629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192600,1040103945,4430,4430,4430,4430,2326
|
|
20231114,192500,1040103945,4430,4430,4430,4430,0
|
|
20231114,192400,1040103945,4430,4430,4430,4430,0
|
|
20231114,192300,1040103945,4430,4430,4430,4430,0
|
|
20231114,192200,1040103945,4430,4430,4430,4430,0
|
|
20231114,192100,1040103945,4430,4430,4430,4430,0
|
|
20231114,192000,1040103945,4430,4430,4430,4430,0
|
|
20231114,191900,1040103945,4430,4430,4430,4430,0
|
|
20231114,191800,1040103945,4430,4430,4430,4430,0
|
|
20231114,191700,1040103945,4430,4430,4430,4430,0
|
|
20231114,191600,1040103945,4430,4430,4430,4430,0
|
|
20231114,191500,1040103945,4430,4430,4430,4430,0
|
|
20231114,191400,1040103945,4430,4430,4430,4430,0
|
|
20231114,191300,1040103945,4430,4430,4430,4430,0
|
|
20231114,191200,1040103945,4430,4430,4430,4430,0
|
|
20231114,191100,1040103945,4430,4430,4430,4430,0
|
|
20231114,191000,1040103945,4430,4430,4430,4430,0
|
|
20231114,190900,1040103945,4430,4430,4430,4430,0
|
|
20231114,190800,1040103945,4430,4430,4430,4430,0
|
|
20231114,190700,1040103945,4430,4430,4430,4430,0
|
|
20231114,190600,1040103945,4430,4430,4430,4430,0
|
|
20231114,190500,1040103945,4430,4430,4430,4430,0
|
|
20231114,190400,1040103945,4430,4430,4430,4430,0
|
|
20231114,190300,1040103945,4430,4430,4430,4430,0
|
|
20231114,190200,1040103945,4430,4430,4430,4430,0
|
|
20231114,190100,1040103945,4430,4430,4430,4430,0
|
|
20231114,190000,1040103945,4430,4430,4430,4430,0
|
|
20231114,185900,1040103945,4430,4430,4430,4430,0
|
|
20231114,185800,1040103945,4430,4430,4430,4430,0
|
|
20231114,185700,1040103945,4430,4430,4430,4430,0
|
|
20231114,185600,1040103945,4430,4430,4430,4430,2326
|
|
20231114,185500,1040103945,4430,4430,4430,4430,0
|
|
20231114,185400,1040103945,4430,4430,4430,4430,0
|
|
20231114,185300,1040103945,4430,4430,4430,4430,0
|
|
20231114,185200,1040103945,4430,4430,4430,4430,0
|
|
20231114,185100,1040103945,4430,4430,4430,4430,0
|
|
20231114,185000,1040103945,4430,4430,4430,4430,0
|
|
20231114,184900,1040103945,4430,4430,4430,4430,0
|
|
20231114,184800,1040103945,4430,4430,4430,4430,0
|
|
20231114,184700,1040103945,4430,4430,4430,4430,0
|
|
20231114,184600,1040103945,4430,4430,4430,4430,0
|
|
20231114,184500,1040103945,4430,4430,4430,4430,0
|
|
20231114,184400,1040103945,4430,4430,4430,4430,0
|
|
20231114,184300,1040103945,4430,4430,4430,4430,0
|
|
20231114,184200,1040103945,4430,4430,4430,4430,0
|
|
20231114,184100,1040103945,4430,4430,4430,4430,0
|
|
20231114,184000,1040103945,4430,4430,4430,4430,0
|
|
20231114,183900,1040103945,4430,4430,4430,4430,0
|
|
20231114,183800,1040103945,4430,4430,4430,4430,0
|
|
20231114,183700,1040103945,4430,4430,4430,4430,0
|
|
20231114,183600,1040103945,4430,4430,4430,4430,0
|
|
20231114,183500,1040103945,4430,4430,4430,4430,0
|
|
20231114,183400,1040103945,4430,4430,4430,4430,0
|
|
20231114,183300,1040103945,4430,4430,4430,4430,0
|
|
20231114,183200,1040103945,4430,4430,4430,4430,0
|
|
20231114,183100,1040103945,4430,4430,4430,4430,0
|
|
20231114,183000,1040103945,4430,4430,4430,4430,0
|
|
20231114,182900,1040103945,4430,4430,4430,4430,0
|
|
20231114,182800,1040103945,4430,4430,4430,4430,0
|
|
20231114,182700,1040103945,4430,4430,4430,4430,0
|
|
20231114,182600,1040103945,4430,4430,4430,4430,2326
|
|
20231114,182500,1040103945,4430,4430,4430,4430,0
|
|
20231114,182400,1040103945,4430,4430,4430,4430,0
|
|
20231114,182300,1040103945,4430,4430,4430,4430,0
|
|
20231114,182200,1040103945,4430,4430,4430,4430,0
|
|
20231114,182100,1040103945,4430,4430,4430,4430,0
|
|
20231114,182000,1040103945,4430,4430,4430,4430,0
|
|
20231114,181900,1040103945,4430,4430,4430,4430,0
|
|
20231114,181800,1040103945,4430,4430,4430,4430,0
|
|
20231114,181700,1040103945,4430,4430,4430,4430,0
|
|
20231114,181600,1040103945,4430,4430,4430,4430,0
|
|
20231114,181500,1040103945,4430,4430,4430,4430,0
|
|
20231114,181400,1040103945,4430,4430,4430,4430,0
|
|
20231114,181300,1040103945,4430,4430,4430,4430,0
|
|
20231114,181200,1040103945,4430,4430,4430,4430,0
|
|
20231114,181100,1040103945,4430,4430,4430,4430,0
|
|
