699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,203600,518016760,4505,4505,4505,4505,3563
|
|
20231106,203500,518016760,4505,4505,4505,4505,0
|
|
20231106,203400,518016760,4505,4505,4505,4505,0
|
|
20231106,203300,518016760,4505,4505,4505,4505,0
|
|
20231106,203200,518016760,4505,4505,4505,4505,0
|
|
20231106,203100,518016760,4505,4505,4505,4505,0
|
|
20231106,203000,518016760,4505,4505,4505,4505,0
|
|
20231106,202900,518016760,4505,4505,4505,4505,0
|
|
20231106,202800,518016760,4505,4505,4505,4505,0
|
|
20231106,202700,518016760,4505,4505,4505,4505,0
|
|
20231106,202600,518016760,4505,4505,4505,4505,0
|
|
20231106,202500,518016760,4505,4505,4505,4505,0
|
|
20231106,202400,518016760,4505,4505,4505,4505,0
|
|
20231106,202300,518016760,4505,4505,4505,4505,0
|
|
20231106,202200,518016760,4505,4505,4505,4505,0
|
|
20231106,202100,518016760,4505,4505,4505,4505,0
|
|
20231106,202000,518016760,4505,4505,4505,4505,0
|
|
20231106,201900,518016760,4505,4505,4505,4505,0
|
|
20231106,201800,518016760,4505,4505,4505,4505,0
|
|
20231106,201700,518016760,4505,4505,4505,4505,0
|
|
20231106,201600,518016760,4505,4505,4505,4505,0
|
|
20231106,201500,518016760,4505,4505,4505,4505,0
|
|
20231106,201400,518016760,4505,4505,4505,4505,0
|
|
20231106,201300,518016760,4505,4505,4505,4505,0
|
|
20231106,201200,518016760,4505,4505,4505,4505,0
|
|
20231106,201100,518016760,4505,4505,4505,4505,0
|
|
20231106,201000,518016760,4505,4505,4505,4505,0
|
|
20231106,200900,518016760,4505,4505,4505,4505,0
|
|
20231106,200800,518016760,4505,4505,4505,4505,0
|
|
20231106,200700,518016760,4505,4505,4505,4505,0
|
|
20231106,200600,518016760,4505,4505,4505,4505,3563
|
|
20231106,200500,518016760,4505,4505,4505,4505,0
|
|
20231106,200400,518016760,4505,4505,4505,4505,0
|
|
20231106,200300,518016760,4505,4505,4505,4505,0
|
|
20231106,200200,518016760,4505,4505,4505,4505,0
|
|
20231106,200100,518016760,4505,4505,4505,4505,0
|
|
20231106,200000,518016760,4505,4505,4505,4505,0
|
|
20231106,195900,518016760,4505,4505,4505,4505,0
|
|
20231106,195800,518016760,4505,4505,4505,4505,0
|
|
20231106,195700,518016760,4505,4505,4505,4505,0
|
|
20231106,195600,518016760,4505,4505,4505,4505,0
|
|
20231106,195500,518016760,4505,4505,4505,4505,0
|
|
20231106,195400,518016760,4505,4505,4505,4505,0
|
|
20231106,195300,518016760,4505,4505,4505,4505,0
|
|
20231106,195200,518016760,4505,4505,4505,4505,0
|
|
20231106,195100,518016760,4505,4505,4505,4505,0
|
|
20231106,195000,518016760,4505,4505,4505,4505,0
|
|
20231106,194900,518016760,4505,4505,4505,4505,0
|
|
20231106,194800,518016760,4505,4505,4505,4505,0
|
|
20231106,194700,518016760,4505,4505,4505,4505,0
|
|
20231106,194600,518016760,4505,4505,4505,4505,0
|
|
20231106,194500,518016760,4505,4505,4505,4505,0
|
|
20231106,194400,518016760,4505,4505,4505,4505,0
|
|
20231106,194300,518016760,4505,4505,4505,4505,0
|
|
20231106,194200,518016760,4505,4505,4505,4505,0
|
|
20231106,194100,518016760,4505,4505,4505,4505,0
|
|
20231106,194000,518016760,4505,4505,4505,4505,0
|
|
20231106,193900,518016760,4505,4505,4505,4505,0
|
|
20231106,193800,518016760,4505,4505,4505,4505,0
|
|
20231106,193700,518016760,4505,4505,4505,4505,0
|
|
20231106,193600,518016760,4505,4505,4505,4505,3563
|
|
20231106,193500,518016760,4505,4505,4505,4505,0
|
|
20231106,193400,518016760,4505,4505,4505,4505,0
|
|
20231106,193300,518016760,4505,4505,4505,4505,0
|
|
20231106,193200,518016760,4505,4505,4505,4505,0
|
|
20231106,193100,518016760,4505,4505,4505,4505,0
|
|
20231106,193000,518016760,4505,4505,4505,4505,0
|
|
20231106,192900,518016760,4505,4505,4505,4505,0
|
|
20231106,192800,518016760,4505,4505,4505,4505,0
|
|
20231106,192700,518016760,4505,4505,4505,4505,0
|
|
20231106,192600,518016760,4505,4505,4505,4505,0
|
|
20231106,192500,518016760,4505,4505,4505,4505,0
|
|
20231106,192400,518016760,4505,4505,4505,4505,0
|
|
20231106,192300,518016760,4505,4505,4505,4505,0
|
|
20231106,192200,518016760,4505,4505,4505,4505,0
|
|
20231106,192100,518016760,4505,4505,4505,4505,0
|
|
20231106,192000,518016760,4505,4505,4505,4505,0
|
|
20231106,191900,518016760,4505,4505,4505,4505,0
|
|
20231106,191800,518016760,4505,4505,4505,4505,0
|
|
20231106,191700,518016760,4505,4505,4505,4505,0
|
|
20231106,191600,518016760,4505,4505,4505,4505,0
|
|
20231106,191500,518016760,4505,4505,4505,4505,0
|
|
20231106,191400,518016760,4505,4505,4505,4505,0
|
|
20231106,191300,518016760,4505,4505,4505,4505,0
|
|
20231106,191200,518016760,4505,4505,4505,4505,0
|
|
20231106,191100,518016760,4505,4505,4505,4505,0
|
|
20231106,191000,518016760,4505,4505,4505,4505,0
|
|
