698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,203500,526538200,4485,4485,4485,4485,813
|
|
20231117,203400,526538200,4485,4485,4485,4485,0
|
|
20231117,203300,526538200,4485,4485,4485,4485,0
|
|
20231117,203200,526538200,4485,4485,4485,4485,0
|
|
20231117,203100,526538200,4485,4485,4485,4485,0
|
|
20231117,203000,526538200,4485,4485,4485,4485,0
|
|
20231117,202900,526538200,4485,4485,4485,4485,0
|
|
20231117,202800,526538200,4485,4485,4485,4485,0
|
|
20231117,202700,526538200,4485,4485,4485,4485,0
|
|
20231117,202600,526538200,4485,4485,4485,4485,0
|
|
20231117,202500,526538200,4485,4485,4485,4485,0
|
|
20231117,202400,526538200,4485,4485,4485,4485,0
|
|
20231117,202300,526538200,4485,4485,4485,4485,0
|
|
20231117,202200,526538200,4485,4485,4485,4485,0
|
|
20231117,202100,526538200,4485,4485,4485,4485,0
|
|
20231117,202000,526538200,4485,4485,4485,4485,0
|
|
20231117,201900,526538200,4485,4485,4485,4485,0
|
|
20231117,201800,526538200,4485,4485,4485,4485,0
|
|
20231117,201700,526538200,4485,4485,4485,4485,0
|
|
20231117,201600,526538200,4485,4485,4485,4485,0
|
|
20231117,201500,526538200,4485,4485,4485,4485,0
|
|
20231117,201400,526538200,4485,4485,4485,4485,0
|
|
20231117,201300,526538200,4485,4485,4485,4485,0
|
|
20231117,201200,526538200,4485,4485,4485,4485,0
|
|
20231117,201100,526538200,4485,4485,4485,4485,0
|
|
20231117,201000,526538200,4485,4485,4485,4485,0
|
|
20231117,200900,526538200,4485,4485,4485,4485,0
|
|
20231117,200800,526538200,4485,4485,4485,4485,0
|
|
20231117,200700,526538200,4485,4485,4485,4485,0
|
|
20231117,200600,526538200,4485,4485,4485,4485,0
|
|
20231117,200500,526538200,4485,4485,4485,4485,813
|
|
20231117,200400,526538200,4485,4485,4485,4485,0
|
|
20231117,200300,526538200,4485,4485,4485,4485,0
|
|
20231117,200200,526538200,4485,4485,4485,4485,0
|
|
20231117,200100,526538200,4485,4485,4485,4485,0
|
|
20231117,200000,526538200,4485,4485,4485,4485,0
|
|
20231117,195900,526538200,4485,4485,4485,4485,0
|
|
20231117,195800,526538200,4485,4485,4485,4485,0
|
|
20231117,195700,526538200,4485,4485,4485,4485,0
|
|
20231117,195600,526538200,4485,4485,4485,4485,0
|
|
20231117,195500,526538200,4485,4485,4485,4485,0
|
|
20231117,195400,526538200,4485,4485,4485,4485,0
|
|
20231117,195300,526538200,4485,4485,4485,4485,0
|
|
20231117,195200,526538200,4485,4485,4485,4485,0
|
|
20231117,195100,526538200,4485,4485,4485,4485,0
|
|
20231117,195000,526538200,4485,4485,4485,4485,0
|
|
20231117,194900,526538200,4485,4485,4485,4485,0
|
|
20231117,194800,526538200,4485,4485,4485,4485,0
|
|
20231117,194700,526538200,4485,4485,4485,4485,0
|
|
20231117,194600,526538200,4485,4485,4485,4485,0
|
|
20231117,194500,526538200,4485,4485,4485,4485,0
|
|
20231117,194400,526538200,4485,4485,4485,4485,0
|
|
20231117,194300,526538200,4485,4485,4485,4485,0
|
|
20231117,194200,526538200,4485,4485,4485,4485,0
|
|
20231117,194100,526538200,4485,4485,4485,4485,0
|
|
20231117,194000,526538200,4485,4485,4485,4485,0
|
|
20231117,193900,526538200,4485,4485,4485,4485,0
|
|
20231117,193800,526538200,4485,4485,4485,4485,0
|
|
20231117,193700,526538200,4485,4485,4485,4485,0
|
|
20231117,193600,526538200,4485,4485,4485,4485,0
|
|
20231117,193500,526538200,4485,4485,4485,4485,813
|
|
20231117,193400,526538200,4485,4485,4485,4485,0
|
|
20231117,193300,526538200,4485,4485,4485,4485,0
|
|
20231117,193200,526538200,4485,4485,4485,4485,0
|
|
20231117,193100,526538200,4485,4485,4485,4485,0
|
|
20231117,193000,526538200,4485,4485,4485,4485,0
|
|
20231117,192900,526538200,4485,4485,4485,4485,0
|
|
20231117,192800,526538200,4485,4485,4485,4485,0
|
|
20231117,192700,526538200,4485,4485,4485,4485,0
|
|
20231117,192600,526538200,4485,4485,4485,4485,0
|
|
20231117,192500,526538200,4485,4485,4485,4485,0
|
|
20231117,192400,526538200,4485,4485,4485,4485,0
|
|
20231117,192300,526538200,4485,4485,4485,4485,0
|
|
20231117,192200,526538200,4485,4485,4485,4485,0
|
|
20231117,192100,526538200,4485,4485,4485,4485,0
|
|
20231117,192000,526538200,4485,4485,4485,4485,0
|
|
20231117,191900,526538200,4485,4485,4485,4485,0
|
|
20231117,191800,526538200,4485,4485,4485,4485,0
|
|
20231117,191700,526538200,4485,4485,4485,4485,0
|
|
20231117,191600,526538200,4485,4485,4485,4485,0
|
|
20231117,191500,526538200,4485,4485,4485,4485,0
|
|
20231117,191400,526538200,4485,4485,4485,4485,0
|
|
20231117,191300,526538200,4485,4485,4485,4485,0
|
|
20231117,191200,526538200,4485,4485,4485,4485,0
|
|
20231117,191100,526538200,4485,4485,4485,4485,0
|
|
20231117,191000,526538200,4485,4485,4485,4485,0
|
|
20231117,190900,526538200,4485,4485,4485,4485,0
|
|