20231114,181000,1040103945,4430,4430,4430,4430,0
|
|
20231114,180900,1040103945,4430,4430,4430,4430,0
|
|
20231114,180800,1040103945,4430,4430,4430,4430,0
|
|
20231114,180700,1040103945,4430,4430,4430,4430,0
|
|
20231114,180600,1040103945,4430,4430,4430,4430,0
|
|
20231114,180500,1040103945,4430,4430,4430,4430,0
|
|
20231114,180400,1040103945,4430,4430,4430,4430,0
|
|
20231114,180300,1040103945,4430,4430,4430,4430,0
|
|
20231114,180200,1040103945,4430,4430,4430,4430,0
|
|
20231114,180100,1040103945,4430,4430,4430,4430,0
|
|
20231114,180000,1040103945,4430,4430,4430,4430,0
|
|
20231114,175900,1040103945,4430,4430,4430,4430,0
|
|
20231114,175800,1040103945,4430,4430,4430,4430,0
|
|
20231114,175700,1040103945,4430,4430,4430,4430,0
|
|
20231114,175600,1040103945,4430,4430,4430,4430,2326
|
|
20231114,175500,1040103945,4430,4430,4430,4430,0
|
|
20231114,175400,1040103945,4430,4430,4430,4430,0
|
|
20231114,175300,1040103945,4430,4430,4430,4430,0
|
|
20231114,175200,1040103945,4430,4430,4430,4430,0
|
|
20231114,175100,1040103945,4430,4430,4430,4430,0
|
|
20231114,175000,1040103945,4430,4430,4430,4430,0
|
|
20231114,174900,1040103945,4430,4430,4430,4430,0
|
|
20231114,174800,1040103945,4430,4430,4430,4430,0
|
|
20231114,174700,1040103945,4430,4430,4430,4430,0
|
|
20231114,174600,1040103945,4430,4430,4430,4430,0
|
|
20231114,174500,1040103945,4430,4430,4430,4430,0
|
|
20231114,174400,1040103945,4430,4430,4430,4430,0
|
|
20231114,174300,1040103945,4430,4430,4430,4430,0
|
|
20231114,174200,1040103945,4430,4430,4430,4430,0
|
|
20231114,174100,1040103945,4430,4430,4430,4430,0
|
|
20231114,174000,1040103945,4430,4430,4430,4430,0
|
|
20231114,173900,1040103945,4430,4430,4430,4430,0
|
|
20231114,173800,1040103945,4430,4430,4430,4430,0
|
|
20231114,173700,1040103945,4430,4430,4430,4430,0
|
|
20231114,173600,1040103945,4430,4430,4430,4430,0
|
|
20231114,173500,1040103945,4430,4430,4430,4430,0
|
|
20231114,173400,1040103945,4430,4430,4430,4430,0
|
|
20231114,173300,1040103945,4430,4430,4430,4430,0
|
|
20231114,173200,1040103945,4430,4430,4430,4430,0
|
|
20231114,173100,1040103945,4430,4430,4430,4430,0
|
|
20231114,173000,1040103945,4430,4430,4430,4430,0
|
|
20231114,172900,1040103945,4430,4430,4430,4430,0
|
|
20231114,172800,1040103945,4430,4430,4430,4430,0
|
|
20231114,172700,1040103945,4430,4430,4430,4430,0
|
|
20231114,172600,1040103945,4430,4430,4430,4430,2326
|
|
20231114,172500,1040103945,4430,4430,4430,4430,0
|
|
20231114,172400,1040103945,4430,4430,4430,4430,0
|
|
20231114,172300,1040103945,4430,4430,4430,4430,0
|
|
20231114,172200,1040103945,4430,4430,4430,4430,0
|
|
20231114,172100,1040103945,4430,4430,4430,4430,0
|
|
20231114,172000,1040103945,4430,4430,4430,4430,0
|
|
20231114,171900,1040103945,4430,4430,4430,4430,0
|
|
20231114,171800,1040103945,4430,4430,4430,4430,0
|
|
20231114,171700,1040103945,4430,4430,4430,4430,0
|
|
20231114,171600,1040103945,4430,4430,4430,4430,0
|
|
20231114,171500,1040103945,4430,4430,4430,4430,0
|
|
20231114,171400,1040103945,4430,4430,4430,4430,0
|
|
20231114,171300,1040103945,4430,4430,4430,4430,0
|
|
20231114,171200,1040103945,4430,4430,4430,4430,0
|
|
20231114,171100,1040103945,4430,4430,4430,4430,0
|
|
20231114,171000,1040103945,4430,4430,4430,4430,0
|
|
20231114,170900,1040103945,4430,4430,4430,4430,0
|
|
20231114,170800,1040103945,4430,4430,4430,4430,0
|
|
20231114,170700,1040103945,4430,4430,4430,4430,0
|
|
20231114,170600,1040103945,4430,4430,4430,4430,0
|
|
20231114,170500,1040103945,4430,4430,4430,4430,0
|
|
20231114,170400,1040103945,4430,4430,4430,4430,0
|
|
20231114,170300,1040103945,4430,4430,4430,4430,0
|
|
20231114,170200,1040103945,4430,4430,4430,4430,0
|
|
20231114,170100,1040103945,4430,4430,4430,4430,0
|
|
20231114,170000,1040103945,4430,4430,4430,4430,0
|
|
20231114,165900,1040103945,4430,4430,4430,4430,0
|
|
20231114,165800,1040103945,4430,4430,4430,4430,0
|
|
20231114,165700,1040103945,4430,4430,4430,4430,0
|
|
20231114,165600,1040103945,4430,4430,4430,4430,2326
|
|
20231114,165500,1040103945,4430,4430,4430,4430,0
|
|
20231114,165400,1040103945,4430,4430,4430,4430,0
|
|
20231114,165300,1040103945,4430,4430,4430,4430,0