20231106,190900,518016760,4505,4505,4505,4505,0
|
|
20231106,190800,518016760,4505,4505,4505,4505,0
|
|
20231106,190700,518016760,4505,4505,4505,4505,0
|
|
20231106,190600,518016760,4505,4505,4505,4505,3563
|
|
20231106,190500,518016760,4505,4505,4505,4505,0
|
|
20231106,190400,518016760,4505,4505,4505,4505,0
|
|
20231106,190300,518016760,4505,4505,4505,4505,0
|
|
20231106,190200,518016760,4505,4505,4505,4505,0
|
|
20231106,190100,518016760,4505,4505,4505,4505,0
|
|
20231106,190000,518016760,4505,4505,4505,4505,0
|
|
20231106,185900,518016760,4505,4505,4505,4505,0
|
|
20231106,185800,518016760,4505,4505,4505,4505,0
|
|
20231106,185700,518016760,4505,4505,4505,4505,0
|
|
20231106,185600,518016760,4505,4505,4505,4505,0
|
|
20231106,185500,518016760,4505,4505,4505,4505,0
|
|
20231106,185400,518016760,4505,4505,4505,4505,0
|
|
20231106,185300,518016760,4505,4505,4505,4505,0
|
|
20231106,185200,518016760,4505,4505,4505,4505,0
|
|
20231106,185100,518016760,4505,4505,4505,4505,0
|
|
20231106,185000,518016760,4505,4505,4505,4505,0
|
|
20231106,184900,518016760,4505,4505,4505,4505,0
|
|
20231106,184800,518016760,4505,4505,4505,4505,0
|
|
20231106,184700,518016760,4505,4505,4505,4505,0
|
|
20231106,184600,518016760,4505,4505,4505,4505,0
|
|
20231106,184500,518016760,4505,4505,4505,4505,0
|
|
20231106,184400,518016760,4505,4505,4505,4505,0
|
|
20231106,184300,518016760,4505,4505,4505,4505,0
|
|
20231106,184200,518016760,4505,4505,4505,4505,0
|
|
20231106,184100,518016760,4505,4505,4505,4505,0
|
|
20231106,184000,518016760,4505,4505,4505,4505,0
|
|
20231106,183900,518016760,4505,4505,4505,4505,0
|
|
20231106,183800,518016760,4505,4505,4505,4505,0
|
|
20231106,183700,518016760,4505,4505,4505,4505,0
|
|
20231106,183600,518016760,4505,4505,4505,4505,3563
|
|
20231106,183500,518016760,4505,4505,4505,4505,0
|
|
20231106,183400,518016760,4505,4505,4505,4505,0
|
|
20231106,183300,518016760,4505,4505,4505,4505,0
|
|
20231106,183200,518016760,4505,4505,4505,4505,0
|
|
20231106,183100,518016760,4505,4505,4505,4505,0
|
|
20231106,183000,518016760,4505,4505,4505,4505,0
|
|
20231106,182900,518016760,4505,4505,4505,4505,0
|
|
20231106,182800,518016760,4505,4505,4505,4505,0
|
|
20231106,182700,518016760,4505,4505,4505,4505,0
|
|
20231106,182600,518016760,4505,4505,4505,4505,0
|
|
20231106,182500,518016760,4505,4505,4505,4505,0
|
|
20231106,182400,518016760,4505,4505,4505,4505,0
|
|
20231106,182300,518016760,4505,4505,4505,4505,0
|
|
20231106,182200,518016760,4505,4505,4505,4505,0
|
|
20231106,182100,518016760,4505,4505,4505,4505,0
|
|
20231106,182000,518016760,4505,4505,4505,4505,0
|
|
20231106,181900,518016760,4505,4505,4505,4505,0
|
|
20231106,181800,518016760,4505,4505,4505,4505,0
|
|
20231106,181700,518016760,4505,4505,4505,4505,0
|
|
20231106,181600,518016760,4505,4505,4505,4505,0
|
|
20231106,181500,518016760,4505,4505,4505,4505,0
|
|
20231106,181400,518016760,4505,4505,4505,4505,0
|
|
20231106,181300,518016760,4505,4505,4505,4505,0
|
|
20231106,181200,518016760,4505,4505,4505,4505,0
|
|
20231106,181100,518016760,4505,4505,4505,4505,0
|
|
20231106,181000,518016760,4505,4505,4505,4505,0
|
|
20231106,180900,518016760,4505,4505,4505,4505,0
|
|
20231106,180800,518016760,4505,4505,4505,4505,0
|
|
20231106,180700,518016760,4505,4505,4505,4505,0
|
|
20231106,180600,518016760,4505,4505,4505,4505,3563
|
|
20231106,180500,518016760,4505,4505,4505,4505,0
|
|
20231106,180400,518016760,4505,4505,4505,4505,0
|
|
20231106,180300,518016760,4505,4505,4505,4505,0
|
|
20231106,180200,518016760,4505,4505,4505,4505,0
|
|
20231106,180100,518016760,4505,4505,4505,4505,0
|
|
20231106,180000,518016760,4505,4505,4505,4505,0
|
|
20231106,175900,518016760,4505,4505,4505,4505,0
|
|
20231106,175800,518016760,4505,4505,4505,4505,0
|
|
20231106,175700,518016760,4505,4505,4505,4505,0
|
|
20231106,175600,518016760,4505,4505,4505,4505,0
|
|
20231106,175500,518016760,4505,4505,4505,4505,0
|
|
20231106,175400,518016760,4505,4505,4505,4505,0
|
|
20231106,175300,518016760,4505,4505,4505,4505,0
|
|
20231106,175200,518016760,4505,4505,4505,4505,0
|
|
20231106,175100,518016760,4505,4505,4505,4505,0
|
|
20231106,175000,518016760,4505,4505,4505,4505,0
|
|
20231106,174900,518016760,4505,4505,4505,4505,0
|
|
20231106,174800,518016760,4505,4505,4505,4505,0
|
|
20231106,174700,518016760,4505,4505,4505,4505,0
|
|
20231106,174600,518016760,4505,4505,4505,4505,0
|
|
20231106,174500,518016760,4505,4505,4505,4505,0
|
|
20231106,174400,518016760,4505,4505,4505,4505,0
|
|
20231106,174300,518016760,4505,4505,4505,4505,0
|
|
20231106,174200,518016760,4505,4505,4505,4505,0
|
|
20231106,174100,518016760,4505,4505,4505,4505,0
