632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,202900,363514900,4605,4605,4605,4605,494
|
|
20231116,202800,363514900,4605,4605,4605,4605,0
|
|
20231116,202700,363514900,4605,4605,4605,4605,0
|
|
20231116,202600,363514900,4605,4605,4605,4605,0
|
|
20231116,202500,363514900,4605,4605,4605,4605,0
|
|
20231116,202400,363514900,4605,4605,4605,4605,0
|
|
20231116,202300,363514900,4605,4605,4605,4605,0
|
|
20231116,202200,363514900,4605,4605,4605,4605,0
|
|
20231116,202100,363514900,4605,4605,4605,4605,0
|
|
20231116,202000,363514900,4605,4605,4605,4605,0
|
|
20231116,201900,363514900,4605,4605,4605,4605,0
|
|
20231116,201800,363514900,4605,4605,4605,4605,0
|
|
20231116,201700,363514900,4605,4605,4605,4605,0
|
|
20231116,201600,363514900,4605,4605,4605,4605,0
|
|
20231116,201500,363514900,4605,4605,4605,4605,0
|
|
20231116,201400,363514900,4605,4605,4605,4605,0
|
|
20231116,201300,363514900,4605,4605,4605,4605,0
|
|
20231116,201200,363514900,4605,4605,4605,4605,0
|
|
20231116,201100,363514900,4605,4605,4605,4605,0
|
|
20231116,201000,363514900,4605,4605,4605,4605,0
|
|
20231116,200900,363514900,4605,4605,4605,4605,0
|
|
20231116,200800,363514900,4605,4605,4605,4605,0
|
|
20231116,200700,363514900,4605,4605,4605,4605,0
|
|
20231116,200600,363514900,4605,4605,4605,4605,0
|
|
20231116,200500,363514900,4605,4605,4605,4605,0
|
|
20231116,200400,363514900,4605,4605,4605,4605,0
|
|
20231116,200300,363514900,4605,4605,4605,4605,0
|
|
20231116,200200,363514900,4605,4605,4605,4605,0
|
|
20231116,200100,363514900,4605,4605,4605,4605,0
|
|
20231116,200000,363514900,4605,4605,4605,4605,0
|
|
20231116,195900,363514900,4605,4605,4605,4605,494
|
|
20231116,195800,363514900,4605,4605,4605,4605,0
|
|
20231116,195700,363514900,4605,4605,4605,4605,0
|
|
20231116,195600,363514900,4605,4605,4605,4605,0
|
|
20231116,195500,363514900,4605,4605,4605,4605,0
|
|
20231116,195400,363514900,4605,4605,4605,4605,0
|
|
20231116,195300,363514900,4605,4605,4605,4605,0
|
|
20231116,195200,363514900,4605,4605,4605,4605,0
|
|
20231116,195100,363514900,4605,4605,4605,4605,0
|
|
20231116,195000,363514900,4605,4605,4605,4605,0
|
|
20231116,194900,363514900,4605,4605,4605,4605,0
|
|
20231116,194800,363514900,4605,4605,4605,4605,0
|
|
20231116,194700,363514900,4605,4605,4605,4605,0
|
|
20231116,194600,363514900,4605,4605,4605,4605,0
|
|
20231116,194500,363514900,4605,4605,4605,4605,0
|
|
20231116,194400,363514900,4605,4605,4605,4605,0
|
|
20231116,194300,363514900,4605,4605,4605,4605,0
|
|
20231116,194200,363514900,4605,4605,4605,4605,0
|
|
20231116,194100,363514900,4605,4605,4605,4605,0
|
|
20231116,194000,363514900,4605,4605,4605,4605,0
|
|
20231116,193900,363514900,4605,4605,4605,4605,0
|
|
20231116,193800,363514900,4605,4605,4605,4605,0
|
|
20231116,193700,363514900,4605,4605,4605,4605,0
|
|
20231116,193600,363514900,4605,4605,4605,4605,0
|
|
20231116,193500,363514900,4605,4605,4605,4605,0
|
|
20231116,193400,363514900,4605,4605,4605,4605,0
|
|
20231116,193300,363514900,4605,4605,4605,4605,0
|
|
20231116,193200,363514900,4605,4605,4605,4605,0
|
|
20231116,193100,363514900,4605,4605,4605,4605,0
|
|
20231116,193000,363514900,4605,4605,4605,4605,0
|
|
20231116,192900,363514900,4605,4605,4605,4605,494
|
|
20231116,192800,363514900,4605,4605,4605,4605,0
|
|
20231116,192700,363514900,4605,4605,4605,4605,0
|
|
20231116,192600,363514900,4605,4605,4605,4605,0
|
|
20231116,192500,363514900,4605,4605,4605,4605,0
|
|
20231116,192400,363514900,4605,4605,4605,4605,0
|
|
20231116,192300,363514900,4605,4605,4605,4605,0
|
|
20231116,192200,363514900,4605,4605,4605,4605,0
|
|
20231116,192100,363514900,4605,4605,4605,4605,0
|
|
20231116,192000,363514900,4605,4605,4605,4605,0
|
|
20231116,191900,363514900,4605,4605,4605,4605,0
|
|
20231116,191800,363514900,4605,4605,4605,4605,0
|
|
20231116,191700,363514900,4605,4605,4605,4605,0
|
|
20231116,191600,363514900,4605,4605,4605,4605,0
|
|
20231116,191500,363514900,4605,4605,4605,4605,0
|
|
20231116,191400,363514900,4605,4605,4605,4605,0
|
|
20231116,191300,363514900,4605,4605,4605,4605,0
|
|
20231116,191200,363514900,4605,4605,4605,4605,0
|
|
20231116,191100,363514900,4605,4605,4605,4605,0