|
|
20231114,165200,1040103945,4430,4430,4430,4430,0
|
|
20231114,165100,1040103945,4430,4430,4430,4430,0
|
|
20231114,165000,1040103945,4430,4430,4430,4430,0
|
|
20231114,164900,1040103945,4430,4430,4430,4430,0
|
|
20231114,164800,1040103945,4430,4430,4430,4430,0
|
|
20231114,164700,1040103945,4430,4430,4430,4430,0
|
|
20231114,164600,1040103945,4430,4430,4430,4430,0
|
|
20231114,164500,1040103945,4430,4430,4430,4430,0
|
|
20231114,164400,1040103945,4430,4430,4430,4430,0
|
|
20231114,164300,1040103945,4430,4430,4430,4430,0
|
|
20231114,164200,1040103945,4430,4430,4430,4430,0
|
|
20231114,164100,1040103945,4430,4430,4430,4430,0
|
|
20231114,164000,1040103945,4430,4430,4430,4430,0
|
|
20231114,163900,1040103945,4430,4430,4430,4430,0
|
|
20231114,163800,1040103945,4430,4430,4430,4430,0
|
|
20231114,163700,1040103945,4430,4430,4430,4430,0
|
|
20231114,163600,1040103945,4430,4430,4430,4430,0
|
|
20231114,163500,1040103945,4430,4430,4430,4430,0
|
|
20231114,163400,1040103945,4430,4430,4430,4430,0
|
|
20231114,163300,1040103945,4430,4430,4430,4430,0
|
|
20231114,163200,1040103945,4430,4430,4430,4430,0
|
|
20231114,163100,1040103945,4430,4430,4430,4430,0
|
|
20231114,163000,1040103945,4430,4430,4430,4430,0
|
|
20231114,162900,1040103945,4430,4430,4430,4430,0
|
|
20231114,162800,1040103945,4430,4430,4430,4430,0
|
|
20231114,162700,1040103945,4430,4430,4430,4430,0
|
|
20231114,162600,1040103945,4430,4430,4430,4430,2326
|
|
20231114,162500,1040103945,4430,4430,4430,4430,0
|
|
20231114,162400,1040103945,4430,4430,4430,4430,0
|
|
20231114,162300,1040103945,4430,4430,4430,4430,0
|
|
20231114,162200,1040103945,4430,4430,4430,4430,0
|
|
20231114,162100,1040103945,4430,4430,4430,4430,0
|
|
20231114,162000,1040103945,4430,4430,4430,4430,0
|
|
20231114,161900,1040103945,4430,4430,4430,4430,0
|
|
20231114,161800,1040103945,4430,4430,4430,4430,0
|
|
20231114,161700,1040103945,4430,4430,4430,4430,0
|
|
20231114,161600,1040103945,4430,4430,4430,4430,0
|
|
20231114,161500,1040103945,4430,4430,4430,4430,0
|
|
20231114,161400,1040103945,4430,4430,4430,4430,0
|
|
20231114,161300,1040103945,4430,4430,4430,4430,0
|
|
20231114,161200,1040103945,4430,4430,4430,4430,0
|
|
20231114,161100,1040103945,4430,4430,4430,4430,0
|
|
20231114,161000,1040103945,4430,4430,4430,4430,0
|
|
20231114,160900,1040103945,4430,4430,4430,4430,0
|
|
20231114,160800,1040103945,4430,4430,4430,4430,0
|
|
20231114,160700,1040103945,4430,4430,4430,4430,0
|
|
20231114,160600,1040103945,4430,4430,4430,4430,0
|
|
20231114,160500,1040103945,4430,4430,4430,4430,0
|
|
20231114,160400,1040103945,4430,4430,4430,4430,0
|
|
20231114,160300,1040103945,4430,4430,4430,4430,0
|
|
20231114,160200,1040103945,4430,4430,4430,4430,0
|
|
20231114,160100,1040103945,4430,4430,4430,4430,0
|
|
20231114,160000,1040103945,4430,4430,4430,4430,0
|
|
20231114,155900,1040103945,4430,4430,4430,4430,0
|
|
20231114,155800,1040103945,4430,4430,4430,4430,0
|
|
20231114,155700,1040103945,4430,4430,4430,4430,0
|
|
20231114,155600,1040103945,4430,4430,4430,4430,2326
|
|
20231114,155500,1040103945,4430,4430,4430,4430,0
|
|
20231114,155400,1040103945,4430,4430,4430,4430,0
|
|
20231114,155300,1040103945,4430,4430,4430,4430,0
|
|
20231114,155200,1040103945,4430,4430,4430,4430,0
|
|
20231114,155100,1040103945,4430,4430,4430,4430,0
|
|
20231114,155000,1040103945,4430,4430,4430,4430,0
|
|
20231114,154900,1040103945,4430,4430,4430,4430,0
|
|
20231114,154800,1040103945,4430,4430,4430,4430,0
|
|
20231114,154700,1040103945,4430,4430,4430,4430,0
|
|
20231114,154600,1040103945,4430,4430,4430,4430,0
|
|
20231114,154500,1040103945,4430,4430,4430,4430,0
|
|
20231114,154400,1040103945,4430,4430,4430,4430,0
|
|
20231114,154300,1040103945,4430,4430,4430,4430,0
|
|
20231114,154200,1040103945,4430,4430,4430,4430,0
|
|
20231114,154100,1040103945,4430,4430,4430,4430,0
|
|
20231114,154000,1040103945,4430,4430,4430,4430,0
|
|
20231114,153900,1040103945,4430,4430,4430,4430,0
|
|
20231114,153800,1040103945,4430,4430,4430,4430,0
|
|
20231114,153700,1040103945,4430,4430,4430,4430,0
|
|
20231114,153600,1040103945,4430,4430,4430,4430,0
|
|
