587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184400,614727405,4640,4640,4640,4640,3988
|
|
20231114,184300,614727405,4640,4640,4640,4640,0
|
|
20231114,184200,614727405,4640,4640,4640,4640,0
|
|
20231114,184100,614727405,4640,4640,4640,4640,0
|
|
20231114,184000,614727405,4640,4640,4640,4640,0
|
|
20231114,183900,614727405,4640,4640,4640,4640,0
|
|
20231114,183800,614727405,4640,4640,4640,4640,0
|
|
20231114,183700,614727405,4640,4640,4640,4640,0
|
|
20231114,183600,614727405,4640,4640,4640,4640,0
|
|
20231114,183500,614727405,4640,4640,4640,4640,0
|
|
20231114,183400,614727405,4640,4640,4640,4640,0
|
|
20231114,183300,614727405,4640,4640,4640,4640,0
|
|
20231114,183200,614727405,4640,4640,4640,4640,0
|
|
20231114,183100,614727405,4640,4640,4640,4640,0
|
|
20231114,183000,614727405,4640,4640,4640,4640,0
|
|
20231114,182900,614727405,4640,4640,4640,4640,0
|
|
20231114,182800,614727405,4640,4640,4640,4640,0
|
|
20231114,182700,614727405,4640,4640,4640,4640,0
|
|
20231114,182600,614727405,4640,4640,4640,4640,0
|
|
20231114,182500,614727405,4640,4640,4640,4640,0
|
|
20231114,182400,614727405,4640,4640,4640,4640,0
|
|
20231114,182300,614727405,4640,4640,4640,4640,0
|
|
20231114,182200,614727405,4640,4640,4640,4640,0
|
|
20231114,182100,614727405,4640,4640,4640,4640,0
|
|
20231114,182000,614727405,4640,4640,4640,4640,0
|
|
20231114,181900,614727405,4640,4640,4640,4640,0
|
|
20231114,181800,614727405,4640,4640,4640,4640,0
|
|
20231114,181700,614727405,4640,4640,4640,4640,0
|
|
20231114,181600,614727405,4640,4640,4640,4640,0
|
|
20231114,181500,614727405,4640,4640,4640,4640,0
|
|
20231114,181400,614727405,4640,4640,4640,4640,3988
|
|
20231114,181300,614727405,4640,4640,4640,4640,0
|
|
20231114,181200,614727405,4640,4640,4640,4640,0
|
|
20231114,181100,614727405,4640,4640,4640,4640,0
|
|
20231114,181000,614727405,4640,4640,4640,4640,0
|
|
20231114,180900,614727405,4640,4640,4640,4640,0
|
|
20231114,180800,614727405,4640,4640,4640,4640,0
|
|
20231114,180700,614727405,4640,4640,4640,4640,0
|
|
20231114,180600,614727405,4640,4640,4640,4640,0
|
|
20231114,180500,614727405,4640,4640,4640,4640,0
|
|
20231114,180400,614727405,4640,4640,4640,4640,0
|
|
20231114,180300,614727405,4640,4640,4640,4640,0
|
|
20231114,180200,614727405,4640,4640,4640,4640,0
|
|
20231114,180100,614727405,4640,4640,4640,4640,0
|
|
20231114,180000,614727405,4640,4640,4640,4640,0
|
|
20231114,175900,614727405,4640,4640,4640,4640,0
|
|
20231114,175800,614727405,4640,4640,4640,4640,0
|
|
20231114,175700,614727405,4640,4640,4640,4640,0
|
|
20231114,175600,614727405,4640,4640,4640,4640,0
|
|
20231114,175500,614727405,4640,4640,4640,4640,0
|
|
20231114,175400,614727405,4640,4640,4640,4640,0
|
|
20231114,175300,614727405,4640,4640,4640,4640,0
|
|
20231114,175200,614727405,4640,4640,4640,4640,0
|
|
20231114,175100,614727405,4640,4640,4640,4640,0
|
|
20231114,175000,614727405,4640,4640,4640,4640,0
|
|
20231114,174900,614727405,4640,4640,4640,4640,0
|
|
20231114,174800,614727405,4640,4640,4640,4640,0
|
|
20231114,174700,614727405,4640,4640,4640,4640,0
|
|
20231114,174600,614727405,4640,4640,4640,4640,0
|
|
20231114,174500,614727405,4640,4640,4640,4640,0
|
|
20231114,174400,614727405,4640,4640,4640,4640,3988
|
|
20231114,174300,614727405,4640,4640,4640,4640,0
|
|
20231114,174200,614727405,4640,4640,4640,4640,0
|
|
20231114,174100,614727405,4640,4640,4640,4640,0
|
|
20231114,174000,614727405,4640,4640,4640,4640,0
|
|
20231114,173900,614727405,4640,4640,4640,4640,0
|
|
20231114,173800,614727405,4640,4640,4640,4640,0
|
|
20231114,173700,614727405,4640,4640,4640,4640,0
|
|
20231114,173600,614727405,4640,4640,4640,4640,0
|
|
20231114,173500,614727405,4640,4640,4640,4640,0
|
|
20231114,173400,614727405,4640,4640,4640,4640,0
|
|
20231114,173300,614727405,4640,4640,4640,4640,0
|
|
20231114,173200,614727405,4640,4640,4640,4640,0
|
|