|
|
20231116,191000,363514900,4605,4605,4605,4605,0
|
|
20231116,190900,363514900,4605,4605,4605,4605,0
|
|
20231116,190800,363514900,4605,4605,4605,4605,0
|
|
20231116,190700,363514900,4605,4605,4605,4605,0
|
|
20231116,190600,363514900,4605,4605,4605,4605,0
|
|
20231116,190500,363514900,4605,4605,4605,4605,0
|
|
20231116,190400,363514900,4605,4605,4605,4605,0
|
|
20231116,190300,363514900,4605,4605,4605,4605,0
|
|
20231116,190200,363514900,4605,4605,4605,4605,0
|
|
20231116,190100,363514900,4605,4605,4605,4605,0
|
|
20231116,190000,363514900,4605,4605,4605,4605,0
|
|
20231116,185900,363514900,4605,4605,4605,4605,494
|
|
20231116,185800,363514900,4605,4605,4605,4605,0
|
|
20231116,185700,363514900,4605,4605,4605,4605,0
|
|
20231116,185600,363514900,4605,4605,4605,4605,0
|
|
20231116,185500,363514900,4605,4605,4605,4605,0
|
|
20231116,185400,363514900,4605,4605,4605,4605,0
|
|
20231116,185300,363514900,4605,4605,4605,4605,0
|
|
20231116,185200,363514900,4605,4605,4605,4605,0
|
|
20231116,185100,363514900,4605,4605,4605,4605,0
|
|
20231116,185000,363514900,4605,4605,4605,4605,0
|
|
20231116,184900,363514900,4605,4605,4605,4605,0
|
|
20231116,184800,363514900,4605,4605,4605,4605,0
|
|
20231116,184700,363514900,4605,4605,4605,4605,0
|
|
20231116,184600,363514900,4605,4605,4605,4605,0
|
|
20231116,184500,363514900,4605,4605,4605,4605,0
|
|
20231116,184400,363514900,4605,4605,4605,4605,0
|
|
20231116,184300,363514900,4605,4605,4605,4605,0
|
|
20231116,184200,363514900,4605,4605,4605,4605,0
|
|
20231116,184100,363514900,4605,4605,4605,4605,0
|
|
20231116,184000,363514900,4605,4605,4605,4605,0
|
|
20231116,183900,363514900,4605,4605,4605,4605,0
|
|
20231116,183800,363514900,4605,4605,4605,4605,0
|
|
20231116,183700,363514900,4605,4605,4605,4605,0
|
|
20231116,183600,363514900,4605,4605,4605,4605,0
|
|
20231116,183500,363514900,4605,4605,4605,4605,0
|
|
20231116,183400,363514900,4605,4605,4605,4605,0
|
|
20231116,183300,363514900,4605,4605,4605,4605,0
|
|
20231116,183200,363514900,4605,4605,4605,4605,0
|
|
20231116,183100,363514900,4605,4605,4605,4605,0
|
|
20231116,183000,363514900,4605,4605,4605,4605,0
|
|
20231116,182900,363514900,4605,4605,4605,4605,494
|
|
20231116,182800,363514900,4605,4605,4605,4605,0
|
|
20231116,182700,363514900,4605,4605,4605,4605,0
|
|
20231116,182600,363514900,4605,4605,4605,4605,0
|
|
20231116,182500,363514900,4605,4605,4605,4605,0
|
|
20231116,182400,363514900,4605,4605,4605,4605,0
|
|
20231116,182300,363514900,4605,4605,4605,4605,0
|
|
20231116,182200,363514900,4605,4605,4605,4605,0
|
|
20231116,182100,363514900,4605,4605,4605,4605,0
|
|
20231116,182000,363514900,4605,4605,4605,4605,0
|
|
20231116,181900,363514900,4605,4605,4605,4605,0
|
|
20231116,181800,363514900,4605,4605,4605,4605,0
|
|
20231116,181700,363514900,4605,4605,4605,4605,0
|
|
20231116,181600,363514900,4605,4605,4605,4605,0
|
|
20231116,181500,363514900,4605,4605,4605,4605,0
|
|
20231116,181400,363514900,4605,4605,4605,4605,0
|
|
20231116,181300,363514900,4605,4605,4605,4605,0
|
|
20231116,181200,363514900,4605,4605,4605,4605,0
|
|
20231116,181100,363514900,4605,4605,4605,4605,0
|
|
20231116,181000,363514900,4605,4605,4605,4605,0
|
|
20231116,180900,363514900,4605,4605,4605,4605,0
|
|
20231116,180800,363514900,4605,4605,4605,4605,0
|
|
20231116,180700,363514900,4605,4605,4605,4605,0
|
|
20231116,180600,363514900,4605,4605,4605,4605,0
|
|
20231116,180500,363514900,4605,4605,4605,4605,0
|
|
20231116,180400,363514900,4605,4605,4605,4605,0
|
|
20231116,180300,363514900,4605,4605,4605,4605,0
|
|
20231116,180200,363514900,4605,4605,4605,4605,0
|
|
20231116,180100,363514900,4605,4605,4605,4605,0
|
|
20231116,180000,363514900,4605,4605,4605,4605,0
|
|
20231116,175900,363514900,4605,4605,4605,4605,494
|
|
20231116,175800,363514900,4605,4605,4605,4605,0
|
|
20231116,175700,363514900,4605,4605,4605,4605,0
|
|
20231116,175600,363514900,4605,4605,4605,4605,0
|
|
20231116,175500,363514900,4605,4605,4605,4605,0
|
|
20231116,175400,363514900,4605,4605,4605,4605,0
|
|
20231116,175300,363514900,4605,4605,4605,4605,0
|
|
20231116,175200,363514900,4605,4605,4605,4605,0