20231117,190800,526538200,4485,4485,4485,4485,0
|
|
20231117,190700,526538200,4485,4485,4485,4485,0
|
|
20231117,190600,526538200,4485,4485,4485,4485,0
|
|
20231117,190500,526538200,4485,4485,4485,4485,813
|
|
20231117,190400,526538200,4485,4485,4485,4485,0
|
|
20231117,190300,526538200,4485,4485,4485,4485,0
|
|
20231117,190200,526538200,4485,4485,4485,4485,0
|
|
20231117,190100,526538200,4485,4485,4485,4485,0
|
|
20231117,190000,526538200,4485,4485,4485,4485,0
|
|
20231117,185900,526538200,4485,4485,4485,4485,0
|
|
20231117,185800,526538200,4485,4485,4485,4485,0
|
|
20231117,185700,526538200,4485,4485,4485,4485,0
|
|
20231117,185600,526538200,4485,4485,4485,4485,0
|
|
20231117,185500,526538200,4485,4485,4485,4485,0
|
|
20231117,185400,526538200,4485,4485,4485,4485,0
|
|
20231117,185300,526538200,4485,4485,4485,4485,0
|
|
20231117,185200,526538200,4485,4485,4485,4485,0
|
|
20231117,185100,526538200,4485,4485,4485,4485,0
|
|
20231117,185000,526538200,4485,4485,4485,4485,0
|
|
20231117,184900,526538200,4485,4485,4485,4485,0
|
|
20231117,184800,526538200,4485,4485,4485,4485,0
|
|
20231117,184700,526538200,4485,4485,4485,4485,0
|
|
20231117,184600,526538200,4485,4485,4485,4485,0
|
|
20231117,184500,526538200,4485,4485,4485,4485,0
|
|
20231117,184400,526538200,4485,4485,4485,4485,0
|
|
20231117,184300,526538200,4485,4485,4485,4485,0
|
|
20231117,184200,526538200,4485,4485,4485,4485,0
|
|
20231117,184100,526538200,4485,4485,4485,4485,0
|
|
20231117,184000,526538200,4485,4485,4485,4485,0
|
|
20231117,183900,526538200,4485,4485,4485,4485,0
|
|
20231117,183800,526538200,4485,4485,4485,4485,0
|
|
20231117,183700,526538200,4485,4485,4485,4485,0
|
|
20231117,183600,526538200,4485,4485,4485,4485,0
|
|
20231117,183500,526538200,4485,4485,4485,4485,813
|
|
20231117,183400,526538200,4485,4485,4485,4485,0
|
|
20231117,183300,526538200,4485,4485,4485,4485,0
|
|
20231117,183200,526538200,4485,4485,4485,4485,0
|
|
20231117,183100,526538200,4485,4485,4485,4485,0
|
|
20231117,183000,526538200,4485,4485,4485,4485,0
|
|
20231117,182900,526538200,4485,4485,4485,4485,0
|
|
20231117,182800,526538200,4485,4485,4485,4485,0
|
|
20231117,182700,526538200,4485,4485,4485,4485,0
|
|
20231117,182600,526538200,4485,4485,4485,4485,0
|
|
20231117,182500,526538200,4485,4485,4485,4485,0
|
|
20231117,182400,526538200,4485,4485,4485,4485,0
|
|
20231117,182300,526538200,4485,4485,4485,4485,0
|
|
20231117,182200,526538200,4485,4485,4485,4485,0
|
|
20231117,182100,526538200,4485,4485,4485,4485,0
|
|
20231117,182000,526538200,4485,4485,4485,4485,0
|
|
20231117,181900,526538200,4485,4485,4485,4485,0
|
|
20231117,181800,526538200,4485,4485,4485,4485,0
|
|
20231117,181700,526538200,4485,4485,4485,4485,0
|
|
20231117,181600,526538200,4485,4485,4485,4485,0
|
|
20231117,181500,526538200,4485,4485,4485,4485,0
|
|
20231117,181400,526538200,4485,4485,4485,4485,0
|
|
20231117,181300,526538200,4485,4485,4485,4485,0
|
|
20231117,181200,526538200,4485,4485,4485,4485,0
|
|
20231117,181100,526538200,4485,4485,4485,4485,0
|
|
20231117,181000,526538200,4485,4485,4485,4485,0
|
|
20231117,180900,526538200,4485,4485,4485,4485,0
|
|
20231117,180800,526538200,4485,4485,4485,4485,0
|
|
20231117,180700,526538200,4485,4485,4485,4485,0
|
|
20231117,180600,526538200,4485,4485,4485,4485,0
|
|
20231117,180500,526538200,4485,4485,4485,4485,813
|
|
20231117,180400,526538200,4485,4485,4485,4485,0
|
|
20231117,180300,526538200,4485,4485,4485,4485,0
|
|
20231117,180200,526538200,4485,4485,4485,4485,0
|
|
20231117,180100,526538200,4485,4485,4485,4485,0
|
|
20231117,180000,526538200,4485,4485,4485,4485,0
|
|
20231117,175900,526538200,4485,4485,4485,4485,0
|
|
20231117,175800,526538200,4485,4485,4485,4485,0
|
|
20231117,175700,526538200,4485,4485,4485,4485,0
|
|
20231117,175600,526538200,4485,4485,4485,4485,0
|
|
20231117,175500,526538200,4485,4485,4485,4485,0
|
|
20231117,175400,526538200,4485,4485,4485,4485,0
|
|
20231117,175300,526538200,4485,4485,4485,4485,0
|
|
20231117,175200,526538200,4485,4485,4485,4485,0
|
|
20231117,175100,526538200,4485,4485,4485,4485,0
|
|
20231117,175000,526538200,4485,4485,4485,4485,0
|
|
20231117,174900,526538200,4485,4485,4485,4485,0
|
|
20231117,174800,526538200,4485,4485,4485,4485,0
|
|
20231117,174700,526538200,4485,4485,4485,4485,0
|
|
20231117,174600,526538200,4485,4485,4485,4485,0
|
|
20231117,174500,526538200,4485,4485,4485,4485,0
|
|
20231117,174400,526538200,4485,4485,4485,4485,0
|
|
20231117,174300,526538200,4485,4485,4485,4485,0
|
|
20231117,174200,526538200,4485,4485,4485,4485,0
|
|
20231117,174100,526538200,4485,4485,4485,4485,0
|
|
20231117,174000,526538200,4485,4485,4485,4485,0
