699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,203600,556780160,4565,4565,4565,4565,1245
|
|
20231114,203500,556780160,4565,4565,4565,4565,0
|
|
20231114,203400,556780160,4565,4565,4565,4565,0
|
|
20231114,203300,556780160,4565,4565,4565,4565,0
|
|
20231114,203200,556780160,4565,4565,4565,4565,0
|
|
20231114,203100,556780160,4565,4565,4565,4565,0
|
|
20231114,203000,556780160,4565,4565,4565,4565,0
|
|
20231114,202900,556780160,4565,4565,4565,4565,0
|
|
20231114,202800,556780160,4565,4565,4565,4565,0
|
|
20231114,202700,556780160,4565,4565,4565,4565,0
|
|
20231114,202600,556780160,4565,4565,4565,4565,0
|
|
20231114,202500,556780160,4565,4565,4565,4565,0
|
|
20231114,202400,556780160,4565,4565,4565,4565,0
|
|
20231114,202300,556780160,4565,4565,4565,4565,0
|
|
20231114,202200,556780160,4565,4565,4565,4565,0
|
|
20231114,202100,556780160,4565,4565,4565,4565,0
|
|
20231114,202000,556780160,4565,4565,4565,4565,0
|
|
20231114,201900,556780160,4565,4565,4565,4565,0
|
|
20231114,201800,556780160,4565,4565,4565,4565,0
|
|
20231114,201700,556780160,4565,4565,4565,4565,0
|
|
20231114,201600,556780160,4565,4565,4565,4565,0
|
|
20231114,201500,556780160,4565,4565,4565,4565,0
|
|
20231114,201400,556780160,4565,4565,4565,4565,0
|
|
20231114,201300,556780160,4565,4565,4565,4565,0
|
|
20231114,201200,556780160,4565,4565,4565,4565,0
|
|
20231114,201100,556780160,4565,4565,4565,4565,0
|
|
20231114,201000,556780160,4565,4565,4565,4565,0
|
|
20231114,200900,556780160,4565,4565,4565,4565,0
|
|
20231114,200800,556780160,4565,4565,4565,4565,0
|
|
20231114,200700,556780160,4565,4565,4565,4565,0
|
|
20231114,200600,556780160,4565,4565,4565,4565,1245
|
|
20231114,200500,556780160,4565,4565,4565,4565,0
|
|
20231114,200400,556780160,4565,4565,4565,4565,0
|
|
20231114,200300,556780160,4565,4565,4565,4565,0
|
|
20231114,200200,556780160,4565,4565,4565,4565,0
|
|
20231114,200100,556780160,4565,4565,4565,4565,0
|
|
20231114,200000,556780160,4565,4565,4565,4565,0
|
|
20231114,195900,556780160,4565,4565,4565,4565,0
|
|
20231114,195800,556780160,4565,4565,4565,4565,0
|
|
20231114,195700,556780160,4565,4565,4565,4565,0
|
|
20231114,195600,556780160,4565,4565,4565,4565,0
|
|
20231114,195500,556780160,4565,4565,4565,4565,0
|
|
20231114,195400,556780160,4565,4565,4565,4565,0
|
|
20231114,195300,556780160,4565,4565,4565,4565,0
|
|
20231114,195200,556780160,4565,4565,4565,4565,0
|
|
20231114,195100,556780160,4565,4565,4565,4565,0
|
|
20231114,195000,556780160,4565,4565,4565,4565,0
|
|
20231114,194900,556780160,4565,4565,4565,4565,0
|
|
20231114,194800,556780160,4565,4565,4565,4565,0
|
|
20231114,194700,556780160,4565,4565,4565,4565,0
|
|
20231114,194600,556780160,4565,4565,4565,4565,0
|
|
20231114,194500,556780160,4565,4565,4565,4565,0
|
|
20231114,194400,556780160,4565,4565,4565,4565,0
|
|
20231114,194300,556780160,4565,4565,4565,4565,0
|
|
20231114,194200,556780160,4565,4565,4565,4565,0
|
|
20231114,194100,556780160,4565,4565,4565,4565,0
|
|
20231114,194000,556780160,4565,4565,4565,4565,0
|
|
20231114,193900,556780160,4565,4565,4565,4565,0
|
|
20231114,193800,556780160,4565,4565,4565,4565,0
|
|
20231114,193700,556780160,4565,4565,4565,4565,0
|
|
20231114,193600,556780160,4565,4565,4565,4565,1245
|
|
20231114,193500,556780160,4565,4565,4565,4565,0
|
|
20231114,193400,556780160,4565,4565,4565,4565,0
|
|
20231114,193300,556780160,4565,4565,4565,4565,0
|
|
20231114,193200,556780160,4565,4565,4565,4565,0
|
|
20231114,193100,556780160,4565,4565,4565,4565,0
|
|
20231114,193000,556780160,4565,4565,4565,4565,0
|
|
20231114,192900,556780160,4565,4565,4565,4565,0
|
|
20231114,192800,556780160,4565,4565,4565,4565,0
|
|
20231114,192700,556780160,4565,4565,4565,4565,0
|
|
20231114,192600,556780160,4565,4565,4565,4565,0
|
|
20231114,192500,556780160,4565,4565,4565,4565,0
|
|
20231114,192400,556780160,4565,4565,4565,4565,0
|
|
20231114,192300,556780160,4565,4565,4565,4565,0
|
|
20231114,192200,556780160,4565,4565,4565,4565,0
|
|
20231114,192100,556780160,4565,4565,4565,4565,0
|
|
20231114,192000,556780160,4565,4565,4565,4565,0
|
|
20231114,191900,556780160,4565,4565,4565,4565,0
|
|
20231114,191800,556780160,4565,4565,4565,4565,0
|
|
20231114,191700,556780160,4565,4565,4565,4565,0
|
|
20231114,191600,556780160,4565,4565,4565,4565,0
|
|
20231114,191500,556780160,4565,4565,4565,4565,0
|
|
20231114,191400,556780160,4565,4565,4565,4565,0
|
|
20231114,191300,556780160,4565,4565,4565,4565,0
|
|
20231114,191200,556780160,4565,4565,4565,4565,0
|
|
20231114,191100,556780160,4565,4565,4565,4565,0
|
|
20231114,191000,556780160,4565,4565,4565,4565,0
|
|