|
|
20231116,175100,363514900,4605,4605,4605,4605,0
|
|
20231116,175000,363514900,4605,4605,4605,4605,0
|
|
20231116,174900,363514900,4605,4605,4605,4605,0
|
|
20231116,174800,363514900,4605,4605,4605,4605,0
|
|
20231116,174700,363514900,4605,4605,4605,4605,0
|
|
20231116,174600,363514900,4605,4605,4605,4605,0
|
|
20231116,174500,363514900,4605,4605,4605,4605,0
|
|
20231116,174400,363514900,4605,4605,4605,4605,0
|
|
20231116,174300,363514900,4605,4605,4605,4605,0
|
|
20231116,174200,363514900,4605,4605,4605,4605,0
|
|
20231116,174100,363514900,4605,4605,4605,4605,0
|
|
20231116,174000,363514900,4605,4605,4605,4605,0
|
|
20231116,173900,363514900,4605,4605,4605,4605,0
|
|
20231116,173800,363514900,4605,4605,4605,4605,0
|
|
20231116,173700,363514900,4605,4605,4605,4605,0
|
|
20231116,173600,363514900,4605,4605,4605,4605,0
|
|
20231116,173500,363514900,4605,4605,4605,4605,0
|
|
20231116,173400,363514900,4605,4605,4605,4605,0
|
|
20231116,173300,363514900,4605,4605,4605,4605,0
|
|
20231116,173200,363514900,4605,4605,4605,4605,0
|
|
20231116,173100,363514900,4605,4605,4605,4605,0
|
|
20231116,173000,363514900,4605,4605,4605,4605,0
|
|
20231116,172900,363514900,4605,4605,4605,4605,494
|
|
20231116,172800,363514900,4605,4605,4605,4605,0
|
|
20231116,172700,363514900,4605,4605,4605,4605,0
|
|
20231116,172600,363514900,4605,4605,4605,4605,0
|
|
20231116,172500,363514900,4605,4605,4605,4605,0
|
|
20231116,172400,363514900,4605,4605,4605,4605,0
|
|
20231116,172300,363514900,4605,4605,4605,4605,0
|
|
20231116,172200,363514900,4605,4605,4605,4605,0
|
|
20231116,172100,363514900,4605,4605,4605,4605,0
|
|
20231116,172000,363514900,4605,4605,4605,4605,0
|
|
20231116,171900,363514900,4605,4605,4605,4605,0
|
|
20231116,171800,363514900,4605,4605,4605,4605,0
|
|
20231116,171700,363514900,4605,4605,4605,4605,0
|
|
20231116,171600,363514900,4605,4605,4605,4605,0
|
|
20231116,171500,363514900,4605,4605,4605,4605,0
|
|
20231116,171400,363514900,4605,4605,4605,4605,0
|
|
20231116,171300,363514900,4605,4605,4605,4605,0
|
|
20231116,171200,363514900,4605,4605,4605,4605,0
|
|
20231116,171100,363514900,4605,4605,4605,4605,0
|
|
20231116,171000,363514900,4605,4605,4605,4605,0
|
|
20231116,170900,363514900,4605,4605,4605,4605,0
|
|
20231116,170800,363514900,4605,4605,4605,4605,0
|
|
20231116,170700,363514900,4605,4605,4605,4605,0
|
|
20231116,170600,363514900,4605,4605,4605,4605,0
|
|
20231116,170500,363514900,4605,4605,4605,4605,0
|
|
20231116,170400,363514900,4605,4605,4605,4605,0
|
|
20231116,170300,363514900,4605,4605,4605,4605,0
|
|
20231116,170200,363514900,4605,4605,4605,4605,0
|
|
20231116,170100,363514900,4605,4605,4605,4605,0
|
|
20231116,170000,363514900,4605,4605,4605,4605,0
|
|
20231116,165900,363514900,4605,4605,4605,4605,494
|
|
20231116,165800,363514900,4605,4605,4605,4605,0
|
|
20231116,165700,363514900,4605,4605,4605,4605,0
|
|
20231116,165600,363514900,4605,4605,4605,4605,0
|
|
20231116,165500,363514900,4605,4605,4605,4605,0
|
|
20231116,165400,363514900,4605,4605,4605,4605,0
|
|
20231116,165300,363514900,4605,4605,4605,4605,0
|
|
20231116,165200,363514900,4605,4605,4605,4605,0
|
|
20231116,165100,363514900,4605,4605,4605,4605,0
|
|
20231116,165000,363514900,4605,4605,4605,4605,0
|
|
20231116,164900,363514900,4605,4605,4605,4605,0
|
|
20231116,164800,363514900,4605,4605,4605,4605,0
|
|
20231116,164700,363514900,4605,4605,4605,4605,0
|
|
20231116,164600,363514900,4605,4605,4605,4605,0
|
|
20231116,164500,363514900,4605,4605,4605,4605,0
|
|
20231116,164400,363514900,4605,4605,4605,4605,0
|
|
20231116,164300,363514900,4605,4605,4605,4605,0
|
|
20231116,164200,363514900,4605,4605,4605,4605,0
|
|
20231116,164100,363514900,4605,4605,4605,4605,0
|
|
20231116,164000,363514900,4605,4605,4605,4605,0
|
|
20231116,163900,363514900,4605,4605,4605,4605,0
|
|
20231116,163800,363514900,4605,4605,4605,4605,0
|
|
20231116,163700,363514900,4605,4605,4605,4605,0
|
|
20231116,163600,363514900,4605,4605,4605,4605,0
|
|
20231116,163500,363514900,4605,4605,4605,4605,0
|
|
20231116,163400,363514900,4605,4605,4605,4605,0
|
|
20231116,163300,363514900,4605,4605,4605,4605,0
|
|