|
|
20231106,174000,518016760,4505,4505,4505,4505,0
|
|
20231106,173900,518016760,4505,4505,4505,4505,0
|
|
20231106,173800,518016760,4505,4505,4505,4505,0
|
|
20231106,173700,518016760,4505,4505,4505,4505,0
|
|
20231106,173600,518016760,4505,4505,4505,4505,3563
|
|
20231106,173500,518016760,4505,4505,4505,4505,0
|
|
20231106,173400,518016760,4505,4505,4505,4505,0
|
|
20231106,173300,518016760,4505,4505,4505,4505,0
|
|
20231106,173200,518016760,4505,4505,4505,4505,0
|
|
20231106,173100,518016760,4505,4505,4505,4505,0
|
|
20231106,173000,518016760,4505,4505,4505,4505,0
|
|
20231106,172900,518016760,4505,4505,4505,4505,0
|
|
20231106,172800,518016760,4505,4505,4505,4505,0
|
|
20231106,172700,518016760,4505,4505,4505,4505,0
|
|
20231106,172600,518016760,4505,4505,4505,4505,0
|
|
20231106,172500,518016760,4505,4505,4505,4505,0
|
|
20231106,172400,518016760,4505,4505,4505,4505,0
|
|
20231106,172300,518016760,4505,4505,4505,4505,0
|
|
20231106,172200,518016760,4505,4505,4505,4505,0
|
|
20231106,172100,518016760,4505,4505,4505,4505,0
|
|
20231106,172000,518016760,4505,4505,4505,4505,0
|
|
20231106,171900,518016760,4505,4505,4505,4505,0
|
|
20231106,171800,518016760,4505,4505,4505,4505,0
|
|
20231106,171700,518016760,4505,4505,4505,4505,0
|
|
20231106,171600,518016760,4505,4505,4505,4505,0
|
|
20231106,171500,518016760,4505,4505,4505,4505,0
|
|
20231106,171400,518016760,4505,4505,4505,4505,0
|
|
20231106,171300,518016760,4505,4505,4505,4505,0
|
|
20231106,171200,518016760,4505,4505,4505,4505,0
|
|
20231106,171100,518016760,4505,4505,4505,4505,0
|
|
20231106,171000,518016760,4505,4505,4505,4505,0
|
|
20231106,170900,518016760,4505,4505,4505,4505,0
|
|
20231106,170800,518016760,4505,4505,4505,4505,0
|
|
20231106,170700,518016760,4505,4505,4505,4505,0
|
|
20231106,170600,518016760,4505,4505,4505,4505,3563
|
|
20231106,170500,518016760,4505,4505,4505,4505,0
|
|
20231106,170400,518016760,4505,4505,4505,4505,0
|
|
20231106,170300,518016760,4505,4505,4505,4505,0
|
|
20231106,170200,518016760,4505,4505,4505,4505,0
|
|
20231106,170100,518016760,4505,4505,4505,4505,0
|
|
20231106,170000,518016760,4505,4505,4505,4505,0
|
|
20231106,165900,518016760,4505,4505,4505,4505,0
|
|
20231106,165800,518016760,4505,4505,4505,4505,0
|
|
20231106,165700,518016760,4505,4505,4505,4505,0
|
|
20231106,165600,518016760,4505,4505,4505,4505,0
|
|
20231106,165500,518016760,4505,4505,4505,4505,0
|
|
20231106,165400,518016760,4505,4505,4505,4505,0
|
|
20231106,165300,518016760,4505,4505,4505,4505,0
|
|
20231106,165200,518016760,4505,4505,4505,4505,0
|
|
20231106,165100,518016760,4505,4505,4505,4505,0
|
|
20231106,165000,518016760,4505,4505,4505,4505,0
|
|
20231106,164900,518016760,4505,4505,4505,4505,0
|
|
20231106,164800,518016760,4505,4505,4505,4505,0
|
|
20231106,164700,518016760,4505,4505,4505,4505,0
|
|
20231106,164600,518016760,4505,4505,4505,4505,0
|
|
20231106,164500,518016760,4505,4505,4505,4505,0
|
|
20231106,164400,518016760,4505,4505,4505,4505,0
|
|
20231106,164300,518016760,4505,4505,4505,4505,0
|
|
20231106,164200,518016760,4505,4505,4505,4505,0
|
|
20231106,164100,518016760,4505,4505,4505,4505,0
|
|
20231106,164000,518016760,4505,4505,4505,4505,0
|
|
20231106,163900,518016760,4505,4505,4505,4505,0
|
|
20231106,163800,518016760,4505,4505,4505,4505,0
|
|
20231106,163700,518016760,4505,4505,4505,4505,0
|
|
20231106,163600,518016760,4505,4505,4505,4505,3563
|
|
20231106,163500,518016760,4505,4505,4505,4505,0
|
|
20231106,163400,518016760,4505,4505,4505,4505,0
|
|
20231106,163300,518016760,4505,4505,4505,4505,0
|
|
20231106,163200,518016760,4505,4505,4505,4505,0
|
|
20231106,163100,518016760,4505,4505,4505,4505,0
|
|
20231106,163000,518016760,4505,4505,4505,4505,0
|
|
20231106,162900,518016760,4505,4505,4505,4505,0
|
|
20231106,162800,518016760,4505,4505,4505,4505,0
|
|
20231106,162700,518016760,4505,4505,4505,4505,0
|
|
20231106,162600,518016760,4505,4505,4505,4505,0
|
|
20231106,162500,518016760,4505,4505,4505,4505,0
|
|
20231106,162400,518016760,4505,4505,4505,4505,0
|
|
20231106,162300,518016760,4505,4505,4505,4505,0
|
|
20231106,162200,518016760,4505,4505,4505,4505,0
|
|
20231106,162100,518016760,4505,4505,4505,4505,0
|
|
20231106,162000,518016760,4505,4505,4505,4505,0
|
|
20231106,161900,518016760,4505,4505,4505,4505,0
|
|
20231106,161800,518016760,4505,4505,4505,4505,0
|
|
20231106,161700,518016760,4505,4505,4505,4505,0
|
|
20231106,161600,518016760,4505,4505,4505,4505,0
|
|
20231106,161500,518016760,4505,4505,4505,4505,0
|
|
20231106,161400,518016760,4505,4505,4505,4505,0
|
|
20231106,161300,518016760,4505,4505,4505,4505,0
|
|