20231114,173100,614727405,4640,4640,4640,4640,0
|
|
20231114,173000,614727405,4640,4640,4640,4640,0
|
|
20231114,172900,614727405,4640,4640,4640,4640,0
|
|
20231114,172800,614727405,4640,4640,4640,4640,0
|
|
20231114,172700,614727405,4640,4640,4640,4640,0
|
|
20231114,172600,614727405,4640,4640,4640,4640,0
|
|
20231114,172500,614727405,4640,4640,4640,4640,0
|
|
20231114,172400,614727405,4640,4640,4640,4640,0
|
|
20231114,172300,614727405,4640,4640,4640,4640,0
|
|
20231114,172200,614727405,4640,4640,4640,4640,0
|
|
20231114,172100,614727405,4640,4640,4640,4640,0
|
|
20231114,172000,614727405,4640,4640,4640,4640,0
|
|
20231114,171900,614727405,4640,4640,4640,4640,0
|
|
20231114,171800,614727405,4640,4640,4640,4640,0
|
|
20231114,171700,614727405,4640,4640,4640,4640,0
|
|
20231114,171600,614727405,4640,4640,4640,4640,0
|
|
20231114,171500,614727405,4640,4640,4640,4640,0
|
|
20231114,171400,614727405,4640,4640,4640,4640,3988
|
|
20231114,171300,614727405,4640,4640,4640,4640,0
|
|
20231114,171200,614727405,4640,4640,4640,4640,0
|
|
20231114,171100,614727405,4640,4640,4640,4640,0
|
|
20231114,171000,614727405,4640,4640,4640,4640,0
|
|
20231114,170900,614727405,4640,4640,4640,4640,0
|
|
20231114,170800,614727405,4640,4640,4640,4640,0
|
|
20231114,170700,614727405,4640,4640,4640,4640,0
|
|
20231114,170600,614727405,4640,4640,4640,4640,0
|
|
20231114,170500,614727405,4640,4640,4640,4640,0
|
|
20231114,170400,614727405,4640,4640,4640,4640,0
|
|
20231114,170300,614727405,4640,4640,4640,4640,0
|
|
20231114,170200,614727405,4640,4640,4640,4640,0
|
|
20231114,170100,614727405,4640,4640,4640,4640,0
|
|
20231114,170000,614727405,4640,4640,4640,4640,0
|
|
20231114,165900,614727405,4640,4640,4640,4640,0
|
|
20231114,165800,614727405,4640,4640,4640,4640,0
|
|
20231114,165700,614727405,4640,4640,4640,4640,0
|
|
20231114,165600,614727405,4640,4640,4640,4640,0
|
|
20231114,165500,614727405,4640,4640,4640,4640,0
|
|
20231114,165400,614727405,4640,4640,4640,4640,0
|
|
20231114,165300,614727405,4640,4640,4640,4640,0
|
|
20231114,165200,614727405,4640,4640,4640,4640,0
|
|
20231114,165100,614727405,4640,4640,4640,4640,0
|
|
20231114,165000,614727405,4640,4640,4640,4640,0
|
|
20231114,164900,614727405,4640,4640,4640,4640,0
|
|
20231114,164800,614727405,4640,4640,4640,4640,0
|
|
20231114,164700,614727405,4640,4640,4640,4640,0
|
|
20231114,164600,614727405,4640,4640,4640,4640,0
|
|
20231114,164500,614727405,4640,4640,4640,4640,0
|
|
20231114,164400,614727405,4640,4640,4640,4640,3988
|
|
20231114,164300,614727405,4640,4640,4640,4640,0
|
|
20231114,164200,614727405,4640,4640,4640,4640,0
|
|
20231114,164100,614727405,4640,4640,4640,4640,0
|
|
20231114,164000,614727405,4640,4640,4640,4640,0
|
|
20231114,163900,614727405,4640,4640,4640,4640,0
|
|
20231114,163800,614727405,4640,4640,4640,4640,0
|
|
20231114,163700,614727405,4640,4640,4640,4640,0
|
|
20231114,163600,614727405,4640,4640,4640,4640,0
|
|
20231114,163500,614727405,4640,4640,4640,4640,0
|
|
20231114,163400,614727405,4640,4640,4640,4640,0
|
|
20231114,163300,614727405,4640,4640,4640,4640,0
|
|
20231114,163200,614727405,4640,4640,4640,4640,0
|
|
20231114,163100,614727405,4640,4640,4640,4640,0
|
|
20231114,163000,614727405,4640,4640,4640,4640,0
|
|
20231114,162900,614727405,4640,4640,4640,4640,0
|
|
20231114,162800,614727405,4640,4640,4640,4640,0
|
|
20231114,162700,614727405,4640,4640,4640,4640,0
|
|
20231114,162600,614727405,4640,4640,4640,4640,0
|
|
20231114,162500,614727405,4640,4640,4640,4640,0
|
|
20231114,162400,614727405,4640,4640,4640,4640,0
|
|
20231114,162300,614727405,4640,4640,4640,4640,0
|
|
20231114,162200,614727405,4640,4640,4640,4640,0
|
|
20231114,162100,614727405,4640,4640,4640,4640,0
|
|
20231114,162000,614727405,4640,4640,4640,4640,0
|
|
20231114,161900,614727405,4640,4640,4640,4640,0
|
|
20231114,161800,614727405,4640,4640,4640,4640,0
|
|
