698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,203500,552724070,4545,4545,4545,4545,1614
|
|
20231113,203400,552724070,4545,4545,4545,4545,0
|
|
20231113,203300,552724070,4545,4545,4545,4545,0
|
|
20231113,203200,552724070,4545,4545,4545,4545,0
|
|
20231113,203100,552724070,4545,4545,4545,4545,0
|
|
20231113,203000,552724070,4545,4545,4545,4545,0
|
|
20231113,202900,552724070,4545,4545,4545,4545,0
|
|
20231113,202800,552724070,4545,4545,4545,4545,0
|
|
20231113,202700,552724070,4545,4545,4545,4545,0
|
|
20231113,202600,552724070,4545,4545,4545,4545,0
|
|
20231113,202500,552724070,4545,4545,4545,4545,0
|
|
20231113,202400,552724070,4545,4545,4545,4545,0
|
|
20231113,202300,552724070,4545,4545,4545,4545,0
|
|
20231113,202200,552724070,4545,4545,4545,4545,0
|
|
20231113,202100,552724070,4545,4545,4545,4545,0
|
|
20231113,202000,552724070,4545,4545,4545,4545,0
|
|
20231113,201900,552724070,4545,4545,4545,4545,0
|
|
20231113,201800,552724070,4545,4545,4545,4545,0
|
|
20231113,201700,552724070,4545,4545,4545,4545,0
|
|
20231113,201600,552724070,4545,4545,4545,4545,0
|
|
20231113,201500,552724070,4545,4545,4545,4545,0
|
|
20231113,201400,552724070,4545,4545,4545,4545,0
|
|
20231113,201300,552724070,4545,4545,4545,4545,0
|
|
20231113,201200,552724070,4545,4545,4545,4545,0
|
|
20231113,201100,552724070,4545,4545,4545,4545,0
|
|
20231113,201000,552724070,4545,4545,4545,4545,0
|
|
20231113,200900,552724070,4545,4545,4545,4545,0
|
|
20231113,200800,552724070,4545,4545,4545,4545,0
|
|
20231113,200700,552724070,4545,4545,4545,4545,0
|
|
20231113,200600,552724070,4545,4545,4545,4545,0
|
|
20231113,200500,552724070,4545,4545,4545,4545,1614
|
|
20231113,200400,552724070,4545,4545,4545,4545,0
|
|
20231113,200300,552724070,4545,4545,4545,4545,0
|
|
20231113,200200,552724070,4545,4545,4545,4545,0
|
|
20231113,200100,552724070,4545,4545,4545,4545,0
|
|
20231113,200000,552724070,4545,4545,4545,4545,0
|
|
20231113,195900,552724070,4545,4545,4545,4545,0
|
|
20231113,195800,552724070,4545,4545,4545,4545,0
|
|
20231113,195700,552724070,4545,4545,4545,4545,0
|
|
20231113,195600,552724070,4545,4545,4545,4545,0
|
|
20231113,195500,552724070,4545,4545,4545,4545,0
|
|
20231113,195400,552724070,4545,4545,4545,4545,0
|
|
20231113,195300,552724070,4545,4545,4545,4545,0
|
|
20231113,195200,552724070,4545,4545,4545,4545,0
|
|
20231113,195100,552724070,4545,4545,4545,4545,0
|
|
20231113,195000,552724070,4545,4545,4545,4545,0
|
|
20231113,194900,552724070,4545,4545,4545,4545,0
|
|
20231113,194800,552724070,4545,4545,4545,4545,0
|
|
20231113,194700,552724070,4545,4545,4545,4545,0
|
|
20231113,194600,552724070,4545,4545,4545,4545,0
|
|
20231113,194500,552724070,4545,4545,4545,4545,0
|
|
20231113,194400,552724070,4545,4545,4545,4545,0
|
|
20231113,194300,552724070,4545,4545,4545,4545,0
|
|
20231113,194200,552724070,4545,4545,4545,4545,0
|
|
20231113,194100,552724070,4545,4545,4545,4545,0
|
|
20231113,194000,552724070,4545,4545,4545,4545,0
|
|
20231113,193900,552724070,4545,4545,4545,4545,0
|
|
20231113,193800,552724070,4545,4545,4545,4545,0
|
|
20231113,193700,552724070,4545,4545,4545,4545,0
|
|
20231113,193600,552724070,4545,4545,4545,4545,0
|
|
20231113,193500,552724070,4545,4545,4545,4545,1614
|
|
20231113,193400,552724070,4545,4545,4545,4545,0
|
|
20231113,193300,552724070,4545,4545,4545,4545,0
|
|
20231113,193200,552724070,4545,4545,4545,4545,0
|
|
20231113,193100,552724070,4545,4545,4545,4545,0
|
|
20231113,193000,552724070,4545,4545,4545,4545,0
|
|
20231113,192900,552724070,4545,4545,4545,4545,0
|
|
20231113,192800,552724070,4545,4545,4545,4545,0
|
|
20231113,192700,552724070,4545,4545,4545,4545,0
|
|
20231113,192600,552724070,4545,4545,4545,4545,0
|
|
20231113,192500,552724070,4545,4545,4545,4545,0
|
|
20231113,192400,552724070,4545,4545,4545,4545,0
|
|
20231113,192300,552724070,4545,4545,4545,4545,0
|
|
20231113,192200,552724070,4545,4545,4545,4545,0
|
|
20231113,192100,552724070,4545,4545,4545,4545,0
|
|
20231113,192000,552724070,4545,4545,4545,4545,0
|
|
20231113,191900,552724070,4545,4545,4545,4545,0
|
|
20231113,191800,552724070,4545,4545,4545,4545,0
|
|
20231113,191700,552724070,4545,4545,4545,4545,0
|
|
20231113,191600,552724070,4545,4545,4545,4545,0
|
|
20231113,191500,552724070,4545,4545,4545,4545,0
|
|
20231113,191400,552724070,4545,4545,4545,4545,0
|
|
20231113,191300,552724070,4545,4545,4545,4545,0
|
|
20231113,191200,552724070,4545,4545,4545,4545,0
|
|
20231113,191100,552724070,4545,4545,4545,4545,0
|
|
20231113,191000,552724070,4545,4545,4545,4545,0
|
|
20231113,190900,552724070,4545,4545,4545,4545,0
|
|