|
|
20231117,173900,526538200,4485,4485,4485,4485,0
|
|
20231117,173800,526538200,4485,4485,4485,4485,0
|
|
20231117,173700,526538200,4485,4485,4485,4485,0
|
|
20231117,173600,526538200,4485,4485,4485,4485,0
|
|
20231117,173500,526538200,4485,4485,4485,4485,813
|
|
20231117,173400,526538200,4485,4485,4485,4485,0
|
|
20231117,173300,526538200,4485,4485,4485,4485,0
|
|
20231117,173200,526538200,4485,4485,4485,4485,0
|
|
20231117,173100,526538200,4485,4485,4485,4485,0
|
|
20231117,173000,526538200,4485,4485,4485,4485,0
|
|
20231117,172900,526538200,4485,4485,4485,4485,0
|
|
20231117,172800,526538200,4485,4485,4485,4485,0
|
|
20231117,172700,526538200,4485,4485,4485,4485,0
|
|
20231117,172600,526538200,4485,4485,4485,4485,0
|
|
20231117,172500,526538200,4485,4485,4485,4485,0
|
|
20231117,172400,526538200,4485,4485,4485,4485,0
|
|
20231117,172300,526538200,4485,4485,4485,4485,0
|
|
20231117,172200,526538200,4485,4485,4485,4485,0
|
|
20231117,172100,526538200,4485,4485,4485,4485,0
|
|
20231117,172000,526538200,4485,4485,4485,4485,0
|
|
20231117,171900,526538200,4485,4485,4485,4485,0
|
|
20231117,171800,526538200,4485,4485,4485,4485,0
|
|
20231117,171700,526538200,4485,4485,4485,4485,0
|
|
20231117,171600,526538200,4485,4485,4485,4485,0
|
|
20231117,171500,526538200,4485,4485,4485,4485,0
|
|
20231117,171400,526538200,4485,4485,4485,4485,0
|
|
20231117,171300,526538200,4485,4485,4485,4485,0
|
|
20231117,171200,526538200,4485,4485,4485,4485,0
|
|
20231117,171100,526538200,4485,4485,4485,4485,0
|
|
20231117,171000,526538200,4485,4485,4485,4485,0
|
|
20231117,170900,526538200,4485,4485,4485,4485,0
|
|
20231117,170800,526538200,4485,4485,4485,4485,0
|
|
20231117,170700,526538200,4485,4485,4485,4485,0
|
|
20231117,170600,526538200,4485,4485,4485,4485,0
|
|
20231117,170500,526538200,4485,4485,4485,4485,813
|
|
20231117,170400,526538200,4485,4485,4485,4485,0
|
|
20231117,170300,526538200,4485,4485,4485,4485,0
|
|
20231117,170200,526538200,4485,4485,4485,4485,0
|
|
20231117,170100,526538200,4485,4485,4485,4485,0
|
|
20231117,170000,526538200,4485,4485,4485,4485,0
|
|
20231117,165900,526538200,4485,4485,4485,4485,0
|
|
20231117,165800,526538200,4485,4485,4485,4485,0
|
|
20231117,165700,526538200,4485,4485,4485,4485,0
|
|
20231117,165600,526538200,4485,4485,4485,4485,0
|
|
20231117,165500,526538200,4485,4485,4485,4485,0
|
|
20231117,165400,526538200,4485,4485,4485,4485,0
|
|
20231117,165300,526538200,4485,4485,4485,4485,0
|
|
20231117,165200,526538200,4485,4485,4485,4485,0
|
|
20231117,165100,526538200,4485,4485,4485,4485,0
|
|
20231117,165000,526538200,4485,4485,4485,4485,0
|
|
20231117,164900,526538200,4485,4485,4485,4485,0
|
|
20231117,164800,526538200,4485,4485,4485,4485,0
|
|
20231117,164700,526538200,4485,4485,4485,4485,0
|
|
20231117,164600,526538200,4485,4485,4485,4485,0
|
|
20231117,164500,526538200,4485,4485,4485,4485,0
|
|
20231117,164400,526538200,4485,4485,4485,4485,0
|
|
20231117,164300,526538200,4485,4485,4485,4485,0
|
|
20231117,164200,526538200,4485,4485,4485,4485,0
|
|
20231117,164100,526538200,4485,4485,4485,4485,0
|
|
20231117,164000,526538200,4485,4485,4485,4485,0
|
|
20231117,163900,526538200,4485,4485,4485,4485,0
|
|
20231117,163800,526538200,4485,4485,4485,4485,0
|
|
20231117,163700,526538200,4485,4485,4485,4485,0
|
|
20231117,163600,526538200,4485,4485,4485,4485,0
|
|
20231117,163500,526538200,4485,4485,4485,4485,813
|
|
20231117,163400,526538200,4485,4485,4485,4485,0
|
|
20231117,163300,526538200,4485,4485,4485,4485,0
|
|
20231117,163200,526538200,4485,4485,4485,4485,0
|
|
20231117,163100,526538200,4485,4485,4485,4485,0
|
|
20231117,163000,526538200,4485,4485,4485,4485,0
|
|
20231117,162900,526538200,4485,4485,4485,4485,0
|
|
20231117,162800,526538200,4485,4485,4485,4485,0
|
|
20231117,162700,526538200,4485,4485,4485,4485,0
|
|
20231117,162600,526538200,4485,4485,4485,4485,0
|
|
20231117,162500,526538200,4485,4485,4485,4485,0
|
|
20231117,162400,526538200,4485,4485,4485,4485,0
|
|
20231117,162300,526538200,4485,4485,4485,4485,0
|
|
20231117,162200,526538200,4485,4485,4485,4485,0
|
|
20231117,162100,526538200,4485,4485,4485,4485,0
|
|
20231117,162000,526538200,4485,4485,4485,4485,0
|
|
20231117,161900,526538200,4485,4485,4485,4485,0
|
|
20231117,161800,526538200,4485,4485,4485,4485,0
|
|
20231117,161700,526538200,4485,4485,4485,4485,0
|
|
20231117,161600,526538200,4485,4485,4485,4485,0
|
|
20231117,161500,526538200,4485,4485,4485,4485,0
|
|
20231117,161400,526538200,4485,4485,4485,4485,0
|
|
20231117,161300,526538200,4485,4485,4485,4485,0
|
|
20231117,161200,526538200,4485,4485,4485,4485,0