20231114,161700,614727405,4640,4640,4640,4640,0
|
|
20231114,161600,614727405,4640,4640,4640,4640,0
|
|
20231114,161500,614727405,4640,4640,4640,4640,0
|
|
20231114,161400,614727405,4640,4640,4640,4640,3988
|
|
20231114,161300,614727405,4640,4640,4640,4640,0
|
|
20231114,161200,614727405,4640,4640,4640,4640,0
|
|
20231114,161100,614727405,4640,4640,4640,4640,0
|
|
20231114,161000,614727405,4640,4640,4640,4640,0
|
|
20231114,160900,614727405,4640,4640,4640,4640,0
|
|
20231114,160800,614727405,4640,4640,4640,4640,0
|
|
20231114,160700,614727405,4640,4640,4640,4640,0
|
|
20231114,160600,614727405,4640,4640,4640,4640,0
|
|
20231114,160500,614727405,4640,4640,4640,4640,0
|
|
20231114,160400,614727405,4640,4640,4640,4640,0
|
|
20231114,160300,614727405,4640,4640,4640,4640,0
|
|
20231114,160200,614727405,4640,4640,4640,4640,0
|
|
20231114,160100,614727405,4640,4640,4640,4640,0
|
|
20231114,160000,614727405,4640,4640,4640,4640,0
|
|
20231114,155900,614727405,4640,4640,4640,4640,0
|
|
20231114,155800,614727405,4640,4640,4640,4640,0
|
|
20231114,155700,614727405,4640,4640,4640,4640,0
|
|
20231114,155600,614727405,4640,4640,4640,4640,0
|
|
20231114,155500,614727405,4640,4640,4640,4640,0
|
|
20231114,155400,614727405,4640,4640,4640,4640,0
|
|
20231114,155300,614727405,4640,4640,4640,4640,0
|
|
20231114,155200,614727405,4640,4640,4640,4640,0
|
|
20231114,155100,614727405,4640,4640,4640,4640,0
|
|
20231114,155000,614727405,4640,4640,4640,4640,0
|
|
20231114,154900,614727405,4640,4640,4640,4640,0
|
|
20231114,154800,614727405,4640,4640,4640,4640,0
|
|
20231114,154700,614727405,4640,4640,4640,4640,0
|
|
20231114,154600,614727405,4640,4640,4640,4640,0
|
|
20231114,154500,614727405,4640,4640,4640,4640,0
|
|
20231114,154400,614727405,4640,4640,4640,4640,3988
|
|
20231114,154300,614727405,4640,4640,4640,4640,0
|
|
20231114,154200,614727405,4640,4640,4640,4640,0
|
|
20231114,154100,614727405,4640,4640,4640,4640,0
|
|
20231114,154000,614727405,4640,4640,4640,4640,0
|
|
20231114,153900,614727405,4640,4640,4640,4640,0
|
|
20231114,153800,614727405,4640,4640,4640,4640,0
|
|
20231114,153700,614727405,4640,4640,4640,4640,0
|
|
20231114,153600,614727405,4640,4640,4640,4640,0
|
|
20231114,153500,614727405,4640,4640,4640,4640,0
|
|
20231114,153400,614727405,4640,4640,4640,4640,0
|
|
20231114,153300,614727405,4640,4640,4640,4640,0
|
|
20231114,153200,614727405,4640,4640,4640,4640,0
|
|
20231114,153100,614727405,4640,4640,4640,4640,0
|
|
20231114,153000,614727405,4640,4640,4640,4640,3988
|
|
20231114,152900,596223085,4645,4645,4645,4645,0
|
|
20231114,152800,596223085,4645,4645,4645,4645,0
|
|
20231114,152700,596223085,4645,4645,4645,4645,0
|
|
20231114,152600,596223085,4645,4645,4645,4645,0
|
|
20231114,152500,596223085,4645,4645,4645,4645,0
|
|
20231114,152400,596223085,4645,4645,4645,4645,0
|
|
20231114,152300,596223085,4645,4645,4645,4645,0
|
|
20231114,152200,596223085,4645,4645,4645,4645,0
|
|
20231114,152100,596223085,4645,4645,4645,4645,0
|
|
20231114,152000,596223085,4645,4645,4645,4645,0
|
|
20231114,151900,596223085,4645,4640,4645,4640,590
|
|
20231114,151800,593484020,4640,4630,4640,4630,1051
|
|
20231114,151700,588617880,4640,4640,4640,4640,2
|
|
20231114,151600,588608600,4620,4640,4640,4615,453
|
|
20231114,151500,586512835,4645,4645,4645,4645,0
|
|
20231114,151400,586512835,4645,4645,4645,4645,4
|
|
20231114,151300,586494255,4645,4645,4645,4645,1
|
|
20231114,151200,586489610,4640,4640,4640,4640,2
|
|
20231114,151100,586480330,4645,4645,4645,4645,0
|
|
20231114,151000,586480330,4645,4645,4645,4645,0
|
|
20231114,150900,586480330,4645,4645,4645,4645,500
|
|
20231114,150800,584157830,4645,4640,4645,4640,581
|
|
20231114,150700,581461985,4640,4640,4640,4640,300
|
|
20231114,150600,580069985,4640,4640,4640,4640,2141
|
|
20231114,150500,570135745,4640,4640,4640,4640,0
|
|
20231114,150400,570135745,4640,4640,4640,4640,22
