699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,203600,656365115,4610,4610,4610,4610,1822
|
|
20231109,203500,656365115,4610,4610,4610,4610,0
|
|
20231109,203400,656365115,4610,4610,4610,4610,0
|
|
20231109,203300,656365115,4610,4610,4610,4610,0
|
|
20231109,203200,656365115,4610,4610,4610,4610,0
|
|
20231109,203100,656365115,4610,4610,4610,4610,0
|
|
20231109,203000,656365115,4610,4610,4610,4610,0
|
|
20231109,202900,656365115,4610,4610,4610,4610,0
|
|
20231109,202800,656365115,4610,4610,4610,4610,0
|
|
20231109,202700,656365115,4610,4610,4610,4610,0
|
|
20231109,202600,656365115,4610,4610,4610,4610,0
|
|
20231109,202500,656365115,4610,4610,4610,4610,0
|
|
20231109,202400,656365115,4610,4610,4610,4610,0
|
|
20231109,202300,656365115,4610,4610,4610,4610,0
|
|
20231109,202200,656365115,4610,4610,4610,4610,0
|
|
20231109,202100,656365115,4610,4610,4610,4610,0
|
|
20231109,202000,656365115,4610,4610,4610,4610,0
|
|
20231109,201900,656365115,4610,4610,4610,4610,0
|
|
20231109,201800,656365115,4610,4610,4610,4610,0
|
|
20231109,201700,656365115,4610,4610,4610,4610,0
|
|
20231109,201600,656365115,4610,4610,4610,4610,0
|
|
20231109,201500,656365115,4610,4610,4610,4610,0
|
|
20231109,201400,656365115,4610,4610,4610,4610,0
|
|
20231109,201300,656365115,4610,4610,4610,4610,0
|
|
20231109,201200,656365115,4610,4610,4610,4610,0
|
|
20231109,201100,656365115,4610,4610,4610,4610,0
|
|
20231109,201000,656365115,4610,4610,4610,4610,0
|
|
20231109,200900,656365115,4610,4610,4610,4610,0
|
|
20231109,200800,656365115,4610,4610,4610,4610,0
|
|
20231109,200700,656365115,4610,4610,4610,4610,0
|
|
20231109,200600,656365115,4610,4610,4610,4610,1822
|
|
20231109,200500,656365115,4610,4610,4610,4610,0
|
|
20231109,200400,656365115,4610,4610,4610,4610,0
|
|
20231109,200300,656365115,4610,4610,4610,4610,0
|
|
20231109,200200,656365115,4610,4610,4610,4610,0
|
|
20231109,200100,656365115,4610,4610,4610,4610,0
|
|
20231109,200000,656365115,4610,4610,4610,4610,0
|
|
20231109,195900,656365115,4610,4610,4610,4610,0
|
|
20231109,195800,656365115,4610,4610,4610,4610,0
|
|
20231109,195700,656365115,4610,4610,4610,4610,0
|
|
20231109,195600,656365115,4610,4610,4610,4610,0
|
|
20231109,195500,656365115,4610,4610,4610,4610,0
|
|
20231109,195400,656365115,4610,4610,4610,4610,0
|
|
20231109,195300,656365115,4610,4610,4610,4610,0
|
|
20231109,195200,656365115,4610,4610,4610,4610,0
|
|
20231109,195100,656365115,4610,4610,4610,4610,0
|
|
20231109,195000,656365115,4610,4610,4610,4610,0
|
|
20231109,194900,656365115,4610,4610,4610,4610,0
|
|
20231109,194800,656365115,4610,4610,4610,4610,0
|
|
20231109,194700,656365115,4610,4610,4610,4610,0
|
|
20231109,194600,656365115,4610,4610,4610,4610,0
|
|
20231109,194500,656365115,4610,4610,4610,4610,0
|
|
20231109,194400,656365115,4610,4610,4610,4610,0
|
|
20231109,194300,656365115,4610,4610,4610,4610,0
|
|
20231109,194200,656365115,4610,4610,4610,4610,0
|
|
20231109,194100,656365115,4610,4610,4610,4610,0
|
|
20231109,194000,656365115,4610,4610,4610,4610,0
|
|
20231109,193900,656365115,4610,4610,4610,4610,0
|
|
20231109,193800,656365115,4610,4610,4610,4610,0
|
|
20231109,193700,656365115,4610,4610,4610,4610,0
|
|
20231109,193600,656365115,4610,4610,4610,4610,1822
|
|
20231109,193500,656365115,4610,4610,4610,4610,0
|
|
20231109,193400,656365115,4610,4610,4610,4610,0
|
|
20231109,193300,656365115,4610,4610,4610,4610,0
|
|
20231109,193200,656365115,4610,4610,4610,4610,0
|
|
20231109,193100,656365115,4610,4610,4610,4610,0
|
|
20231109,193000,656365115,4610,4610,4610,4610,0
|
|
20231109,192900,656365115,4610,4610,4610,4610,0
|
|
20231109,192800,656365115,4610,4610,4610,4610,0
|
|
20231109,192700,656365115,4610,4610,4610,4610,0
|
|
20231109,192600,656365115,4610,4610,4610,4610,0
|
|
20231109,192500,656365115,4610,4610,4610,4610,0
|
|
20231109,192400,656365115,4610,4610,4610,4610,0
|
|
20231109,192300,656365115,4610,4610,4610,4610,0
|
|
20231109,192200,656365115,4610,4610,4610,4610,0
|
|
20231109,192100,656365115,4610,4610,4610,4610,0
|
|
20231109,192000,656365115,4610,4610,4610,4610,0
|
|
20231109,191900,656365115,4610,4610,4610,4610,0
|
|
20231109,191800,656365115,4610,4610,4610,4610,0
|
|
20231109,191700,656365115,4610,4610,4610,4610,0
|
|
20231109,191600,656365115,4610,4610,4610,4610,0
|
|
20231109,191500,656365115,4610,4610,4610,4610,0
|
|
20231109,191400,656365115,4610,4610,4610,4610,0
|
|
20231109,191300,656365115,4610,4610,4610,4610,0
|
|
20231109,191200,656365115,4610,4610,4610,4610,0
|
|
20231109,191100,656365115,4610,4610,4610,4610,0
|
|
20231109,191000,656365115,4610,4610,4610,4610,0
|
|