20231116,163200,363514900,4605,4605,4605,4605,0
|
|
20231116,163100,363514900,4605,4605,4605,4605,0
|
|
20231116,163000,363514900,4605,4605,4605,4605,494
|
|
20231116,162900,361240030,4605,4605,4605,4605,0
|
|
20231116,162800,361240030,4605,4605,4605,4605,0
|
|
20231116,162700,361240030,4605,4605,4605,4605,0
|
|
20231116,162600,361240030,4605,4605,4605,4605,0
|
|
20231116,162500,361240030,4605,4605,4605,4605,0
|
|
20231116,162400,361240030,4605,4605,4605,4605,0
|
|
20231116,162300,361240030,4605,4605,4605,4605,0
|
|
20231116,162200,361240030,4605,4605,4605,4605,0
|
|
20231116,162100,361240030,4605,4605,4605,4605,0
|
|
20231116,162000,361240030,4605,4605,4605,4605,0
|
|
20231116,161900,361240030,4605,4605,4605,4605,20
|
|
20231116,161800,361147930,4605,4600,4605,4600,366
|
|
20231116,161700,359464325,4600,4600,4600,4600,1810
|
|
20231116,161600,351138325,4600,4600,4600,4600,0
|
|
20231116,161500,351138325,4600,4600,4600,4600,0
|
|
20231116,161400,351138325,4600,4600,4600,4600,0
|
|
20231116,161300,351138325,4600,4600,4600,4600,0
|
|
20231116,161200,351138325,4600,4600,4600,4600,0
|
|
20231116,161100,351138325,4600,4590,4600,4550,7001
|
|
20231116,161000,319193405,4600,4590,4600,4590,499
|
|
20231116,160900,316902985,4590,4590,4590,4590,0
|
|
20231116,160800,316902985,4590,4590,4590,4590,0
|
|
20231116,160700,316902985,4590,4590,4590,4590,0
|
|
20231116,160600,316902985,4590,4590,4590,4590,0
|
|
20231116,160500,316902985,4590,4590,4590,4590,393
|
|
20231116,160400,315099115,4600,4600,4600,4600,2
|
|
20231116,160300,315089915,4595,4595,4595,4595,0
|
|
20231116,160200,315089915,4595,4595,4595,4595,0
|
|
20231116,160100,315089915,4595,4595,4595,4595,0
|
|
20231116,160000,315089915,4595,4585,4595,4585,42
|
|
20231116,155900,314897285,4585,4585,4585,4585,147
|
|
20231116,155800,314223290,4590,4590,4590,4590,6
|
|
20231116,155700,314195750,4590,4590,4590,4590,0
|
|
20231116,155600,314195750,4590,4590,4590,4590,400
|
|
20231116,155500,312359750,4590,4590,4590,4590,0
|
|
20231116,155400,312359750,4590,4595,4595,4590,1500
|
|
20231116,155300,305473065,4595,4600,4600,4595,185
|
|
20231116,155200,304622840,4595,4595,4595,4595,0
|
|
20231116,155100,304622840,4595,4595,4595,4595,0
|
|
20231116,155000,304622840,4595,4595,4595,4595,0
|
|
20231116,154900,304622840,4595,4600,4600,4595,355
|
|
20231116,154800,302990865,4600,4600,4600,4600,7
|
|
20231116,154700,302958665,4605,4605,4605,4605,1
|
|
20231116,154600,302954060,4610,4610,4610,4610,0
|
|
20231116,154500,302954060,4610,4610,4610,4610,1
|
|
20231116,154400,302949450,4595,4595,4595,4595,0
|
|
20231116,154300,302949450,4595,4595,4595,4595,0
|
|
20231116,154200,302949450,4595,4595,4595,4595,0
|
|
20231116,154100,302949450,4595,4595,4595,4595,0
|
|
20231116,154000,302949450,4595,4595,4595,4595,0
|
|
20231116,153900,302949450,4595,4595,4595,4595,200
|
|
20231116,153800,302030450,4595,4595,4595,4595,0
|
|
20231116,153700,302030450,4595,4595,4595,4595,0
|
|
20231116,153600,302030450,4595,4595,4595,4595,0
|
|
20231116,153500,302030450,4595,4595,4595,4595,5
|
|
20231116,153400,302007475,4610,4610,4610,4610,0
|
|
20231116,153300,302007475,4610,4610,4610,4610,0
|
|
20231116,153200,302007475,4610,4610,4610,4610,0
|
|
20231116,153100,302007475,4610,4610,4610,4610,1
|
|
20231116,153000,302002865,4610,4590,4610,4590,51
|
|
20231116,152900,301768755,4610,4610,4610,4610,3
|
|
20231116,152800,301754925,4610,4610,4610,4610,1
|
|
20231116,152700,301750315,4590,4590,4590,4590,0
|
|
20231116,152600,301750315,4590,4590,4590,4590,0
|
|
20231116,152500,301750315,4590,4590,4590,4590,5
|
|
20231116,152400,301727365,4590,4590,4590,4590,0
|
|
20231116,152300,301727365,4590,4590,4590,4590,0
|
|
20231116,152200,301727365,4590,4590,4590,4590,0
|
|
20231116,152100,301727365,4590,4590,4595,4590,34
|
|
20231116,152000,301571300,4590,4600,4600,4590,5
|
|
20231116,151900,301548330,4615,4605,4615,4605,826
|
|
20231116,151800,297738170,4600,4600,4600,4600,8
|
|
20231116,151700,297701370,4590,4590,4590,4590,0
|
|
20231116,151600,297701370,4590,4590,4590,4590,0
|
|
20231116,151500,297701370,4590,4590,4590,4590,200
|
|
20231116,151400,296783370,4590,4590,4590,4590,132
|
|