|
|
20231117,161100,526538200,4485,4485,4485,4485,0
|
|
20231117,161000,526538200,4485,4485,4485,4485,0
|
|
20231117,160900,526538200,4485,4485,4485,4485,0
|
|
20231117,160800,526538200,4485,4485,4485,4485,0
|
|
20231117,160700,526538200,4485,4485,4485,4485,0
|
|
20231117,160600,526538200,4485,4485,4485,4485,0
|
|
20231117,160500,526538200,4485,4485,4485,4485,813
|
|
20231117,160400,526538200,4485,4485,4485,4485,0
|
|
20231117,160300,526538200,4485,4485,4485,4485,0
|
|
20231117,160200,526538200,4485,4485,4485,4485,0
|
|
20231117,160100,526538200,4485,4485,4485,4485,0
|
|
20231117,160000,526538200,4485,4485,4485,4485,0
|
|
20231117,155900,526538200,4485,4485,4485,4485,0
|
|
20231117,155800,526538200,4485,4485,4485,4485,0
|
|
20231117,155700,526538200,4485,4485,4485,4485,0
|
|
20231117,155600,526538200,4485,4485,4485,4485,0
|
|
20231117,155500,526538200,4485,4485,4485,4485,0
|
|
20231117,155400,526538200,4485,4485,4485,4485,0
|
|
20231117,155300,526538200,4485,4485,4485,4485,0
|
|
20231117,155200,526538200,4485,4485,4485,4485,0
|
|
20231117,155100,526538200,4485,4485,4485,4485,0
|
|
20231117,155000,526538200,4485,4485,4485,4485,0
|
|
20231117,154900,526538200,4485,4485,4485,4485,0
|
|
20231117,154800,526538200,4485,4485,4485,4485,0
|
|
20231117,154700,526538200,4485,4485,4485,4485,0
|
|
20231117,154600,526538200,4485,4485,4485,4485,0
|
|
20231117,154500,526538200,4485,4485,4485,4485,0
|
|
20231117,154400,526538200,4485,4485,4485,4485,0
|
|
20231117,154300,526538200,4485,4485,4485,4485,0
|
|
20231117,154200,526538200,4485,4485,4485,4485,0
|
|
20231117,154100,526538200,4485,4485,4485,4485,0
|
|
20231117,154000,526538200,4485,4485,4485,4485,0
|
|
20231117,153900,526538200,4485,4485,4485,4485,0
|
|
20231117,153800,526538200,4485,4485,4485,4485,0
|
|
20231117,153700,526538200,4485,4485,4485,4485,0
|
|
20231117,153600,526538200,4485,4485,4485,4485,0
|
|
20231117,153500,526538200,4485,4485,4485,4485,813
|
|
20231117,153400,526538200,4485,4485,4485,4485,0
|
|
20231117,153300,526538200,4485,4485,4485,4485,0
|
|
20231117,153200,526538200,4485,4485,4485,4485,0
|
|
20231117,153100,526538200,4485,4485,4485,4485,0
|
|
20231117,153000,526538200,4485,4485,4485,4485,813
|
|
20231117,152900,522891895,4505,4505,4505,4505,0
|
|
20231117,152800,522891895,4505,4505,4505,4505,0
|
|
20231117,152700,522891895,4505,4505,4505,4505,0
|
|
20231117,152600,522891895,4505,4505,4505,4505,0
|
|
20231117,152500,522891895,4505,4505,4505,4505,0
|
|
20231117,152400,522891895,4505,4505,4505,4505,0
|
|
20231117,152300,522891895,4505,4505,4505,4505,0
|
|
20231117,152200,522891895,4505,4505,4505,4505,0
|
|
20231117,152100,522891895,4505,4505,4505,4505,0
|
|
20231117,152000,522891895,4505,4505,4505,4505,0
|
|
20231117,151900,522891895,4505,4500,4505,4500,108
|
|
20231117,151800,522405505,4510,4505,4510,4505,103
|
|
20231117,151700,521941315,4505,4500,4510,4500,254
|
|
20231117,151600,520797015,4505,4505,4510,4505,238
|
|
20231117,151500,519724810,4510,4510,4510,4505,387
|
|
20231117,151400,517980155,4510,4510,4515,4505,282
|
|
20231117,151300,516709250,4510,4505,4515,4505,132
|
|
20231117,151200,516114575,4515,4520,4520,4510,263
|
|
20231117,151100,514927185,4520,4520,4520,4510,218
|
|
20231117,151000,513942530,4520,4515,4520,4515,450
|
|
20231117,150900,511910045,4515,4515,4515,4510,246
|
|
20231117,150800,510799820,4515,4515,4520,4515,280
|
|
20231117,150700,509534990,4520,4525,4530,4510,384
|
|
20231117,150600,507799590,4525,4520,4530,4520,566
|
|
20231117,150500,505238120,4520,4510,4520,4510,510
|
|
20231117,150400,502934835,4510,4510,4510,4505,280
|
|
20231117,150300,501672435,4505,4505,4510,4505,331
|
|
20231117,150200,500181100,4505,4510,4515,4505,361
|
|
20231117,150100,498552950,4510,4500,4510,4500,194
|
|
20231117,150000,497679790,4500,4505,4505,4500,90
|
|
20231117,145900,497274365,4510,4510,4510,4510,192
|
|
20231117,145800,496408445,4505,4510,4510,4505,206
|
|
20231117,145700,495479935,4505,4505,4510,4505,381
|
|
20231117,145600,493762840,4500,4500,4500,4500,167
|
|
20231117,145500,493011340,4495,4500,4500,4495,289
|
|
20231117,145400,491711285,4505,4510,4510,4505,721
|
|
20231117,145300,488461155,4505,4490,4510,4490,626
|
|
20231117,145200,485644930,4495,4485,4495,4485,124
|
|
20231117,145100,485088490,4490,4495,4495,4490,193
|
|
20231117,145000,484221500,4495,4490,4495,4490,210
|
|
20231117,144900,483278000,4485,4485,4495,4485,303
|
|
20231117,144800,481918100,4485,4490,4490,4485,286
|
|
20231117,144700,480634460,4490,4485,4490,4485,293
|
|
20231117,144600,479319845,4480,4475,4485,4475,240
|
|
20231117,144500,478244620,4475,4475,4475,4475,243