20231114,190900,556780160,4565,4565,4565,4565,0
|
|
20231114,190800,556780160,4565,4565,4565,4565,0
|
|
20231114,190700,556780160,4565,4565,4565,4565,0
|
|
20231114,190600,556780160,4565,4565,4565,4565,1245
|
|
20231114,190500,556780160,4565,4565,4565,4565,0
|
|
20231114,190400,556780160,4565,4565,4565,4565,0
|
|
20231114,190300,556780160,4565,4565,4565,4565,0
|
|
20231114,190200,556780160,4565,4565,4565,4565,0
|
|
20231114,190100,556780160,4565,4565,4565,4565,0
|
|
20231114,190000,556780160,4565,4565,4565,4565,0
|
|
20231114,185900,556780160,4565,4565,4565,4565,0
|
|
20231114,185800,556780160,4565,4565,4565,4565,0
|
|
20231114,185700,556780160,4565,4565,4565,4565,0
|
|
20231114,185600,556780160,4565,4565,4565,4565,0
|
|
20231114,185500,556780160,4565,4565,4565,4565,0
|
|
20231114,185400,556780160,4565,4565,4565,4565,0
|
|
20231114,185300,556780160,4565,4565,4565,4565,0
|
|
20231114,185200,556780160,4565,4565,4565,4565,0
|
|
20231114,185100,556780160,4565,4565,4565,4565,0
|
|
20231114,185000,556780160,4565,4565,4565,4565,0
|
|
20231114,184900,556780160,4565,4565,4565,4565,0
|
|
20231114,184800,556780160,4565,4565,4565,4565,0
|
|
20231114,184700,556780160,4565,4565,4565,4565,0
|
|
20231114,184600,556780160,4565,4565,4565,4565,0
|
|
20231114,184500,556780160,4565,4565,4565,4565,0
|
|
20231114,184400,556780160,4565,4565,4565,4565,0
|
|
20231114,184300,556780160,4565,4565,4565,4565,0
|
|
20231114,184200,556780160,4565,4565,4565,4565,0
|
|
20231114,184100,556780160,4565,4565,4565,4565,0
|
|
20231114,184000,556780160,4565,4565,4565,4565,0
|
|
20231114,183900,556780160,4565,4565,4565,4565,0
|
|
20231114,183800,556780160,4565,4565,4565,4565,0
|
|
20231114,183700,556780160,4565,4565,4565,4565,0
|
|
20231114,183600,556780160,4565,4565,4565,4565,1245
|
|
20231114,183500,556780160,4565,4565,4565,4565,0
|
|
20231114,183400,556780160,4565,4565,4565,4565,0
|
|
20231114,183300,556780160,4565,4565,4565,4565,0
|
|
20231114,183200,556780160,4565,4565,4565,4565,0
|
|
20231114,183100,556780160,4565,4565,4565,4565,0
|
|
20231114,183000,556780160,4565,4565,4565,4565,0
|
|
20231114,182900,556780160,4565,4565,4565,4565,0
|
|
20231114,182800,556780160,4565,4565,4565,4565,0
|
|
20231114,182700,556780160,4565,4565,4565,4565,0
|
|
20231114,182600,556780160,4565,4565,4565,4565,0
|
|
20231114,182500,556780160,4565,4565,4565,4565,0
|
|
20231114,182400,556780160,4565,4565,4565,4565,0
|
|
20231114,182300,556780160,4565,4565,4565,4565,0
|
|
20231114,182200,556780160,4565,4565,4565,4565,0
|
|
20231114,182100,556780160,4565,4565,4565,4565,0
|
|
20231114,182000,556780160,4565,4565,4565,4565,0
|
|
20231114,181900,556780160,4565,4565,4565,4565,0
|
|
20231114,181800,556780160,4565,4565,4565,4565,0
|
|
20231114,181700,556780160,4565,4565,4565,4565,0
|
|
20231114,181600,556780160,4565,4565,4565,4565,0
|
|
20231114,181500,556780160,4565,4565,4565,4565,0
|
|
20231114,181400,556780160,4565,4565,4565,4565,0
|
|
20231114,181300,556780160,4565,4565,4565,4565,0
|
|
20231114,181200,556780160,4565,4565,4565,4565,0
|
|
20231114,181100,556780160,4565,4565,4565,4565,0
|
|
20231114,181000,556780160,4565,4565,4565,4565,0
|
|
20231114,180900,556780160,4565,4565,4565,4565,0
|
|
20231114,180800,556780160,4565,4565,4565,4565,0
|
|
20231114,180700,556780160,4565,4565,4565,4565,0
|
|
20231114,180600,556780160,4565,4565,4565,4565,1245
|
|
20231114,180500,556780160,4565,4565,4565,4565,0
|
|
20231114,180400,556780160,4565,4565,4565,4565,0
|
|
20231114,180300,556780160,4565,4565,4565,4565,0
|
|
20231114,180200,556780160,4565,4565,4565,4565,0
|
|
20231114,180100,556780160,4565,4565,4565,4565,0
|
|
20231114,180000,556780160,4565,4565,4565,4565,0
|
|
20231114,175900,556780160,4565,4565,4565,4565,0
|
|
20231114,175800,556780160,4565,4565,4565,4565,0
|
|
20231114,175700,556780160,4565,4565,4565,4565,0
|
|
20231114,175600,556780160,4565,4565,4565,4565,0
|
|
20231114,175500,556780160,4565,4565,4565,4565,0
|
|
20231114,175400,556780160,4565,4565,4565,4565,0
|
|
20231114,175300,556780160,4565,4565,4565,4565,0
|
|
20231114,175200,556780160,4565,4565,4565,4565,0
|
|
20231114,175100,556780160,4565,4565,4565,4565,0
|
|
20231114,175000,556780160,4565,4565,4565,4565,0
|
|
20231114,174900,556780160,4565,4565,4565,4565,0
|
|
20231114,174800,556780160,4565,4565,4565,4565,0
|
|
20231114,174700,556780160,4565,4565,4565,4565,0
|
|
20231114,174600,556780160,4565,4565,4565,4565,0
|
|
20231114,174500,556780160,4565,4565,4565,4565,0
|
|
20231114,174400,556780160,4565,4565,4565,4565,0
|
|
20231114,174300,556780160,4565,4565,4565,4565,0
|
|
20231114,174200,556780160,4565,4565,4565,4565,0
|
|
20231114,174100,556780160,4565,4565,4565,4565,0