20231109,190900,656365115,4610,4610,4610,4610,0
|
|
20231109,190800,656365115,4610,4610,4610,4610,0
|
|
20231109,190700,656365115,4610,4610,4610,4610,0
|
|
20231109,190600,656365115,4610,4610,4610,4610,1822
|
|
20231109,190500,656365115,4610,4610,4610,4610,0
|
|
20231109,190400,656365115,4610,4610,4610,4610,0
|
|
20231109,190300,656365115,4610,4610,4610,4610,0
|
|
20231109,190200,656365115,4610,4610,4610,4610,0
|
|
20231109,190100,656365115,4610,4610,4610,4610,0
|
|
20231109,190000,656365115,4610,4610,4610,4610,0
|
|
20231109,185900,656365115,4610,4610,4610,4610,0
|
|
20231109,185800,656365115,4610,4610,4610,4610,0
|
|
20231109,185700,656365115,4610,4610,4610,4610,0
|
|
20231109,185600,656365115,4610,4610,4610,4610,0
|
|
20231109,185500,656365115,4610,4610,4610,4610,0
|
|
20231109,185400,656365115,4610,4610,4610,4610,0
|
|
20231109,185300,656365115,4610,4610,4610,4610,0
|
|
20231109,185200,656365115,4610,4610,4610,4610,0
|
|
20231109,185100,656365115,4610,4610,4610,4610,0
|
|
20231109,185000,656365115,4610,4610,4610,4610,0
|
|
20231109,184900,656365115,4610,4610,4610,4610,0
|
|
20231109,184800,656365115,4610,4610,4610,4610,0
|
|
20231109,184700,656365115,4610,4610,4610,4610,0
|
|
20231109,184600,656365115,4610,4610,4610,4610,0
|
|
20231109,184500,656365115,4610,4610,4610,4610,0
|
|
20231109,184400,656365115,4610,4610,4610,4610,0
|
|
20231109,184300,656365115,4610,4610,4610,4610,0
|
|
20231109,184200,656365115,4610,4610,4610,4610,0
|
|
20231109,184100,656365115,4610,4610,4610,4610,0
|
|
20231109,184000,656365115,4610,4610,4610,4610,0
|
|
20231109,183900,656365115,4610,4610,4610,4610,0
|
|
20231109,183800,656365115,4610,4610,4610,4610,0
|
|
20231109,183700,656365115,4610,4610,4610,4610,0
|
|
20231109,183600,656365115,4610,4610,4610,4610,1822
|
|
20231109,183500,656365115,4610,4610,4610,4610,0
|
|
20231109,183400,656365115,4610,4610,4610,4610,0
|
|
20231109,183300,656365115,4610,4610,4610,4610,0
|
|
20231109,183200,656365115,4610,4610,4610,4610,0
|
|
20231109,183100,656365115,4610,4610,4610,4610,0
|
|
20231109,183000,656365115,4610,4610,4610,4610,0
|
|
20231109,182900,656365115,4610,4610,4610,4610,0
|
|
20231109,182800,656365115,4610,4610,4610,4610,0
|
|
20231109,182700,656365115,4610,4610,4610,4610,0
|
|
20231109,182600,656365115,4610,4610,4610,4610,0
|
|
20231109,182500,656365115,4610,4610,4610,4610,0
|
|
20231109,182400,656365115,4610,4610,4610,4610,0
|
|
20231109,182300,656365115,4610,4610,4610,4610,0
|
|
20231109,182200,656365115,4610,4610,4610,4610,0
|
|
20231109,182100,656365115,4610,4610,4610,4610,0
|
|
20231109,182000,656365115,4610,4610,4610,4610,0
|
|
20231109,181900,656365115,4610,4610,4610,4610,0
|
|
20231109,181800,656365115,4610,4610,4610,4610,0
|
|
20231109,181700,656365115,4610,4610,4610,4610,0
|
|
20231109,181600,656365115,4610,4610,4610,4610,0
|
|
20231109,181500,656365115,4610,4610,4610,4610,0
|
|
20231109,181400,656365115,4610,4610,4610,4610,0
|
|
20231109,181300,656365115,4610,4610,4610,4610,0
|
|
20231109,181200,656365115,4610,4610,4610,4610,0
|
|
20231109,181100,656365115,4610,4610,4610,4610,0
|
|
20231109,181000,656365115,4610,4610,4610,4610,0
|
|
20231109,180900,656365115,4610,4610,4610,4610,0
|
|
20231109,180800,656365115,4610,4610,4610,4610,0
|
|
20231109,180700,656365115,4610,4610,4610,4610,0
|
|
20231109,180600,656365115,4610,4610,4610,4610,1822
|
|
20231109,180500,656365115,4610,4610,4610,4610,0
|
|
20231109,180400,656365115,4610,4610,4610,4610,0
|
|
20231109,180300,656365115,4610,4610,4610,4610,0
|
|
20231109,180200,656365115,4610,4610,4610,4610,0
|
|
20231109,180100,656365115,4610,4610,4610,4610,0
|
|
20231109,180000,656365115,4610,4610,4610,4610,0
|
|
20231109,175900,656365115,4610,4610,4610,4610,0
|
|
20231109,175800,656365115,4610,4610,4610,4610,0
|
|
20231109,175700,656365115,4610,4610,4610,4610,0
|
|
20231109,175600,656365115,4610,4610,4610,4610,0
|
|
20231109,175500,656365115,4610,4610,4610,4610,0
|
|
20231109,175400,656365115,4610,4610,4610,4610,0
|
|
20231109,175300,656365115,4610,4610,4610,4610,0
|
|
20231109,175200,656365115,4610,4610,4610,4610,0
|
|
20231109,175100,656365115,4610,4610,4610,4610,0
|
|
20231109,175000,656365115,4610,4610,4610,4610,0
|
|
20231109,174900,656365115,4610,4610,4610,4610,0
|
|
20231109,174800,656365115,4610,4610,4610,4610,0
|
|
20231109,174700,656365115,4610,4610,4610,4610,0
|
|
20231109,174600,656365115,4610,4610,4610,4610,0
|
|
20231109,174500,656365115,4610,4610,4610,4610,0
|
|
20231109,174400,656365115,4610,4610,4610,4610,0
|
|
20231109,174300,656365115,4610,4610,4610,4610,0
|
|
20231109,174200,656365115,4610,4610,4610,4610,0
|
|
20231109,174100,656365115,4610,4610,4610,4610,0