20231106,161200,518016760,4505,4505,4505,4505,0
|
|
20231106,161100,518016760,4505,4505,4505,4505,0
|
|
20231106,161000,518016760,4505,4505,4505,4505,0
|
|
20231106,160900,518016760,4505,4505,4505,4505,0
|
|
20231106,160800,518016760,4505,4505,4505,4505,0
|
|
20231106,160700,518016760,4505,4505,4505,4505,0
|
|
20231106,160600,518016760,4505,4505,4505,4505,3563
|
|
20231106,160500,518016760,4505,4505,4505,4505,0
|
|
20231106,160400,518016760,4505,4505,4505,4505,0
|
|
20231106,160300,518016760,4505,4505,4505,4505,0
|
|
20231106,160200,518016760,4505,4505,4505,4505,0
|
|
20231106,160100,518016760,4505,4505,4505,4505,0
|
|
20231106,160000,518016760,4505,4505,4505,4505,0
|
|
20231106,155900,518016760,4505,4505,4505,4505,0
|
|
20231106,155800,518016760,4505,4505,4505,4505,0
|
|
20231106,155700,518016760,4505,4505,4505,4505,0
|
|
20231106,155600,518016760,4505,4505,4505,4505,0
|
|
20231106,155500,518016760,4505,4505,4505,4505,0
|
|
20231106,155400,518016760,4505,4505,4505,4505,0
|
|
20231106,155300,518016760,4505,4505,4505,4505,0
|
|
20231106,155200,518016760,4505,4505,4505,4505,0
|
|
20231106,155100,518016760,4505,4505,4505,4505,0
|
|
20231106,155000,518016760,4505,4505,4505,4505,0
|
|
20231106,154900,518016760,4505,4505,4505,4505,0
|
|
20231106,154800,518016760,4505,4505,4505,4505,0
|
|
20231106,154700,518016760,4505,4505,4505,4505,0
|
|
20231106,154600,518016760,4505,4505,4505,4505,0
|
|
20231106,154500,518016760,4505,4505,4505,4505,0
|
|
20231106,154400,518016760,4505,4505,4505,4505,0
|
|
20231106,154300,518016760,4505,4505,4505,4505,0
|
|
20231106,154200,518016760,4505,4505,4505,4505,0
|
|
20231106,154100,518016760,4505,4505,4505,4505,0
|
|
20231106,154000,518016760,4505,4505,4505,4505,0
|
|
20231106,153900,518016760,4505,4505,4505,4505,0
|
|
20231106,153800,518016760,4505,4505,4505,4505,0
|
|
20231106,153700,518016760,4505,4505,4505,4505,0
|
|
20231106,153600,518016760,4505,4505,4505,4505,3563
|
|
20231106,153500,518016760,4505,4505,4505,4505,0
|
|
20231106,153400,518016760,4505,4505,4505,4505,0
|
|
20231106,153300,518016760,4505,4505,4505,4505,0
|
|
20231106,153200,518016760,4505,4505,4505,4505,0
|
|
20231106,153100,518016760,4505,4505,4505,4505,0
|
|
20231106,153000,518016760,4505,4505,4505,4505,3563
|
|
20231106,152900,501965445,4510,4510,4510,4510,0
|
|
20231106,152800,501965445,4510,4510,4510,4510,0
|
|
20231106,152700,501965445,4510,4510,4510,4510,0
|
|
20231106,152600,501965445,4510,4510,4510,4510,0
|
|
20231106,152500,501965445,4510,4510,4510,4510,0
|
|
20231106,152400,501965445,4510,4510,4510,4510,0
|
|
20231106,152300,501965445,4510,4510,4510,4510,0
|
|
20231106,152200,501965445,4510,4510,4510,4510,0
|
|
20231106,152100,501965445,4510,4510,4510,4510,0
|
|
20231106,152000,501965445,4510,4510,4510,4510,0
|
|
20231106,151900,501965445,4510,4510,4510,4510,48
|
|
20231106,151800,501748965,4510,4510,4510,4510,38
|
|
20231106,151700,501577585,4510,4510,4510,4510,1
|
|
20231106,151600,501573075,4505,4510,4510,4505,240
|
|
20231106,151500,500490680,4500,4500,4510,4500,600
|
|
20231106,151400,497788680,4500,4500,4500,4500,0
|
|
20231106,151300,497788680,4500,4500,4500,4500,6
|
|
20231106,151200,497761680,4510,4510,4510,4510,50
|
|
20231106,151100,497536180,4510,4505,4510,4505,500
|
|
20231106,151000,495282020,4500,4500,4500,4500,10
|
|
20231106,150900,495237020,4500,4500,4500,4500,200
|
|
20231106,150800,494337020,4510,4510,4510,4510,0
|
|
20231106,150700,494337020,4510,4505,4510,4505,321
|
|
20231106,150600,492890120,4510,4510,4510,4510,0
|
|
20231106,150500,492890120,4510,4495,4510,4495,983
|
|
20231106,150400,488460505,4495,4490,4495,4485,38
|
|
20231106,150300,488290005,4485,4485,4485,4485,91
|
|
20231106,150200,487881870,4485,4485,4485,4485,912
|
|
20231106,150100,483791550,4485,4500,4500,4485,266
|
|
20231106,150000,482594880,4500,4505,4505,4500,137
|
|
20231106,145900,481977730,4505,4515,4515,4505,119
|
|
20231106,145800,481440520,4510,4505,4510,4505,13
|
|
20231106,145700,481381905,4500,4500,4500,4500,63
|
|
20231106,145600,481098405,4510,4510,4510,4510,32
|
|
20231106,145500,480954085,4500,4510,4510,4500,66
|
|
20231106,145400,480656725,4500,4500,4500,4500,301
|
|
20231106,145300,479302225,4500,4500,4500,4500,100
|
|
20231106,145200,478852225,4500,4500,4500,4500,52
|
|
20231106,145100,478618225,4500,4500,4500,4500,0
|
|
20231106,145000,478618225,4500,4500,4500,4500,30
|
|
20231106,144900,478483225,4500,4500,4500,4500,0
|
|
20231106,144800,478483225,4500,4515,4515,4500,51
|
|
20231106,144700,478253640,4510,4510,4510,4510,97
|
|
20231106,144600,477816170,4500,4510,4510,4500,58
|
|
20231106,144500,477554650,4500,4500,4500,4500,216