|
|
20231114,174000,556780160,4565,4565,4565,4565,0
|
|
20231114,173900,556780160,4565,4565,4565,4565,0
|
|
20231114,173800,556780160,4565,4565,4565,4565,0
|
|
20231114,173700,556780160,4565,4565,4565,4565,0
|
|
20231114,173600,556780160,4565,4565,4565,4565,1245
|
|
20231114,173500,556780160,4565,4565,4565,4565,0
|
|
20231114,173400,556780160,4565,4565,4565,4565,0
|
|
20231114,173300,556780160,4565,4565,4565,4565,0
|
|
20231114,173200,556780160,4565,4565,4565,4565,0
|
|
20231114,173100,556780160,4565,4565,4565,4565,0
|
|
20231114,173000,556780160,4565,4565,4565,4565,0
|
|
20231114,172900,556780160,4565,4565,4565,4565,0
|
|
20231114,172800,556780160,4565,4565,4565,4565,0
|
|
20231114,172700,556780160,4565,4565,4565,4565,0
|
|
20231114,172600,556780160,4565,4565,4565,4565,0
|
|
20231114,172500,556780160,4565,4565,4565,4565,0
|
|
20231114,172400,556780160,4565,4565,4565,4565,0
|
|
20231114,172300,556780160,4565,4565,4565,4565,0
|
|
20231114,172200,556780160,4565,4565,4565,4565,0
|
|
20231114,172100,556780160,4565,4565,4565,4565,0
|
|
20231114,172000,556780160,4565,4565,4565,4565,0
|
|
20231114,171900,556780160,4565,4565,4565,4565,0
|
|
20231114,171800,556780160,4565,4565,4565,4565,0
|
|
20231114,171700,556780160,4565,4565,4565,4565,0
|
|
20231114,171600,556780160,4565,4565,4565,4565,0
|
|
20231114,171500,556780160,4565,4565,4565,4565,0
|
|
20231114,171400,556780160,4565,4565,4565,4565,0
|
|
20231114,171300,556780160,4565,4565,4565,4565,0
|
|
20231114,171200,556780160,4565,4565,4565,4565,0
|
|
20231114,171100,556780160,4565,4565,4565,4565,0
|
|
20231114,171000,556780160,4565,4565,4565,4565,0
|
|
20231114,170900,556780160,4565,4565,4565,4565,0
|
|
20231114,170800,556780160,4565,4565,4565,4565,0
|
|
20231114,170700,556780160,4565,4565,4565,4565,0
|
|
20231114,170600,556780160,4565,4565,4565,4565,1245
|
|
20231114,170500,556780160,4565,4565,4565,4565,0
|
|
20231114,170400,556780160,4565,4565,4565,4565,0
|
|
20231114,170300,556780160,4565,4565,4565,4565,0
|
|
20231114,170200,556780160,4565,4565,4565,4565,0
|
|
20231114,170100,556780160,4565,4565,4565,4565,0
|
|
20231114,170000,556780160,4565,4565,4565,4565,0
|
|
20231114,165900,556780160,4565,4565,4565,4565,0
|
|
20231114,165800,556780160,4565,4565,4565,4565,0
|
|
20231114,165700,556780160,4565,4565,4565,4565,0
|
|
20231114,165600,556780160,4565,4565,4565,4565,0
|
|
20231114,165500,556780160,4565,4565,4565,4565,0
|
|
20231114,165400,556780160,4565,4565,4565,4565,0
|
|
20231114,165300,556780160,4565,4565,4565,4565,0
|
|
20231114,165200,556780160,4565,4565,4565,4565,0
|
|
20231114,165100,556780160,4565,4565,4565,4565,0
|
|
20231114,165000,556780160,4565,4565,4565,4565,0
|
|
20231114,164900,556780160,4565,4565,4565,4565,0
|
|
20231114,164800,556780160,4565,4565,4565,4565,0
|
|
20231114,164700,556780160,4565,4565,4565,4565,0
|
|
20231114,164600,556780160,4565,4565,4565,4565,0
|
|
20231114,164500,556780160,4565,4565,4565,4565,0
|
|
20231114,164400,556780160,4565,4565,4565,4565,0
|
|
20231114,164300,556780160,4565,4565,4565,4565,0
|
|
20231114,164200,556780160,4565,4565,4565,4565,0
|
|
20231114,164100,556780160,4565,4565,4565,4565,0
|
|
20231114,164000,556780160,4565,4565,4565,4565,0
|
|
20231114,163900,556780160,4565,4565,4565,4565,0
|
|
20231114,163800,556780160,4565,4565,4565,4565,0
|
|
20231114,163700,556780160,4565,4565,4565,4565,0
|
|
20231114,163600,556780160,4565,4565,4565,4565,1245
|
|
20231114,163500,556780160,4565,4565,4565,4565,0
|
|
20231114,163400,556780160,4565,4565,4565,4565,0
|
|
20231114,163300,556780160,4565,4565,4565,4565,0
|
|
20231114,163200,556780160,4565,4565,4565,4565,0
|
|
20231114,163100,556780160,4565,4565,4565,4565,0
|
|
20231114,163000,556780160,4565,4565,4565,4565,0
|
|
20231114,162900,556780160,4565,4565,4565,4565,0
|
|
20231114,162800,556780160,4565,4565,4565,4565,0
|
|
20231114,162700,556780160,4565,4565,4565,4565,0
|
|
20231114,162600,556780160,4565,4565,4565,4565,0
|
|
20231114,162500,556780160,4565,4565,4565,4565,0
|
|
20231114,162400,556780160,4565,4565,4565,4565,0
|
|
20231114,162300,556780160,4565,4565,4565,4565,0
|
|
20231114,162200,556780160,4565,4565,4565,4565,0
|
|
20231114,162100,556780160,4565,4565,4565,4565,0
|
|
20231114,162000,556780160,4565,4565,4565,4565,0
|
|
20231114,161900,556780160,4565,4565,4565,4565,0
|
|
20231114,161800,556780160,4565,4565,4565,4565,0
|
|
20231114,161700,556780160,4565,4565,4565,4565,0
|
|
20231114,161600,556780160,4565,4565,4565,4565,0
|
|
20231114,161500,556780160,4565,4565,4565,4565,0
|
|
20231114,161400,556780160,4565,4565,4565,4565,0
|
|
20231114,161300,556780160,4565,4565,4565,4565,0