|
|
20231109,174000,656365115,4610,4610,4610,4610,0
|
|
20231109,173900,656365115,4610,4610,4610,4610,0
|
|
20231109,173800,656365115,4610,4610,4610,4610,0
|
|
20231109,173700,656365115,4610,4610,4610,4610,0
|
|
20231109,173600,656365115,4610,4610,4610,4610,1822
|
|
20231109,173500,656365115,4610,4610,4610,4610,0
|
|
20231109,173400,656365115,4610,4610,4610,4610,0
|
|
20231109,173300,656365115,4610,4610,4610,4610,0
|
|
20231109,173200,656365115,4610,4610,4610,4610,0
|
|
20231109,173100,656365115,4610,4610,4610,4610,0
|
|
20231109,173000,656365115,4610,4610,4610,4610,0
|
|
20231109,172900,656365115,4610,4610,4610,4610,0
|
|
20231109,172800,656365115,4610,4610,4610,4610,0
|
|
20231109,172700,656365115,4610,4610,4610,4610,0
|
|
20231109,172600,656365115,4610,4610,4610,4610,0
|
|
20231109,172500,656365115,4610,4610,4610,4610,0
|
|
20231109,172400,656365115,4610,4610,4610,4610,0
|
|
20231109,172300,656365115,4610,4610,4610,4610,0
|
|
20231109,172200,656365115,4610,4610,4610,4610,0
|
|
20231109,172100,656365115,4610,4610,4610,4610,0
|
|
20231109,172000,656365115,4610,4610,4610,4610,0
|
|
20231109,171900,656365115,4610,4610,4610,4610,0
|
|
20231109,171800,656365115,4610,4610,4610,4610,0
|
|
20231109,171700,656365115,4610,4610,4610,4610,0
|
|
20231109,171600,656365115,4610,4610,4610,4610,0
|
|
20231109,171500,656365115,4610,4610,4610,4610,0
|
|
20231109,171400,656365115,4610,4610,4610,4610,0
|
|
20231109,171300,656365115,4610,4610,4610,4610,0
|
|
20231109,171200,656365115,4610,4610,4610,4610,0
|
|
20231109,171100,656365115,4610,4610,4610,4610,0
|
|
20231109,171000,656365115,4610,4610,4610,4610,0
|
|
20231109,170900,656365115,4610,4610,4610,4610,0
|
|
20231109,170800,656365115,4610,4610,4610,4610,0
|
|
20231109,170700,656365115,4610,4610,4610,4610,0
|
|
20231109,170600,656365115,4610,4610,4610,4610,1822
|
|
20231109,170500,656365115,4610,4610,4610,4610,0
|
|
20231109,170400,656365115,4610,4610,4610,4610,0
|
|
20231109,170300,656365115,4610,4610,4610,4610,0
|
|
20231109,170200,656365115,4610,4610,4610,4610,0
|
|
20231109,170100,656365115,4610,4610,4610,4610,0
|
|
20231109,170000,656365115,4610,4610,4610,4610,0
|
|
20231109,165900,656365115,4610,4610,4610,4610,0
|
|
20231109,165800,656365115,4610,4610,4610,4610,0
|
|
20231109,165700,656365115,4610,4610,4610,4610,0
|
|
20231109,165600,656365115,4610,4610,4610,4610,0
|
|
20231109,165500,656365115,4610,4610,4610,4610,0
|
|
20231109,165400,656365115,4610,4610,4610,4610,0
|
|
20231109,165300,656365115,4610,4610,4610,4610,0
|
|
20231109,165200,656365115,4610,4610,4610,4610,0
|
|
20231109,165100,656365115,4610,4610,4610,4610,0
|
|
20231109,165000,656365115,4610,4610,4610,4610,0
|
|
20231109,164900,656365115,4610,4610,4610,4610,0
|
|
20231109,164800,656365115,4610,4610,4610,4610,0
|
|
20231109,164700,656365115,4610,4610,4610,4610,0
|
|
20231109,164600,656365115,4610,4610,4610,4610,0
|
|
20231109,164500,656365115,4610,4610,4610,4610,0
|
|
20231109,164400,656365115,4610,4610,4610,4610,0
|
|
20231109,164300,656365115,4610,4610,4610,4610,0
|
|
20231109,164200,656365115,4610,4610,4610,4610,0
|
|
20231109,164100,656365115,4610,4610,4610,4610,0
|
|
20231109,164000,656365115,4610,4610,4610,4610,0
|
|
20231109,163900,656365115,4610,4610,4610,4610,0
|
|
20231109,163800,656365115,4610,4610,4610,4610,0
|
|
20231109,163700,656365115,4610,4610,4610,4610,0
|
|
20231109,163600,656365115,4610,4610,4610,4610,1822
|
|
20231109,163500,656365115,4610,4610,4610,4610,0
|
|
20231109,163400,656365115,4610,4610,4610,4610,0
|
|
20231109,163300,656365115,4610,4610,4610,4610,0
|
|
20231109,163200,656365115,4610,4610,4610,4610,0
|
|
20231109,163100,656365115,4610,4610,4610,4610,0
|
|
20231109,163000,656365115,4610,4610,4610,4610,0
|
|
20231109,162900,656365115,4610,4610,4610,4610,0
|
|
20231109,162800,656365115,4610,4610,4610,4610,0
|
|
20231109,162700,656365115,4610,4610,4610,4610,0
|
|
20231109,162600,656365115,4610,4610,4610,4610,0
|
|
20231109,162500,656365115,4610,4610,4610,4610,0
|
|
20231109,162400,656365115,4610,4610,4610,4610,0
|
|
20231109,162300,656365115,4610,4610,4610,4610,0
|
|
20231109,162200,656365115,4610,4610,4610,4610,0
|
|
20231109,162100,656365115,4610,4610,4610,4610,0
|
|
20231109,162000,656365115,4610,4610,4610,4610,0
|
|
20231109,161900,656365115,4610,4610,4610,4610,0
|
|
20231109,161800,656365115,4610,4610,4610,4610,0
|
|
20231109,161700,656365115,4610,4610,4610,4610,0
|
|
20231109,161600,656365115,4610,4610,4610,4610,0
|
|
20231109,161500,656365115,4610,4610,4610,4610,0
|
|
20231109,161400,656365115,4610,4610,4610,4610,0
|
|
20231109,161300,656365115,4610,4610,4610,4610,0
|
|