|
|
20231117,144400,477157195,4480,4480,4495,4475,1254
|
|
20231117,144300,471542590,4495,4475,4495,4475,104
|
|
20231117,144200,471077170,4475,4475,4475,4470,1024
|
|
20231117,144100,466498950,4470,4475,4480,4470,1584
|
|
20231117,144000,459410105,4470,4475,4475,4470,181
|
|
20231117,143900,458600525,4475,4475,4475,4475,87
|
|
20231117,143800,458211200,4475,4450,4475,4450,121
|
|
20231117,143700,457672650,4455,4455,4455,4455,102
|
|
20231117,143600,457218240,4455,4455,4455,4455,102
|
|
20231117,143500,456763830,4450,4455,4455,4450,181
|
|
20231117,143400,455957870,4455,4455,4455,4455,190
|
|
20231117,143300,455111420,4455,4450,4455,4450,184
|
|
20231117,143200,454292600,4455,4455,4455,4455,30
|
|
20231117,143100,454158950,4455,4455,4455,4450,100
|
|
20231117,143000,453713845,4450,4450,4450,4450,0
|
|
20231117,142900,453713845,4450,4450,4455,4450,109
|
|
20231117,142800,453228790,4455,4450,4455,4450,34
|
|
20231117,142700,453077485,4455,4450,4455,4450,124
|
|
20231117,142600,452525600,4450,4450,4450,4450,1522
|
|
20231117,142500,445752700,4445,4450,4455,4445,95
|
|
20231117,142400,445330090,4450,4445,4450,4445,123
|
|
20231117,142300,444783350,4445,4445,4445,4445,0
|
|
20231117,142200,444783350,4445,4450,4450,4445,124
|
|
20231117,142100,444232110,4445,4450,4450,4445,31
|
|
20231117,142000,444094295,4450,4445,4450,4445,111
|
|
20231117,141900,443600895,4450,4450,4450,4450,1
|
|
20231117,141800,443596445,4445,4450,4450,4445,109
|
|
20231117,141700,443111935,4445,4445,4445,4445,31
|
|
20231117,141600,442974140,4450,4445,4450,4445,80
|
|
20231117,141500,442618535,4445,4450,4450,4445,33
|
|
20231117,141400,442471825,4450,4445,4450,4445,32
|
|
20231117,141300,442329580,4445,4445,4450,4445,196
|
|
20231117,141200,441458160,4450,4450,4450,4450,33
|
|
20231117,141100,441311310,4450,4445,4450,4445,120
|
|
20231117,141000,440777860,4450,4445,4450,4445,34
|
|
20231117,140900,440626710,4450,4450,4450,4445,81
|
|
20231117,140800,440266655,4445,4450,4450,4445,33
|
|
20231117,140700,440119965,4445,4445,4450,4445,108
|
|
20231117,140600,439639900,4450,4445,4450,4445,32
|
|
20231117,140500,439497655,4445,4445,4445,4445,0
|
|
20231117,140400,439497655,4445,4450,4450,4445,240
|
|
20231117,140300,438429795,4445,4445,4445,4445,31
|
|
20231117,140200,438292000,4445,4445,4450,4445,110
|
|
20231117,140100,437803045,4450,4450,4450,4450,100
|
|
20231117,140000,437358045,4450,4450,4450,4445,114
|
|
20231117,135900,436851285,4450,4450,4450,4445,32
|
|
20231117,135800,436709035,4450,4440,4450,4440,99
|
|
20231117,135700,436269325,4440,4440,4445,4440,131
|
|
20231117,135600,435687620,4440,4435,4440,4435,166
|
|
20231117,135500,434951400,4430,4430,4430,4430,32
|
|
20231117,135400,434809640,4430,4430,4430,4430,0
|
|
20231117,135300,434809640,4430,4430,4430,4430,107
|
|
20231117,135200,434335630,4435,4430,4435,4430,134
|
|
20231117,135100,433741990,4430,4430,4430,4430,80
|
|
20231117,135000,433387590,4435,4430,4435,4430,59
|
|
20231117,134900,433126070,4430,4430,4430,4430,110
|
|
20231117,134800,432638770,4430,4430,4430,4430,29
|
|
20231117,134700,432510300,4430,4430,4430,4430,79
|
|
20231117,134600,432160330,4430,4430,4430,4430,32
|
|
20231117,134500,432018570,4430,4430,4430,4430,106
|
|
20231117,134400,431548990,4430,4430,4430,4430,0
|
|
20231117,134300,431548990,4430,4430,4430,4430,31
|
|
20231117,134200,431411660,4430,4430,4430,4430,108
|
|
20231117,134100,430933220,4435,4430,4435,4430,31
|
|
20231117,134000,430795885,4445,4430,4445,4430,413
|
|
20231117,133900,428964380,4435,4425,4435,4425,186
|
|
20231117,133800,428141045,4425,4425,4425,4425,111
|
|
20231117,133700,427649870,4425,4425,4425,4425,0
|
|
20231117,133600,427649870,4425,4425,4425,4425,107
|
|
20231117,133500,427176395,4425,4425,4425,4425,31
|
|
20231117,133400,427039220,4425,4425,4425,4425,28
|
|
20231117,133300,426915320,4425,4425,4425,4425,79
|
|
20231117,133200,426565745,4425,4425,4425,4425,90
|
|
20231117,133100,426167495,4425,4425,4430,4425,719
|
|
20231117,133000,422985870,4425,4425,4425,4425,0
|
|
20231117,132900,422985870,4425,4425,4425,4425,311
|
|
20231117,132800,421609695,4425,4425,4425,4425,28
|
|
20231117,132700,421485795,4425,4425,4425,4425,112
|
|
20231117,132600,420990195,4425,4425,4425,4425,0
|
|
20231117,132500,420990195,4425,4425,4425,4425,106
|
|
20231117,132400,420521145,4430,4425,4430,4425,32
|
|
20231117,132300,420379540,4425,4425,4425,4425,0
|
|
20231117,132200,420379540,4425,4425,4425,4425,107
|
|
20231117,132100,419906065,4425,4420,4425,4420,109
|
|
20231117,132000,419423885,4420,4420,4420,4420,30
|
|
20231117,131900,419291285,4425,4425,4425,4425,18