20231116,151300,296177490,4590,4590,4590,4590,94
|
|
20231116,151200,295746030,4595,4595,4595,4595,1
|
|
20231116,151100,295741435,4590,4590,4590,4590,1
|
|
20231116,151000,295736845,4590,4590,4590,4590,5
|
|
20231116,150900,295713895,4590,4590,4590,4590,0
|
|
20231116,150800,295713895,4590,4590,4590,4590,17
|
|
20231116,150700,295635865,4595,4595,4595,4595,301
|
|
20231116,150600,294252770,4610,4610,4610,4610,0
|
|
20231116,150500,294252770,4610,4610,4610,4610,238
|
|
20231116,150400,293155590,4610,4600,4610,4600,770
|
|
20231116,150300,289608090,4580,4580,4580,4580,0
|
|
20231116,150200,289608090,4580,4580,4580,4580,2107
|
|
20231116,150100,279958030,4580,4580,4580,4580,2
|
|
20231116,150000,279948870,4570,4570,4570,4570,0
|
|
20231116,145900,279948870,4570,4570,4570,4570,0
|
|
20231116,145800,279948870,4570,4570,4570,4570,0
|
|
20231116,145700,279948870,4570,4570,4570,4570,543
|
|
20231116,145600,277467360,4570,4570,4570,4570,0
|
|
20231116,145500,277467360,4570,4570,4570,4570,0
|
|
20231116,145400,277467360,4570,4570,4570,4570,0
|
|
20231116,145300,277467360,4570,4570,4570,4570,0
|
|
20231116,145200,277467360,4570,4570,4570,4570,82
|
|
20231116,145100,277092620,4570,4570,4570,4570,6
|
|
20231116,145000,277065200,4565,4565,4565,4565,0
|
|
20231116,144900,277065200,4565,4570,4570,4565,100
|
|
20231116,144800,276608205,4570,4570,4570,4570,10
|
|
20231116,144700,276562505,4565,4565,4565,4565,140
|
|
20231116,144600,275923405,4570,4570,4570,4570,90
|
|
20231116,144500,275512105,4570,4570,4570,4570,0
|
|
20231116,144400,275512105,4570,4570,4570,4570,0
|
|
20231116,144300,275512105,4570,4570,4570,4570,67
|
|
20231116,144200,275205915,4580,4580,4580,4580,0
|
|
20231116,144100,275205915,4580,4580,4580,4580,0
|
|
20231116,144000,275205915,4580,4575,4580,4555,2572
|
|
20231116,143900,263472395,4580,4580,4580,4580,1
|
|
20231116,143800,263467815,4575,4575,4575,4575,33
|
|
20231116,143700,263316840,4575,4575,4575,4575,0
|
|
20231116,143600,263316840,4575,4575,4575,4575,7
|
|
20231116,143500,263284815,4580,4580,4580,4580,0
|
|
20231116,143400,263284815,4580,4580,4580,4580,0
|
|
20231116,143300,263284815,4580,4580,4580,4580,1
|
|
20231116,143200,263280235,4565,4565,4565,4565,0
|
|
20231116,143100,263280235,4565,4565,4565,4565,0
|
|
20231116,143000,263280235,4565,4565,4565,4565,0
|
|
20231116,142900,263280235,4565,4565,4565,4565,0
|
|
20231116,142800,263280235,4565,4570,4570,4565,233
|
|
20231116,142700,262216180,4600,4600,4600,4600,0
|
|
20231116,142600,262216180,4600,4600,4600,4600,50
|
|
20231116,142500,261986180,4570,4600,4600,4570,2220
|
|
20231116,142400,251774780,4600,4595,4600,4595,3
|
|
20231116,142300,251760990,4600,4600,4600,4600,0
|
|
20231116,142200,251760990,4600,4600,4600,4600,0
|
|
20231116,142100,251760990,4600,4600,4600,4600,0
|
|
20231116,142000,251760990,4600,4595,4600,4590,60
|
|
20231116,141900,251485015,4600,4600,4600,4600,0
|
|
20231116,141800,251485015,4600,4600,4600,4600,10
|
|
20231116,141700,251439015,4590,4590,4590,4590,0
|
|
20231116,141600,251439015,4590,4590,4590,4590,0
|
|
20231116,141500,251439015,4590,4590,4590,4590,0
|
|
20231116,141400,251439015,4590,4590,4590,4590,0
|
|
20231116,141300,251439015,4590,4590,4590,4590,0
|
|
20231116,141200,251439015,4590,4590,4590,4590,10
|
|
20231116,141100,251393115,4605,4605,4605,4605,0
|
|
20231116,141000,251393115,4605,4595,4605,4595,300
|
|
20231116,140900,250011730,4595,4595,4600,4595,108
|
|
20231116,140800,249515015,4595,4585,4595,4585,210
|
|
20231116,140700,248552065,4580,4580,4580,4580,100
|
|
20231116,140600,248094065,4585,4585,4585,4585,1
|
|
20231116,140500,248089480,4560,4560,4560,4560,0
|
|
20231116,140400,248089480,4560,4560,4560,4560,999
|
|
20231116,140300,243534040,4560,4565,4565,4560,115
|
|
20231116,140200,243009480,4565,4565,4565,4565,10
|
|
20231116,140100,242963830,4560,4565,4565,4560,250
|
|
20231116,140000,241823530,4560,4560,4560,4560,0
|
|
20231116,135900,241823530,4560,4575,4575,4560,300
|
|
20231116,135800,240454080,4570,4570,4570,4570,0
|
|
20231116,135700,240454080,4570,4570,4570,4570,0
|
|
20231116,135600,240454080,4570,4570,4570,4570,0
|
|
20231116,135500,240454080,4570,4570,4570,4570,0