20231114,153500,1040103945,4430,4430,4430,4430,0
|
|
20231114,153400,1040103945,4430,4430,4430,4430,0
|
|
20231114,153300,1040103945,4430,4430,4430,4430,0
|
|
20231114,153200,1040103945,4430,4430,4430,4430,0
|
|
20231114,153100,1040103945,4430,4430,4430,4430,0
|
|
20231114,153000,1040103945,4430,4430,4430,4430,2326
|
|
20231114,152900,1029799765,4510,4510,4510,4510,0
|
|
20231114,152800,1029799765,4510,4510,4510,4510,0
|
|
20231114,152700,1029799765,4510,4510,4510,4510,0
|
|
20231114,152600,1029799765,4510,4510,4510,4510,0
|
|
20231114,152500,1029799765,4510,4510,4510,4510,0
|
|
20231114,152400,1029799765,4510,4510,4510,4510,0
|
|
20231114,152300,1029799765,4510,4510,4510,4510,0
|
|
20231114,152200,1029799765,4510,4510,4510,4510,0
|
|
20231114,152100,1029799765,4510,4510,4510,4510,0
|
|
20231114,152000,1029799765,4510,4510,4510,4510,0
|
|
20231114,151900,1029799765,4510,4510,4510,4510,0
|
|
20231114,151800,1029799765,4510,4480,4510,4475,18
|
|
20231114,151700,1029719155,4490,4490,4490,4490,62
|
|
20231114,151600,1029440775,4495,4495,4495,4495,0
|
|
20231114,151500,1029440775,4495,4490,4495,4490,2
|
|
20231114,151400,1029431790,4495,4495,4495,4495,1
|
|
20231114,151300,1029427295,4480,4485,4485,4480,488
|
|
20231114,151200,1027241050,4490,4490,4490,4490,49
|
|
20231114,151100,1027021040,4505,4505,4505,4505,10
|
|
20231114,151000,1026975990,4505,4500,4505,4500,39
|
|
20231114,150900,1026800485,4500,4500,4500,4500,0
|
|
20231114,150800,1026800485,4500,4480,4500,4480,86
|
|
20231114,150700,1026415000,4480,4480,4480,4480,0
|
|
20231114,150600,1026415000,4480,4485,4485,4480,100
|
|
20231114,150500,1025966765,4520,4490,4520,4485,33
|
|
20231114,150400,1025818635,4520,4520,4520,4520,119
|
|
20231114,150300,1025280755,4520,4480,4520,4480,101
|
|
20231114,150200,1024828235,4480,4485,4485,4480,400
|
|
20231114,150100,1023035975,4490,4490,4490,4490,187
|
|
20231114,150000,1022196345,4515,4515,4515,4515,1
|
|
20231114,145900,1022191830,4530,4490,4530,4490,757
|
|
20231114,145800,1018792275,4480,4455,4480,4450,1279
|
|
20231114,145700,1013091645,4480,4455,4480,4455,2
|
|
20231114,145600,1013082710,4480,4480,4480,4480,0
|
|
20231114,145500,1013082710,4480,4455,4480,4455,44
|
|
20231114,145400,1012886665,4480,4480,4480,4480,0
|
|
20231114,145300,1012886665,4480,4475,4480,4475,2
|
|
20231114,145200,1012877710,4480,4480,4480,4480,0
|
|
20231114,145100,1012877710,4480,4450,4480,4450,1411
|
|
20231114,145000,1006598730,4480,4480,4480,4480,22
|
|
20231114,144900,1006500170,4480,4480,4480,4480,0
|
|
20231114,144800,1006500170,4480,4480,4480,4480,1
|
|
20231114,144700,1006495690,4455,4455,4455,4455,306
|
|
20231114,144600,1005132460,4480,4480,4480,4480,1
|
|
20231114,144500,1005127980,4455,4455,4455,4455,1
|
|
20231114,144400,1005123525,4480,4480,4480,4480,0
|
|
20231114,144300,1005123525,4480,4470,4480,4470,3
|
|
20231114,144200,1005110105,4455,4470,4470,4455,101
|
|
20231114,144100,1004660120,4475,4475,4475,4475,1
|
|
20231114,144000,1004655645,4485,4485,4485,4485,0
|
|
20231114,143900,1004655645,4485,4485,4485,4485,0
|
|
20231114,143800,1004655645,4485,4480,4485,4480,101
|
|
20231114,143700,1004203080,4450,4455,4455,4450,1526
|
|
20231114,143600,997412375,4450,4450,4450,4450,82
|
|
20231114,143500,997047475,4485,4485,4485,4485,0
|
|
20231114,143400,997047475,4485,4485,4485,4485,1
|
|
20231114,143300,997042990,4495,4495,4495,4495,201
|
|
20231114,143200,996139495,4500,4460,4500,4460,301
|
|
20231114,143100,994788910,4455,4455,4455,4455,3
|
|
20231114,143000,994775545,4455,4470,4480,4450,5
|
|
20231114,142900,994753215,4465,4450,4485,4450,6
|
|
20231114,142800,994726445,4490,4490,4490,4490,41
|
|
20231114,142700,994542355,4500,4500,4500,4500,0
|
|
20231114,142600,994542355,4500,4500,4500,4500,0
|
|
20231114,142500,994542355,4500,4460,4500,4450,2036
|
|
20231114,142400,985477035,4460,4495,4495,4460,620
|
|
20231114,142300,982711505,4500,4500,4500,4500,1
|
|
20231114,142200,982707005,4505,4475,4505,4475,573
|
|
20231114,142100,980140990,4475,4475,4475,4475,268
|
|
20231114,142000,978941690,4475,4475,4475,4475,170
|
|
20231114,141900,978180940,4475,4470,4475,4470,242