|
|
20231117,131800,419211635,4420,4420,4420,4420,111
|
|
20231117,131700,418721015,4420,4420,4420,4420,28
|
|
20231117,131600,418597255,4420,4420,4420,4420,80
|
|
20231117,131500,418243655,4425,4425,4425,4425,12
|
|
20231117,131400,418190555,4425,4425,4425,4420,107
|
|
20231117,131300,417717225,4425,4420,4425,4420,36
|
|
20231117,131200,417558075,4425,4425,4425,4420,80
|
|
20231117,131100,417204080,4425,4425,4425,4420,53
|
|
20231117,131000,416969700,4425,4425,4425,4420,138
|
|
20231117,130900,416359215,4425,4425,4425,4425,1
|
|
20231117,130800,416354790,4420,4425,4425,4420,1020
|
|
20231117,130700,411843310,4425,4430,4430,4425,77
|
|
20231117,130600,411502345,4435,4430,4435,4430,51
|
|
20231117,130500,411276375,4435,4430,4435,4430,32
|
|
20231117,130400,411134605,4430,4430,4430,4430,2
|
|
20231117,130300,411125745,4430,4430,4430,4430,27
|
|
20231117,130200,411006135,4425,4425,4425,4425,0
|
|
20231117,130100,411006135,4425,4430,4440,4425,110
|
|
20231117,130000,410519195,4430,4445,4445,4430,56
|
|
20231117,125900,410270960,4445,4430,4445,4430,38
|
|
20231117,125800,410102575,4430,4430,4435,4430,116
|
|
20231117,125700,409588615,4430,4430,4430,4430,5
|
|
20231117,125600,409566465,4430,4430,4430,4430,536
|
|
20231117,125500,407191985,4430,4430,4430,4430,0
|
|
20231117,125400,407191985,4430,4435,4435,4430,223
|
|
20231117,125300,406203125,4440,4440,4440,4440,459
|
|
20231117,125200,404165165,4440,4440,4440,4440,28
|
|
20231117,125100,404040845,4440,4440,4440,4440,0
|
|
20231117,125000,404040845,4440,4445,4450,4440,97
|
|
20231117,124900,403609830,4445,4455,4455,4435,3210
|
|
20231117,124800,389366890,4455,4455,4455,4455,120
|
|
20231117,124700,388832290,4455,4450,4460,4450,238
|
|
20231117,124600,387773065,4450,4435,4455,4435,385
|
|
20231117,124500,386060440,4450,4455,4455,4435,47
|
|
20231117,124400,385851720,4455,4455,4455,4430,763
|
|
20231117,124300,382462485,4460,4460,4460,4455,43
|
|
20231117,124200,382270910,4480,4470,4480,4460,404
|
|
20231117,124100,380468885,4485,4465,4485,4460,584
|
|
20231117,124000,377862990,4485,4510,4510,4465,385
|
|
20231117,123900,376138430,4505,4510,4510,4470,182
|
|
20231117,123800,375321175,4510,4480,4515,4480,31
|
|
20231117,123700,375182230,4480,4535,4535,4480,545
|
|
20231117,123600,372716525,4530,4525,4540,4500,4536
|
|
20231117,123500,352170850,4530,4505,4535,4465,3353
|
|
20231117,123400,336996845,4510,4425,4510,4425,1918
|
|
20231117,123300,328402825,4430,4435,4435,4430,50
|
|
20231117,123200,328181125,4435,4435,4435,4435,56
|
|
20231117,123100,327932765,4430,4430,4430,4430,121
|
|
20231117,123000,327396735,4435,4430,4435,4430,71
|
|
20231117,122900,327082200,4430,4430,4430,4430,38
|
|
20231117,122800,326913860,4430,4435,4435,4430,50
|
|
20231117,122700,326692260,4435,4435,4435,4435,10
|
|
20231117,122600,326647910,4430,4430,4430,4430,29
|
|
20231117,122500,326519440,4430,4425,4430,4425,131
|
|
20231117,122400,325939505,4430,4430,4430,4430,7
|
|
20231117,122300,325908495,4440,4435,4440,4435,31
|
|
20231117,122200,325770960,4425,4425,4425,4425,33
|
|
20231117,122100,325624935,4425,4425,4425,4425,27
|
|
20231117,122000,325505460,4430,4435,4435,4430,311
|
|
20231117,121900,324127705,4435,4435,4435,4435,5
|
|
20231117,121800,324105530,4435,4435,4435,4435,52
|
|
20231117,121700,323874910,4435,4435,4435,4435,31
|
|
20231117,121600,323737425,4435,4435,4435,4435,73
|
|
20231117,121500,323413670,4435,4435,4435,4435,28
|
|
20231117,121400,323289490,4470,4490,4495,4460,96
|
|
20231117,121300,322860645,4490,4455,4490,4455,1046
|
|
20231117,121200,318174985,4420,4415,4455,4415,1854
|
|
20231117,121100,309938200,4420,4415,4420,4415,81
|
|
20231117,121000,309580335,4415,4415,4415,4415,28
|
|
20231117,120900,309456715,4415,4415,4415,4415,0
|
|
20231117,120800,309456715,4415,4415,4415,4415,182
|
|
20231117,120700,308653185,4415,4415,4415,4415,28
|
|
20231117,120600,308529565,4415,4415,4415,4415,25
|
|
20231117,120500,308419190,4410,4415,4415,4410,110
|
|
20231117,120400,307934085,4415,4415,4425,4415,6
|
|
20231117,120300,307907585,4405,4415,4415,4405,553
|
|
20231117,120200,305470095,4430,4410,4430,4410,149
|
|
20231117,120100,304811425,4410,4405,4410,4405,29
|
|
20231117,120000,304683540,4405,4430,4435,4400,8066
|
|
20231117,115900,269057115,4435,4435,4435,4435,16
|
|
20231117,115800,268986155,4430,4430,4435,4430,29
|
|
20231117,115700,268857680,4430,4430,4430,4430,89
|
|
20231117,115600,268463410,4440,4435,4440,4430,2207
|
|
20231117,115500,258681540,4440,4440,4440,4440,100
|
|
20231117,115400,258237540,4435,4440,4450,4435,121
|
|
20231117,115300,257700045,4435,4435,4440,4435,90