|
|
20231114,150300,570033665,4640,4630,4640,4630,842
|
|
20231114,150200,566128120,4630,4630,4630,4630,159
|
|
20231114,150100,565391950,4630,4630,4630,4630,48
|
|
20231114,150000,565169710,4630,4630,4630,4630,171
|
|
20231114,145900,564377980,4630,4630,4630,4630,0
|
|
20231114,145800,564377980,4630,4625,4630,4625,40
|
|
20231114,145700,564192975,4630,4625,4630,4625,501
|
|
20231114,145600,561875845,4630,4630,4630,4630,5
|
|
20231114,145500,561852695,4630,4625,4630,4625,806
|
|
20231114,145400,558124935,4630,4630,4630,4630,0
|
|
20231114,145300,558124935,4630,4630,4630,4615,102
|
|
20231114,145200,557654150,4615,4630,4630,4615,620
|
|
20231114,145100,554790965,4630,4620,4630,4620,151
|
|
20231114,145000,554093335,4630,4630,4630,4620,510
|
|
20231114,144900,551736035,4630,4630,4630,4630,1
|
|
20231114,144800,551731405,4630,4630,4630,4630,1580
|
|
20231114,144700,544416005,4630,4630,4630,4630,2
|
|
20231114,144600,544406745,4630,4630,4630,4630,0
|
|
20231114,144500,544406745,4630,4630,4630,4630,6
|
|
20231114,144400,544378965,4620,4630,4630,4620,304
|
|
20231114,144300,542974440,4630,4630,4630,4630,1
|
|
20231114,144200,542969810,4615,4625,4625,4615,760
|
|
20231114,144100,539457870,4630,4620,4630,4620,895
|
|
20231114,144000,535320740,4625,4625,4625,4625,1
|
|
20231114,143900,535316115,4620,4620,4620,4620,616
|
|
20231114,143800,532470195,4620,4620,4620,4620,600
|
|
20231114,143700,529698195,4625,4625,4625,4625,278
|
|
20231114,143600,528412445,4630,4630,4630,4630,6
|
|
20231114,143500,528384665,4630,4630,4630,4630,0
|
|
20231114,143400,528384665,4630,4630,4635,4630,3
|
|
20231114,143300,528370770,4625,4625,4625,4625,500
|
|
20231114,143200,526058270,4635,4635,4635,4635,0
|
|
20231114,143100,526058270,4635,4635,4635,4635,0
|
|
20231114,143000,526058270,4635,4635,4635,4635,5
|
|
20231114,142900,526035095,4635,4635,4635,4635,3
|
|
20231114,142800,526021190,4635,4635,4635,4635,0
|
|
20231114,142700,526021190,4635,4635,4635,4635,0
|
|
20231114,142600,526021190,4635,4635,4635,4635,0
|
|
20231114,142500,526021190,4635,4635,4635,4635,0
|
|
20231114,142400,526021190,4635,4635,4635,4635,50
|
|
20231114,142300,525789440,4635,4635,4635,4635,1
|
|
20231114,142200,525784805,4620,4630,4630,4620,1100
|
|
20231114,142100,520696615,4635,4635,4635,4635,202
|
|
20231114,142000,519760345,4635,4635,4635,4635,2
|
|
20231114,141900,519751075,4635,4635,4635,4635,2207
|
|
20231114,141800,509521630,4635,4635,4635,4635,1
|
|
20231114,141700,509516995,4635,4635,4635,4635,0
|
|
20231114,141600,509516995,4635,4635,4635,4635,0
|
|
20231114,141500,509516995,4635,4630,4635,4630,680
|
|
20231114,141400,506368585,4635,4635,4635,4635,0
|
|
20231114,141300,506368585,4635,4635,4635,4635,5
|
|
20231114,141200,506345410,4635,4635,4635,4635,1
|
|
20231114,141100,506340775,4625,4630,4630,4625,94
|
|
20231114,141000,505905975,4635,4635,4635,4635,579
|
|
20231114,140900,503222310,4635,4630,4635,4630,101
|
|
20231114,140800,502754675,4635,4635,4635,4635,0
|
|
20231114,140700,502754675,4635,4635,4635,4635,0
|
|
20231114,140600,502754675,4635,4635,4635,4635,0
|
|
20231114,140500,502754675,4635,4625,4635,4625,177
|
|
20231114,140400,501936040,4635,4635,4635,4635,2
|
|
20231114,140300,501926770,4625,4635,4635,4625,92
|
|
20231114,140200,501501160,4635,4630,4635,4630,22
|
|
20231114,140100,501399290,4630,4630,4630,4630,0
|
|
20231114,140000,501399290,4630,4635,4635,4630,218
|
|
20231114,135900,500389875,4635,4635,4635,4635,0
|
|
20231114,135800,500389875,4635,4635,4635,4635,0
|
|
20231114,135700,500389875,4635,4635,4635,4635,0
|
|
20231114,135600,500389875,4635,4630,4635,4630,42
|
|
20231114,135500,500195390,4635,4635,4635,4635,1
|
|
20231114,135400,500190755,4630,4630,4630,4630,0
|
|
20231114,135300,500190755,4630,4630,4630,4630,800
|
|
20231114,135200,496486755,4630,4630,4630,4630,100
|
|
20231114,135100,496023755,4635,4635,4635,4635,0