|
|
20231114,141800,977097995,4470,4465,4470,4435,469
|
|
20231114,141700,975013415,4465,4460,4465,4460,158
|
|
20231114,141600,974308630,4460,4460,4460,4460,2
|
|
20231114,141500,974299710,4465,4440,4465,4440,227
|
|
20231114,141400,973291755,4465,4440,4465,4440,2
|
|
20231114,141300,973282850,4465,4465,4465,4465,0
|
|
20231114,141200,973282850,4465,4465,4465,4465,22
|
|
20231114,141100,973184620,4430,4430,4465,4430,507
|
|
20231114,141000,970938435,4465,4465,4465,4465,0
|
|
20231114,140900,970938435,4465,4430,4465,4430,5200
|
|
20231114,140800,947902400,4465,4440,4465,4440,1131
|
|
20231114,140700,942880735,4465,4450,4465,4450,102
|
|
20231114,140600,942426520,4455,4465,4465,4430,1578
|
|
20231114,140500,935434470,4440,4440,4465,4440,31
|
|
20231114,140400,935296805,4470,4470,4470,4470,1
|
|
20231114,140300,935292335,4440,4450,4475,4440,912
|
|
20231114,140200,931241350,4485,4485,4485,4470,579
|
|
20231114,140100,928653130,4495,4445,4495,4445,5
|
|
20231114,140000,928630710,4495,4440,4495,4440,170
|
|
20231114,135900,927867845,4500,4435,4500,4415,2898
|
|
20231114,135800,914977245,4440,4455,4465,4415,1488
|
|
20231114,135700,908389245,4455,4490,4500,4430,4315
|
|
20231114,135600,889193765,4500,4480,4500,4470,217
|
|
20231114,135500,888221975,4480,4500,4505,4480,1760
|
|
20231114,135400,880304800,4500,4580,4580,4465,1742
|
|
20231114,135300,872485885,4585,4485,4595,4485,1531
|
|
20231114,135200,865607420,4485,4530,4530,4420,11370
|
|
20231114,135100,814745145,4530,4600,4630,4530,6282
|
|
20231114,135000,785972355,4595,4605,4610,4535,13252
|
|
20231114,134900,725584455,4605,4550,4675,4515,12836
|
|
20231114,134800,666799115,4525,4710,4745,4515,26749
|
|
20231114,134700,542721550,4700,4620,4760,4520,27026
|
|
20231114,134600,416338265,4615,4765,4860,4605,38865
|
|
20231114,134500,230629710,4765,4515,4890,4515,35123
|
|
20231114,134400,62454015,4515,4455,4515,4455,2073
|
|
20231114,134300,53190920,4455,4430,4455,4430,1344
|
|
20231114,134200,47219270,4430,4430,4430,4430,0
|
|
20231114,134100,47219270,4430,4430,4430,4430,0
|
|
20231114,134000,47219270,4430,4430,4430,4430,0
|
|
20231114,133900,47219270,4430,4430,4430,4430,0
|
|
20231114,133800,47219270,4430,4430,4430,4430,61
|
|
20231114,133700,46949040,4430,4430,4430,4430,0
|
|
20231114,133600,46949040,4430,4430,4430,4430,0
|
|
20231114,133500,46949040,4430,4430,4430,4430,0
|
|
20231114,133400,46949040,4430,4430,4430,4430,0
|
|
20231114,133300,46949040,4430,4430,4430,4430,0
|
|
20231114,133200,46949040,4430,4430,4430,4430,0
|
|
20231114,133100,46949040,4430,4430,4430,4430,0
|
|
20231114,133000,46949040,4430,4430,4430,4430,0
|
|
20231114,132900,46949040,4430,4430,4430,4430,0
|
|
20231114,132800,46949040,4430,4430,4430,4430,0
|
|
20231114,132700,46949040,4430,4430,4430,4430,0
|
|
20231114,132600,46949040,4430,4430,4430,4430,0
|
|
20231114,132500,46949040,4430,4430,4430,4430,0
|
|
20231114,132400,46949040,4430,4430,4430,4430,0
|
|
20231114,132300,46949040,4430,4430,4430,4430,0
|
|
20231114,132200,46949040,4430,4430,4430,4430,10
|
|
20231114,132100,46904740,4435,4435,4435,4435,0
|
|
20231114,132000,46904740,4435,4435,4435,4435,0
|
|
20231114,131900,46904740,4435,4435,4435,4435,0
|
|
20231114,131800,46904740,4435,4435,4435,4435,0
|
|
20231114,131700,46904740,4435,4435,4435,4435,240
|
|
20231114,131600,45840340,4430,4430,4430,4430,0
|
|
20231114,131500,45840340,4430,4430,4430,4430,0
|
|
20231114,131400,45840340,4430,4430,4430,4430,0
|
|
20231114,131300,45840340,4430,4430,4430,4430,21
|
|
20231114,131200,45747310,4430,4430,4430,4430,0
|
|
20231114,131100,45747310,4430,4430,4430,4430,0
|
|
20231114,131000,45747310,4430,4430,4430,4430,0
|
|
20231114,130900,45747310,4430,4430,4430,4430,0
|
|
20231114,130800,45747310,4430,4430,4430,4430,0
|
|
20231114,130700,45747310,4430,4430,4430,4430,0
|
|
20231114,130600,45747310,4430,4430,4430,4430,0
|
|
20231114,130500,45747310,4430,4430,4430,4430,0
|
|
20231114,130400,45747310,4430,4430,4430,4430,0
|
|
20231114,130300,45747310,4430,4430,4430,4430,0
|
|
20231114,130200,45747310,4430,4430,4430,4430,0
|
|
20231114,130100,45747310,4430,4430,4430,4430,5
|
|