20231113,190800,552724070,4545,4545,4545,4545,0
|
|
20231113,190700,552724070,4545,4545,4545,4545,0
|
|
20231113,190600,552724070,4545,4545,4545,4545,0
|
|
20231113,190500,552724070,4545,4545,4545,4545,1614
|
|
20231113,190400,552724070,4545,4545,4545,4545,0
|
|
20231113,190300,552724070,4545,4545,4545,4545,0
|
|
20231113,190200,552724070,4545,4545,4545,4545,0
|
|
20231113,190100,552724070,4545,4545,4545,4545,0
|
|
20231113,190000,552724070,4545,4545,4545,4545,0
|
|
20231113,185900,552724070,4545,4545,4545,4545,0
|
|
20231113,185800,552724070,4545,4545,4545,4545,0
|
|
20231113,185700,552724070,4545,4545,4545,4545,0
|
|
20231113,185600,552724070,4545,4545,4545,4545,0
|
|
20231113,185500,552724070,4545,4545,4545,4545,0
|
|
20231113,185400,552724070,4545,4545,4545,4545,0
|
|
20231113,185300,552724070,4545,4545,4545,4545,0
|
|
20231113,185200,552724070,4545,4545,4545,4545,0
|
|
20231113,185100,552724070,4545,4545,4545,4545,0
|
|
20231113,185000,552724070,4545,4545,4545,4545,0
|
|
20231113,184900,552724070,4545,4545,4545,4545,0
|
|
20231113,184800,552724070,4545,4545,4545,4545,0
|
|
20231113,184700,552724070,4545,4545,4545,4545,0
|
|
20231113,184600,552724070,4545,4545,4545,4545,0
|
|
20231113,184500,552724070,4545,4545,4545,4545,0
|
|
20231113,184400,552724070,4545,4545,4545,4545,0
|
|
20231113,184300,552724070,4545,4545,4545,4545,0
|
|
20231113,184200,552724070,4545,4545,4545,4545,0
|
|
20231113,184100,552724070,4545,4545,4545,4545,0
|
|
20231113,184000,552724070,4545,4545,4545,4545,0
|
|
20231113,183900,552724070,4545,4545,4545,4545,0
|
|
20231113,183800,552724070,4545,4545,4545,4545,0
|
|
20231113,183700,552724070,4545,4545,4545,4545,0
|
|
20231113,183600,552724070,4545,4545,4545,4545,0
|
|
20231113,183500,552724070,4545,4545,4545,4545,1614
|
|
20231113,183400,552724070,4545,4545,4545,4545,0
|
|
20231113,183300,552724070,4545,4545,4545,4545,0
|
|
20231113,183200,552724070,4545,4545,4545,4545,0
|
|
20231113,183100,552724070,4545,4545,4545,4545,0
|
|
20231113,183000,552724070,4545,4545,4545,4545,0
|
|
20231113,182900,552724070,4545,4545,4545,4545,0
|
|
20231113,182800,552724070,4545,4545,4545,4545,0
|
|
20231113,182700,552724070,4545,4545,4545,4545,0
|
|
20231113,182600,552724070,4545,4545,4545,4545,0
|
|
20231113,182500,552724070,4545,4545,4545,4545,0
|
|
20231113,182400,552724070,4545,4545,4545,4545,0
|
|
20231113,182300,552724070,4545,4545,4545,4545,0
|
|
20231113,182200,552724070,4545,4545,4545,4545,0
|
|
20231113,182100,552724070,4545,4545,4545,4545,0
|
|
20231113,182000,552724070,4545,4545,4545,4545,0
|
|
20231113,181900,552724070,4545,4545,4545,4545,0
|
|
20231113,181800,552724070,4545,4545,4545,4545,0
|
|
20231113,181700,552724070,4545,4545,4545,4545,0
|
|
20231113,181600,552724070,4545,4545,4545,4545,0
|
|
20231113,181500,552724070,4545,4545,4545,4545,0
|
|
20231113,181400,552724070,4545,4545,4545,4545,0
|
|
20231113,181300,552724070,4545,4545,4545,4545,0
|
|
20231113,181200,552724070,4545,4545,4545,4545,0
|
|
20231113,181100,552724070,4545,4545,4545,4545,0
|
|
20231113,181000,552724070,4545,4545,4545,4545,0
|
|
20231113,180900,552724070,4545,4545,4545,4545,0
|
|
20231113,180800,552724070,4545,4545,4545,4545,0
|
|
20231113,180700,552724070,4545,4545,4545,4545,0
|
|
20231113,180600,552724070,4545,4545,4545,4545,0
|
|
20231113,180500,552724070,4545,4545,4545,4545,1614
|
|
20231113,180400,552724070,4545,4545,4545,4545,0
|
|
20231113,180300,552724070,4545,4545,4545,4545,0
|
|
20231113,180200,552724070,4545,4545,4545,4545,0
|
|
20231113,180100,552724070,4545,4545,4545,4545,0
|
|
20231113,180000,552724070,4545,4545,4545,4545,0
|
|
20231113,175900,552724070,4545,4545,4545,4545,0
|
|
20231113,175800,552724070,4545,4545,4545,4545,0
|
|
20231113,175700,552724070,4545,4545,4545,4545,0
|
|
20231113,175600,552724070,4545,4545,4545,4545,0
|
|
20231113,175500,552724070,4545,4545,4545,4545,0
|
|
20231113,175400,552724070,4545,4545,4545,4545,0
|
|
20231113,175300,552724070,4545,4545,4545,4545,0
|
|
20231113,175200,552724070,4545,4545,4545,4545,0
|
|
20231113,175100,552724070,4545,4545,4545,4545,0
|
|
20231113,175000,552724070,4545,4545,4545,4545,0
|
|
20231113,174900,552724070,4545,4545,4545,4545,0
|
|
20231113,174800,552724070,4545,4545,4545,4545,0
|
|
20231113,174700,552724070,4545,4545,4545,4545,0
|
|
20231113,174600,552724070,4545,4545,4545,4545,0
|
|
20231113,174500,552724070,4545,4545,4545,4545,0
|
|
20231113,174400,552724070,4545,4545,4545,4545,0
|
|
20231113,174300,552724070,4545,4545,4545,4545,0
|
|
20231113,174200,552724070,4545,4545,4545,4545,0
|
|
20231113,174100,552724070,4545,4545,4545,4545,0
|
|
20231113,174000,552724070,4545,4545,4545,4545,0