20231109,161200,656365115,4610,4610,4610,4610,0
|
|
20231109,161100,656365115,4610,4610,4610,4610,0
|
|
20231109,161000,656365115,4610,4610,4610,4610,0
|
|
20231109,160900,656365115,4610,4610,4610,4610,0
|
|
20231109,160800,656365115,4610,4610,4610,4610,0
|
|
20231109,160700,656365115,4610,4610,4610,4610,0
|
|
20231109,160600,656365115,4610,4610,4610,4610,1822
|
|
20231109,160500,656365115,4610,4610,4610,4610,0
|
|
20231109,160400,656365115,4610,4610,4610,4610,0
|
|
20231109,160300,656365115,4610,4610,4610,4610,0
|
|
20231109,160200,656365115,4610,4610,4610,4610,0
|
|
20231109,160100,656365115,4610,4610,4610,4610,0
|
|
20231109,160000,656365115,4610,4610,4610,4610,0
|
|
20231109,155900,656365115,4610,4610,4610,4610,0
|
|
20231109,155800,656365115,4610,4610,4610,4610,0
|
|
20231109,155700,656365115,4610,4610,4610,4610,0
|
|
20231109,155600,656365115,4610,4610,4610,4610,0
|
|
20231109,155500,656365115,4610,4610,4610,4610,0
|
|
20231109,155400,656365115,4610,4610,4610,4610,0
|
|
20231109,155300,656365115,4610,4610,4610,4610,0
|
|
20231109,155200,656365115,4610,4610,4610,4610,0
|
|
20231109,155100,656365115,4610,4610,4610,4610,0
|
|
20231109,155000,656365115,4610,4610,4610,4610,0
|
|
20231109,154900,656365115,4610,4610,4610,4610,0
|
|
20231109,154800,656365115,4610,4610,4610,4610,0
|
|
20231109,154700,656365115,4610,4610,4610,4610,0
|
|
20231109,154600,656365115,4610,4610,4610,4610,0
|
|
20231109,154500,656365115,4610,4610,4610,4610,0
|
|
20231109,154400,656365115,4610,4610,4610,4610,0
|
|
20231109,154300,656365115,4610,4610,4610,4610,0
|
|
20231109,154200,656365115,4610,4610,4610,4610,0
|
|
20231109,154100,656365115,4610,4610,4610,4610,0
|
|
20231109,154000,656365115,4610,4610,4610,4610,0
|
|
20231109,153900,656365115,4610,4610,4610,4610,0
|
|
20231109,153800,656365115,4610,4610,4610,4610,0
|
|
20231109,153700,656365115,4610,4610,4610,4610,0
|
|
20231109,153600,656365115,4610,4610,4610,4610,1822
|
|
20231109,153500,656365115,4610,4610,4610,4610,0
|
|
20231109,153400,656365115,4610,4610,4610,4610,0
|
|
20231109,153300,656365115,4610,4610,4610,4610,0
|
|
20231109,153200,656365115,4610,4610,4610,4610,0
|
|
20231109,153100,656365115,4610,4610,4610,4610,0
|
|
20231109,153000,656365115,4610,4610,4610,4610,1822
|
|
20231109,152900,647965695,4635,4635,4635,4635,0
|
|
20231109,152800,647965695,4635,4635,4635,4635,0
|
|
20231109,152700,647965695,4635,4635,4635,4635,0
|
|
20231109,152600,647965695,4635,4635,4635,4635,0
|
|
20231109,152500,647965695,4635,4635,4635,4635,0
|
|
20231109,152400,647965695,4635,4635,4635,4635,0
|
|
20231109,152300,647965695,4635,4635,4635,4635,0
|
|
20231109,152200,647965695,4635,4635,4635,4635,0
|
|
20231109,152100,647965695,4635,4635,4635,4635,0
|
|
20231109,152000,647965695,4635,4635,4635,4635,0
|
|
20231109,151900,647965695,4635,4630,4640,4630,101
|
|
20231109,151800,647497925,4630,4635,4635,4630,37
|
|
20231109,151700,647326580,4640,4635,4640,4635,80
|
|
20231109,151600,646955715,4635,4645,4645,4635,354
|
|
20231109,151500,645313055,4640,4640,4645,4640,265
|
|
20231109,151400,644083315,4645,4635,4645,4635,423
|
|
20231109,151300,642119350,4635,4640,4640,4635,206
|
|
20231109,151200,641164140,4645,4645,4645,4635,440
|
|
20231109,151100,639123295,4645,4645,4645,4645,4
|
|
20231109,151000,639104715,4635,4645,4650,4635,318
|
|
20231109,150900,637627295,4645,4645,4645,4645,171
|
|
20231109,150800,636833000,4640,4640,4640,4640,79
|
|
20231109,150700,636466440,4640,4640,4640,4640,200
|
|
20231109,150600,635538440,4650,4650,4650,4650,279
|
|
20231109,150500,634241090,4650,4645,4650,4645,710
|
|
20231109,150400,630940705,4635,4635,4635,4635,188
|
|
20231109,150300,630069325,4635,4635,4635,4635,209
|
|
20231109,150200,629100610,4635,4630,4635,4630,471
|
|
20231109,150100,626919525,4635,4635,4635,4630,382
|
|
20231109,150000,625149075,4635,4630,4635,4630,492
|
|
20231109,145900,622869005,4635,4630,4635,4630,334
|
|
20231109,145800,621321350,4630,4635,4635,4630,118
|
|
20231109,145700,620774610,4615,4630,4630,4615,108
|
|
20231109,145600,620274995,4635,4635,4640,4635,368
|
|
20231109,145500,618568345,4635,4640,4640,4635,319
|
|
20231109,145400,617089400,4640,4645,4645,4640,840
|
|
20231109,145300,613191200,4650,4650,4650,4645,349
|
|
20231109,145200,611568540,4650,4645,4650,4645,248
|
|
20231109,145100,610415535,4645,4645,4645,4645,32
|
|
20231109,145000,610266895,4650,4645,4650,4645,263
|
|
20231109,144900,609044135,4650,4645,4650,4645,198
|
|
20231109,144800,608124025,4645,4645,4650,4645,308
|
|
20231109,144700,606692755,4650,4645,4650,4645,173
|
|
20231109,144600,605889165,4645,4645,4645,4645,128
|
|
