095,0
|
|
20231114,110300,16131350,3095,3095,3095,3095,0
|
|
20231114,110200,16131350,3095,3100,3100,3095,190
|
|
20231114,110100,15542780,3110,3110,3110,3110,0
|
|
20231114,110000,15542780,3110,3110,3110,3110,0
|
|
20231114,105900,15542780,3110,3110,3110,3110,0
|
|
20231114,105800,15542780,3110,3110,3110,3110,0
|
|
20231114,105700,15542780,3110,3110,3110,3110,0
|
|
20231114,105600,15542780,3110,3110,3110,3110,0
|
|
20231114,105500,15542780,3110,3110,3110,3110,0
|
|
20231114,105400,15542780,3110,3110,3110,3110,0
|
|
20231114,105300,15542780,3110,3110,3110,3110,0
|
|
20231114,105200,15542780,3110,3110,3110,3110,0
|
|
20231114,105100,15542780,3110,3110,3110,3110,0
|
|
20231114,105000,15542780,3110,3110,3110,3110,0
|
|
20231114,104900,15542780,3110,3110,3110,3110,53
|
|
20231114,104800,15377950,3110,3110,3110,3110,0
|
|
20231114,104700,15377950,3110,3110,3110,3110,0
|
|
20231114,104600,15377950,3110,3110,3110,3110,0
|
|
20231114,104500,15377950,3110,3110,3110,3110,0
|
|
20231114,104400,15377950,3110,3110,3110,3110,0
|
|
20231114,104300,15377950,3110,3110,3110,3110,0
|
|
20231114,104200,15377950,3110,3110,3110,3110,1
|
|
20231114,104100,15374840,3095,3095,3095,3095,0
|
|
20231114,104000,15374840,3095,3095,3095,3095,0
|
|
20231114,103900,15374840,3095,3095,3095,3095,0
|
|
20231114,103800,15374840,3095,3095,3095,3095,0
|
|
20231114,103700,15374840,3095,3095,3095,3095,5
|
|
20231114,103600,15359365,3095,3095,3095,3095,0
|
|
20231114,103500,15359365,3095,3095,3095,3095,698
|
|
20231114,103400,13199055,3095,3095,3095,3095,0
|
|
20231114,103300,13199055,3095,3095,3095,3095,20
|
|
20231114,103200,13137155,3110,3110,3110,3110,0
|
|
20231114,103100,13137155,3110,3110,3110,3110,0
|
|
20231114,103000,13137155,3110,3110,3110,3110,14
|
|
20231114,102900,13093615,3110,3110,3110,3110,50
|
|
20231114,102800,12938115,3095,3095,3095,3095,0
|
|
20231114,102700,12938115,3095,3095,3095,3095,0
|
|
20231114,102600,12938115,3095,3095,3095,3095,0
|
|
20231114,102500,12938115,3095,3095,3095,3095,0
|
|
20231114,102400,12938115,3095,3095,3095,3095,30
|
|
20231114,102300,12845265,3095,3095,3095,3095,0
|
|
20231114,102200,12845265,3095,3095,3095,3095,5
|
|
20231114,102100,12829790,3110,3110,3110,3110,0
|
|
20231114,102000,12829790,3110,3110,3110,3110,0
|
|
20231114,101900,12829790,3110,3110,3110,3110,0
|
|
20231114,101800,12829790,3110,3110,3110,3110,0
|
|
20231114,101700,12829790,3110,3110,3110,3110,5
|
|
20231114,101600,12814240,3110,3110,3110,3110,3
|
|
20231114,101500,12804910,3095,3095,3095,3095,0
|
|
20231114,101400,12804910,3095,3095,3095,3095,0
|
|
20231114,101300,12804910,3095,3095,3095,3095,0
|
|
20231114,101200,12804910,3095,3095,3095,3095,0
|
|
20231114,101100,12804910,3095,3095,3095,3095,8
|
|
20231114,101000,12780150,3095,3095,3095,3095,0
|
|
20231114,100900,12780150,3095,3095,3095,3095,0
|
|
20231114,100800,12780150,3095,3095,3095,3095,0
|
|
20231114,100700,12780150,3095,3095,3095,3095,0
|
|
20231114,100600,12780150,3095,3095,3095,3095,100
|
|
20231114,100500,12470650,3115,3115,3115,3115,0
|
|
20231114,100400,12470650,3115,3115,3115,3115,0
|
|
20231114,100300,12470650,3115,3115,3115,3115,0
|
|
20231114,100200,12470650,3115,3115,3115,3115,0