|
|
20231114,135000,496023755,4635,4630,4635,4630,351
|
|
20231114,134900,494398620,4635,4635,4635,4635,0
|
|
20231114,134800,494398620,4635,4635,4635,4635,0
|
|
20231114,134700,494398620,4635,4635,4635,4635,1
|
|
20231114,134600,494393985,4640,4640,4640,4640,0
|
|
20231114,134500,494393985,4640,4635,4640,4635,776
|
|
20231114,134400,490797220,4635,4640,4640,4635,212
|
|
20231114,134300,489814500,4640,4640,4640,4640,0
|
|
20231114,134200,489814500,4640,4640,4640,4640,10
|
|
20231114,134100,489768100,4640,4640,4640,4640,0
|
|
20231114,134000,489768100,4640,4640,4640,4640,0
|
|
20231114,133900,489768100,4640,4635,4640,4635,104
|
|
20231114,133800,489285930,4635,4635,4635,4635,398
|
|
20231114,133700,487441200,4635,4635,4635,4635,43
|
|
20231114,133600,487241895,4635,4630,4635,4630,33
|
|
20231114,133500,487088950,4635,4635,4635,4630,61
|
|
20231114,133400,486806220,4635,4635,4635,4635,377
|
|
20231114,133300,485058825,4635,4635,4635,4635,172
|
|
20231114,133200,484261605,4640,4640,4640,4640,0
|
|
20231114,133100,484261605,4640,4640,4640,4640,0
|
|
20231114,133000,484261605,4640,4635,4640,4635,229
|
|
20231114,132900,483200185,4635,4635,4635,4635,272
|
|
20231114,132800,481939465,4635,4640,4640,4635,5
|
|
20231114,132700,481916285,4635,4640,4640,4635,801
|
|
20231114,132600,478203645,4635,4645,4645,4635,251
|
|
20231114,132500,477040000,4645,4645,4645,4645,1
|
|
20231114,132400,477035355,4640,4645,4645,4640,429
|
|
20231114,132300,475043595,4650,4650,4650,4650,2
|
|
20231114,132200,475034295,4650,4650,4650,4650,16
|
|
20231114,132100,474959895,4650,4650,4650,4650,1
|
|
20231114,132000,474955245,4650,4650,4650,4650,0
|
|
20231114,131900,474955245,4650,4650,4650,4650,101
|
|
20231114,131800,474485595,4640,4640,4640,4640,0
|
|
20231114,131700,474485595,4640,4640,4640,4640,0
|
|
20231114,131600,474485595,4640,4640,4640,4640,0
|
|
20231114,131500,474485595,4640,4640,4640,4640,0
|
|
20231114,131400,474485595,4640,4645,4645,4640,401
|
|
20231114,131300,472624445,4650,4650,4650,4650,2
|
|
20231114,131200,472615145,4655,4650,4655,4650,500
|
|
20231114,131100,470288830,4650,4650,4650,4650,43
|
|
20231114,131000,470088880,4655,4655,4655,4655,0
|
|
20231114,130900,470088880,4655,4655,4655,4650,31
|
|
20231114,130800,469944675,4655,4655,4655,4655,3
|
|
20231114,130700,469930710,4655,4655,4655,4655,1
|
|
20231114,130600,469926055,4640,4655,4655,4640,635
|
|
20231114,130500,466976150,4650,4650,4650,4650,2
|
|
20231114,130400,466966850,4650,4650,4650,4650,11
|
|
20231114,130300,466915700,4650,4650,4650,4650,4
|
|
20231114,130200,466897100,4650,4650,4650,4650,25
|
|
20231114,130100,466780850,4650,4650,4650,4650,211
|
|
20231114,130000,465799700,4655,4655,4655,4655,196
|
|
20231114,125900,464887320,4655,4655,4655,4650,520
|
|
20231114,125800,462466740,4655,4645,4655,4645,5445
|
|
20231114,125700,437142585,4645,4645,4645,4645,4904
|
|
20231114,125600,414363505,4640,4640,4640,4640,4
|
|
20231114,125500,414344945,4645,4645,4645,4645,5
|
|
20231114,125400,414321720,4645,4645,4645,4645,0
|
|
20231114,125300,414321720,4645,4645,4645,4645,0
|
|
20231114,125200,414321720,4645,4645,4645,4645,0
|
|
20231114,125100,414321720,4645,4645,4645,4645,32
|
|
20231114,125000,414173080,4645,4645,4645,4645,0
|
|
20231114,124900,414173080,4645,4645,4645,4645,0
|
|
20231114,124800,414173080,4645,4645,4645,4645,0
|
|
20231114,124700,414173080,4645,4645,4645,4645,1
|
|
20231114,124600,414168435,4640,4640,4640,4640,521
|
|
20231114,124500,411750995,4640,4640,4640,4640,26
|
|
20231114,124400,411630355,4640,4640,4640,4640,0
|
|
20231114,124300,411630355,4640,4640,4640,4640,22
|
|
20231114,124200,411528275,4645,4645,4645,4645,1
|
|
20231114,124100,411523630,4640,4640,4640,4640,500
|
|
20231114,124000,409203630,4640,4640,4640,4640,498
|
|
20231114,123900,406892910,4640,4640,4640,4640,0
|
|
20231114,123800,406892910,4640,4640,4640,4640,1