20231109,144500,605294605,4650,4645,4650,4645,300
|
|
20231109,144400,603900160,4640,4640,4640,4635,256
|
|
20231109,144300,602713230,4645,4645,4645,4645,252
|
|
20231109,144200,601542690,4645,4645,4645,4645,190
|
|
20231109,144100,600660140,4645,4640,4645,4640,277
|
|
20231109,144000,599374015,4640,4640,4640,4640,235
|
|
20231109,143900,598283615,4640,4640,4645,4640,435
|
|
20231109,143800,596264815,4640,4645,4645,4640,162
|
|
20231109,143700,595512725,4640,4645,4655,4630,303
|
|
20231109,143600,594105415,4645,4645,4645,4645,145
|
|
20231109,143500,593431890,4640,4645,4645,4640,226
|
|
20231109,143400,592382380,4645,4650,4650,4645,254
|
|
20231109,143300,591202460,4655,4645,4655,4645,316
|
|
20231109,143200,589732660,4645,4645,4645,4645,0
|
|
20231109,143100,589732660,4645,4650,4650,4645,390
|
|
20231109,143000,587919880,4650,4650,4650,4650,313
|
|
20231109,142900,586464430,4640,4650,4650,4635,614
|
|
20231109,142800,583613510,4650,4650,4650,4650,178
|
|
20231109,142700,582785810,4655,4645,4655,4645,338
|
|
20231109,142600,581213410,4640,4645,4645,4640,259
|
|
20231109,142500,580010850,4645,4645,4645,4645,202
|
|
20231109,142400,579072560,4645,4640,4645,4640,169
|
|
20231109,142300,578287640,4640,4635,4640,4635,187
|
|
20231109,142200,577420460,4640,4640,4645,4640,214
|
|
20231109,142100,576426830,4645,4640,4645,4640,216
|
|
20231109,142000,575424190,4640,4645,4645,4640,108
|
|
20231109,141900,574922655,4645,4645,4645,4645,204
|
|
20231109,141800,573975075,4645,4645,4645,4645,430
|
|
20231109,141700,571977725,4640,4645,4645,4640,160
|
|
20231109,141600,571234925,4640,4640,4640,4640,135
|
|
20231109,141500,570608525,4640,4640,4640,4640,228
|
|
20231109,141400,569550605,4635,4650,4650,4635,196
|
|
20231109,141300,568640340,4650,4645,4650,4645,292
|
|
20231109,141200,567283600,4645,4645,4645,4645,188
|
|
20231109,141100,566410340,4645,4645,4645,4645,206
|
|
20231109,141000,565453470,4645,4645,4645,4645,112
|
|
20231109,140900,564933230,4645,4640,4645,4640,272
|
|
20231109,140800,563670015,4640,4640,4645,4640,200
|
|
20231109,140700,562741615,4640,4640,4640,4640,80
|
|
20231109,140600,562370415,4640,4645,4645,4640,200
|
|
20231109,140500,561441815,4645,4640,4645,4640,383
|
|
20231109,140400,559663185,4635,4635,4640,4635,331
|
|
20231109,140300,558128180,4625,4625,4625,4625,0
|
|
20231109,140200,558128180,4625,4640,4640,4625,245
|
|
20231109,140100,556993855,4640,4640,4640,4640,219
|
|
20231109,140000,555977695,4650,4655,4655,4650,236
|
|
20231109,135900,554879330,4655,4650,4655,4650,234
|
|
20231109,135800,553790445,4650,4645,4650,4645,392
|
|
20231109,135700,551967750,4640,4630,4640,4630,382
|
|
20231109,135600,550198890,4640,4635,4645,4635,305
|
|
20231109,135500,548783440,4650,4655,4655,4650,126
|
|
20231109,135400,548196990,4650,4645,4650,4645,94
|
|
20231109,135300,547760040,4650,4640,4650,4640,324
|
|
20231109,135200,546254875,4640,4630,4640,4630,317
|
|
20231109,135100,544785375,4630,4625,4630,4625,202
|
|
20231109,135000,543850715,4620,4620,4625,4620,210
|
|
20231109,134900,542879715,4620,4610,4620,4610,80
|
|
20231109,134800,542510715,4620,4625,4625,4620,398
|
|
20231109,134700,540670810,4620,4620,4620,4620,203
|
|
20231109,134600,539732950,4620,4625,4625,4620,102
|
|
20231109,134500,539261310,4625,4630,4630,4625,237
|
|
20231109,134400,538164310,4630,4625,4630,4625,187
|
|
20231109,134300,537299035,4620,4620,4625,4620,707
|
|
20231109,134200,534032295,4615,4620,4620,4615,209
|
|
20231109,134100,533066980,4615,4615,4615,4610,293
|
|
20231109,134000,531714925,4615,4615,4615,4615,0
|
|
20231109,133900,531714925,4615,4615,4615,4615,308
|
|
20231109,133800,530293505,4615,4615,4615,4615,171
|
|
20231109,133700,529504340,4615,4620,4620,4615,289
|
|
20231109,133600,528170210,4610,4620,4620,4610,190
|
|
20231109,133500,527293510,4620,4620,4620,4620,50
|
|
20231109,133400,527062510,4620,4625,4625,4620,399
|
|
20231109,133300,525218730,4625,4625,4625,4625,80
|
|
20231109,133200,524848730,4620,4625,4625,4620,420
|
|
20231109,133100,522906630,4625,4605,4625,4605,130
|
|
20231109,133000,522306380,4625,4625,4625,4625,200
|
|
20231109,132900,521381380,4625,4620,4625,4620,400
|
|
20231109,132800,519532225,4595,4595,4595,4595,0
|
|
20231109,132700,519532225,4595,4620,4620,4595,2309
|
|
20231109,132600,508914645,4615,4605,4615,4605,958
|
|
20231109,132500,504497135,4605,4590,4605,4550,1172
|
|
20231109,132400,499107015,4595,4585,4595,4585,165
|
|
20231109,132300,498349900,4585,4575,4585,4575,51
|
|
20231109,132200,498116370,4585,4585,4585,4585,307
|
|
20231109,132100,496708775,4590,4565,4590,4565,1247
|
|
20231109,132000,491004980,4565,4560,4565,4560,325