|
|
20231113,173900,552724070,4545,4545,4545,4545,0
|
|
20231113,173800,552724070,4545,4545,4545,4545,0
|
|
20231113,173700,552724070,4545,4545,4545,4545,0
|
|
20231113,173600,552724070,4545,4545,4545,4545,0
|
|
20231113,173500,552724070,4545,4545,4545,4545,1614
|
|
20231113,173400,552724070,4545,4545,4545,4545,0
|
|
20231113,173300,552724070,4545,4545,4545,4545,0
|
|
20231113,173200,552724070,4545,4545,4545,4545,0
|
|
20231113,173100,552724070,4545,4545,4545,4545,0
|
|
20231113,173000,552724070,4545,4545,4545,4545,0
|
|
20231113,172900,552724070,4545,4545,4545,4545,0
|
|
20231113,172800,552724070,4545,4545,4545,4545,0
|
|
20231113,172700,552724070,4545,4545,4545,4545,0
|
|
20231113,172600,552724070,4545,4545,4545,4545,0
|
|
20231113,172500,552724070,4545,4545,4545,4545,0
|
|
20231113,172400,552724070,4545,4545,4545,4545,0
|
|
20231113,172300,552724070,4545,4545,4545,4545,0
|
|
20231113,172200,552724070,4545,4545,4545,4545,0
|
|
20231113,172100,552724070,4545,4545,4545,4545,0
|
|
20231113,172000,552724070,4545,4545,4545,4545,0
|
|
20231113,171900,552724070,4545,4545,4545,4545,0
|
|
20231113,171800,552724070,4545,4545,4545,4545,0
|
|
20231113,171700,552724070,4545,4545,4545,4545,0
|
|
20231113,171600,552724070,4545,4545,4545,4545,0
|
|
20231113,171500,552724070,4545,4545,4545,4545,0
|
|
20231113,171400,552724070,4545,4545,4545,4545,0
|
|
20231113,171300,552724070,4545,4545,4545,4545,0
|
|
20231113,171200,552724070,4545,4545,4545,4545,0
|
|
20231113,171100,552724070,4545,4545,4545,4545,0
|
|
20231113,171000,552724070,4545,4545,4545,4545,0
|
|
20231113,170900,552724070,4545,4545,4545,4545,0
|
|
20231113,170800,552724070,4545,4545,4545,4545,0
|
|
20231113,170700,552724070,4545,4545,4545,4545,0
|
|
20231113,170600,552724070,4545,4545,4545,4545,0
|
|
20231113,170500,552724070,4545,4545,4545,4545,1614
|
|
20231113,170400,552724070,4545,4545,4545,4545,0
|
|
20231113,170300,552724070,4545,4545,4545,4545,0
|
|
20231113,170200,552724070,4545,4545,4545,4545,0
|
|
20231113,170100,552724070,4545,4545,4545,4545,0
|
|
20231113,170000,552724070,4545,4545,4545,4545,0
|
|
20231113,165900,552724070,4545,4545,4545,4545,0
|
|
20231113,165800,552724070,4545,4545,4545,4545,0
|
|
20231113,165700,552724070,4545,4545,4545,4545,0
|
|
20231113,165600,552724070,4545,4545,4545,4545,0
|
|
20231113,165500,552724070,4545,4545,4545,4545,0
|
|
20231113,165400,552724070,4545,4545,4545,4545,0
|
|
20231113,165300,552724070,4545,4545,4545,4545,0
|
|
20231113,165200,552724070,4545,4545,4545,4545,0
|
|
20231113,165100,552724070,4545,4545,4545,4545,0
|
|
20231113,165000,552724070,4545,4545,4545,4545,0
|
|
20231113,164900,552724070,4545,4545,4545,4545,0
|
|
20231113,164800,552724070,4545,4545,4545,4545,0
|
|
20231113,164700,552724070,4545,4545,4545,4545,0
|
|
20231113,164600,552724070,4545,4545,4545,4545,0
|
|
20231113,164500,552724070,4545,4545,4545,4545,0
|
|
20231113,164400,552724070,4545,4545,4545,4545,0
|
|
20231113,164300,552724070,4545,4545,4545,4545,0
|
|
20231113,164200,552724070,4545,4545,4545,4545,0
|
|
20231113,164100,552724070,4545,4545,4545,4545,0
|
|
20231113,164000,552724070,4545,4545,4545,4545,0
|
|
20231113,163900,552724070,4545,4545,4545,4545,0
|
|
20231113,163800,552724070,4545,4545,4545,4545,0
|
|
20231113,163700,552724070,4545,4545,4545,4545,0
|
|
20231113,163600,552724070,4545,4545,4545,4545,0
|
|
20231113,163500,552724070,4545,4545,4545,4545,1614
|
|
20231113,163400,552724070,4545,4545,4545,4545,0
|
|
20231113,163300,552724070,4545,4545,4545,4545,0
|
|
20231113,163200,552724070,4545,4545,4545,4545,0
|
|
20231113,163100,552724070,4545,4545,4545,4545,0
|
|
20231113,163000,552724070,4545,4545,4545,4545,0
|
|
20231113,162900,552724070,4545,4545,4545,4545,0
|
|
20231113,162800,552724070,4545,4545,4545,4545,0
|
|
20231113,162700,552724070,4545,4545,4545,4545,0
|
|
20231113,162600,552724070,4545,4545,4545,4545,0
|
|
20231113,162500,552724070,4545,4545,4545,4545,0
|
|
20231113,162400,552724070,4545,4545,4545,4545,0
|
|
20231113,162300,552724070,4545,4545,4545,4545,0
|
|
20231113,162200,552724070,4545,4545,4545,4545,0
|
|
20231113,162100,552724070,4545,4545,4545,4545,0
|
|
20231113,162000,552724070,4545,4545,4545,4545,0
|
|
20231113,161900,552724070,4545,4545,4545,4545,0
|
|
20231113,161800,552724070,4545,4545,4545,4545,0
|
|
20231113,161700,552724070,4545,4545,4545,4545,0
|
|
20231113,161600,552724070,4545,4545,4545,4545,0
|
|
20231113,161500,552724070,4545,4545,4545,4545,0
|
|
20231113,161400,552724070,4545,4545,4545,4545,0
|
|
20231113,161300,552724070,4545,4545,4545,4545,0
|
|
20231113,161200,552724070,4545,4545,4545,4545,0