|
|
20231116,135400,240454080,4570,4570,4570,4570,0
|
|
20231116,135300,240454080,4570,4580,4580,4570,1002
|
|
20231116,135200,235871545,4580,4580,4580,4580,0
|
|
20231116,135100,235871545,4580,4575,4580,4575,201
|
|
20231116,135000,234951470,4570,4570,4570,4570,0
|
|
20231116,134900,234951470,4570,4570,4570,4570,331
|
|
20231116,134800,233438800,4570,4575,4575,4570,139
|
|
20231116,134700,232803265,4575,4580,4580,4575,354
|
|
20231116,134600,231183630,4580,4580,4580,4580,70
|
|
20231116,134500,230863030,4590,4590,4590,4590,1428
|
|
20231116,134400,224308510,4590,4590,4590,4590,1
|
|
20231116,134300,224303920,4600,4600,4600,4600,0
|
|
20231116,134200,224303920,4600,4600,4600,4600,0
|
|
20231116,134100,224303920,4600,4600,4600,4600,50
|
|
20231116,134000,224073920,4600,4600,4600,4600,156
|
|
20231116,133900,223356320,4600,4600,4600,4600,164
|
|
20231116,133800,222601920,4600,4600,4600,4600,1
|
|
20231116,133700,222597320,4600,4600,4600,4600,4
|
|
20231116,133600,222578920,4600,4600,4600,4600,0
|
|
20231116,133500,222578920,4600,4600,4600,4600,0
|
|
20231116,133400,222578920,4600,4600,4600,4600,0
|
|
20231116,133300,222578920,4600,4600,4600,4600,0
|
|
20231116,133200,222578920,4600,4600,4600,4600,3
|
|
20231116,133100,222565120,4600,4600,4600,4600,800
|
|
20231116,133000,218885120,4600,4600,4600,4600,0
|
|
20231116,132900,218885120,4600,4600,4600,4600,0
|
|
20231116,132800,218885120,4600,4600,4600,4600,0
|
|
20231116,132700,218885120,4600,4600,4600,4600,0
|
|
20231116,132600,218885120,4600,4600,4600,4600,0
|
|
20231116,132500,218885120,4600,4600,4600,4600,0
|
|
20231116,132400,218885120,4600,4600,4600,4600,11
|
|
20231116,132300,218834520,4590,4590,4590,4590,0
|
|
20231116,132200,218834520,4590,4590,4590,4590,0
|
|
20231116,132100,218834520,4590,4590,4590,4590,0
|
|
20231116,132000,218834520,4590,4590,4590,4590,87
|
|
20231116,131900,218435190,4580,4580,4580,4580,0
|
|
20231116,131800,218435190,4580,4580,4580,4580,0
|
|
20231116,131700,218435190,4580,4580,4580,4580,205
|
|
20231116,131600,217496290,4580,4580,4580,4580,0
|
|
20231116,131500,217496290,4580,4580,4580,4580,3
|
|
20231116,131400,217482550,4590,4590,4590,4590,0
|
|
20231116,131300,217482550,4590,4590,4590,4590,0
|
|
20231116,131200,217482550,4590,4590,4590,4590,0
|
|
20231116,131100,217482550,4590,4590,4590,4590,0
|
|
20231116,131000,217482550,4590,4590,4590,4590,0
|
|
20231116,130900,217482550,4590,4590,4590,4590,0
|
|
20231116,130800,217482550,4590,4590,4590,4590,0
|
|
20231116,130700,217482550,4590,4590,4590,4590,0
|
|
20231116,130600,217482550,4590,4590,4590,4590,0
|
|
20231116,130500,217482550,4590,4590,4590,4590,393
|
|
20231116,130400,215678680,4590,4590,4590,4590,49
|
|
20231116,130300,215453770,4600,4600,4600,4600,1
|
|
20231116,130200,215449170,4590,4595,4595,4590,5
|
|
20231116,130100,215426215,4600,4600,4600,4600,100
|
|
20231116,130000,214966215,4595,4595,4595,4595,19
|
|
20231116,125900,214878910,4600,4600,4600,4600,263
|
|
20231116,125800,213669110,4600,4600,4600,4600,0
|
|
20231116,125700,213669110,4600,4600,4600,4600,0
|
|
20231116,125600,213669110,4600,4600,4600,4600,0
|
|
20231116,125500,213669110,4600,4600,4600,4600,0
|
|
20231116,125400,213669110,4600,4600,4600,4600,183
|
|
20231116,125300,212827310,4605,4605,4605,4605,15
|
|
20231116,125200,212758235,4605,4605,4605,4605,5
|
|
20231116,125100,212735210,4605,4605,4605,4605,218
|
|
20231116,125000,211731320,4600,4600,4600,4600,118
|
|
20231116,124900,211188520,4595,4595,4595,4595,0
|
|
20231116,124800,211188520,4595,4595,4595,4595,20
|
|
20231116,124700,211096620,4595,4595,4595,4595,0
|
|
20231116,124600,211096620,4595,4595,4595,4595,83
|
|
20231116,124500,210715235,4590,4590,4590,4590,55
|
|
20231116,124400,210462785,4590,4590,4590,4590,50
|
|
20231116,124300,210233285,4590,4590,4595,4590,220
|
|
20231116,124200,209223085,4595,4595,4595,4595,0
|
|
20231116,124100,209223085,4595,4595,4595,4595,400
|
|
20231116,124000,207385085,4590,4595,4595,4590,107
|
|
20231116,123900,206893945,4595,4595,4595,4595,0
|
|
20231116,123800,206893945,4595,4595,4595,4595,0
|
|
20231116,123700,206893945,4595,4595,4595,4595,0
|
|