|
|
20231106,144400,476582650,4510,4510,4520,4510,831
|
|
20231106,144300,472829525,4500,4510,4510,4500,19
|
|
20231106,144200,472743995,4510,4505,4510,4505,500
|
|
20231106,144100,470489995,4510,4505,4510,4505,300
|
|
20231106,144000,469137425,4505,4480,4505,4480,444
|
|
20231106,143900,467138185,4500,4500,4500,4500,322
|
|
20231106,143800,465689185,4500,4500,4500,4500,80
|
|
20231106,143700,465329185,4480,4490,4500,4480,318
|
|
20231106,143600,463899845,4485,4485,4485,4485,275
|
|
20231106,143500,462666470,4485,4485,4485,4485,20
|
|
20231106,143400,462576770,4485,4485,4485,4485,0
|
|
20231106,143300,462576770,4485,4485,4485,4485,0
|
|
20231106,143200,462576770,4485,4485,4485,4485,100
|
|
20231106,143100,462128270,4490,4490,4490,4490,13
|
|
20231106,143000,462069900,4485,4485,4485,4485,63
|
|
20231106,142900,461787345,4485,4485,4485,4485,233
|
|
20231106,142800,460742340,4485,4475,4485,4475,64
|
|
20231106,142700,460455930,4475,4475,4475,4475,1
|
|
20231106,142600,460451455,4475,4475,4475,4475,73
|
|
20231106,142500,460124780,4475,4475,4480,4475,76
|
|
20231106,142400,459784620,4480,4480,4480,4480,0
|
|
20231106,142300,459784620,4480,4480,4480,4480,61
|
|
20231106,142200,459511340,4480,4480,4480,4480,63
|
|
20231106,142100,459229100,4480,4480,4480,4480,10
|
|
20231106,142000,459184300,4480,4480,4480,4480,63
|
|
20231106,141900,458902060,4480,4480,4480,4480,296
|
|
20231106,141800,457575980,4480,4480,4480,4480,0
|
|
20231106,141700,457575980,4480,4480,4480,4480,63
|
|
20231106,141600,457293740,4485,4485,4485,4485,11
|
|
20231106,141500,457244405,4480,4485,4485,4480,89
|
|
20231106,141400,456845550,4485,4480,4485,4480,90
|
|
20231106,141300,456442235,4480,4480,4480,4480,4
|
|
20231106,141200,456424315,4480,4480,4480,4480,63
|
|
20231106,141100,456142075,4480,4480,4480,4480,63
|
|
20231106,141000,455859835,4480,4480,4480,4480,0
|
|
20231106,140900,455859835,4480,4480,4480,4475,198
|
|
20231106,140800,454973320,4480,4480,4480,4480,1049
|
|
20231106,140700,450273800,4480,4480,4480,4480,0
|
|
20231106,140600,450273800,4480,4480,4480,4475,119
|
|
20231106,140500,449740960,4470,4480,4480,4470,500
|
|
20231106,140400,447504540,4480,4480,4480,4480,63
|
|
20231106,140300,447222300,4470,4495,4495,4470,563
|
|
20231106,140200,444703175,4495,4475,4495,4475,385
|
|
20231106,140100,442973220,4480,4480,4480,4480,55
|
|
20231106,140000,442726820,4490,4480,4490,4475,88
|
|
20231106,135900,442332490,4475,4475,4475,4475,46
|
|
20231106,135800,442126640,4475,4475,4475,4475,22
|
|
20231106,135700,442028190,4470,4475,4475,4470,72
|
|
20231106,135600,441706305,4475,4475,4475,4475,53
|
|
20231106,135500,441469130,4475,4475,4475,4475,1
|
|
20231106,135400,441464655,4475,4475,4475,4475,62
|
|
20231106,135300,441187205,4475,4475,4475,4475,150
|
|
20231106,135200,440515955,4475,4475,4475,4475,13
|
|
20231106,135100,440457780,4475,4475,4475,4475,0
|
|
20231106,135000,440457780,4475,4475,4475,4475,63
|
|
20231106,134900,440175855,4475,4475,4475,4475,63
|
|
20231106,134800,439893930,4475,4475,4475,4475,0
|
|
20231106,134700,439893930,4475,4475,4475,4475,63
|
|
20231106,134600,439612005,4475,4505,4505,4475,64
|
|
20231106,134500,439325545,4505,4505,4505,4505,2
|
|
20231106,134400,439316535,4475,4480,4480,4475,263
|
|
20231106,134300,438138610,4480,4485,4485,4480,202
|
|
20231106,134200,437233335,4480,4480,4480,4480,0
|
|
20231106,134100,437233335,4480,4490,4525,4480,572
|
|
20231106,134000,434656670,4490,4480,4490,4480,517
|
|
20231106,133900,432337525,4480,4485,4485,4480,106
|
|
20231106,133800,431862120,4485,4485,4485,4480,203
|
|
20231106,133700,430951980,4480,4475,4480,4475,25
|
|
20231106,133600,430840050,4480,4485,4485,4480,53
|
|
20231106,133500,430602605,4485,4485,4485,4485,51
|
|
20231106,133400,430373870,4490,4490,4490,4490,1
|
|
20231106,133300,430369380,4465,4480,4480,4465,77
|
|
20231106,133200,430025530,4485,4465,4490,4465,95
|
|
20231106,133100,429600935,4465,4485,4485,4465,600
|
|
20231106,133000,426919790,4470,4490,4490,4470,1630
|
|
20231106,132900,419629735,4490,4480,4490,4480,23
|
|
20231106,132800,419526600,4480,4485,4490,4480,90
|
|
20231106,132700,419123100,4490,4485,4490,4485,519
|
|
20231106,132600,416793105,4490,4485,4490,4485,284
|
|
20231106,132500,415519360,4485,4480,4490,4480,6
|
|
20231106,132400,415492465,4475,4470,4475,4470,64
|
|
20231106,132300,415206375,4475,4475,4475,4475,1
|
|
20231106,132200,415201900,4470,4475,4490,4470,363
|
|
20231106,132100,413575995,4470,4470,4470,4470,77
|
|
20231106,132000,413231805,4475,4475,4475,4475,0
|
|
20231106,131900,413231805,4475,4470,4475,4470,208
|
|