|
|
20231113,161100,552724070,4545,4545,4545,4545,0
|
|
20231113,161000,552724070,4545,4545,4545,4545,0
|
|
20231113,160900,552724070,4545,4545,4545,4545,0
|
|
20231113,160800,552724070,4545,4545,4545,4545,0
|
|
20231113,160700,552724070,4545,4545,4545,4545,0
|
|
20231113,160600,552724070,4545,4545,4545,4545,0
|
|
20231113,160500,552724070,4545,4545,4545,4545,1614
|
|
20231113,160400,552724070,4545,4545,4545,4545,0
|
|
20231113,160300,552724070,4545,4545,4545,4545,0
|
|
20231113,160200,552724070,4545,4545,4545,4545,0
|
|
20231113,160100,552724070,4545,4545,4545,4545,0
|
|
20231113,160000,552724070,4545,4545,4545,4545,0
|
|
20231113,155900,552724070,4545,4545,4545,4545,0
|
|
20231113,155800,552724070,4545,4545,4545,4545,0
|
|
20231113,155700,552724070,4545,4545,4545,4545,0
|
|
20231113,155600,552724070,4545,4545,4545,4545,0
|
|
20231113,155500,552724070,4545,4545,4545,4545,0
|
|
20231113,155400,552724070,4545,4545,4545,4545,0
|
|
20231113,155300,552724070,4545,4545,4545,4545,0
|
|
20231113,155200,552724070,4545,4545,4545,4545,0
|
|
20231113,155100,552724070,4545,4545,4545,4545,0
|
|
20231113,155000,552724070,4545,4545,4545,4545,0
|
|
20231113,154900,552724070,4545,4545,4545,4545,0
|
|
20231113,154800,552724070,4545,4545,4545,4545,0
|
|
20231113,154700,552724070,4545,4545,4545,4545,0
|
|
20231113,154600,552724070,4545,4545,4545,4545,0
|
|
20231113,154500,552724070,4545,4545,4545,4545,0
|
|
20231113,154400,552724070,4545,4545,4545,4545,0
|
|
20231113,154300,552724070,4545,4545,4545,4545,0
|
|
20231113,154200,552724070,4545,4545,4545,4545,0
|
|
20231113,154100,552724070,4545,4545,4545,4545,0
|
|
20231113,154000,552724070,4545,4545,4545,4545,0
|
|
20231113,153900,552724070,4545,4545,4545,4545,0
|
|
20231113,153800,552724070,4545,4545,4545,4545,0
|
|
20231113,153700,552724070,4545,4545,4545,4545,0
|
|
20231113,153600,552724070,4545,4545,4545,4545,0
|
|
20231113,153500,552724070,4545,4545,4545,4545,1614
|
|
20231113,153400,552724070,4545,4545,4545,4545,0
|
|
20231113,153300,552724070,4545,4545,4545,4545,0
|
|
20231113,153200,552724070,4545,4545,4545,4545,0
|
|
20231113,153100,552724070,4545,4545,4545,4545,0
|
|
20231113,153000,552724070,4545,4545,4545,4545,1614
|
|
20231113,152900,545388440,4580,4580,4580,4580,0
|
|
20231113,152800,545388440,4580,4580,4580,4580,0
|
|
20231113,152700,545388440,4580,4580,4580,4580,0
|
|
20231113,152600,545388440,4580,4580,4580,4580,0
|
|
20231113,152500,545388440,4580,4580,4580,4580,0
|
|
20231113,152400,545388440,4580,4580,4580,4580,0
|
|
20231113,152300,545388440,4580,4580,4580,4580,0
|
|
20231113,152200,545388440,4580,4580,4580,4580,0
|
|
20231113,152100,545388440,4580,4580,4580,4580,0
|
|
20231113,152000,545388440,4580,4580,4580,4580,0
|
|
20231113,151900,545388440,4580,4580,4580,4565,147
|
|
20231113,151800,544715225,4580,4580,4580,4570,205
|
|
20231113,151700,543776495,4580,4580,4580,4580,328
|
|
20231113,151600,542274255,4580,4580,4580,4575,189
|
|
20231113,151500,541408685,4580,4580,4580,4575,808
|
|
20231113,151400,537710000,4575,4570,4580,4570,340
|
|
20231113,151300,536154490,4575,4580,4580,4575,605
|
|
20231113,151200,533384825,4575,4570,4580,4570,315
|
|
20231113,151100,531943435,4570,4585,4585,4570,549
|
|
20231113,151000,529430340,4570,4580,4585,4570,896
|
|
20231113,150900,525333125,4580,4580,4585,4580,501
|
|
20231113,150800,523036700,4580,4585,4585,4580,492
|
|
20231113,150700,520782495,4580,4580,4585,4575,633
|
|
20231113,150600,517883270,4580,4580,4580,4575,1775
|
|
20231113,150500,509753820,4575,4575,4580,4575,380
|
|
20231113,150400,508014485,4575,4570,4580,4570,434
|
|
20231113,150300,506029200,4575,4585,4585,4570,665
|
|
20231113,150200,502984330,4580,4580,4585,4580,372
|
|
20231113,150100,501280145,4580,4580,4585,4575,586
|
|
20231113,150000,498595650,4580,4580,4580,4580,370
|
|
20231113,145900,496901050,4575,4580,4585,4575,621
|
|
20231113,145800,494056165,4575,4580,4585,4575,664
|
|
20231113,145700,491014670,4575,4585,4585,4575,482
|
|
20231113,145600,488806740,4585,4580,4585,4575,577
|
|
20231113,145500,486164325,4580,4575,4580,4575,340
|
|
20231113,145400,484607980,4580,4575,4580,4575,652
|
|
20231113,145300,481623365,4580,4575,4580,4575,333
|
|
20231113,145200,480098895,4575,4560,4575,4560,425
|
|
20231113,145100,478157100,4555,4575,4575,4555,1000
|
|
20231113,145000,473594840,4575,4570,4575,4570,192
|
|
20231113,144900,472716740,4570,4570,4570,4570,395
|
|
20231113,144800,470911590,4565,4570,4570,4565,117
|
|
20231113,144700,470377015,4565,4570,4570,4565,385
|
|
20231113,144600,468618995,4565,4565,4565,4565,149
|
|
20231113,144500,467938810,4570,4570,4570,4570,247