|
|
20231109,131900,489521545,4560,4560,4560,4560,554
|
|
20231109,131800,486995305,4555,4545,4555,4545,192
|
|
20231109,131700,486121310,4535,4535,4535,4535,0
|
|
20231109,131600,486121310,4535,4535,4535,4535,0
|
|
20231109,131500,486121310,4535,4535,4535,4535,0
|
|
20231109,131400,486121310,4535,4535,4535,4535,0
|
|
20231109,131300,486121310,4535,4535,4535,4535,0
|
|
20231109,131200,486121310,4535,4535,4535,4535,0
|
|
20231109,131100,486121310,4535,4535,4535,4535,127
|
|
20231109,131000,485545365,4535,4535,4535,4535,0
|
|
20231109,130900,485545365,4535,4535,4535,4535,42
|
|
20231109,130800,485354895,4525,4525,4525,4525,200
|
|
20231109,130700,484449895,4510,4510,4510,4510,0
|
|
20231109,130600,484449895,4510,4510,4510,4510,0
|
|
20231109,130500,484449895,4510,4515,4515,4510,3235
|
|
20231109,130400,469858545,4515,4515,4515,4515,0
|
|
20231109,130300,469858545,4515,4515,4515,4515,0
|
|
20231109,130200,469858545,4515,4515,4515,4515,0
|
|
20231109,130100,469858545,4515,4515,4515,4515,0
|
|
20231109,130000,469858545,4515,4515,4515,4515,0
|
|
20231109,125900,469858545,4515,4515,4515,4515,0
|
|
20231109,125800,469858545,4515,4515,4515,4515,0
|
|
20231109,125700,469858545,4515,4515,4515,4515,218
|
|
20231109,125600,468874275,4515,4515,4515,4515,0
|
|
20231109,125500,468874275,4515,4515,4515,4515,30
|
|
20231109,125400,468738825,4515,4515,4515,4515,22
|
|
20231109,125300,468639495,4510,4510,4510,4510,30
|
|
20231109,125200,468504195,4510,4510,4510,4510,130
|
|
20231109,125100,467917895,4510,4510,4510,4510,22
|
|
20231109,125000,467818675,4510,4510,4515,4510,1786
|
|
20231109,124900,459763810,4515,4515,4515,4515,329
|
|
20231109,124800,458278375,4510,4510,4510,4510,1
|
|
20231109,124700,458273865,4510,4510,4510,4510,55
|
|
20231109,124600,458025815,4515,4520,4520,4515,3340
|
|
20231109,124500,442935040,4525,4525,4525,4525,1056
|
|
20231109,124400,438156640,4530,4535,4535,4530,145
|
|
20231109,124300,437499640,4530,4530,4530,4530,20
|
|
20231109,124200,437409040,4530,4530,4530,4530,0
|
|
20231109,124100,437409040,4530,4540,4540,4530,1673
|
|
20231109,124000,429830120,4535,4535,4535,4535,0
|
|
20231109,123900,429830120,4535,4535,4535,4535,0
|
|
20231109,123800,429830120,4535,4540,4540,4535,48
|
|
20231109,123700,429612435,4535,4535,4535,4535,0
|
|
20231109,123600,429612435,4535,4535,4535,4530,103
|
|
20231109,123500,429145830,4530,4530,4530,4530,0
|
|
20231109,123400,429145830,4530,4545,4545,4530,100
|
|
20231109,123300,428691925,4540,4550,4550,4540,3100
|
|
20231109,123200,414617515,4555,4555,4555,4555,502
|
|
20231109,123100,412330905,4555,4555,4555,4555,20
|
|
20231109,123000,412239805,4550,4550,4550,4550,0
|
|
20231109,122900,412239805,4550,4555,4555,4550,12
|
|
20231109,122800,412185150,4550,4550,4550,4550,1
|
|
20231109,122700,412180600,4550,4545,4550,4545,323
|
|
20231109,122600,410712555,4545,4545,4545,4545,41
|
|
20231109,122500,410526210,4545,4545,4545,4545,0
|
|
20231109,122400,410526210,4545,4545,4545,4545,1
|
|
20231109,122300,410521665,4540,4540,4540,4540,2
|
|
20231109,122200,410512585,4530,4530,4530,4530,0
|
|
20231109,122100,410512585,4530,4530,4530,4530,0
|
|
20231109,122000,410512585,4530,4530,4530,4530,517
|
|
20231109,121900,408170575,4525,4525,4525,4525,0
|
|
20231109,121800,408170575,4525,4525,4525,4525,0
|
|
20231109,121700,408170575,4525,4530,4530,4525,26
|
|
20231109,121600,408052835,4525,4525,4525,4525,0
|
|
20231109,121500,408052835,4525,4525,4525,4525,0
|
|
20231109,121400,408052835,4525,4525,4525,4525,0
|
|
20231109,121300,408052835,4525,4525,4525,4525,150
|
|
20231109,121200,407374085,4520,4520,4520,4520,0
|
|
20231109,121100,407374085,4520,4550,4550,4520,1350
|
|
20231109,121000,401240495,4525,4525,4525,4525,10
|
|
20231109,120900,401195245,4525,4525,4525,4525,0
|
|
20231109,120800,401195245,4525,4530,4530,4525,211
|
|
20231109,120700,400239915,4530,4530,4530,4530,36
|
|
20231109,120600,400076835,4525,4530,4530,4525,555
|
|
20231109,120500,397565360,4530,4540,4540,4530,1241
|
|
20231109,120400,391938495,4540,4545,4545,4540,54
|
|
20231109,120300,391693285,4540,4555,4555,4540,4803
|
|
20231109,120200,369837780,4560,4560,4560,4560,0
|
|
20231109,120100,369837780,4560,4560,4560,4560,0
|
|
20231109,120000,369837780,4560,4560,4560,4560,0
|
|
20231109,115900,369837780,4560,4560,4560,4560,110
|
|
20231109,115800,369336180,4560,4555,4560,4555,429
|
|
20231109,115700,367381440,4555,4555,4555,4555,0
|
|
20231109,115600,367381440,4555,4555,4555,4555,0
|
|
20231109,115500,367381440,4555,4555,4555,4555,901
|
|
20231109,115400,363277385,4560,4560,4560,4560,30
|
|
20231109,115300,363140585,4560,4560,4560,4560,7