20231114,130000,45725160,4430,4430,4430,4430,1965
|
|
20231114,125900,37020210,4430,4430,4430,4430,0
|
|
20231114,125800,37020210,4430,4430,4430,4430,0
|
|
20231114,125700,37020210,4430,4430,4430,4430,0
|
|
20231114,125600,37020210,4430,4430,4430,4430,0
|
|
20231114,125500,37020210,4430,4430,4430,4430,0
|
|
20231114,125400,37020210,4430,4430,4430,4430,0
|
|
20231114,125300,37020210,4430,4430,4430,4430,0
|
|
20231114,125200,37020210,4430,4430,4430,4430,0
|
|
20231114,125100,37020210,4430,4430,4430,4430,0
|
|
20231114,125000,37020210,4430,4430,4430,4430,0
|
|
20231114,124900,37020210,4430,4430,4430,4430,0
|
|
20231114,124800,37020210,4430,4430,4430,4430,0
|
|
20231114,124700,37020210,4430,4430,4430,4430,0
|
|
20231114,124600,37020210,4430,4430,4430,4430,0
|
|
20231114,124500,37020210,4430,4430,4430,4430,0
|
|
20231114,124400,37020210,4430,4430,4430,4430,0
|
|
20231114,124300,37020210,4430,4430,4430,4430,0
|
|
20231114,124200,37020210,4430,4430,4430,4430,0
|
|
20231114,124100,37020210,4430,4430,4430,4430,0
|
|
20231114,124000,37020210,4430,4430,4430,4430,0
|
|
20231114,123900,37020210,4430,4430,4430,4430,0
|
|
20231114,123800,37020210,4430,4430,4430,4430,0
|
|
20231114,123700,37020210,4430,4430,4430,4430,0
|
|
20231114,123600,37020210,4430,4430,4430,4430,0
|
|
20231114,123500,37020210,4430,4430,4430,4430,0
|
|
20231114,123400,37020210,4430,4430,4430,4430,0
|
|
20231114,123300,37020210,4430,4430,4430,4430,0
|
|
20231114,123200,37020210,4430,4430,4430,4430,0
|
|
20231114,123100,37020210,4430,4430,4430,4430,0
|
|
20231114,123000,37020210,4430,4430,4430,4430,0
|
|
20231114,122900,37020210,4430,4430,4430,4430,0
|
|
20231114,122800,37020210,4430,4430,4430,4430,0
|
|
20231114,122700,37020210,4430,4430,4430,4430,243
|
|
20231114,122600,35943720,4430,4430,4430,4430,280
|
|
20231114,122500,34703320,4430,4430,4430,4430,0
|
|
20231114,122400,34703320,4430,4430,4430,4430,0
|
|
20231114,122300,34703320,4430,4430,4430,4430,0
|
|
20231114,122200,34703320,4430,4430,4430,4430,0
|
|
20231114,122100,34703320,4430,4430,4430,4430,1
|
|
20231114,122000,34698890,4430,4430,4430,4430,0
|
|
20231114,121900,34698890,4430,4430,4430,4430,0
|
|
20231114,121800,34698890,4430,4430,4430,4430,0
|
|
20231114,121700,34698890,4430,4430,4430,4430,0
|
|
20231114,121600,34698890,4430,4430,4430,4430,310
|
|
20231114,121500,33325590,4430,4430,4430,4430,0
|
|
20231114,121400,33325590,4430,4430,4430,4430,0
|
|
20231114,121300,33325590,4430,4430,4430,4430,0
|
|
20231114,121200,33325590,4430,4430,4430,4430,0
|
|
20231114,121100,33325590,4430,4430,4430,4430,0
|
|
20231114,121000,33325590,4430,4430,4430,4430,250
|
|
20231114,120900,32218090,4415,4415,4415,4415,0
|
|
20231114,120800,32218090,4415,4415,4415,4415,0
|
|
20231114,120700,32218090,4415,4415,4415,4415,0
|
|
20231114,120600,32218090,4415,4415,4415,4415,0
|
|
20231114,120500,32218090,4415,4415,4415,4415,326
|
|
20231114,120400,30778800,4420,4420,4420,4420,0
|
|
20231114,120300,30778800,4420,4420,4420,4420,22
|
|
20231114,120200,30681560,4430,4430,4430,4430,0
|
|
20231114,120100,30681560,4430,4430,4430,4430,0
|
|
20231114,120000,30681560,4430,4430,4430,4430,0
|
|
20231114,115900,30681560,4430,4430,4430,4430,0
|
|
20231114,115800,30681560,4430,4430,4430,4430,0
|
|
20231114,115700,30681560,4430,4420,4430,4420,56
|
|
20231114,115600,30434020,4430,4435,4435,4430,105
|
|
20231114,115500,29968855,4455,4455,4455,4455,0
|
|
20231114,115400,29968855,4455,4455,4455,4455,0
|
|
20231114,115300,29968855,4455,4455,4455,4455,0
|
|
20231114,115200,29968855,4455,4455,4455,4455,0
|
|
20231114,115100,29968855,4455,4455,4455,4455,0
|
|
20231114,115000,29968855,4455,4455,4455,4455,0
|
|
20231114,114900,29968855,4455,4455,4455,4455,0
|
|
20231114,114800,29968855,4455,4455,4455,4455,0
|
|
20231114,114700,29968855,4455,4455,4455,4455,0
|
|
20231114,114600,29968855,4455,4455,4455,4455,0
|
|
20231114,114500,29968855,4455,4455,4455,4455,0
|
|
20231114,114400,29968855,4455,4455,4455,4455,0
|
|
20231114,114300,29968855,4455,4455,4455,4455,0
|
|
20231114,114200,29968855,4455,4455,4455,4455,0
|
|
20231114,114100,29968855,4455,4455,4455,4455,0
|
|