20231106,131800,412301490,4470,4470,4475,4470,70
|
|
20231106,131700,411988585,4475,4470,4475,4465,383
|
|
20231106,131600,410275220,4470,4470,4470,4470,51
|
|
20231106,131500,410047250,4465,4465,4465,4465,0
|
|
20231106,131400,410047250,4465,4465,4465,4465,125
|
|
20231106,131300,409489125,4470,4470,4470,4470,1
|
|
20231106,131200,409484655,4465,4465,4465,4465,0
|
|
20231106,131100,409484655,4465,4465,4465,4465,63
|
|
20231106,131000,409203360,4465,4470,4470,4465,66
|
|
20231106,130900,408908655,4470,4470,4470,4470,1
|
|
20231106,130800,408904185,4470,4470,4475,4470,281
|
|
20231106,130700,407648110,4475,4470,4475,4470,81
|
|
20231106,130600,407286035,4475,4475,4475,4475,1
|
|
20231106,130500,407281560,4475,4475,4475,4470,86
|
|
20231106,130400,406897025,4475,4475,4475,4475,33
|
|
20231106,130300,406749350,4470,4470,4475,4470,745
|
|
20231106,130200,403419080,4465,4465,4465,4465,77
|
|
20231106,130100,403075275,4470,4470,4470,4470,10
|
|
20231106,130000,403030575,4470,4465,4470,4465,64
|
|
20231106,125900,402744810,4470,4465,4470,4465,66
|
|
20231106,125800,402450105,4470,4470,4470,4470,1
|
|
20231106,125700,402445635,4465,4465,4470,4465,271
|
|
20231106,125600,401235570,4465,4460,4465,4460,64
|
|
20231106,125500,400950125,4465,4465,4465,4465,129
|
|
20231106,125400,400374140,4460,4465,4465,4460,137
|
|
20231106,125300,399762745,4465,4465,4465,4465,0
|
|
20231106,125200,399762745,4465,4465,4465,4465,63
|
|
20231106,125100,399481450,4465,4465,4465,4465,63
|
|
20231106,125000,399200155,4465,4465,4465,4465,0
|
|
20231106,124900,399200155,4465,4465,4465,4465,63
|
|
20231106,124800,398918860,4465,4470,4470,4465,118
|
|
20231106,124700,398391985,4470,4470,4470,4470,3
|
|
20231106,124600,398378575,4465,4465,4465,4465,62
|
|
20231106,124500,398101745,4465,4470,4470,4465,61
|
|
20231106,124400,397829080,4470,4470,4470,4460,63
|
|
20231106,124300,397547600,4460,4460,4460,4460,63
|
|
20231106,124200,397266620,4460,4460,4460,4460,63
|
|
20231106,124100,396985640,4460,4465,4465,4460,80
|
|
20231106,124000,396628735,4465,4465,4465,4465,63
|
|
20231106,123900,396347440,4465,4465,4465,4465,0
|
|
20231106,123800,396347440,4465,4465,4465,4465,62
|
|
20231106,123700,396070610,4465,4465,4465,4465,63
|
|
20231106,123600,395789315,4465,4465,4465,4465,34
|
|
20231106,123500,395637505,4460,4460,4460,4460,63
|
|
20231106,123400,395356525,4460,4460,4460,4460,63
|
|
20231106,123300,395075545,4460,4460,4460,4460,42
|
|
20231106,123200,394888225,4460,4460,4460,4460,20
|
|
20231106,123100,394799025,4460,4455,4460,4455,66
|
|
20231106,123000,394504980,4460,4460,4460,4460,0
|
|
20231106,122900,394504980,4460,4455,4460,4455,75
|
|
20231106,122800,394170795,4455,4465,4465,4455,1538
|
|
20231106,122700,387312395,4470,4470,4470,4470,63
|
|
20231106,122600,387030785,4470,4470,4470,4470,113
|
|
20231106,122500,386525675,4470,4470,4470,4470,30
|
|
20231106,122400,386391575,4470,4470,4470,4470,72
|
|
20231106,122300,386069735,4470,4470,4470,4470,170
|
|
20231106,122200,385309835,4475,4475,4475,4475,531
|
|
20231106,122100,382933610,4470,4470,4470,4470,128
|
|
20231106,122000,382361450,4470,4465,4470,4460,330
|
|
20231106,121900,380887610,4470,4470,4470,4470,205
|
|
20231106,121800,379971260,4465,4465,4465,4465,63
|
|
20231106,121700,379689965,4465,4465,4465,4465,13
|
|
20231106,121600,379631920,4460,4460,4460,4460,62
|
|
20231106,121500,379355400,4455,4455,4455,4455,63
|
|
20231106,121400,379074735,4455,4455,4455,4455,45
|
|
20231106,121300,378874260,4455,4455,4455,4455,63
|
|
20231106,121200,378593595,4455,4455,4455,4455,65
|
|
20231106,121100,378304020,4465,4460,4465,4460,10
|
|
20231106,121000,378259395,4455,4455,4455,4455,63
|
|
20231106,120900,377978730,4455,4455,4455,4455,62
|
|
20231106,120800,377702520,4455,4455,4455,4455,0
|
|
20231106,120700,377702520,4455,4455,4455,4455,93
|
|
20231106,120600,377288205,4455,4455,4455,4455,0
|
|
20231106,120500,377288205,4455,4465,4465,4455,582
|
|
20231106,120400,374690205,4465,4445,4465,4445,802
|
|
20231106,120300,371115410,4445,4445,4445,4445,0
|
|
20231106,120200,371115410,4445,4450,4455,4445,197
|
|
20231106,120100,370239145,4450,4440,4450,4440,1094
|
|
20231106,120000,365373290,4435,4435,4435,4435,0
|
|
20231106,115900,365373290,4435,4445,4445,4435,113
|
|
20231106,115800,364871635,4440,4440,4440,4440,63
|
|
20231106,115700,364591915,4440,4440,4440,4440,5
|
|
20231106,115600,364569715,4440,4440,4440,4440,80
|
|
20231106,115500,364214515,4435,4435,4435,4435,62
|
|
20231106,115400,363939545,4435,4435,4435,4435,5
|
|
20231106,115300,363917370,4435,4430,4435,4430,128
|
|
20231106,115200,363350005,4430,4435,4435,4430,301