|
|
20231113,144400,466810020,4570,4565,4570,4565,182
|
|
20231113,144300,465978335,4570,4570,4570,4570,249
|
|
20231113,144200,464840405,4570,4565,4570,4565,250
|
|
20231113,144100,463699145,4565,4565,4565,4565,0
|
|
20231113,144000,463699145,4565,4565,4565,4555,1143
|
|
20231113,143900,458488320,4570,4570,4570,4570,154
|
|
20231113,143800,457784540,4565,4565,4570,4560,400
|
|
20231113,143700,455958120,4565,4575,4575,4565,475
|
|
20231113,143600,453786735,4575,4575,4580,4575,253
|
|
20231113,143500,452628595,4575,4575,4575,4575,132
|
|
20231113,143400,452024695,4570,4570,4570,4570,218
|
|
20231113,143300,451028435,4570,4580,4585,4570,868
|
|
20231113,143200,447057220,4580,4580,4585,4580,334
|
|
20231113,143100,445526825,4585,4575,4585,4575,718
|
|
20231113,143000,442238175,4575,4575,4575,4575,248
|
|
20231113,142900,441103575,4570,4575,4575,4570,229
|
|
20231113,142800,440055950,4575,4575,4575,4570,270
|
|
20231113,142700,438820750,4570,4570,4575,4570,242
|
|
20231113,142600,437714400,4570,4575,4575,4570,458
|
|
20231113,142500,435620100,4575,4575,4575,4575,240
|
|
20231113,142400,434522100,4575,4575,4575,4570,835
|
|
20231113,142300,430702025,4575,4575,4580,4575,345
|
|
20231113,142200,429123240,4575,4570,4575,4570,144
|
|
20231113,142100,428464490,4575,4575,4575,4570,677
|
|
20231113,142000,425368685,4570,4575,4580,4570,879
|
|
20231113,141900,421347295,4575,4575,4580,4575,927
|
|
20231113,141800,417105860,4570,4570,4575,4570,260
|
|
20231113,141700,415917175,4570,4565,4570,4565,200
|
|
20231113,141600,415003275,4570,4565,4575,4565,579
|
|
20231113,141500,412357290,4560,4560,4565,4560,389
|
|
20231113,141400,410583195,4560,4550,4560,4550,548
|
|
20231113,141300,408086060,4550,4550,4550,4545,1309
|
|
20231113,141200,402130160,4545,4535,4545,4530,302
|
|
20231113,141100,400758090,4535,4530,4535,4530,649
|
|
20231113,141000,397816925,4530,4530,4530,4530,180
|
|
20231113,140900,397001525,4525,4520,4525,4520,62
|
|
20231113,140800,396721100,4515,4520,4520,4515,216
|
|
20231113,140700,395744830,4515,4515,4515,4515,310
|
|
20231113,140600,394345180,4515,4515,4515,4515,10
|
|
20231113,140500,394300030,4515,4515,4515,4515,0
|
|
20231113,140400,394300030,4515,4515,4515,4515,510
|
|
20231113,140300,391997380,4515,4515,4515,4515,10
|
|
20231113,140200,391952230,4515,4515,4515,4515,10
|
|
20231113,140100,391907080,4515,4515,4515,4515,0
|
|
20231113,140000,391907080,4515,4515,4515,4515,20
|
|
20231113,135900,391816780,4515,4515,4515,4515,20
|
|
20231113,135800,391726480,4510,4510,4510,4510,510
|
|
20231113,135700,389426380,4510,4510,4510,4510,10
|
|
20231113,135600,389381280,4510,4510,4510,4510,0
|
|
20231113,135500,389381280,4510,4510,4510,4510,10
|
|
20231113,135400,389336180,4510,4510,4510,4510,40
|
|
20231113,135300,389155780,4510,4510,4510,4510,10
|
|
20231113,135200,389110680,4510,4510,4510,4510,10
|
|
20231113,135100,389065580,4510,4510,4510,4510,20
|
|
20231113,135000,388975380,4510,4510,4510,4510,10
|
|
20231113,134900,388930280,4510,4510,4510,4510,16
|
|
20231113,134800,388858120,4510,4510,4510,4510,11
|
|
20231113,134700,388808510,4510,4510,4510,4510,120
|
|
20231113,134600,388267310,4510,4510,4510,4510,0
|
|
20231113,134500,388267310,4510,4515,4515,4510,1228
|
|
20231113,134400,382725800,4515,4515,4515,4515,10
|
|
20231113,134300,382680650,4515,4515,4515,4515,20
|
|
20231113,134200,382590350,4515,4515,4515,4515,0
|
|
20231113,134100,382590350,4515,4515,4515,4515,214
|
|
20231113,134000,381624140,4515,4515,4515,4515,4
|
|
20231113,133900,381606080,4520,4525,4525,4520,2099
|
|
20231113,133800,372110190,4525,4525,4525,4525,10
|
|
20231113,133700,372064940,4525,4525,4525,4525,163
|
|
20231113,133600,371327365,4525,4525,4525,4525,60
|
|
20231113,133500,371055865,4525,4525,4525,4525,10
|
|
20231113,133400,371010615,4525,4525,4525,4525,10
|
|
20231113,133300,370965365,4525,4525,4525,4525,0
|
|
20231113,133200,370965365,4525,4530,4530,4525,1169
|
|
20231113,133100,365674710,4530,4530,4530,4530,50
|
|
20231113,133000,365448210,4530,4530,4530,4530,20
|
|
20231113,132900,365357610,4530,4530,4530,4530,0
|
|
20231113,132800,365357610,4530,4530,4530,4530,10
|
|
20231113,132700,365312310,4530,4530,4530,4530,10
|
|
20231113,132600,365267010,4535,4530,4535,4530,90
|
|
20231113,132500,364858905,4530,4530,4530,4530,62
|
|
20231113,132400,364578045,4525,4525,4525,4525,10
|
|
20231113,132300,364532795,4530,4525,4530,4525,13
|
|
20231113,132200,364473955,4525,4525,4525,4525,0
|
|
20231113,132100,364473955,4525,4525,4525,4525,10
|
|
20231113,132000,364428705,4525,4525,4525,4525,10
|
|
20231113,131900,364383455,4530,4530,4530,4530,0