|
|
20231114,100100,12470650,3115,3115,3115,3115,1
|
|
20231114,100000,12467535,3095,3095,3095,3095,0
|
|
20231114,095900,12467535,3095,3095,3095,3095,29
|
|
20231114,095800,12377780,3100,3105,3105,3100,94
|
|
20231114,095700,12085920,3105,3110,3110,3105,237
|
|
20231114,095600,11349985,3115,3115,3115,3115,0
|
|
20231114,095500,11349985,3115,3115,3115,3115,0
|
|
20231114,095400,11349985,3115,3115,3115,3115,100
|
|
20231114,095300,11038485,3115,3115,3115,3115,0
|
|
20231114,095200,11038485,3115,3115,3115,3115,0
|
|
20231114,095100,11038485,3115,3115,3115,3115,0
|
|
20231114,095000,11038485,3115,3115,3115,3115,0
|
|
20231114,094900,11038485,3115,3115,3115,3115,6
|
|
20231114,094800,11019795,3115,3115,3115,3115,330
|
|
20231114,094700,9991845,3125,3125,3125,3125,0
|
|
20231114,094600,9991845,3125,3125,3125,3125,0
|
|
20231114,094500,9991845,3125,3125,3125,3125,0
|
|
20231114,094400,9991845,3125,3125,3125,3125,0
|
|
20231114,094300,9991845,3125,3125,3125,3125,0
|
|
20231114,094200,9991845,3125,3125,3125,3125,2
|
|
20231114,094100,9985595,3125,3125,3125,3125,0
|
|
20231114,094000,9985595,3125,3125,3125,3125,1
|
|
20231114,093900,9982470,3115,3115,3115,3115,0
|
|
20231114,093800,9982470,3115,3120,3120,3115,200
|
|
20231114,093700,9359440,3120,3120,3120,3120,0
|
|
20231114,093600,9359440,3120,3120,3120,3120,46
|
|
20231114,093500,9215920,3135,3135,3135,3135,0
|
|
20231114,093400,9215920,3135,3135,3135,3135,0
|
|
20231114,093300,9215920,3135,3135,3135,3135,0
|
|
20231114,093200,9215920,3135,3135,3135,3135,1
|
|
20231114,093100,9212785,3135,3135,3135,3135,1
|
|
20231114,093000,9209650,3135,3135,3135,3135,2
|
|
20231114,092900,9203380,3130,3130,3130,3130,21
|
|
20231114,092800,9137650,3140,3140,3140,3140,0
|
|
20231114,092700,9137650,3140,3140,3140,3140,0
|
|
20231114,092600,9137650,3140,3140,3140,3140,0
|
|
20231114,092500,9137650,3140,3140,3140,3140,0
|
|
20231114,092400,9137650,3140,3140,3140,3140,1
|
|
20231114,092300,9134510,3115,3115,3115,3115,0
|
|
20231114,092200,9134510,3115,3115,3115,3115,0
|
|
20231114,092100,9134510,3115,3115,3115,3115,0
|
|
20231114,092000,9134510,3115,3115,3115,3115,0
|
|
20231114,091900,9134510,3115,3120,3120,3115,1001
|
|
20231114,091800,6014705,3125,3125,3125,3125,0
|
|
20231114,091700,6014705,3125,3125,3125,3125,0
|
|
20231114,091600,6014705,3125,3125,3125,3125,300
|
|
20231114,091500,5077205,3120,3120,3120,3120,0
|
|
20231114,091400,5077205,3120,3130,3130,3120,256
|
|
20231114,091300,4276925,3130,3135,3140,3130,503
|
|
20231114,091200,2699285,3135,3135,3135,3135,1
|
|
20231114,091100,2696150,3130,3115,3130,3115,188
|
|
20231114,091000,2107740,3120,3120,3120,3120,0
|
|
20231114,090900,2107740,3120,3120,3120,3120,0
|
|
20231114,090800,2107740,3120,3120,3120,3120,0
|
|
20231114,090700,2107740,3120,3120,3120,3120,0
|
|
20231114,090600,2107740,3120,3120,3120,3120,1
|
|
20231114,090500,2104620,3115,3115,3115,3115,282
|
|
20231114,090400,1226190,3105,3105,3105,3105,0
|
|
20231114,090300,1226190,3105,3105,3105,3105,0
|
|
20231114,090200,1226190,3105,3105,3105,3105,51
|
|
20231114,090100,1067835,3105,3100,3105,3100,119
|
|
20231114,090000,698765,3095,3090,3095,3090,226
|