|
|
20231114,161200,556780160,4565,4565,4565,4565,0
|
|
20231114,161100,556780160,4565,4565,4565,4565,0
|
|
20231114,161000,556780160,4565,4565,4565,4565,0
|
|
20231114,160900,556780160,4565,4565,4565,4565,0
|
|
20231114,160800,556780160,4565,4565,4565,4565,0
|
|
20231114,160700,556780160,4565,4565,4565,4565,0
|
|
20231114,160600,556780160,4565,4565,4565,4565,1245
|
|
20231114,160500,556780160,4565,4565,4565,4565,0
|
|
20231114,160400,556780160,4565,4565,4565,4565,0
|
|
20231114,160300,556780160,4565,4565,4565,4565,0
|
|
20231114,160200,556780160,4565,4565,4565,4565,0
|
|
20231114,160100,556780160,4565,4565,4565,4565,0
|
|
20231114,160000,556780160,4565,4565,4565,4565,0
|
|
20231114,155900,556780160,4565,4565,4565,4565,0
|
|
20231114,155800,556780160,4565,4565,4565,4565,0
|
|
20231114,155700,556780160,4565,4565,4565,4565,0
|
|
20231114,155600,556780160,4565,4565,4565,4565,0
|
|
20231114,155500,556780160,4565,4565,4565,4565,0
|
|
20231114,155400,556780160,4565,4565,4565,4565,0
|
|
20231114,155300,556780160,4565,4565,4565,4565,0
|
|
20231114,155200,556780160,4565,4565,4565,4565,0
|
|
20231114,155100,556780160,4565,4565,4565,4565,0
|
|
20231114,155000,556780160,4565,4565,4565,4565,0
|
|
20231114,154900,556780160,4565,4565,4565,4565,0
|
|
20231114,154800,556780160,4565,4565,4565,4565,0
|
|
20231114,154700,556780160,4565,4565,4565,4565,0
|
|
20231114,154600,556780160,4565,4565,4565,4565,0
|
|
20231114,154500,556780160,4565,4565,4565,4565,0
|
|
20231114,154400,556780160,4565,4565,4565,4565,0
|
|
20231114,154300,556780160,4565,4565,4565,4565,0
|
|
20231114,154200,556780160,4565,4565,4565,4565,0
|
|
20231114,154100,556780160,4565,4565,4565,4565,0
|
|
20231114,154000,556780160,4565,4565,4565,4565,0
|
|
20231114,153900,556780160,4565,4565,4565,4565,0
|
|
20231114,153800,556780160,4565,4565,4565,4565,0
|
|
20231114,153700,556780160,4565,4565,4565,4565,0
|
|
20231114,153600,556780160,4565,4565,4565,4565,1245
|
|
20231114,153500,556780160,4565,4565,4565,4565,0
|
|
20231114,153400,556780160,4565,4565,4565,4565,0
|
|
20231114,153300,556780160,4565,4565,4565,4565,0
|
|
20231114,153200,556780160,4565,4565,4565,4565,0
|
|
20231114,153100,556780160,4565,4565,4565,4565,0
|
|
20231114,153000,556780160,4565,4565,4565,4565,1245
|
|
20231114,152900,551096735,4565,4565,4565,4565,0
|
|
20231114,152800,551096735,4565,4565,4565,4565,0
|
|
20231114,152700,551096735,4565,4565,4565,4565,0
|
|
20231114,152600,551096735,4565,4565,4565,4565,0
|
|
20231114,152500,551096735,4565,4565,4565,4565,0
|
|
20231114,152400,551096735,4565,4565,4565,4565,0
|
|
20231114,152300,551096735,4565,4565,4565,4565,0
|
|
20231114,152200,551096735,4565,4565,4565,4565,0
|
|
20231114,152100,551096735,4565,4565,4565,4565,0
|
|
20231114,152000,551096735,4565,4565,4565,4565,0
|
|
20231114,151900,551096735,4565,4565,4565,4565,0
|
|
20231114,151800,551096735,4565,4590,4590,4565,88
|
|
20231114,151700,550692940,4590,4585,4590,4585,190
|
|
20231114,151600,549821490,4590,4585,4590,4585,200
|
|
20231114,151500,548904360,4580,4585,4590,4580,610
|
|
20231114,151400,546108500,4585,4580,4585,4580,509
|
|
20231114,151300,543774930,4580,4585,4585,4580,183
|
|
20231114,151200,542936345,4585,4580,4585,4580,292
|
|
20231114,151100,541598175,4585,4590,4590,4585,288
|
|
20231114,151000,540276940,4590,4590,4590,4590,578
|
|
20231114,150900,537623920,4590,4590,4590,4590,602
|
|
20231114,150800,534860740,4590,4590,4595,4590,399
|
|
20231114,150700,533029265,4590,4590,4590,4590,490
|
|
20231114,150600,530780165,4590,4585,4590,4585,194
|
|
20231114,150500,529889750,4585,4585,4585,4585,276
|
|
20231114,150400,528624290,4585,4580,4585,4580,279
|
|
20231114,150300,527345600,4580,4580,4580,4580,458
|
|
20231114,150200,525247960,4580,4580,4580,4580,375
|
|
20231114,150100,523530460,4580,4590,4590,4580,275
|
|
20231114,150000,522269640,4590,4590,4590,4585,362
|
|
20231114,145900,520608990,4590,4590,4590,4585,306
|
|
20231114,145800,519204600,4590,4590,4590,4590,336
|
|
20231114,145700,517662360,4585,4590,4590,4585,280
|
|
20231114,145600,516377235,4585,4590,4590,4585,325
|
|
20231114,145500,514885585,4590,4595,4600,4590,424
|
|
20231114,145400,512936910,4595,4595,4595,4590,296
|
|
20231114,145300,511577115,4595,4595,4600,4590,270
|
|
20231114,145200,510336385,4595,4580,4595,4580,385
|
|
20231114,145100,508568705,4590,4590,4590,4580,324
|
|
20231114,145000,507081590,4590,4590,4590,4585,272
|
|
20231114,144900,505833230,4590,4580,4590,4575,572
|
|
20231114,144800,503211260,4585,4580,4585,4580,298
|
|
20231114,144700,501845505,4575,4575,4580,4575,223
|
|
20231114,144600,500824965,4575,4575,4575,4575,170