|
|
20231114,123700,406888270,4640,4640,4640,4640,100
|
|
20231114,123600,406424270,4640,4640,4640,4640,36
|
|
20231114,123500,406257230,4640,4640,4640,4640,135
|
|
20231114,123400,405630830,4640,4640,4640,4640,6
|
|
20231114,123300,405602990,4640,4640,4640,4640,0
|
|
20231114,123200,405602990,4640,4640,4640,4640,54
|
|
20231114,123100,405352430,4640,4640,4640,4640,430
|
|
20231114,123000,403357230,4645,4645,4645,4645,1
|
|
20231114,122900,403352585,4645,4645,4645,4645,0
|
|
20231114,122800,403352585,4645,4645,4645,4645,0
|
|
20231114,122700,403352585,4645,4645,4645,4645,143
|
|
20231114,122600,402688350,4640,4645,4645,4640,2
|
|
20231114,122500,402679065,4645,4645,4645,4640,339
|
|
20231114,122400,401105920,4650,4645,4650,4645,201
|
|
20231114,122300,400172270,4645,4645,4650,4645,139
|
|
20231114,122200,399526610,4645,4640,4645,4640,1472
|
|
20231114,122100,392692180,4640,4635,4640,4635,1051
|
|
20231114,122000,387820790,4635,4635,4640,4635,5
|
|
20231114,121900,387797605,4640,4635,4640,4635,71
|
|
20231114,121800,387468510,4640,4635,4640,4635,11
|
|
20231114,121700,387417520,4640,4640,4640,4640,1
|
|
20231114,121600,387412880,4635,4635,4635,4635,1
|
|
20231114,121500,387408245,4640,4640,4640,4640,1
|
|
20231114,121400,387403605,4635,4635,4635,4635,0
|
|
20231114,121300,387403605,4635,4640,4640,4635,11
|
|
20231114,121200,387352615,4635,4640,4640,4635,58
|
|
20231114,121100,387083765,4640,4640,4640,4640,200
|
|
20231114,121000,386155765,4640,4640,4640,4640,1
|
|
20231114,120900,386151125,4640,4640,4640,4640,0
|
|
20231114,120800,386151125,4640,4640,4640,4640,207
|
|
20231114,120700,385190645,4640,4645,4645,4640,705
|
|
20231114,120600,381919095,4645,4645,4645,4645,0
|
|
20231114,120500,381919095,4645,4645,4645,4645,0
|
|
20231114,120400,381919095,4645,4645,4645,4645,0
|
|
20231114,120300,381919095,4645,4645,4645,4645,2000
|
|
20231114,120200,372629095,4640,4640,4640,4640,45
|
|
20231114,120100,372420295,4640,4640,4640,4640,0
|
|
20231114,120000,372420295,4640,4640,4640,4635,123
|
|
20231114,115900,371849595,4640,4640,4640,4640,50
|
|
20231114,115800,371617595,4645,4645,4645,4645,200
|
|
20231114,115700,370688595,4640,4635,4640,4635,1372
|
|
20231114,115600,364322540,4640,4635,4640,4635,589
|
|
20231114,115500,361592520,4635,4635,4635,4635,0
|
|
20231114,115400,361592520,4635,4635,4635,4635,305
|
|
20231114,115300,360178845,4635,4630,4635,4630,3000
|
|
20231114,115200,346279680,4630,4630,4630,4630,0
|
|
20231114,115100,346279680,4630,4630,4630,4630,146
|
|
20231114,115000,345603700,4630,4630,4630,4630,0
|
|
20231114,114900,345603700,4630,4630,4630,4630,1
|
|
20231114,114800,345599070,4630,4630,4630,4630,13
|
|
20231114,114700,345538880,4630,4630,4630,4630,1
|
|
20231114,114600,345534250,4630,4630,4630,4625,484
|
|
20231114,114500,343295705,4635,4635,4635,4635,0
|
|
20231114,114400,343295705,4635,4635,4635,4635,3
|
|
20231114,114300,343281800,4630,4630,4630,4630,0
|
|
20231114,114200,343281800,4630,4630,4630,4630,0
|
|
20231114,114100,343281800,4630,4630,4630,4630,216
|
|
20231114,114000,342281720,4635,4635,4635,4635,54
|
|
20231114,113900,342031430,4635,4635,4635,4635,1
|
|
20231114,113800,342026795,4630,4635,4635,4630,401
|
|
20231114,113700,340170160,4635,4630,4635,4630,51
|
|
20231114,113600,339934025,4630,4635,4635,4630,91
|
|
20231114,113500,339512690,4610,4610,4610,4610,0
|
|
20231114,113400,339512690,4610,4610,4610,4610,0
|
|
20231114,113300,339512690,4610,4610,4610,4610,0
|
|
20231114,113200,339512690,4610,4630,4630,4610,1510
|
|
20231114,113100,332530535,4635,4630,4635,4630,3
|
|
20231114,113000,332516635,4630,4630,4630,4630,23
|
|
20231114,112900,332410145,4630,4630,4630,4630,289
|
|
20231114,112800,331072075,4635,4640,4640,4635,9
|
|
20231114,112700,331030355,4635,4635,4635,4635,0
|
|
20231114,112600,331030355,4635,4635,4635,4635,12
|
|
20231114,112500,330974735,4635,4635,4635,4635,0