20231116,123600,206893945,4595,4595,4595,4595,1
|
|
20231116,123500,206889350,4595,4595,4595,4595,49
|
|
20231116,123400,206664195,4595,4595,4595,4595,0
|
|
20231116,123300,206664195,4595,4595,4595,4595,454
|
|
20231116,123200,204578065,4595,4595,4595,4595,0
|
|
20231116,123100,204578065,4595,4595,4595,4595,200
|
|
20231116,123000,203659065,4595,4595,4595,4595,97
|
|
20231116,122900,203213350,4595,4595,4595,4595,0
|
|
20231116,122800,203213350,4595,4595,4595,4595,0
|
|
20231116,122700,203213350,4595,4595,4595,4595,1
|
|
20231116,122600,203208755,4580,4580,4580,4580,0
|
|
20231116,122500,203208755,4580,4580,4580,4580,0
|
|
20231116,122400,203208755,4580,4580,4580,4580,0
|
|
20231116,122300,203208755,4580,4580,4580,4580,742
|
|
20231116,122200,199810395,4580,4585,4585,4580,103
|
|
20231116,122100,199338650,4585,4590,4590,4585,65
|
|
20231116,122000,199040350,4590,4590,4590,4590,5
|
|
20231116,121900,199017400,4595,4595,4595,4595,0
|
|
20231116,121800,199017400,4595,4595,4595,4595,0
|
|
20231116,121700,199017400,4595,4595,4595,4595,1
|
|
20231116,121600,199012805,4600,4600,4600,4600,0
|
|
20231116,121500,199012805,4600,4600,4600,4600,0
|
|
20231116,121400,199012805,4600,4600,4600,4600,1
|
|
20231116,121300,199008205,4605,4605,4605,4605,0
|
|
20231116,121200,199008205,4605,4605,4605,4605,0
|
|
20231116,121100,199008205,4605,4605,4605,4605,11
|
|
20231116,121000,198957550,4575,4575,4575,4575,0
|
|
20231116,120900,198957550,4575,4575,4575,4575,0
|
|
20231116,120800,198957550,4575,4575,4575,4575,0
|
|
20231116,120700,198957550,4575,4575,4575,4575,0
|
|
20231116,120600,198957550,4575,4575,4575,4575,0
|
|
20231116,120500,198957550,4575,4575,4575,4575,0
|
|
20231116,120400,198957550,4575,4575,4575,4575,0
|
|
20231116,120300,198957550,4575,4575,4575,4575,0
|
|
20231116,120200,198957550,4575,4575,4575,4575,0
|
|
20231116,120100,198957550,4575,4575,4575,4575,0
|
|
20231116,120000,198957550,4575,4575,4575,4575,0
|
|
20231116,115900,198957550,4575,4575,4575,4575,0
|
|
20231116,115800,198957550,4575,4575,4575,4575,0
|
|
20231116,115700,198957550,4575,4575,4575,4575,0
|
|
20231116,115600,198957550,4575,4590,4590,4575,204
|
|
20231116,115500,198021265,4590,4590,4590,4590,35
|
|
20231116,115400,197860615,4590,4590,4590,4590,0
|
|
20231116,115300,197860615,4590,4590,4590,4590,1
|
|
20231116,115200,197856025,4590,4590,4590,4590,0
|
|
20231116,115100,197856025,4590,4590,4590,4590,0
|
|
20231116,115000,197856025,4590,4585,4590,4585,3
|
|
20231116,114900,197842260,4590,4590,4590,4590,0
|
|
20231116,114800,197842260,4590,4590,4590,4590,0
|
|
20231116,114700,197842260,4590,4575,4590,4575,11
|
|
20231116,114600,197791920,4590,4590,4590,4590,0
|
|
20231116,114500,197791920,4590,4590,4590,4590,0
|
|
20231116,114400,197791920,4590,4590,4590,4590,0
|
|
20231116,114300,197791920,4590,4590,4590,4590,103
|
|
20231116,114200,197319150,4570,4570,4570,4570,50
|
|
20231116,114100,197090650,4590,4575,4590,4565,34
|
|
20231116,114000,196935320,4590,4590,4590,4590,0
|
|
20231116,113900,196935320,4590,4590,4590,4590,0
|
|
20231116,113800,196935320,4590,4590,4590,4590,0
|
|
20231116,113700,196935320,4590,4590,4590,4590,35
|
|
20231116,113600,196774670,4590,4590,4590,4590,0
|
|
20231116,113500,196774670,4590,4590,4590,4590,0
|
|
20231116,113400,196774670,4590,4590,4590,4590,0
|
|
20231116,113300,196774670,4590,4590,4590,4590,0
|
|
20231116,113200,196774670,4590,4590,4590,4590,189
|
|
20231116,113100,195907160,4590,4590,4590,4590,0
|
|
20231116,113000,195907160,4590,4590,4590,4590,0
|
|
20231116,112900,195907160,4590,4590,4590,4590,0
|
|
20231116,112800,195907160,4590,4590,4590,4590,0
|
|
20231116,112700,195907160,4590,4590,4590,4590,0
|
|
20231116,112600,195907160,4590,4590,4590,4590,0
|
|
20231116,112500,195907160,4590,4590,4590,4590,0
|
|
20231116,112400,195907160,4590,4590,4590,4590,0
|
|
20231116,112300,195907160,4590,4590,4590,4590,0
|
|
20231116,112200,195907160,4590,4585,4590,4560,36
|
|
20231116,112100,195742860,4590,4580,4590,4580,95
|
|
20231116,112000,195307730,4580,4580,4580,4580,1
|
|
20231116,111900,195303150,4555,4555,4555,4555,0
|
|
20231116,111800,195303150,4555,4555,4555,4555,0
|
|