|
|
20231114,144500,500047215,4575,4570,4580,4570,293
|
|
20231114,144400,498707525,4580,4580,4580,4580,248
|
|
20231114,144300,497571685,4580,4580,4580,4580,428
|
|
20231114,144200,495611445,4580,4570,4580,4570,229
|
|
20231114,144100,494564295,4580,4580,4580,4580,177
|
|
20231114,144000,493753635,4575,4580,4580,4570,338
|
|
20231114,143900,492208300,4580,4575,4580,4575,80
|
|
20231114,143800,491842280,4570,4570,4570,4570,158
|
|
20231114,143700,491120220,4570,4545,4575,4545,814
|
|
20231114,143600,487406985,4545,4545,4545,4545,95
|
|
20231114,143500,486975210,4545,4535,4545,4535,3808
|
|
20231114,143400,469705820,4530,4535,4535,4530,73
|
|
20231114,143300,469374815,4535,4535,4535,4530,379
|
|
20231114,143200,467656150,4535,4535,4535,4535,1439
|
|
20231114,143100,461130285,4535,4535,4535,4535,2809
|
|
20231114,143000,448391470,4535,4530,4535,4530,229
|
|
20231114,142900,447353785,4535,4530,4535,4530,200
|
|
20231114,142800,446447315,4525,4530,4530,4525,159
|
|
20231114,142700,445727295,4530,4535,4535,4530,110
|
|
20231114,142600,445228685,4530,4530,4535,4530,283
|
|
20231114,142500,443946380,4535,4535,4535,4530,218
|
|
20231114,142400,442957970,4535,4520,4535,4520,228
|
|
20231114,142300,441926750,4535,4535,4535,4530,224
|
|
20231114,142200,440911820,4530,4525,4530,4520,533
|
|
20231114,142100,438500630,4525,4525,4525,4520,134
|
|
20231114,142000,437894525,4530,4525,4530,4520,291
|
|
20231114,141900,436577710,4530,4525,4530,4525,105
|
|
20231114,141800,436102275,4530,4530,4530,4525,546
|
|
20231114,141700,433629990,4525,4535,4535,4525,408
|
|
20231114,141600,431783160,4530,4525,4535,4525,324
|
|
20231114,141500,430316140,4530,4530,4530,4530,305
|
|
20231114,141400,428934490,4525,4530,4535,4525,371
|
|
20231114,141300,427253370,4530,4535,4535,4530,107
|
|
20231114,141200,426768345,4530,4525,4535,4525,472
|
|
20231114,141100,424629975,4535,4530,4535,4530,173
|
|
20231114,141000,423845670,4535,4525,4535,4525,523
|
|
20231114,140900,421477225,4525,4530,4530,4525,223
|
|
20231114,140800,420467350,4535,4530,4535,4530,339
|
|
20231114,140700,418931370,4530,4535,4535,4530,240
|
|
20231114,140600,417843440,4530,4530,4530,4525,220
|
|
20231114,140500,416847115,4530,4530,4530,4530,123
|
|
20231114,140400,416289925,4535,4530,4535,4525,551
|
|
20231114,140300,413793945,4535,4525,4535,4525,364
|
|
20231114,140200,412145075,4525,4520,4525,4520,323
|
|
20231114,140100,410684830,4520,4515,4520,4515,222
|
|
20231114,140000,409681675,4520,4510,4520,4510,269
|
|
20231114,135900,408467660,4520,4505,4520,4505,318
|
|
20231114,135800,407031980,4500,4510,4510,4500,274
|
|
20231114,135700,405797655,4515,4515,4515,4515,62
|
|
20231114,135600,405517725,4505,4500,4505,4495,535
|
|
20231114,135500,403108870,4500,4490,4500,4490,170
|
|
20231114,135400,402344545,4495,4495,4495,4490,184
|
|
20231114,135300,401517680,4500,4495,4500,4495,62
|
|
20231114,135200,401238940,4500,4480,4500,4480,413
|
|
20231114,135100,399383760,4505,4505,4505,4505,180
|
|
20231114,135000,398572860,4480,4480,4510,4480,917
|
|
20231114,134900,394459935,4485,4475,4485,4475,380
|
|
20231114,134800,392757445,4480,4480,4485,4480,783
|
|
20231114,134700,389248515,4485,4485,4485,4480,215
|
|
20231114,134600,388284505,4485,4480,4485,4480,274
|
|
20231114,134500,387056675,4485,4495,4505,4485,763
|
|
20231114,134400,383629590,4515,4500,4515,4495,378
|
|
20231114,134300,381927795,4500,4510,4510,4500,70
|
|
20231114,134200,381612725,4495,4485,4495,4485,266
|
|
20231114,134100,380418935,4490,4485,4490,4485,407
|
|
20231114,134000,378592270,4485,4480,4485,4480,210
|
|
20231114,133900,377651245,4490,4485,4490,4485,62
|
|
20231114,133800,377373115,4485,4490,4490,4485,114
|
|
20231114,133700,376861495,4490,4490,4490,4490,56
|
|
20231114,133600,376610055,4490,4485,4490,4475,1109
|
|
20231114,133500,371642810,4485,4485,4485,4485,52
|
|
20231114,133400,371409590,4485,4480,4485,4480,302
|
|
20231114,133300,370055950,4480,4485,4485,4480,213
|
|
20231114,133200,369100895,4485,4485,4485,4480,205
|
|
20231114,133100,368181710,4485,4485,4485,4480,552
|
|
20231114,133000,365706250,4495,4485,4495,4485,289
|
|
20231114,132900,364409125,4485,4490,4490,4485,146
|
|
20231114,132800,363753870,4485,4485,4485,4480,207
|
|
20231114,132700,362825680,4485,4485,4485,4485,157
|
|
20231114,132600,362121535,4485,4485,4485,4480,207
|
|
20231114,132500,361193345,4485,4480,4485,4475,727
|
|
20231114,132400,357937970,4485,4485,4485,4485,192
|
|
20231114,132300,357076850,4490,4495,4495,4490,269
|
|
20231114,132200,355868580,4490,4495,4495,4490,87
|
|
20231114,132100,355477715,4495,4490,4495,4490,219