|
|
20231114,112400,330974735,4635,4635,4635,4635,1
|
|
20231114,112300,330970100,4640,4640,4640,4640,2
|
|
20231114,112200,330960820,4625,4635,4640,4625,17
|
|
20231114,112100,330881975,4640,4635,4640,4625,141
|
|
20231114,112000,330228010,4640,4640,4640,4640,1
|
|
20231114,111900,330223370,4630,4640,4640,4630,2
|
|
20231114,111800,330214100,4630,4630,4630,4630,3
|
|
20231114,111700,330200210,4640,4640,4640,4640,6
|
|
20231114,111600,330172370,4640,4635,4640,4635,30
|
|
20231114,111500,330033295,4635,4640,4640,4635,293
|
|
20231114,111400,328675155,4635,4640,4640,4635,58
|
|
20231114,111300,328406320,4645,4645,4645,4645,0
|
|
20231114,111200,328406320,4645,4645,4645,4645,0
|
|
20231114,111100,328406320,4645,4645,4645,4645,15
|
|
20231114,111000,328336645,4635,4635,4635,4635,100
|
|
20231114,110900,327873145,4635,4640,4640,4635,107
|
|
20231114,110800,327376680,4645,4645,4645,4640,18
|
|
20231114,110700,327293120,4645,4645,4645,4645,1452
|
|
20231114,110600,320548580,4655,4655,4655,4655,0
|
|
20231114,110500,320548580,4655,4655,4655,4655,0
|
|
20231114,110400,320548580,4655,4655,4655,4655,2
|
|
20231114,110300,320539270,4650,4655,4655,4650,1541
|
|
20231114,110200,313373580,4655,4655,4655,4650,365
|
|
20231114,110100,311675185,4660,4660,4660,4660,15
|
|
20231114,110000,311605285,4655,4655,4655,4655,1
|
|
20231114,105900,311600630,4660,4660,4660,4660,37
|
|
20231114,105800,311428210,4660,4655,4660,4650,124
|
|
20231114,105700,310851550,4655,4655,4655,4650,1949
|
|
20231114,105600,301780955,4655,4655,4655,4655,0
|
|
20231114,105500,301780955,4655,4655,4655,4655,497
|
|
20231114,105400,299467420,4650,4650,4655,4650,13
|
|
20231114,105300,299406920,4655,4650,4655,4650,7
|
|
20231114,105200,299374355,4655,4655,4655,4650,6
|
|
20231114,105100,299346445,4655,4655,4655,4650,112
|
|
20231114,105000,298825135,4650,4655,4655,4650,72
|
|
20231114,104900,298490225,4655,4650,4655,4650,10
|
|
20231114,104800,298443705,4655,4650,4655,4650,1128
|
|
20231114,104700,293193490,4645,4650,4650,4645,4971
|
|
20231114,104600,270079340,4650,4650,4650,4650,90
|
|
20231114,104500,269660840,4645,4645,4650,4645,2703
|
|
20231114,104400,257102885,4645,4635,4645,4635,1632
|
|
20231114,104300,249530420,4640,4640,4640,4640,16
|
|
20231114,104200,249456180,4630,4640,4640,4630,120
|
|
20231114,104100,248900480,4630,4635,4635,4630,2469
|
|
20231114,104000,237457165,4630,4630,4630,4630,1109
|
|
20231114,103900,232322495,4630,4630,4630,4630,1
|
|
20231114,103800,232317865,4635,4620,4635,4620,3283
|
|
20231114,103700,217128610,4620,4620,4620,4620,401
|
|
20231114,103600,215275990,4620,4620,4620,4620,0
|
|
20231114,103500,215275990,4620,4615,4620,4610,301
|
|
20231114,103400,213888365,4610,4615,4615,4610,1090
|
|
20231114,103300,208861640,4615,4615,4620,4615,34
|
|
20231114,103200,208704725,4620,4620,4620,4620,0
|
|
20231114,103100,208704725,4620,4620,4620,4620,0
|
|
20231114,103000,208704725,4620,4620,4620,4620,0
|
|
20231114,102900,208704725,4620,4615,4620,4615,18
|
|
20231114,102800,208621630,4620,4620,4620,4620,0
|
|
20231114,102700,208621630,4620,4620,4620,4620,130
|
|
20231114,102600,208021030,4620,4620,4620,4615,45
|
|
20231114,102500,207813135,4620,4620,4620,4620,958
|
|
20231114,102400,203387175,4620,4620,4620,4620,244
|
|
20231114,102300,202259895,4620,4615,4620,4615,40
|
|
20231114,102200,202075290,4615,4615,4615,4615,50
|
|
20231114,102100,201844540,4615,4615,4615,4615,0
|
|
20231114,102000,201844540,4615,4615,4615,4615,15
|
|
20231114,101900,201775315,4620,4615,4620,4615,422
|
|
20231114,101800,199827780,4620,4620,4620,4620,15
|
|
20231114,101700,199758480,4620,4615,4620,4615,16
|
|
20231114,101600,199684610,4615,4615,4615,4615,1
|
|
20231114,101500,199679995,4615,4615,4615,4615,1
|
|
20231114,101400,199675380,4620,4620,4620,4620,0
|
|
20231114,101300,199675380,4620,4620,4620,4620,0
|
|