20231114,114000,29968855,4455,4455,4455,4455,0
|
|
20231114,113900,29968855,4455,4455,4455,4455,0
|
|
20231114,113800,29968855,4455,4455,4455,4455,0
|
|
20231114,113700,29968855,4455,4455,4455,4455,0
|
|
20231114,113600,29968855,4455,4455,4455,4455,0
|
|
20231114,113500,29968855,4455,4455,4455,4455,0
|
|
20231114,113400,29968855,4455,4455,4455,4455,0
|
|
20231114,113300,29968855,4455,4455,4455,4455,0
|
|
20231114,113200,29968855,4455,4455,4455,4455,0
|
|
20231114,113100,29968855,4455,4455,4455,4455,0
|
|
20231114,113000,29968855,4455,4455,4455,4455,0
|
|
20231114,112900,29968855,4455,4455,4455,4455,0
|
|
20231114,112800,29968855,4455,4455,4455,4455,0
|
|
20231114,112700,29968855,4455,4455,4455,4455,0
|
|
20231114,112600,29968855,4455,4455,4455,4455,0
|
|
20231114,112500,29968855,4455,4455,4455,4455,0
|
|
20231114,112400,29968855,4455,4455,4455,4455,0
|
|
20231114,112300,29968855,4455,4455,4455,4455,0
|
|
20231114,112200,29968855,4455,4455,4455,4455,0
|
|
20231114,112100,29968855,4455,4455,4455,4455,0
|
|
20231114,112000,29968855,4455,4455,4455,4455,0
|
|
20231114,111900,29968855,4455,4455,4455,4455,0
|
|
20231114,111800,29968855,4455,4455,4455,4455,1
|
|
20231114,111700,29964400,4430,4430,4430,4430,5
|
|
20231114,111600,29942250,4455,4455,4455,4455,0
|
|
20231114,111500,29942250,4455,4455,4455,4455,0
|
|
20231114,111400,29942250,4455,4455,4455,4455,0
|
|
20231114,111300,29942250,4455,4455,4455,4455,0
|
|
20231114,111200,29942250,4455,4455,4455,4455,0
|
|
20231114,111100,29942250,4455,4450,4455,4450,2
|
|
20231114,111000,29933345,4430,4430,4430,4430,0
|
|
20231114,110900,29933345,4430,4430,4430,4430,0
|
|
20231114,110800,29933345,4430,4430,4430,4430,0
|
|
20231114,110700,29933345,4430,4430,4430,4430,0
|
|
20231114,110600,29933345,4430,4430,4430,4430,0
|
|
20231114,110500,29933345,4430,4430,4430,4430,30
|
|
20231114,110400,29800445,4430,4430,4430,4430,0
|
|
20231114,110300,29800445,4430,4430,4430,4430,403
|
|
20231114,110200,28015155,4430,4430,4430,4430,95
|
|
20231114,110100,27594305,4430,4430,4430,4430,0
|
|
20231114,110000,27594305,4430,4435,4460,4430,101
|
|
20231114,105900,27146835,4435,4435,4435,4435,50
|
|
20231114,105800,26925085,4460,4460,4460,4460,0
|
|
20231114,105700,26925085,4460,4460,4460,4460,0
|
|
20231114,105600,26925085,4460,4460,4460,4460,0
|
|
20231114,105500,26925085,4460,4460,4460,4460,0
|
|
20231114,105400,26925085,4460,4460,4460,4460,0
|
|
20231114,105300,26925085,4460,4460,4460,4460,0
|
|
20231114,105200,26925085,4460,4460,4460,4460,0
|
|
20231114,105100,26925085,4460,4460,4460,4460,0
|
|
20231114,105000,26925085,4460,4460,4460,4460,0
|
|
20231114,104900,26925085,4460,4460,4460,4460,0
|
|
20231114,104800,26925085,4460,4460,4460,4460,0
|
|
20231114,104700,26925085,4460,4460,4460,4460,0
|
|
20231114,104600,26925085,4460,4460,4460,4460,0
|
|
20231114,104500,26925085,4460,4440,4460,4440,1025
|
|
20231114,104400,22373795,4440,4440,4440,4440,0
|
|
20231114,104300,22373795,4440,4440,4440,4440,0
|
|
20231114,104200,22373795,4440,4440,4440,4440,0
|
|
20231114,104100,22373795,4440,4440,4440,4440,0
|
|
20231114,104000,22373795,4440,4440,4440,4440,46
|
|
20231114,103900,22169555,4450,4450,4450,4450,0
|
|
20231114,103800,22169555,4450,4445,4450,4445,2
|
|
20231114,103700,22160660,4450,4450,4450,4450,45
|
|
20231114,103600,21960410,4465,4465,4465,4465,0
|
|
20231114,103500,21960410,4465,4465,4465,4465,0
|
|
20231114,103400,21960410,4465,4465,4465,4465,0
|
|
20231114,103300,21960410,4465,4465,4465,4465,0
|
|
20231114,103200,21960410,4465,4465,4465,4465,0
|
|
20231114,103100,21960410,4465,4465,4465,4465,63
|
|
20231114,103000,21679115,4465,4465,4465,4465,0
|
|
20231114,102900,21679115,4465,4495,4495,4465,203
|
|
20231114,102800,20772515,4495,4495,4495,4495,0
|
|
20231114,102700,20772515,4495,4495,4495,4495,0
|
|
20231114,102600,20772515,4495,4495,4495,4495,0
|
|
20231114,102500,20772515,4495,4495,4495,4495,0
|
|
20231114,102400,20772515,4495,4495,4495,4495,1
|
|
20231114,102300,20768020,4465,4465,4465,4465,0
|
|
20231114,102200,20768020,4465,4495,4495,4465,27
|
|
20231114,102100,20647435,4465,4465,4465,4465,34
|
|
20231114,102000,20495625,4465,4465,4465,4465,0