|
|
20231113,131800,364383455,4530,4525,4530,4525,71
|
|
20231113,131700,364061875,4525,4525,4525,4525,10
|
|
20231113,131600,364016625,4520,4520,4520,4520,25
|
|
20231113,131500,363903625,4520,4515,4520,4515,54
|
|
20231113,131400,363659595,4510,4510,4510,4510,400
|
|
20231113,131300,361855595,4515,4515,4515,4515,10
|
|
20231113,131200,361810445,4515,4515,4515,4515,0
|
|
20231113,131100,361810445,4515,4515,4515,4515,10
|
|
20231113,131000,361765295,4520,4520,4520,4520,10
|
|
20231113,130900,361720095,4515,4515,4515,4515,10
|
|
20231113,130800,361674945,4500,4500,4500,4500,0
|
|
20231113,130700,361674945,4500,4500,4500,4500,0
|
|
20231113,130600,361674945,4500,4520,4525,4500,2979
|
|
20231113,130500,348244620,4520,4520,4520,4520,10
|
|
20231113,130400,348199420,4520,4510,4520,4510,563
|
|
20231113,130300,345655775,4515,4515,4515,4515,200
|
|
20231113,130200,344752775,4520,4500,4520,4500,3696
|
|
20231113,130100,328069020,4500,4500,4500,4500,0
|
|
20231113,130000,328069020,4500,4500,4500,4500,10
|
|
20231113,125900,328024020,4500,4495,4500,4495,662
|
|
20231113,125800,325045070,4495,4495,4495,4495,160
|
|
20231113,125700,324325870,4495,4495,4495,4495,0
|
|
20231113,125600,324325870,4495,4495,4495,4490,20
|
|
20231113,125500,324236020,4490,4490,4490,4490,10
|
|
20231113,125400,324191120,4490,4490,4490,4490,205
|
|
20231113,125300,323270670,4495,4495,4495,4495,0
|
|
20231113,125200,323270670,4495,4495,4495,4495,499
|
|
20231113,125100,321027665,4505,4505,4505,4505,9
|
|
20231113,125000,320987120,4505,4505,4505,4500,150
|
|
20231113,124900,320311420,4505,4495,4505,4495,371
|
|
20231113,124800,318642425,4495,4490,4495,4490,240
|
|
20231113,124700,317563925,4480,4480,4480,4480,882
|
|
20231113,124600,313612565,4475,4470,4475,4470,210
|
|
20231113,124500,312673815,4475,4470,4475,4470,20
|
|
20231113,124400,312584365,4480,4480,4480,4480,0
|
|
20231113,124300,312584365,4480,4490,4490,4480,1469
|
|
20231113,124200,305992540,4490,4490,4495,4490,40
|
|
20231113,124100,305812840,4490,4495,4495,4490,15
|
|
20231113,124000,305745465,4495,4495,4495,4490,20
|
|
20231113,123900,305655615,4495,4485,4495,4485,430
|
|
20231113,123800,303724565,4485,4485,4485,4485,66
|
|
20231113,123700,303428555,4480,4480,4485,4480,93
|
|
20231113,123600,303011555,4470,4465,4470,4465,152
|
|
20231113,123500,302332165,4460,4460,4460,4460,10
|
|
20231113,123400,302287565,4460,4460,4460,4460,10
|
|
20231113,123300,302242965,4460,4460,4460,4460,8
|
|
20231113,123200,302207285,4465,4465,4465,4465,0
|
|
20231113,123100,302207285,4465,4455,4465,4455,220
|
|
20231113,123000,301227035,4450,4450,4450,4450,0
|
|
20231113,122900,301227035,4450,4445,4450,4445,1120
|
|
20231113,122800,296243085,4445,4445,4445,4445,112
|
|
20231113,122700,295745245,4445,4440,4445,4440,20
|
|
20231113,122600,295656395,4440,4440,4440,4440,100
|
|
20231113,122500,295212395,4440,4440,4440,4440,10
|
|
20231113,122400,295167995,4440,4440,4440,4440,10
|
|
20231113,122300,295123595,4445,4445,4445,4445,8
|
|
20231113,122200,295088035,4440,4440,4440,4440,610
|
|
20231113,122100,292379635,4440,4440,4440,4440,10
|
|
20231113,122000,292335235,4440,4440,4440,4440,10
|
|
20231113,121900,292290835,4440,4440,4440,4440,10
|
|
20231113,121800,292246435,4440,4440,4440,4440,0
|
|
20231113,121700,292246435,4440,4440,4440,4440,10
|
|
20231113,121600,292202035,4440,4440,4440,4440,10
|
|
20231113,121500,292157635,4440,4440,4440,4440,10
|
|
20231113,121400,292113235,4440,4440,4440,4440,574
|
|
20231113,121300,289564675,4440,4440,4440,4440,56
|
|
20231113,121200,289316035,4435,4435,4435,4435,109
|
|
20231113,121100,288832620,4435,4435,4435,4435,10
|
|
20231113,121000,288788270,4435,4435,4435,4435,10
|
|
20231113,120900,288743920,4435,4435,4435,4435,40
|
|
20231113,120800,288566520,4435,4435,4435,4435,10
|
|
20231113,120700,288522170,4435,4435,4435,4435,9
|
|
20231113,120600,288482255,4435,4435,4435,4435,10
|
|
20231113,120500,288437905,4435,4435,4435,4435,10
|
|
20231113,120400,288393555,4435,4435,4435,4435,0
|
|
20231113,120300,288393555,4435,4435,4435,4435,20
|
|
20231113,120200,288304855,4440,4440,4440,4440,4
|
|
20231113,120100,288287095,4445,4445,4445,4445,890
|
|
20231113,120000,284331045,4445,4445,4445,4445,10
|
|
20231113,115900,284286595,4445,4445,4445,4445,0
|
|
20231113,115800,284286595,4445,4445,4445,4445,10
|
|
20231113,115700,284242145,4445,4445,4445,4445,40
|
|
20231113,115600,284064345,4445,4450,4450,4445,1642
|
|
20231113,115500,276758875,4460,4460,4460,4460,10
|
|
20231113,115400,276714275,4460,4460,4460,4460,360
|
|
20231113,115300,275108675,4460,4465,4465,4460,4782
|