|
|
20231109,115200,363108665,4560,4560,4560,4560,421
|
|
20231109,115100,361188905,4560,4560,4560,4560,79
|
|
20231109,115000,360828665,4560,4560,4560,4560,1
|
|
20231109,114900,360824105,4560,4560,4560,4560,20
|
|
20231109,114800,360732905,4555,4555,4560,4555,180
|
|
20231109,114700,359912505,4555,4555,4555,4555,505
|
|
20231109,114600,357612230,4560,4560,4560,4560,507
|
|
20231109,114500,355300310,4560,4560,4560,4560,0
|
|
20231109,114400,355300310,4560,4560,4560,4560,40
|
|
20231109,114300,355117910,4560,4565,4565,4560,26
|
|
20231109,114200,354999225,4565,4565,4565,4565,0
|
|
20231109,114100,354999225,4565,4565,4565,4565,150
|
|
20231109,114000,354314475,4560,4560,4560,4560,208
|
|
20231109,113900,353365995,4560,4560,4560,4560,0
|
|
20231109,113800,353365995,4560,4560,4560,4560,150
|
|
20231109,113700,352681995,4565,4565,4565,4565,5
|
|
20231109,113600,352659170,4565,4565,4565,4565,500
|
|
20231109,113500,350376670,4560,4560,4560,4560,768
|
|
20231109,113400,346874590,4560,4560,4560,4560,0
|
|
20231109,113300,346874590,4560,4560,4560,4560,110
|
|
20231109,113200,346372990,4565,4565,4565,4565,0
|
|
20231109,113100,346372990,4565,4565,4565,4565,0
|
|
20231109,113000,346372990,4565,4565,4565,4565,1
|
|
20231109,112900,346368425,4565,4565,4565,4565,9
|
|
20231109,112800,346327340,4555,4555,4555,4555,32
|
|
20231109,112700,346181580,4555,4555,4555,4555,221
|
|
20231109,112600,345174925,4555,4570,4570,4555,1767
|
|
20231109,112500,337124450,4560,4560,4560,4560,20
|
|
20231109,112400,337033250,4560,4560,4560,4560,0
|
|
20231109,112300,337033250,4560,4560,4560,4560,0
|
|
20231109,112200,337033250,4560,4560,4560,4560,61
|
|
20231109,112100,336755090,4560,4560,4560,4560,0
|
|
20231109,112000,336755090,4560,4560,4560,4560,791
|
|
20231109,111900,333148130,4565,4570,4570,4565,1813
|
|
20231109,111800,324867945,4575,4570,4575,4570,540
|
|
20231109,111700,322400070,4575,4575,4575,4575,0
|
|
20231109,111600,322400070,4575,4575,4575,4575,0
|
|
20231109,111500,322400070,4575,4580,4580,4575,569
|
|
20231109,111400,319795100,4580,4580,4580,4580,0
|
|
20231109,111300,319795100,4580,4580,4580,4580,97
|
|
20231109,111200,319350840,4580,4580,4580,4580,313
|
|
20231109,111100,317917300,4580,4600,4600,4580,5323
|
|
20231109,111000,293433560,4600,4600,4600,4600,60
|
|
20231109,110900,293157560,4600,4600,4600,4600,0
|
|
20231109,110800,293157560,4600,4600,4600,4600,94
|
|
20231109,110700,292725160,4600,4600,4600,4600,1500
|
|
20231109,110600,285825160,4600,4600,4600,4600,1
|
|
20231109,110500,285820560,4600,4595,4600,4595,30
|
|
20231109,110400,285682685,4600,4575,4600,4575,18
|
|
20231109,110300,285600110,4595,4595,4595,4595,54
|
|
20231109,110200,285351980,4595,4595,4595,4595,2
|
|
20231109,110100,285342790,4575,4575,4575,4575,566
|
|
20231109,110000,282753340,4570,4570,4570,4570,87
|
|
20231109,105900,282355750,4570,4590,4590,4570,2716
|
|
20231109,105800,269923245,4585,4585,4585,4585,0
|
|
20231109,105700,269923245,4585,4585,4585,4585,44
|
|
20231109,105600,269721505,4585,4585,4585,4585,60
|
|
20231109,105500,269446405,4585,4585,4585,4585,0
|
|
20231109,105400,269446405,4585,4580,4585,4580,134
|
|
20231109,105300,268832185,4580,4580,4580,4580,11
|
|
20231109,105200,268781805,4580,4580,4580,4580,5
|
|
20231109,105100,268758905,4580,4580,4580,4580,50
|
|
20231109,105000,268529905,4580,4580,4580,4580,556
|
|
20231109,104900,265983425,4585,4585,4585,4585,151
|
|
20231109,104800,265291090,4585,4590,4590,4585,703
|
|
20231109,104700,262067685,4590,4590,4590,4590,384
|
|
20231109,104600,260305125,4595,4595,4595,4595,35
|
|
20231109,104500,260144300,4605,4605,4605,4605,0
|
|
20231109,104400,260144300,4605,4600,4605,4600,1195
|
|
20231109,104300,254647295,4605,4605,4605,4605,0
|
|
20231109,104200,254647295,4605,4605,4605,4605,0
|
|
20231109,104100,254647295,4605,4605,4605,4605,270
|
|
20231109,104000,253403945,4605,4605,4605,4605,90
|
|
20231109,103900,252989495,4605,4605,4605,4605,0
|
|
20231109,103800,252989495,4605,4605,4605,4605,0
|
|
20231109,103700,252989495,4605,4605,4605,4605,0
|
|
20231109,103600,252989495,4605,4605,4605,4605,0
|
|
20231109,103500,252989495,4605,4605,4605,4605,25
|
|
20231109,103400,252874370,4605,4605,4605,4605,20
|
|
20231109,103300,252782270,4605,4605,4605,4605,29
|
|
20231109,103200,252648725,4605,4610,4615,4605,22
|
|
20231109,103100,252547305,4615,4625,4625,4615,15
|
|
20231109,103000,252477950,4625,4625,4625,4625,0
|
|
20231109,102900,252477950,4625,4625,4625,4625,0
|
|
20231109,102800,252477950,4625,4625,4625,4625,50
|
|
20231109,102700,252246700,4625,4625,4625,4625,0
|
|
20231109,102600,252246700,4625,4625,4625,4625,5