|
|
20231117,115200,257300595,4440,4440,4440,4440,10
|
|
20231117,115100,257256195,4440,4440,4440,4440,30
|
|
20231117,115000,257122995,4435,4440,4440,4435,1530
|
|
20231117,114900,250329945,4440,4440,4440,4440,31
|
|
20231117,114800,250192305,4440,4440,4440,4440,0
|
|
20231117,114700,250192305,4440,4450,4450,4440,39
|
|
20231117,114600,250019035,4440,4445,4445,4440,42
|
|
20231117,114500,249832505,4445,4445,4445,4445,70
|
|
20231117,114400,249521355,4445,4450,4450,4445,37
|
|
20231117,114300,249356840,4445,4445,4445,4445,110
|
|
20231117,114200,248867890,4445,4445,4445,4445,28
|
|
20231117,114100,248743430,4440,4445,4450,4440,193
|
|
20231117,114000,247885745,4445,4445,4445,4445,421
|
|
20231117,113900,246014400,4445,4450,4450,4445,68
|
|
20231117,113800,245711940,4445,4450,4450,4445,96
|
|
20231117,113700,245285140,4445,4445,4445,4445,64
|
|
20231117,113600,245000660,4445,4445,4445,4440,111
|
|
20231117,113500,244507805,4445,4440,4445,4440,65
|
|
20231117,113400,244219045,4440,4440,4440,4440,79
|
|
20231117,113300,243868285,4440,4440,4440,4440,27
|
|
20231117,113200,243748405,4440,4445,4445,4440,42
|
|
20231117,113100,243561875,4445,4445,4445,4445,0
|
|
20231117,113000,243561875,4445,4445,4445,4445,27
|
|
20231117,112900,243441860,4445,4445,4445,4445,110
|
|
20231117,112800,242952910,4445,4445,4445,4440,102
|
|
20231117,112700,242499670,4445,4445,4445,4445,68
|
|
20231117,112600,242197410,4440,4440,4440,4440,30
|
|
20231117,112500,242064210,4445,4440,4445,4440,51
|
|
20231117,112400,241837665,4440,4440,4440,4440,31
|
|
20231117,112300,241700025,4445,4445,4445,4445,77
|
|
20231117,112200,241357760,4445,4445,4445,4440,115
|
|
20231117,112100,240846725,4445,4445,4445,4440,48
|
|
20231117,112000,240633515,4450,4450,4450,4450,18
|
|
20231117,111900,240553415,4445,4445,4445,4445,32
|
|
20231117,111800,240411175,4440,4440,4440,4440,109
|
|
20231117,111700,239927215,4445,4445,4445,4445,27
|
|
20231117,111600,239807200,4450,4450,4450,4450,1
|
|
20231117,111500,239802750,4440,4445,4455,4440,81
|
|
20231117,111400,239442825,4445,4440,4445,4440,164
|
|
20231117,111300,238714490,4440,4440,4440,4440,0
|
|
20231117,111200,238714490,4440,4445,4450,4440,926
|
|
20231117,111100,234598575,4445,4450,4450,4445,39
|
|
20231117,111000,234425160,4450,4450,4450,4450,90
|
|
20231117,110900,234024660,4450,4450,4450,4450,389
|
|
20231117,110800,232293610,4450,4445,4450,4445,129
|
|
20231117,110700,231719705,4450,4450,4450,4450,225
|
|
20231117,110600,230718455,4450,4450,4450,4450,155
|
|
20231117,110500,230028705,4450,4450,4450,4450,56
|
|
20231117,110400,229779505,4445,4445,4445,4445,99
|
|
20231117,110300,229339450,4445,4450,4450,4445,115
|
|
20231117,110200,228828265,4460,4440,4460,4440,20
|
|
20231117,110100,228739445,4440,4460,4460,4440,82
|
|
20231117,110000,228374365,4465,4440,4465,4435,2946
|
|
20231117,105900,215294105,4440,4445,4450,4440,3115
|
|
20231117,105800,201442475,4450,4470,4470,4450,6285
|
|
20231117,105700,173413580,4470,4475,4475,4470,694
|
|
20231117,105600,170308065,4470,4470,4475,4470,112
|
|
20231117,105500,169807415,4470,4475,4475,4470,815
|
|
20231117,105400,166164315,4475,4475,4480,4470,628
|
|
20231117,105300,163351850,4475,4475,4480,4475,255
|
|
20231117,105200,162210720,4480,4490,4490,4480,1889
|
|
20231117,105100,153741040,4495,4500,4500,4495,26
|
|
20231117,105000,153624160,4500,4495,4500,4495,32
|
|
20231117,104900,153480315,4495,4495,4495,4495,31
|
|
20231117,104800,153340970,4495,4495,4495,4495,0
|
|
20231117,104700,153340970,4495,4495,4495,4495,29
|
|
20231117,104600,153210615,4495,4490,4495,4490,69
|
|
20231117,104500,152900610,4490,4490,4490,4490,0
|
|
20231117,104400,152900610,4490,4490,4490,4490,31
|
|
20231117,104300,152761420,4490,4490,4490,4490,28
|
|
20231117,104200,152635700,4490,4490,4490,4490,33
|
|
20231117,104100,152487530,4485,4485,4485,4485,0
|
|
20231117,104000,152487530,4485,4485,4485,4485,228
|
|
20231117,103900,151464950,4490,4495,4495,4490,40
|
|
20231117,103800,151285325,4495,4495,4495,4495,3
|
|
20231117,103700,151271840,4485,4495,4495,4485,31
|
|
20231117,103600,151132795,4490,4490,4490,4490,31
|
|
20231117,103500,150993605,4490,4490,4490,4490,28
|
|
20231117,103400,150867885,4495,4495,4495,4495,1
|
|
20231117,103300,150863390,4495,4495,4495,4490,41
|
|
20231117,103200,150679245,4495,4490,4495,4490,84
|
|
20231117,103100,150302065,4495,4495,4495,4495,37
|
|
20231117,103000,150135750,4495,4505,4510,4495,41
|
|
20231117,102900,149951315,4495,4495,4495,4495,28
|
|
20231117,102800,149825455,4520,4495,4520,4495,51
|
|
20231117,102700,149595990,4495,4495,4495,4495,0
|
|