|
|
20231114,132000,354494145,4495,4495,4495,4495,166
|
|
20231114,131900,353747975,4495,4495,4495,4495,52
|
|
20231114,131800,353514235,4490,4495,4495,4490,220
|
|
20231114,131700,352525540,4490,4495,4495,4490,59
|
|
20231114,131600,352260625,4490,4495,4495,4490,901
|
|
20231114,131500,348214635,4505,4500,4510,4490,386
|
|
20231114,131400,346476620,4495,4495,4495,4495,343
|
|
20231114,131300,344934835,4515,4500,4515,4500,562
|
|
20231114,131200,342404930,4500,4525,4525,4500,2007
|
|
20231114,131100,333366510,4525,4525,4525,4520,243
|
|
20231114,131000,332267135,4530,4535,4535,4530,270
|
|
20231114,130900,331043590,4535,4535,4535,4535,51
|
|
20231114,130800,330812305,4535,4535,4535,4530,229
|
|
20231114,130700,329774900,4535,4530,4535,4530,58
|
|
20231114,130600,329512085,4535,4515,4535,4515,338
|
|
20231114,130500,327984375,4520,4520,4520,4520,50
|
|
20231114,130400,327758375,4505,4535,4535,4505,3243
|
|
20231114,130300,313108045,4540,4540,4540,4540,147
|
|
20231114,130200,312440665,4540,4540,4540,4540,297
|
|
20231114,130100,311092285,4545,4545,4545,4545,66
|
|
20231114,130000,310792315,4545,4550,4550,4545,391
|
|
20231114,125900,309014875,4550,4550,4550,4550,42
|
|
20231114,125800,308823775,4555,4560,4560,4555,215
|
|
20231114,125700,307843895,4565,4565,4565,4565,196
|
|
20231114,125600,306949155,4555,4555,4555,4555,165
|
|
20231114,125500,306197580,4565,4545,4565,4545,1656
|
|
20231114,125400,298640465,4550,4560,4560,4550,901
|
|
20231114,125300,294532405,4560,4555,4560,4555,141
|
|
20231114,125200,293889675,4560,4565,4565,4560,369
|
|
20231114,125100,292206780,4565,4565,4565,4565,95
|
|
20231114,125000,291773105,4570,4570,4570,4570,197
|
|
20231114,124900,290872815,4570,4570,4570,4570,102
|
|
20231114,124800,290406675,4555,4555,4555,4555,472
|
|
20231114,124700,288256715,4555,4555,4555,4555,590
|
|
20231114,124600,285569265,4555,4555,4555,4555,0
|
|
20231114,124500,285569265,4555,4555,4555,4555,93
|
|
20231114,124400,285145650,4555,4555,4555,4555,93
|
|
20231114,124300,284722035,4555,4555,4555,4555,21
|
|
20231114,124200,284626380,4570,4570,4570,4570,97
|
|
20231114,124100,284183090,4545,4560,4560,4545,770
|
|
20231114,124000,280681220,4570,4560,4570,4560,263
|
|
20231114,123900,279480440,4570,4570,4570,4570,20
|
|
20231114,123800,279389040,4570,4570,4570,4570,97
|
|
20231114,123700,278945750,4575,4575,4575,4575,0
|
|
20231114,123600,278945750,4575,4575,4575,4575,102
|
|
20231114,123500,278479100,4560,4560,4560,4560,130
|
|
20231114,123400,277886300,4575,4575,4575,4575,120
|
|
20231114,123300,277337300,4550,4575,4575,4550,300
|
|
20231114,123200,275968550,4575,4555,4575,4555,487
|
|
20231114,123100,273750145,4575,4580,4580,4575,79
|
|
20231114,123000,273388345,4580,4580,4580,4580,0
|
|
20231114,122900,273388345,4580,4580,4580,4580,96
|
|
20231114,122800,272948665,4560,4560,4560,4560,300
|
|
20231114,122700,271580665,4585,4585,4585,4585,115
|
|
20231114,122600,271053390,4585,4585,4585,4585,0
|
|
20231114,122500,271053390,4585,4560,4585,4560,167
|
|
20231114,122400,270287820,4585,4585,4585,4585,0
|
|
20231114,122300,270287820,4585,4560,4585,4555,679
|
|
20231114,122200,267192175,4560,4560,4560,4560,300
|
|
20231114,122100,265824175,4550,4590,4590,4550,390
|
|
20231114,122000,264043340,4590,4585,4590,4585,196
|
|
20231114,121900,263144655,4585,4585,4585,4585,101
|
|
20231114,121800,262681570,4570,4570,4570,4570,42
|
|
20231114,121700,262489630,4585,4585,4585,4585,153
|
|
20231114,121600,261788125,4585,4585,4585,4585,76
|
|
20231114,121500,261439665,4575,4580,4580,4575,245
|
|
20231114,121400,260318015,4580,4580,4580,4580,23
|
|
20231114,121300,260212675,4580,4590,4590,4580,124
|
|
20231114,121200,259644745,4590,4590,4590,4590,117
|
|
20231114,121100,259107715,4585,4585,4585,4585,0
|
|
20231114,121000,259107715,4585,4590,4590,4585,246
|
|
20231114,120900,257979140,4590,4590,4590,4590,2
|
|
20231114,120800,257969960,4590,4585,4590,4585,358
|
|
20231114,120700,256328140,4585,4585,4585,4585,0
|
|
20231114,120600,256328140,4585,4585,4585,4585,30
|
|
20231114,120500,256190590,4590,4590,4590,4590,99
|
|
20231114,120400,255736180,4570,4570,4570,4570,57
|
|
20231114,120300,255475690,4570,4590,4590,4570,172
|
|
20231114,120200,254687090,4595,4590,4595,4590,263
|
|
20231114,120100,253479155,4590,4590,4590,4590,20
|
|
20231114,120000,253387355,4595,4590,4595,4590,110
|
|
20231114,115900,252882355,4595,4595,4595,4595,208
|
|
20231114,115800,251926595,4590,4590,4590,4590,50
|
|
20231114,115700,251697095,4590,4590,4590,4590,118
|
|
20231114,115600,251155475,4590,4590,4590,4590,166
|
|
20231114,115500,250393535,4590,4590,4590,4590,91