|
20231113,115200,253774195,4465,4465,4465,4465,10
|
|
20231113,115100,253729545,4465,4470,4470,4465,22
|
|
20231113,115000,253631255,4470,4475,4475,4470,1043
|
|
20231113,114900,248968985,4475,4475,4475,4475,413
|
|
20231113,114800,247120810,4475,4475,4475,4475,10
|
|
20231113,114700,247076060,4475,4475,4475,4475,94
|
|
20231113,114600,246655410,4480,4480,4480,4480,538
|
|
20231113,114500,244245170,4485,4485,4485,4485,0
|
|
20231113,114400,244245170,4485,4485,4485,4485,0
|
|
20231113,114300,244245170,4485,4485,4485,4485,473
|
|
20231113,114200,242123765,4480,4480,4480,4480,20
|
|
20231113,114100,242034165,4480,4475,4480,4475,152
|
|
20231113,114000,241353305,4470,4470,4470,4470,10
|
|
20231113,113900,241308605,4470,4470,4470,4470,189
|
|
20231113,113800,240463775,4470,4470,4470,4470,50
|
|
20231113,113700,240240275,4470,4470,4470,4470,9
|
|
20231113,113600,240200045,4475,4470,4475,4470,132
|
|
20231113,113500,239609945,4465,4465,4465,4465,0
|
|
20231113,113400,239609945,4465,4465,4465,4465,11
|
|
20231113,113300,239560830,4465,4465,4465,4465,10
|
|
20231113,113200,239516180,4465,4465,4465,4465,10
|
|
20231113,113100,239471530,4465,4465,4465,4465,10
|
|
20231113,113000,239426880,4465,4465,4465,4465,95
|
|
20231113,112900,239002705,4465,4465,4465,4465,10
|
|
20231113,112800,238958055,4465,4465,4465,4465,20
|
|
20231113,112700,238868755,4460,4460,4460,4460,10
|
|
20231113,112600,238824155,4460,4460,4460,4460,10
|
|
20231113,112500,238779555,4460,4460,4460,4460,188
|
|
20231113,112400,237941075,4460,4460,4460,4460,60
|
|
20231113,112300,237673475,4465,4465,4465,4465,1
|
|
20231113,112200,237669010,4465,4465,4465,4465,14
|
|
20231113,112100,237606500,4465,4465,4465,4465,24
|
|
20231113,112000,237499340,4460,4460,4460,4460,90
|
|
20231113,111900,237097940,4460,4460,4460,4460,326
|
|
20231113,111800,235643980,4460,4460,4460,4460,11
|
|
20231113,111700,235594920,4465,4460,4465,4460,11
|
|
20231113,111600,235545855,4465,4465,4465,4465,0
|
|
20231113,111500,235545855,4465,4465,4465,4465,0
|
|
20231113,111400,235545855,4465,4470,4475,4465,26
|
|
20231113,111300,235429655,4470,4470,4470,4470,0
|
|
20231113,111200,235429655,4470,4455,4470,4455,588
|
|
20231113,111100,232803250,4450,4450,4450,4450,10
|
|
20231113,111000,232758750,4450,4450,4450,4450,0
|
|
20231113,110900,232758750,4450,4450,4450,4450,215
|
|
20231113,110800,231802000,4450,4450,4450,4450,10
|
|
20231113,110700,231757500,4450,4450,4450,4450,10
|
|
20231113,110600,231713000,4455,4455,4455,4455,10
|
|
20231113,110500,231668450,4460,4460,4460,4460,0
|
|
20231113,110400,231668450,4460,4465,4470,4460,1136
|
|
20231113,110300,226599880,4465,4465,4465,4465,40
|
|
20231113,110200,226421280,4460,4450,4460,4450,100
|
|
20231113,110100,225975430,4450,4445,4450,4445,30
|
|
20231113,110000,225842030,4440,4440,4440,4440,0
|
|
20231113,105900,225842030,4440,4440,4440,4440,0
|
|
20231113,105800,225842030,4440,4440,4440,4440,0
|
|
20231113,105700,225842030,4440,4440,4440,4440,0
|
|
20231113,105600,225842030,4440,4435,4440,4435,20
|
|
20231113,105500,225753280,4430,4430,4430,4430,21
|
|
20231113,105400,225660250,4430,4430,4430,4430,11
|
|
20231113,105300,225611520,4430,4430,4430,4430,35
|
|
20231113,105200,225456470,4425,4425,4425,4425,0
|
|
20231113,105100,225456470,4425,4425,4425,4425,0
|
|
20231113,105000,225456470,4425,4430,4430,4425,638
|
|
20231113,104900,222630560,4430,4430,4430,4430,69
|
|
20231113,104800,222324890,4425,4430,4430,4425,12
|
|
20231113,104700,222271780,4430,4425,4430,4425,45
|
|
20231113,104600,222072480,4425,4425,4425,4425,0
|
|
20231113,104500,222072480,4425,4425,4425,4425,10
|
|
20231113,104400,222028230,4425,4425,4425,4425,10
|
|
20231113,104300,221983980,4425,4425,4425,4425,10
|
|
20231113,104200,221939730,4425,4425,4425,4425,10
|
|
20231113,104100,221895480,4430,4430,4430,4430,4
|
|
20231113,104000,221877760,4425,4425,4425,4425,10
|
|
20231113,103900,221833510,4425,4425,4425,4425,10
|
|
20231113,103800,221789260,4425,4425,4425,4425,10
|
|
20231113,103700,221745010,4425,4425,4425,4425,10
|
|
20231113,103600,221700760,4425,4425,4425,4425,0
|
|
20231113,103500,221700760,4425,4425,4425,4425,10
|
|
20231113,103400,221656510,4425,4425,4425,4425,10
|
|
20231113,103300,221612260,4425,4425,4425,4425,10
|
|
20231113,103200,221568010,4425,4425,4425,4425,10
|
|
20231113,103100,221523760,4425,4425,4425,4425,500
|
|
20231113,103000,219311260,4425,4425,4425,4425,10
|
|
20231113,102900,219267010,4425,4425,4425,4425,10
|
|
20231113,102800,219222760,4420,4425,4425,4420,13
|
|
20231113,102700,219165285,4420,4420,4420,4420,10
|
|
20231113,102600,219121085,4420,4420,4420,4420,0