20231117,102600,149595990,4495,4495,4495,4495,28
|
|
20231117,102500,149470130,4520,4490,4520,4490,61
|
|
20231117,102400,149195460,4515,4515,4515,4515,50
|
|
20231117,102300,148969710,4490,4490,4530,4490,229
|
|
20231117,102200,147935310,4485,4485,4485,4485,91
|
|
20231117,102100,147527175,4490,4485,4490,4485,94
|
|
20231117,102000,147105260,4490,4490,4490,4490,61
|
|
20231117,101900,146831370,4485,4485,4485,4485,31
|
|
20231117,101800,146692335,4485,4490,4490,4485,31
|
|
20231117,101700,146553290,4490,4490,4490,4490,12
|
|
20231117,101600,146499410,4485,4485,4485,4485,853
|
|
20231117,101500,142673705,4490,4495,4495,4490,2118
|
|
20231117,101400,133158835,4495,4495,4500,4495,46
|
|
20231117,101300,132952060,4495,4505,4505,4495,271
|
|
20231117,101200,131732690,4505,4500,4505,4500,42
|
|
20231117,101100,131543665,4495,4495,4495,4495,33
|
|
20231117,101000,131395330,4495,4495,4495,4495,0
|
|
20231117,100900,131395330,4495,4495,4495,4495,227
|
|
20231117,100800,130374965,4500,4505,4505,4500,812
|
|
20231117,100700,126720910,4505,4505,4505,4505,671
|
|
20231117,100600,123698055,4505,4505,4505,4505,0
|
|
20231117,100500,123698055,4505,4505,4525,4505,111
|
|
20231117,100400,123196455,4505,4505,4505,4505,34
|
|
20231117,100300,123043285,4510,4510,4510,4510,58
|
|
20231117,100200,122781705,4505,4510,4510,4505,219
|
|
20231117,100100,121794175,4510,4520,4520,4510,248
|
|
20231117,100000,120675495,4520,4505,4520,4505,186
|
|
20231117,095900,119837125,4510,4510,4510,4510,35
|
|
20231117,095800,119679275,4505,4510,4510,4505,541
|
|
20231117,095700,117239865,4510,4510,4510,4510,32
|
|
20231117,095600,117095545,4510,4510,4510,4510,0
|
|
20231117,095500,117095545,4510,4520,4520,4510,32
|
|
20231117,095400,116951175,4505,4515,4515,4505,33
|
|
20231117,095300,116802490,4500,4500,4500,4500,579
|
|
20231117,095200,114196990,4500,4500,4500,4500,6
|
|
20231117,095100,114169990,4500,4520,4520,4500,30
|
|
20231117,095000,114034970,4515,4515,4515,4515,0
|
|
20231117,094900,114034970,4515,4515,4515,4515,6
|
|
20231117,094800,114007880,4525,4525,4525,4525,0
|
|
20231117,094700,114007880,4525,4510,4525,4510,21
|
|
20231117,094600,113913030,4490,4490,4490,4490,142
|
|
20231117,094500,113275450,4515,4490,4515,4485,201
|
|
20231117,094400,112373040,4485,4490,4490,4485,819
|
|
20231117,094300,108696730,4495,4485,4495,4485,156
|
|
20231117,094200,107995520,4485,4490,4490,4485,321
|
|
20231117,094100,106555040,4490,4490,4490,4490,0
|
|
20231117,094000,106555040,4490,4490,4495,4490,3043
|
|
20231117,093900,92891965,4490,4495,4495,4490,100
|
|
20231117,093800,92442555,4490,4495,4495,4490,3660
|
|
20231117,093700,76006810,4495,4500,4500,4495,150
|
|
20231117,093600,75332435,4495,4505,4510,4495,2044
|
|
20231117,093500,66132535,4520,4520,4520,4520,1
|
|
20231117,093400,66128015,4515,4510,4515,4510,13
|
|
20231117,093300,66069380,4510,4510,4510,4510,28
|
|
20231117,093200,65943100,4520,4520,4520,4520,25
|
|
20231117,093100,65830100,4510,4510,4510,4510,0
|
|
20231117,093000,65830100,4510,4510,4510,4510,33
|
|
20231117,092900,65681270,4505,4505,4505,4505,1481
|
|
20231117,092800,59009365,4510,4510,4510,4505,187
|
|
20231117,092700,58166775,4515,4515,4515,4515,0
|
|
20231117,092600,58166775,4515,4520,4520,4515,3
|
|
20231117,092500,58153225,4510,4505,4510,4505,41
|
|
20231117,092400,57968320,4500,4505,4505,4500,1558
|
|
20231117,092300,50957085,4510,4510,4510,4510,1
|
|
20231117,092200,50952575,4505,4505,4505,4505,113
|
|
20231117,092100,50443510,4500,4500,4500,4500,0
|
|
20231117,092000,50443510,4500,4500,4500,4500,1
|
|
20231117,091900,50439010,4500,4500,4500,4500,1
|
|
20231117,091800,50434510,4530,4530,4530,4530,1000
|
|
20231117,091700,45904510,4530,4535,4535,4530,405
|
|
20231117,091600,44067860,4535,4540,4540,4515,137
|
|
20231117,091500,43448190,4545,4515,4545,4490,945
|
|
20231117,091400,39193625,4515,4515,4515,4515,0
|
|
20231117,091300,39193625,4515,4520,4550,4480,3046
|
|
20231117,091200,25473995,4520,4535,4535,4520,1969
|
|
20231117,091100,16562790,4555,4540,4555,4535,1024
|
|
20231117,091000,11914135,4555,4555,4555,4550,182
|
|
20231117,090900,11085450,4560,4590,4590,4560,68
|
|
20231117,090800,10775145,4590,4565,4590,4565,15
|
|
20231117,090700,10706420,4565,4565,4565,4565,1
|
|
20231117,090600,10701855,4565,4595,4595,4565,1001
|
|
20231117,090500,6102290,4600,4585,4600,4585,103
|
|
20231117,090400,5628670,4585,4560,4585,4560,9
|
|
20231117,090300,5587555,4560,4560,4560,4560,45
|
|
20231117,090200,5382355,4560,4565,4565,4560,300
|
|
20231117,090100,4014350,4560,4560,4560,4555,402
|
|
20231117,090000,2181235,4560,4565,4565,4560,478
|