20231114,101200,199675380,4620,4610,4620,4610,2021
|
|
20231114,101100,190350625,4610,4605,4610,4605,203
|
|
20231114,101000,189415805,4605,4605,4605,4605,1
|
|
20231114,100900,189411200,4605,4605,4605,4605,1
|
|
20231114,100800,189406595,4605,4605,4605,4605,490
|
|
20231114,100700,187150145,4610,4610,4610,4610,1
|
|
20231114,100600,187145535,4610,4610,4610,4610,99
|
|
20231114,100500,186689145,4610,4610,4610,4610,352
|
|
20231114,100400,185066425,4615,4615,4615,4615,0
|
|
20231114,100300,185066425,4615,4615,4615,4610,230
|
|
20231114,100200,184006080,4610,4610,4610,4610,0
|
|
20231114,100100,184006080,4610,4610,4610,4610,30
|
|
20231114,100000,183867780,4615,4615,4615,4615,90
|
|
20231114,095900,183452430,4615,4615,4615,4615,1
|
|
20231114,095800,183447815,4610,4620,4620,4610,19
|
|
20231114,095700,183360185,4625,4625,4625,4625,0
|
|
20231114,095600,183360185,4625,4620,4625,4620,15
|
|
20231114,095500,183290815,4625,4615,4625,4615,2076
|
|
20231114,095400,173697070,4615,4615,4615,4615,3
|
|
20231114,095300,173683225,4610,4605,4610,4605,910
|
|
20231114,095200,169491590,4610,4610,4610,4610,0
|
|
20231114,095100,169491590,4610,4610,4610,4610,20
|
|
20231114,095000,169399390,4610,4610,4610,4610,244
|
|
20231114,094900,168274550,4615,4615,4615,4615,0
|
|
20231114,094800,168274550,4615,4620,4620,4615,318
|
|
20231114,094700,166806925,4620,4620,4620,4615,1635
|
|
20231114,094600,159257935,4620,4620,4620,4620,3
|
|
20231114,094500,159244075,4620,4620,4620,4620,56
|
|
20231114,094400,158985355,4620,4615,4620,4615,31
|
|
20231114,094300,158842235,4620,4620,4620,4620,657
|
|
20231114,094200,155806895,4615,4615,4615,4615,50
|
|
20231114,094100,155576145,4610,4610,4610,4610,3
|
|
20231114,094000,155562315,4610,4610,4610,4610,10
|
|
20231114,093900,155516215,4610,4615,4615,4610,111
|
|
20231114,093800,155003955,4625,4625,4625,4625,2
|
|
20231114,093700,154994705,4625,4620,4625,4620,1965
|
|
20231114,093600,145916330,4625,4625,4625,4625,0
|
|
20231114,093500,145916330,4625,4620,4625,4620,1005
|
|
20231114,093400,141273225,4625,4620,4625,4620,850
|
|
20231114,093300,137343405,4620,4620,4620,4620,221
|
|
20231114,093200,136322385,4620,4620,4620,4620,13
|
|
20231114,093100,136262325,4620,4620,4620,4615,4397
|
|
20231114,093000,115968185,4615,4610,4615,4610,1163
|
|
20231114,092900,110603740,4610,4610,4610,4610,6
|
|
20231114,092800,110576080,4630,4630,4630,4630,1
|
|
20231114,092700,110571450,4600,4605,4635,4600,14942
|
|
20231114,092600,41638125,4600,4600,4605,4600,932
|
|
20231114,092500,37350670,4600,4595,4600,4595,2
|
|
20231114,092400,37341475,4600,4595,4600,4595,21
|
|
20231114,092300,37244975,4600,4600,4600,4595,624
|
|
20231114,092200,34374580,4595,4595,4595,4595,376
|
|
20231114,092100,32646860,4600,4595,4600,4595,128
|
|
20231114,092000,32058685,4595,4605,4605,4595,551
|
|
20231114,091900,29526810,4600,4600,4600,4600,25
|
|
20231114,091800,29411810,4600,4605,4605,4600,105
|
|
20231114,091700,28928660,4605,4605,4605,4605,31
|
|
20231114,091600,28785905,4605,4605,4605,4605,1
|
|
20231114,091500,28781300,4605,4600,4605,4600,28
|
|
20231114,091400,28652490,4600,4600,4600,4600,853
|
|
20231114,091300,24728690,4600,4600,4600,4600,0
|
|
20231114,091200,24728690,4600,4595,4600,4595,18
|
|
20231114,091100,24645975,4600,4600,4600,4600,2
|
|
20231114,091000,24636775,4600,4600,4605,4595,256
|
|
20231114,090900,23459485,4605,4605,4610,4600,286
|
|
20231114,090800,22142455,4605,4600,4605,4600,189
|
|
20231114,090700,21273045,4595,4595,4595,4595,17
|
|
20231114,090600,21194930,4595,4580,4595,4580,1501
|
|
20231114,090500,14307005,4580,4585,4585,4580,55
|
|
20231114,090400,14055040,4580,4580,4580,4575,104
|
|
20231114,090300,13579225,4575,4580,4580,4575,686
|
|
20231114,090200,10440750,4585,4585,4585,4585,506
|
|
20231114,090100,8120740,4595,4595,4595,4595,53
|
|
20231114,090000,7877205,4595,4570,4595,4570,1424
|