20231116,111700,195303150,4555,4555,4555,4555,47
|
|
20231116,111600,195089065,4550,4585,4585,4550,351
|
|
20231116,111500,193489450,4545,4545,4545,4545,0
|
|
20231116,111400,193489450,4545,4575,4575,4545,250
|
|
20231116,111300,192350160,4570,4570,4570,4570,0
|
|
20231116,111200,192350160,4570,4570,4570,4570,57
|
|
20231116,111100,192089670,4570,4570,4570,4570,200
|
|
20231116,111000,191175670,4570,4570,4570,4570,0
|
|
20231116,110900,191175670,4570,4580,4580,4570,460
|
|
20231116,110800,189071200,4585,4585,4585,4585,0
|
|
20231116,110700,189071200,4585,4595,4595,4585,573
|
|
20231116,110600,186441420,4615,4595,4615,4595,150
|
|
20231116,110500,185750470,4595,4595,4595,4595,53
|
|
20231116,110400,185506935,4595,4595,4595,4595,1
|
|
20231116,110300,185502340,4595,4595,4595,4595,0
|
|
20231116,110200,185502340,4595,4595,4595,4595,20
|
|
20231116,110100,185410440,4590,4590,4590,4590,0
|
|
20231116,110000,185410440,4590,4590,4590,4590,500
|
|
20231116,105900,183115440,4590,4590,4590,4590,0
|
|
20231116,105800,183115440,4590,4590,4590,4590,160
|
|
20231116,105700,182381040,4590,4610,4610,4590,852
|
|
20231116,105600,178458115,4610,4615,4615,4610,420
|
|
20231116,105500,176521325,4620,4620,4620,4620,0
|
|
20231116,105400,176521325,4620,4620,4620,4620,6
|
|
20231116,105300,176493605,4620,4620,4620,4620,0
|
|
20231116,105200,176493605,4620,4620,4620,4620,125
|
|
20231116,105100,175916105,4620,4620,4620,4620,126
|
|
20231116,105000,175333985,4615,4615,4615,4615,0
|
|
20231116,104900,175333985,4615,4615,4615,4615,0
|
|
20231116,104800,175333985,4615,4615,4615,4615,1682
|
|
20231116,104700,167571555,4615,4615,4615,4615,1501
|
|
20231116,104600,160644440,4640,4640,4640,4640,266
|
|
20231116,104500,159410200,4640,4635,4640,4635,23
|
|
20231116,104400,159303535,4620,4620,4620,4620,300
|
|
20231116,104300,157917535,4620,4620,4640,4620,105
|
|
20231116,104200,157432395,4620,4620,4620,4620,0
|
|
20231116,104100,157432395,4620,4625,4635,4620,456
|
|
20231116,104000,155323275,4625,4630,4635,4625,91
|
|
20231116,103900,154902285,4640,4640,4640,4640,0
|
|
20231116,103800,154902285,4640,4625,4640,4625,2019
|
|
20231116,103700,145534935,4625,4640,4640,4625,525
|
|
20231116,103600,143106715,4640,4640,4640,4640,0
|
|
20231116,103500,143106715,4640,4625,4640,4625,1009
|
|
20231116,103400,138439985,4640,4640,4640,4625,1817
|
|
20231116,103300,130036105,4635,4620,4635,4620,1202
|
|
20231116,103200,124477415,4620,4630,4630,4620,203
|
|
20231116,103100,123538780,4635,4660,4660,4635,254
|
|
20231116,103000,122359730,4660,4660,4670,4650,4157
|
|
20231116,102900,103002650,4660,4670,4670,4650,2527
|
|
20231116,102800,91228745,4670,4635,4670,4630,5936
|
|
20231116,102700,63629240,4635,4625,4635,4625,459
|
|
20231116,102600,61505295,4630,4590,4630,4590,2156
|
|
20231116,102500,51583510,4590,4585,4590,4585,260
|
|
20231116,102400,50390160,4585,4585,4585,4585,191
|
|
20231116,102300,49514425,4585,4585,4585,4585,25
|
|
20231116,102200,49399800,4580,4585,4585,4580,121
|
|
20231116,102100,48845120,4585,4585,4585,4585,117
|
|
20231116,102000,48308675,4585,4590,4590,4565,303
|
|
20231116,101900,46919860,4590,4580,4590,4580,289
|
|
20231116,101800,45593450,4570,4560,4590,4560,1472
|
|
20231116,101700,38857735,4560,4550,4560,4550,85
|
|
20231116,101600,38470235,4530,4530,4530,4530,0
|
|
20231116,101500,38470235,4530,4535,4535,4530,246
|
|
20231116,101400,37354655,4530,4530,4530,4530,100
|
|
20231116,101300,36901655,4535,4535,4535,4535,60
|
|
20231116,101200,36629555,4535,4535,4535,4535,240
|
|
20231116,101100,35541155,4560,4560,4560,4560,1
|
|
20231116,101000,35536595,4560,4560,4560,4560,3
|
|
20231116,100900,35522915,4560,4560,4560,4535,251
|
|
20231116,100800,34378505,4530,4535,4560,4530,739
|
|
20231116,100700,31028070,4545,4560,4565,4545,294
|
|
20231116,100600,29688760,4560,4545,4560,4545,116
|
|
20231116,100500,29160940,4545,4530,4545,4530,354
|
|
20231116,100400,27557170,4530,4530,4530,4525,2753
|
|
20231116,100300,15086105,4530,4530,4530,4530,2
|
|
20231116,100200,15077045,4530,4530,4530,4520,495
|
|
20231116,100100,12837915,4515,4525,4525,4515,1124
|
|
20231116,100000,7752465,4525,4600,4600,4525,1692
|