|
|
20231113,102500,219121085,4420,4425,4425,4420,27
|
|
20231113,102400,219001710,4420,4420,4420,4420,10
|
|
20231113,102300,218957510,4420,4420,4420,4420,45
|
|
20231113,102200,218758610,4415,4415,4415,4415,0
|
|
20231113,102100,218758610,4415,4415,4415,4415,10
|
|
20231113,102000,218714460,4425,4425,4425,4425,10
|
|
20231113,101900,218670210,4410,4425,4425,4410,1500
|
|
20231113,101800,212041470,4425,4425,4425,4425,10
|
|
20231113,101700,211997220,4430,4425,4430,4425,93
|
|
20231113,101600,211585675,4420,4420,4420,4420,10
|
|
20231113,101500,211541475,4420,4420,4420,4420,10
|
|
20231113,101400,211497275,4425,4435,4435,4425,1360
|
|
20231113,101300,205472505,4440,4440,4440,4440,598
|
|
20231113,101200,202817385,4440,4440,4440,4440,0
|
|
20231113,101100,202817385,4440,4440,4440,4440,310
|
|
20231113,101000,201440985,4440,4445,4445,4440,25
|
|
20231113,100900,201329960,4440,4440,4440,4440,0
|
|
20231113,100800,201329960,4440,4445,4445,4440,625
|
|
20231113,100700,198554910,4440,4440,4440,4440,437
|
|
20231113,100600,196614630,4430,4430,4430,4430,1
|
|
20231113,100500,196610200,4455,4455,4455,4455,10
|
|
20231113,100400,196565650,4460,4460,4460,4460,0
|
|
20231113,100300,196565650,4460,4460,4460,4460,14
|
|
20231113,100200,196503210,4470,4460,4470,4460,389
|
|
20231113,100100,194764590,4465,4460,4465,4460,450
|
|
20231113,100000,192757340,4460,4445,4465,4445,302
|
|
20231113,095900,191414660,4445,4440,4445,4440,44
|
|
20231113,095800,191219130,4425,4415,4425,4415,1569
|
|
20231113,095700,184279760,4410,4410,4410,4410,0
|
|
20231113,095600,184279760,4410,4410,4410,4410,160
|
|
20231113,095500,183574160,4420,4420,4420,4420,0
|
|
20231113,095400,183574160,4420,4415,4420,4415,98
|
|
20231113,095300,183141050,4420,4415,4420,4415,940
|
|
20231113,095200,178986300,4405,4405,4420,4405,68
|
|
20231113,095100,178686635,4405,4405,4405,4405,10
|
|
20231113,095000,178642585,4415,4415,4415,4415,0
|
|
20231113,094900,178642585,4415,4415,4415,4415,239
|
|
20231113,094800,177587400,4425,4415,4425,4415,20
|
|
20231113,094700,177499045,4420,4395,4420,4395,66
|
|
20231113,094600,177208665,4400,4400,4400,4400,50
|
|
20231113,094500,176988665,4400,4395,4400,4375,804
|
|
20231113,094400,173465135,4400,4395,4400,4395,242
|
|
20231113,094300,172400385,4400,4380,4400,4380,51
|
|
20231113,094200,172176455,4370,4390,4390,4370,1165
|
|
20231113,094100,167077160,4390,4390,4390,4390,216
|
|
20231113,094000,166128920,4390,4390,4390,4390,50
|
|
20231113,093900,165909420,4400,4380,4400,4380,35
|
|
20231113,093800,165755770,4380,4380,4380,4380,212
|
|
20231113,093700,164827210,4385,4360,4385,4360,622
|
|
20231113,093600,162115140,4355,4355,4360,4350,675
|
|
20231113,093500,159175740,4355,4355,4355,4355,50
|
|
20231113,093400,158957990,4360,4350,4360,4350,660
|
|
20231113,093300,156086920,4350,4370,4370,4350,960
|
|
20231113,093200,151901210,4375,4375,4385,4375,1045
|
|
20231113,093100,147328575,4375,4390,4390,4375,718
|
|
20231113,093000,144183015,4390,4385,4390,4385,31
|
|
20231113,092900,144047020,4385,4380,4385,4380,21
|
|
20231113,092800,143954985,4375,4375,4375,4375,54
|
|
20231113,092700,143718735,4375,4405,4410,4375,1625
|
|
20231113,092600,136584410,4405,4405,4405,4400,1165
|
|
20231113,092500,131457420,4405,4410,4410,4405,1467
|
|
20231113,092400,124992950,4410,4425,4425,4410,2247
|
|
20231113,092300,115069125,4430,4440,4440,4430,808
|
|
20231113,092200,111487745,4440,4445,4445,4440,40
|
|
20231113,092100,111310045,4445,4445,4450,4440,74
|
|
20231113,092000,110981040,4445,4450,4450,4445,446
|
|
20231113,091900,108997695,4455,4455,4455,4455,31
|
|
20231113,091800,108859590,4455,4455,4455,4455,9
|
|
20231113,091700,108819495,4455,4455,4455,4455,20
|
|
20231113,091600,108730395,4455,4455,4455,4455,24
|
|
20231113,091500,108623475,4455,4450,4460,4450,431
|
|
20231113,091400,106705355,4450,4445,4450,4445,91
|
|
20231113,091300,106300530,4450,4435,4450,4430,105
|
|
20231113,091200,105834855,4440,4435,4440,4435,396
|
|
20231113,091100,104076665,4435,4435,4435,4430,1533
|
|
20231113,091000,97277860,4435,4440,4440,4435,291
|
|
20231113,090900,95986750,4445,4450,4450,4445,142
|
|
20231113,090800,95355535,4450,4450,4450,4450,12
|
|
20231113,090700,95302135,4455,4450,4455,4450,20
|
|
20231113,090600,95213085,4445,4455,4455,4445,17905
|
|
20231113,090500,15532980,4450,4440,4450,4435,454
|
|
20231113,090400,13515690,4445,4460,4460,4445,649
|
|
20231113,090300,10627655,4455,4480,4495,4455,2233
|
|
20231113,090200,649770,4495,4500,4510,4475,55
|
|
20231113,090100,402250,4510,4515,4520,4510,14
|
|
20231113,090000,339000,4520,4520,4520,4520,75
|