|
|
20231109,102500,252223575,4605,4605,4605,4605,0
|
|
20231109,102400,252223575,4605,4605,4605,4605,0
|
|
20231109,102300,252223575,4605,4605,4605,4605,300
|
|
20231109,102200,250842075,4605,4605,4605,4605,0
|
|
20231109,102100,250842075,4605,4600,4605,4600,12
|
|
20231109,102000,250786835,4600,4600,4600,4600,1
|
|
20231109,101900,250782235,4600,4600,4600,4600,10
|
|
20231109,101800,250736235,4620,4585,4620,4585,77
|
|
20231109,101700,250383065,4560,4560,4560,4560,160
|
|
20231109,101600,249653465,4555,4560,4560,4555,106
|
|
20231109,101500,249170230,4560,4560,4560,4560,1389
|
|
20231109,101400,242836390,4560,4580,4580,4560,1455
|
|
20231109,101300,236194630,4580,4580,4580,4580,147
|
|
20231109,101200,235521370,4595,4595,4595,4595,1
|
|
20231109,101100,235516775,4595,4570,4595,4570,317
|
|
20231109,101000,234065300,4570,4570,4570,4570,0
|
|
20231109,100900,234065300,4570,4575,4575,4570,767
|
|
20231109,100800,230560085,4575,4580,4580,4575,179
|
|
20231109,100700,229740630,4580,4580,4580,4580,25
|
|
20231109,100600,229626130,4580,4625,4625,4580,607
|
|
20231109,100500,226841570,4580,4585,4585,4580,1600
|
|
20231109,100400,219510620,4580,4595,4595,4580,1024
|
|
20231109,100300,214816005,4600,4595,4600,4595,334
|
|
20231109,100200,213280105,4585,4585,4585,4585,200
|
|
20231109,100100,212363105,4580,4580,4580,4580,0
|
|
20231109,100000,212363105,4580,4580,4580,4575,583
|
|
20231109,095900,209695465,4580,4580,4580,4580,0
|
|
20231109,095800,209695465,4580,4580,4580,4580,0
|
|
20231109,095700,209695465,4580,4575,4580,4575,186
|
|
20231109,095600,208844400,4575,4575,4575,4575,350
|
|
20231109,095500,207243150,4570,4570,4570,4570,50
|
|
20231109,095400,207014650,4575,4575,4575,4575,58
|
|
20231109,095300,206749300,4575,4585,4585,4570,1867
|
|
20231109,095200,198197435,4585,4585,4590,4585,1292
|
|
20231109,095100,192271615,4580,4585,4585,4580,213
|
|
20231109,095000,191295470,4585,4585,4585,4585,13
|
|
20231109,094900,191235865,4585,4605,4605,4585,2937
|
|
20231109,094800,177726475,4605,4605,4605,4605,325
|
|
20231109,094700,176229850,4605,4615,4615,4605,713
|
|
20231109,094600,172945285,4610,4620,4620,4610,1854
|
|
20231109,094500,164384775,4620,4650,4650,4620,4203
|
|
20231109,094400,144962365,4670,4630,4670,4630,486
|
|
20231109,094300,142702620,4610,4610,4610,4610,186
|
|
20231109,094200,141845160,4610,4620,4620,4605,1869
|
|
20231109,094100,133236265,4625,4620,4625,4615,17
|
|
20231109,094000,133157760,4620,4645,4645,4610,4117
|
|
20231109,093900,114110485,4650,4650,4650,4650,2
|
|
20231109,093800,114101185,4650,4640,4650,4640,422
|
|
20231109,093700,112142830,4640,4675,4675,4640,1244
|
|
20231109,093600,106364970,4675,4670,4675,4650,417
|
|
20231109,093500,104423910,4670,4670,4670,4670,30
|
|
20231109,093400,104283810,4670,4680,4680,4670,73
|
|
20231109,093300,103942890,4680,4645,4680,4645,1607
|
|
20231109,093200,96440690,4645,4645,4645,4645,0
|
|
20231109,093100,96440690,4645,4645,4645,4645,0
|
|
20231109,093000,96440690,4645,4645,4645,4645,0
|
|
20231109,092900,96440690,4645,4645,4645,4645,0
|
|
20231109,092800,96440690,4645,4650,4650,4645,600
|
|
20231109,092700,93652820,4645,4645,4645,4645,0
|
|
20231109,092600,93652820,4645,4645,4645,4645,0
|
|
20231109,092500,93652820,4645,4640,4645,4640,80
|
|
20231109,092400,93281520,4640,4660,4665,4640,16
|
|
20231109,092300,93207035,4660,4660,4660,4660,0
|
|
20231109,092200,93207035,4660,4660,4660,4660,30
|
|
20231109,092100,93067235,4630,4635,4635,4630,100
|
|
20231109,092000,92604130,4630,4630,4630,4630,0
|
|
20231109,091900,92604130,4630,4640,4640,4630,1970
|
|
20231109,091800,83479365,4635,4635,4635,4635,57
|
|
20231109,091700,83215170,4665,4665,4665,4665,300
|
|
20231109,091600,81815670,4665,4650,4665,4650,451
|
|
20231109,091500,79718160,4645,4620,4645,4620,249
|
|
20231109,091400,78564525,4610,4615,4615,4610,30
|
|
20231109,091300,78426175,4610,4645,4645,4610,1136
|
|
20231109,091200,73186680,4640,4610,4640,4605,342
|
|
20231109,091100,71603090,4600,4620,4620,4600,186
|
|
20231109,091000,70745470,4600,4660,4660,4600,4506
|
|
20231109,090900,49877400,4665,4665,4665,4665,10
|
|
20231109,090800,49830750,4685,4685,4690,4685,168
|
|
20231109,090700,49043645,4685,4645,4685,4640,1093
|
|
20231109,090600,43958675,4645,4655,4655,4630,185
|
|
20231109,090500,43100815,4645,4660,4660,4645,544
|
|
20231109,090400,40569330,4660,4685,4685,4660,1490
|
|
20231109,090300,33599295,4685,4700,4715,4685,2494
|
|
20231109,090200,21887550,4700,4715,4730,4700,542
|
|
20231109,090100,19329915,4720,4680,4725,4680,520
|
|
20231109,090000,16882650,4680,4820,4820,4670,3436
|