|
|
20231114,101900,20495625,4465,4465,4465,4465,0
|
|
20231114,101800,20495625,4465,4465,4465,4465,16
|
|
20231114,101700,20424185,4495,4495,4495,4495,0
|
|
20231114,101600,20424185,4495,4495,4495,4495,0
|
|
20231114,101500,20424185,4495,4495,4495,4495,0
|
|
20231114,101400,20424185,4495,4495,4495,4495,1
|
|
20231114,101300,20419690,4495,4495,4495,4495,1
|
|
20231114,101200,20415195,4495,4495,4495,4495,0
|
|
20231114,101100,20415195,4495,4495,4495,4495,0
|
|
20231114,101000,20415195,4495,4495,4495,4495,0
|
|
20231114,100900,20415195,4495,4495,4495,4495,0
|
|
20231114,100800,20415195,4495,4495,4495,4495,0
|
|
20231114,100700,20415195,4495,4495,4495,4495,0
|
|
20231114,100600,20415195,4495,4495,4495,4495,0
|
|
20231114,100500,20415195,4495,4495,4495,4495,0
|
|
20231114,100400,20415195,4495,4495,4495,4495,0
|
|
20231114,100300,20415195,4495,4495,4495,4495,0
|
|
20231114,100200,20415195,4495,4495,4495,4495,0
|
|
20231114,100100,20415195,4495,4495,4495,4495,0
|
|
20231114,100000,20415195,4495,4495,4495,4495,0
|
|
20231114,095900,20415195,4495,4495,4495,4495,0
|
|
20231114,095800,20415195,4495,4495,4495,4495,0
|
|
20231114,095700,20415195,4495,4495,4495,4495,0
|
|
20231114,095600,20415195,4495,4495,4495,4495,0
|
|
20231114,095500,20415195,4495,4495,4495,4495,0
|
|
20231114,095400,20415195,4495,4495,4495,4495,0
|
|
20231114,095300,20415195,4495,4495,4495,4495,0
|
|
20231114,095200,20415195,4495,4490,4495,4490,22
|
|
20231114,095100,20316410,4465,4465,4465,4465,127
|
|
20231114,095000,19749355,4505,4505,4505,4505,0
|
|
20231114,094900,19749355,4505,4505,4505,4505,0
|
|
20231114,094800,19749355,4505,4505,4505,4505,0
|
|
20231114,094700,19749355,4505,4505,4505,4505,0
|
|
20231114,094600,19749355,4505,4505,4505,4505,0
|
|
20231114,094500,19749355,4505,4505,4505,4505,0
|
|
20231114,094400,19749355,4505,4505,4505,4505,0
|
|
20231114,094300,19749355,4505,4505,4505,4505,0
|
|
20231114,094200,19749355,4505,4505,4505,4505,0
|
|
20231114,094100,19749355,4505,4505,4505,4505,0
|
|
20231114,094000,19749355,4505,4505,4505,4505,0
|
|
20231114,093900,19749355,4505,4505,4505,4505,1
|
|
20231114,093800,19744850,4465,4465,4465,4465,2
|
|
20231114,093700,19735920,4500,4500,4500,4500,0
|
|
20231114,093600,19735920,4500,4500,4500,4500,20
|
|
20231114,093500,19645920,4500,4500,4500,4500,0
|
|
20231114,093400,19645920,4500,4500,4500,4500,1
|
|
20231114,093300,19641420,4470,4470,4470,4470,101
|
|
20231114,093200,19189950,4500,4500,4500,4500,0
|
|
20231114,093100,19189950,4500,4500,4500,4500,2
|
|
20231114,093000,19180950,4505,4505,4505,4505,0
|
|
20231114,092900,19180950,4505,4505,4505,4505,0
|
|
20231114,092800,19180950,4505,4505,4505,4505,0
|
|
20231114,092700,19180950,4505,4505,4505,4505,0
|
|
20231114,092600,19180950,4505,4505,4505,4505,0
|
|
20231114,092500,19180950,4505,4505,4505,4505,0
|
|
20231114,092400,19180950,4505,4475,4505,4475,261
|
|
20231114,092300,18005475,4505,4505,4505,4505,0
|
|
20231114,092200,18005475,4505,4495,4505,4480,106
|
|
20231114,092100,17529910,4505,4505,4505,4505,0
|
|
20231114,092000,17529910,4505,4520,4520,4505,1883
|
|
20231114,091900,9046245,4505,4505,4505,4505,0
|
|
20231114,091800,9046245,4505,4505,4505,4505,4
|
|
20231114,091700,9028225,4525,4515,4525,4515,354
|
|
20231114,091600,7428685,4515,4505,4515,4505,282
|
|
20231114,091500,6158265,4515,4515,4515,4515,0
|
|
20231114,091400,6158265,4515,4515,4515,4515,0
|
|
20231114,091300,6158265,4515,4515,4515,4515,1
|
|
20231114,091200,6153750,4490,4490,4490,4490,0
|
|
20231114,091100,6153750,4490,4515,4515,4490,101
|
|
20231114,091000,5700235,4490,4490,4490,4490,1
|
|
20231114,090900,5695745,4525,4525,4525,4525,0
|
|
20231114,090800,5695745,4525,4525,4525,4525,0
|
|
20231114,090700,5695745,4525,4525,4525,4525,1
|
|
20231114,090600,5691220,4490,4490,4490,4490,0
|
|
20231114,090500,5691220,4490,4525,4525,4490,9
|
|
20231114,090400,5650705,4530,4530,4530,4530,0
|
|
20231114,090300,5650705,4530,4510,4540,4480,30
|
|
20231114,090200,5515230,4450,4500,4500,4450,90
|
|
20231114,090100,5111440,4540,4500,4540,4500,26
|
|
20231114,090000,4993520,4450,4450,4470,4450,1122
|