|
|
20231106,115100,362016570,4435,4435,4435,4435,54
|
|
20231106,115000,361777080,4435,4435,4435,4435,11
|
|
20231106,114900,361728295,4440,4440,4440,4440,2
|
|
20231106,114800,361719415,4440,4430,4440,4430,112
|
|
20231106,114700,361222765,4430,4430,4430,4430,72
|
|
20231106,114600,360903805,4430,4435,4435,4430,50
|
|
20231106,114500,360682105,4430,4430,4430,4430,63
|
|
20231106,114400,360403015,4430,4430,4430,4430,63
|
|
20231106,114300,360123925,4430,4430,4430,4430,0
|
|
20231106,114200,360123925,4430,4435,4440,4430,520
|
|
20231106,114100,357815760,4430,4430,4430,4430,3
|
|
20231106,114000,357802470,4425,4425,4425,4425,122
|
|
20231106,113900,357262620,4425,4425,4425,4425,3
|
|
20231106,113800,357249345,4420,4420,4420,4420,0
|
|
20231106,113700,357249345,4420,4425,4425,4420,103
|
|
20231106,113600,356793935,4435,4425,4435,4425,67
|
|
20231106,113500,356497420,4420,4420,4420,4420,0
|
|
20231106,113400,356497420,4420,4420,4420,4420,68
|
|
20231106,113300,356196860,4420,4420,4420,4420,62
|
|
20231106,113200,355922820,4420,4420,4420,4420,1
|
|
20231106,113100,355918400,4420,4425,4425,4420,721
|
|
20231106,113000,352731570,4425,4425,4425,4425,1
|
|
20231106,112900,352727145,4420,4420,4420,4420,64
|
|
20231106,112800,352444265,4420,4420,4425,4420,262
|
|
20231106,112700,351286215,4420,4415,4420,4415,163
|
|
20231106,112600,350566070,4415,4415,4415,4410,2157
|
|
20231106,112500,341053315,4415,4420,4420,4415,1219
|
|
20231106,112400,335671125,4420,4420,4420,4420,2
|
|
20231106,112300,335662285,4415,4415,4420,4415,166
|
|
20231106,112200,334928895,4420,4445,4445,4420,2339
|
|
20231106,112100,324574580,4445,4440,4445,4440,100
|
|
20231106,112000,324130085,4435,4445,4450,4435,163
|
|
20231106,111900,323405930,4440,4440,4440,4440,305
|
|
20231106,111800,322051730,4440,4440,4440,4440,49
|
|
20231106,111700,321834170,4435,4425,4435,4425,67
|
|
20231106,111600,321537645,4435,4420,4440,4420,19
|
|
20231106,111500,321453495,4420,4415,4420,4415,143
|
|
20231106,111400,320821585,4420,4420,4420,4420,305
|
|
20231106,111300,319473485,4410,4410,4410,4410,0
|
|
20231106,111200,319473485,4410,4420,4420,4410,2671
|
|
20231106,111100,307679510,4420,4425,4425,4420,4531
|
|
20231106,111000,287649605,4425,4440,4440,4425,3505
|
|
20231106,110900,272124785,4440,4445,4445,4440,397
|
|
20231106,110800,270362100,4445,4450,4450,4445,1556
|
|
20231106,110700,263444275,4450,4450,4450,4450,75
|
|
20231106,110600,263110525,4450,4450,4450,4445,641
|
|
20231106,110500,260258390,4445,4450,4450,4445,1132
|
|
20231106,110400,255222050,4450,4450,4450,4450,603
|
|
20231106,110300,252538700,4450,4455,4455,4450,785
|
|
20231106,110200,249045430,4455,4455,4455,4455,802
|
|
20231106,110100,245472520,4455,4455,4455,4455,517
|
|
20231106,110000,243169285,4460,4470,4470,4460,246
|
|
20231106,105900,242071775,4475,4475,4475,4475,10
|
|
20231106,105800,242027025,4460,4465,4465,4460,2090
|
|
20231106,105700,232704020,4460,4480,4480,4460,161
|
|
20231106,105600,231984000,4475,4470,4475,4470,102
|
|
20231106,105500,231527715,4460,4470,4470,4460,120
|
|
20231106,105400,230991935,4470,4470,4470,4470,42
|
|
20231106,105300,230804195,4470,4470,4475,4470,161
|
|
20231106,105200,230084325,4470,4470,4470,4470,63
|
|
20231106,105100,229802715,4470,4470,4470,4470,0
|
|
20231106,105000,229802715,4470,4465,4470,4465,2162
|
|
20231106,104900,220149070,4465,4465,4465,4465,153
|
|
20231106,104800,219465925,4465,4465,4465,4465,36
|
|
20231106,104700,219305185,4460,4465,4465,4460,76
|
|
20231106,104600,218966220,4465,4470,4470,4465,226
|
|
20231106,104500,217956480,4475,4475,4475,4475,0
|
|
20231106,104400,217956480,4475,4475,4475,4475,4
|
|
20231106,104300,217938580,4480,4480,4480,4480,1938
|
|
20231106,104200,209256340,4480,4480,4480,4480,0
|
|
20231106,104100,209256340,4480,4485,4485,4480,715
|
|
20231106,104000,206051385,4485,4485,4485,4485,10
|
|
20231106,103900,206006535,4480,4485,4485,4480,171
|
|
20231106,103800,205239915,4485,4480,4485,4480,478
|
|
20231106,103700,203098465,4480,4485,4485,4480,240
|
|
20231106,103600,202022185,4485,4485,4485,4485,135
|
|
20231106,103500,201416710,4490,4490,4490,4490,329
|
|
20231106,103400,199939500,4490,4485,4490,4480,295
|
|
20231106,103300,198617175,4485,4470,4485,4470,430
|
|
20231106,103200,196690125,4470,4470,4470,4470,63
|
|
20231106,103100,196408515,4470,4470,4470,4470,10
|
|
20231106,103000,196363815,4480,4470,4480,4470,153
|
|
20231106,102900,195679885,4470,4470,4470,4470,137
|
|
20231106,102800,195067495,4455,4455,4455,4455,63
|
|
20231106,102700,194786830,4455,4460,4460,4455,64
|
|
20231106,102600,194501705,4460,4460,4460,4460,5