|
|
20231114,115400,249975845,4590,4590,4590,4590,494
|
|
20231114,115300,247708385,4590,4575,4590,4575,1481
|
|
20231114,115200,240926980,4575,4575,4575,4575,50
|
|
20231114,115100,240698230,4575,4575,4575,4575,95
|
|
20231114,115000,240263605,4565,4565,4565,4565,100
|
|
20231114,114900,239807105,4560,4560,4560,4560,146
|
|
20231114,114800,239141345,4565,4565,4565,4565,200
|
|
20231114,114700,238228345,4570,4570,4570,4570,152
|
|
20231114,114600,237533705,4570,4570,4570,4570,115
|
|
20231114,114500,237008155,4565,4565,4565,4565,50
|
|
20231114,114400,236779905,4565,4570,4570,4565,243
|
|
20231114,114300,235670110,4570,4570,4570,4570,50
|
|
20231114,114200,235441610,4570,4570,4570,4570,109
|
|
20231114,114100,234943480,4565,4565,4565,4565,90
|
|
20231114,114000,234532630,4565,4560,4565,4560,459
|
|
20231114,113900,232437340,4555,4555,4555,4555,192
|
|
20231114,113800,231562780,4555,4555,4555,4555,25
|
|
20231114,113700,231448905,4560,4560,4560,4560,0
|
|
20231114,113600,231448905,4560,4555,4560,4555,150
|
|
20231114,113500,230765095,4555,4565,4565,4555,158
|
|
20231114,113400,230044385,4560,4560,4560,4560,34
|
|
20231114,113300,229889345,4560,4560,4560,4560,111
|
|
20231114,113200,229383185,4560,4550,4560,4550,110
|
|
20231114,113100,228882585,4565,4565,4565,4565,92
|
|
20231114,113000,228462605,4550,4550,4550,4550,200
|
|
20231114,112900,227552605,4550,4550,4550,4550,31
|
|
20231114,112800,227411555,4550,4550,4550,4550,10
|
|
20231114,112700,227366055,4545,4540,4545,4540,315
|
|
20231114,112600,225935880,4540,4540,4540,4540,228
|
|
20231114,112500,224900760,4550,4550,4550,4550,159
|
|
20231114,112400,224177310,4550,4580,4580,4550,196
|
|
20231114,112300,223282690,4540,4500,4555,4500,879
|
|
20231114,112200,219287050,4495,4555,4555,4355,6568
|
|
20231114,112100,190030195,4560,4560,4560,4560,94
|
|
20231114,112000,189601555,4560,4565,4565,4555,240
|
|
20231114,111900,188507140,4560,4560,4560,4560,1000
|
|
20231114,111800,183947140,4560,4560,4560,4560,0
|
|
20231114,111700,183947140,4560,4560,4560,4560,325
|
|
20231114,111600,182465140,4560,4560,4560,4560,78
|
|
20231114,111500,182109460,4560,4560,4560,4560,0
|
|
20231114,111400,182109460,4560,4560,4560,4560,0
|
|
20231114,111300,182109460,4560,4560,4560,4520,297
|
|
20231114,111200,180761430,4560,4560,4560,4560,120
|
|
20231114,111100,180214230,4530,4540,4540,4530,558
|
|
20231114,111000,177683510,4555,4560,4560,4555,157
|
|
20231114,110900,176967640,4565,4565,4565,4565,75
|
|
20231114,110800,176625265,4530,4530,4530,4530,307
|
|
20231114,110700,175234555,4520,4535,4600,4520,5729
|
|
20231114,110600,149142775,4505,4535,4535,4505,809
|
|
20231114,110500,145484110,4535,4520,4535,4510,1628
|
|
20231114,110400,138135730,4510,4520,4520,4510,1057
|
|
20231114,110300,133368630,4510,4545,4545,4510,139
|
|
20231114,110200,132738525,4545,4520,4545,4500,2860
|
|
20231114,110100,119834630,4515,4570,4570,4515,1618
|
|
20231114,110000,112498565,4570,4570,4570,4570,0
|
|
20231114,105900,112498565,4570,4570,4570,4570,0
|
|
20231114,105800,112498565,4570,4570,4570,4570,187
|
|
20231114,105700,111643975,4545,4545,4545,4545,0
|
|
20231114,105600,111643975,4545,4545,4545,4545,0
|
|
20231114,105500,111643975,4545,4565,4565,4545,1416
|
|
20231114,105400,105199150,4565,4565,4565,4565,73
|
|
20231114,105300,104865905,4565,4565,4565,4565,899
|
|
20231114,105200,100761970,4565,4565,4565,4565,201
|
|
20231114,105100,99844405,4560,4560,4560,4560,0
|
|
20231114,105000,99844405,4560,4575,4575,4560,663
|
|
20231114,104900,96818810,4575,4575,4575,4575,1
|
|
20231114,104800,96814235,4580,4580,4580,4580,7
|
|
20231114,104700,96782175,4570,4570,4570,4570,0
|
|
20231114,104600,96782175,4570,4570,4570,4570,0
|
|
20231114,104500,96782175,4570,4570,4570,4570,0
|
|
20231114,104400,96782175,4570,4570,4570,4570,0
|
|
20231114,104300,96782175,4570,4585,4585,4570,2284
|
|
20231114,104200,86344280,4590,4590,4590,4590,30
|
|
20231114,104100,86206580,4590,4590,4590,4590,1
|
|
20231114,104000,86201990,4590,4590,4590,4590,0
|
|
20231114,103900,86201990,4590,4590,4590,4590,249
|
|
20231114,103800,85059080,4570,4570,4570,4570,0
|
|
20231114,103700,85059080,4570,4570,4570,4570,0
|
|
20231114,103600,85059080,4570,4570,4570,4570,0
|
|
20231114,103500,85059080,4570,4565,4570,4565,4182
|
|
20231114,103400,65948360,4565,4565,4565,4565,46
|
|
20231114,103300,65738370,4570,4570,4570,4570,0
|
|
20231114,103200,65738370,4570,4570,4570,4570,0
|
|
20231114,103100,65738370,4570,4570,4570,4570,0
|
|
20231114,103000,65738370,4570,4555,4570,4555,63
|
|
20231114,102900,65451015,4555,4560,4570,4555,1025
|
|