|
|
20231106,102500,194479405,4460,4460,4460,4455,67
|
|
20231106,102400,194180895,4455,4465,4470,4455,183
|
|
20231106,102300,193363885,4470,4470,4470,4470,100
|
|
20231106,102200,192916885,4455,4455,4455,4455,63
|
|
20231106,102100,192636220,4450,4450,4450,4450,163
|
|
20231106,102000,191910870,4450,4450,4450,4450,150
|
|
20231106,101900,191243370,4450,4470,4480,4450,2245
|
|
20231106,101800,181235040,4465,4465,4465,4465,0
|
|
20231106,101700,181235040,4465,4465,4465,4465,62
|
|
20231106,101600,180958210,4460,4470,4470,4460,163
|
|
20231106,101500,180230230,4460,4460,4460,4460,108
|
|
20231106,101400,179748550,4455,4465,4465,4455,321
|
|
20231106,101300,178315870,4465,4470,4470,4465,263
|
|
20231106,101200,177140575,4460,4455,4460,4455,991
|
|
20231106,101100,172724970,4455,4455,4455,4455,62
|
|
20231106,101000,172448760,4455,4455,4455,4455,63
|
|
20231106,100900,172168095,4455,4460,4460,4455,897
|
|
20231106,100800,168169165,4460,4470,4470,4460,567
|
|
20231106,100700,165637110,4470,4480,4480,4470,1093
|
|
20231106,100600,160746725,4480,4480,4480,4480,1193
|
|
20231106,100500,155402085,4480,4485,4485,4480,507
|
|
20231106,100400,153130710,4485,4485,4485,4485,343
|
|
20231106,100300,151592355,4485,4485,4485,4485,562
|
|
20231106,100200,149071785,4485,4485,4485,4485,63
|
|
20231106,100100,148789230,4495,4495,4495,4495,10
|
|
20231106,100000,148744280,4485,4485,4485,4485,63
|
|
20231106,095900,148461725,4485,4480,4485,4480,314
|
|
20231106,095800,147054750,4485,4485,4490,4485,469
|
|
20231106,095700,144950785,4485,4485,4485,4480,290
|
|
20231106,095600,143651135,4480,4480,4480,4480,62
|
|
20231106,095500,143373375,4480,4480,4480,4480,343
|
|
20231106,095400,141836735,4480,4490,4495,4480,192
|
|
20231106,095300,140974785,4490,4490,4490,4490,109
|
|
20231106,095200,140485375,4480,4485,4490,4480,284
|
|
20231106,095100,139210895,4485,4490,4490,4485,1012
|
|
20231106,095000,134672065,4490,4490,4490,4490,5
|
|
20231106,094900,134649615,4495,4500,4500,4495,145
|
|
20231106,094800,133997675,4495,4495,4495,4485,256
|
|
20231106,094700,132847575,4495,4495,4500,4485,431
|
|
20231106,094600,130912665,4485,4485,4490,4485,79
|
|
20231106,094500,130558345,4485,4485,4485,4485,63
|
|
20231106,094400,130275790,4510,4510,4510,4510,100
|
|
20231106,094300,129824790,4510,4490,4510,4490,64
|
|
20231106,094200,129537410,4485,4490,4490,4485,801
|
|
20231106,094100,125943600,4490,4485,4490,4485,90
|
|
20231106,094000,125539640,4490,4510,4510,4485,179
|
|
20231106,093900,124736725,4510,4510,4515,4500,472
|
|
20231106,093800,122612235,4515,4515,4515,4500,613
|
|
20231106,093700,119845575,4520,4490,4520,4485,771
|
|
20231106,093600,116382155,4485,4490,4490,4485,322
|
|
20231106,093500,114936910,4495,4515,4515,4495,53
|
|
20231106,093400,114698630,4500,4505,4505,4500,109
|
|
20231106,093300,114208040,4505,4520,4520,4505,82
|
|
20231106,093200,113838260,4510,4510,4525,4510,220
|
|
20231106,093100,112846045,4520,4510,4525,4505,156
|
|
20231106,093000,112141740,4530,4515,4530,4515,22
|
|
20231106,092900,112042230,4520,4495,4620,4495,2902
|
|
20231106,092800,98819055,4505,4480,4505,4480,512
|
|
20231106,092700,96518025,4445,4440,4475,4440,622
|
|
20231106,092600,93741355,4440,4440,4440,4440,462
|
|
20231106,092500,91690075,4435,4435,4435,4435,1
|
|
20231106,092400,91685640,4435,4450,4475,4430,1066
|
|
20231106,092300,86948825,4450,4450,4450,4450,63
|
|
20231106,092200,86668475,4445,4455,4455,4445,879
|
|
20231106,092100,82757090,4455,4455,4455,4455,63
|
|
20231106,092000,82476425,4450,4470,4475,4450,412
|
|
20231106,091900,80640360,4470,4455,4470,4455,2155
|
|
20231106,091800,71019165,4455,4455,4455,4450,122
|
|
20231106,091700,70475970,4465,4460,4465,4460,118
|
|
20231106,091600,69949390,4450,4450,4450,4450,0
|
|
20231106,091500,69949390,4450,4445,4450,4445,1183
|
|
20231106,091400,64685490,4430,4445,4445,4430,403
|
|
20231106,091300,62899230,4445,4435,4445,4435,14
|
|
20231106,091200,62837020,4435,4420,4435,4420,1689
|
|
20231106,091100,55352185,4420,4400,4420,4400,1372
|
|
20231106,091000,49308160,4405,4435,4435,4400,985
|
|
20231106,090900,44969510,4435,4430,4435,4400,2749
|
|
20231106,090800,32851855,4435,4465,4465,4435,477
|
|
20231106,090700,30730715,4465,4470,4470,4465,1197
|
|
20231106,090600,25381905,4470,4485,4485,4470,1433
|
|
20231106,090500,18962445,4485,4505,4505,4485,632
|
|
20231106,090400,16124795,4510,4515,4515,4500,761
|
|
20231106,090300,12693740,4510,4545,4550,4510,481
|
|
20231106,090200,10517760,4550,4550,4550,4550,150
|
|
20231106,090100,9835260,4550,4535,4550,4515,1824
|
|
20231106,090000,1576445,4535,4530,4535,4530,348
|