20231114,102800,60767990,4550,4550,4550,4550,0
|
|
20231114,102700,60767990,4550,4550,4550,4550,0
|
|
20231114,102600,60767990,4550,4550,4550,4550,0
|
|
20231114,102500,60767990,4550,4550,4550,4550,0
|
|
20231114,102400,60767990,4550,4560,4560,4550,700
|
|
20231114,102300,57581990,4550,4550,4550,4550,0
|
|
20231114,102200,57581990,4550,4550,4550,4550,0
|
|
20231114,102100,57581990,4550,4550,4550,4550,50
|
|
20231114,102000,57354490,4545,4545,4545,4545,500
|
|
20231114,101900,55081990,4545,4545,4545,4545,0
|
|
20231114,101800,55081990,4545,4545,4545,4545,300
|
|
20231114,101700,53718490,4550,4550,4550,4550,0
|
|
20231114,101600,53718490,4550,4570,4570,4550,538
|
|
20231114,101500,51269830,4570,4570,4570,4570,89
|
|
20231114,101400,50863100,4570,4570,4570,4570,110
|
|
20231114,101300,50360400,4570,4570,4570,4570,22
|
|
20231114,101200,50259860,4545,4545,4545,4545,0
|
|
20231114,101100,50259860,4545,4570,4570,4545,1002
|
|
20231114,101000,45705720,4570,4570,4570,4570,0
|
|
20231114,100900,45705720,4570,4570,4570,4570,0
|
|
20231114,100800,45705720,4570,4570,4570,4570,1
|
|
20231114,100700,45701150,4570,4565,4570,4565,231
|
|
20231114,100600,44646145,4570,4570,4570,4570,0
|
|
20231114,100500,44646145,4570,4570,4570,4570,0
|
|
20231114,100400,44646145,4570,4565,4570,4565,250
|
|
20231114,100300,43504470,4540,4540,4540,4540,0
|
|
20231114,100200,43504470,4540,4540,4540,4540,0
|
|
20231114,100100,43504470,4540,4540,4540,4540,0
|
|
20231114,100000,43504470,4540,4545,4545,4540,1060
|
|
20231114,095900,38689585,4550,4550,4550,4550,0
|
|
20231114,095800,38689585,4550,4550,4550,4550,0
|
|
20231114,095700,38689585,4550,4550,4550,4550,908
|
|
20231114,095600,34558185,4565,4565,4565,4565,0
|
|
20231114,095500,34558185,4565,4565,4565,4565,151
|
|
20231114,095400,33868870,4565,4565,4565,4565,0
|
|
20231114,095300,33868870,4565,4565,4565,4565,200
|
|
20231114,095200,32955870,4545,4545,4545,4545,100
|
|
20231114,095100,32501370,4550,4565,4565,4550,389
|
|
20231114,095000,30729975,4570,4570,4570,4570,0
|
|
20231114,094900,30729975,4570,4570,4570,4570,1
|
|
20231114,094800,30725405,4570,4570,4570,4570,0
|
|
20231114,094700,30725405,4570,4570,4570,4570,34
|
|
20231114,094600,30570025,4575,4575,4575,4575,24
|
|
20231114,094500,30460225,4580,4580,4580,4580,70
|
|
20231114,094400,30139625,4600,4600,4600,4600,0
|
|
20231114,094300,30139625,4600,4580,4600,4580,503
|
|
20231114,094200,27828605,4580,4570,4580,4570,500
|
|
20231114,094100,25539045,4570,4570,4570,4570,500
|
|
20231114,094000,23254045,4570,4570,4570,4570,36
|
|
20231114,093900,23089525,4570,4570,4570,4570,0
|
|
20231114,093800,23089525,4570,4565,4570,4565,102
|
|
20231114,093700,22623860,4560,4560,4560,4560,0
|
|
20231114,093600,22623860,4560,4560,4560,4560,217
|
|
20231114,093500,21634340,4560,4560,4560,4560,7
|
|
20231114,093400,21602420,4560,4560,4560,4560,293
|
|
20231114,093300,20266340,4565,4560,4565,4560,579
|
|
20231114,093200,17624545,4560,4560,4560,4560,12
|
|
20231114,093100,17569825,4550,4550,4550,4550,50
|
|
20231114,093000,17342325,4550,4550,4550,4550,253
|
|
20231114,092900,16191175,4550,4550,4550,4550,47
|
|
20231114,092800,15977325,4545,4545,4545,4545,0
|
|
20231114,092700,15977325,4545,4545,4545,4545,93
|
|
20231114,092600,15554640,4540,4540,4540,4540,0
|
|
20231114,092500,15554640,4540,4540,4540,4540,0
|
|
20231114,092400,15554640,4540,4545,4545,4540,35
|
|
20231114,092300,15395730,4540,4540,4540,4540,50
|
|
20231114,092200,15168730,4560,4560,4560,4560,91
|
|
20231114,092100,14753770,4560,4540,4560,4540,688
|
|
20231114,092000,11629690,4540,4540,4540,4540,0
|
|
20231114,091900,11629690,4540,4540,4540,4535,151
|
|
20231114,091800,10944290,4535,4535,4535,4535,0
|
|
20231114,091700,10944290,4535,4540,4540,4535,100
|
|
20231114,091600,10490740,4530,4560,4560,4530,118
|
|
20231114,091500,9955660,4530,4555,4555,4530,50
|
|
20231114,091400,9729135,4555,4555,4555,4555,0
|
|
20231114,091300,9729135,4555,4530,4555,4530,68
|
|
20231114,091200,9420895,4530,4530,4530,4530,580
|
|
20231114,091100,6793495,4530,4530,4530,4530,0
|
|
20231114,091000,6793495,4530,4530,4530,4530,5
|
|
20231114,090900,6770845,4575,4575,4575,4575,0
|
|
20231114,090800,6770845,4575,4575,4575,4575,33
|
|
20231114,090700,6619870,4575,4575,4575,4575,0
|
|
20231114,090600,6619870,4575,4565,4575,4565,52
|
|
20231114,090500,6381990,4565,4565,4565,4565,0
|
|
20231114,090400,6381990,4565,4515,4565,4510,503
|
|
20231114,090300,4113270,4580,4580,4580,4580,10
|
|
20231114,090200,4067470,4580,4580,4580,4580,458
|
|
20231114,090100,1969830,4580,4580,4580,4580,10
|
|
20231114,090000,1924030,4580,4495,4580,4495,428
|