699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,203600,246046230,4620,4620,4620,4620,1441
|
|
20231114,203500,246046230,4620,4620,4620,4620,0
|
|
20231114,203400,246046230,4620,4620,4620,4620,0
|
|
20231114,203300,246046230,4620,4620,4620,4620,0
|
|
20231114,203200,246046230,4620,4620,4620,4620,0
|
|
20231114,203100,246046230,4620,4620,4620,4620,0
|
|
20231114,203000,246046230,4620,4620,4620,4620,0
|
|
20231114,202900,246046230,4620,4620,4620,4620,0
|
|
20231114,202800,246046230,4620,4620,4620,4620,0
|
|
20231114,202700,246046230,4620,4620,4620,4620,0
|
|
20231114,202600,246046230,4620,4620,4620,4620,0
|
|
20231114,202500,246046230,4620,4620,4620,4620,0
|
|
20231114,202400,246046230,4620,4620,4620,4620,0
|
|
20231114,202300,246046230,4620,4620,4620,4620,0
|
|
20231114,202200,246046230,4620,4620,4620,4620,0
|
|
20231114,202100,246046230,4620,4620,4620,4620,0
|
|
20231114,202000,246046230,4620,4620,4620,4620,0
|
|
20231114,201900,246046230,4620,4620,4620,4620,0
|
|
20231114,201800,246046230,4620,4620,4620,4620,0
|
|
20231114,201700,246046230,4620,4620,4620,4620,0
|
|
20231114,201600,246046230,4620,4620,4620,4620,0
|
|
20231114,201500,246046230,4620,4620,4620,4620,0
|
|
20231114,201400,246046230,4620,4620,4620,4620,0
|
|
20231114,201300,246046230,4620,4620,4620,4620,0
|
|
20231114,201200,246046230,4620,4620,4620,4620,0
|
|
20231114,201100,246046230,4620,4620,4620,4620,0
|
|
20231114,201000,246046230,4620,4620,4620,4620,0
|
|
20231114,200900,246046230,4620,4620,4620,4620,0
|
|
20231114,200800,246046230,4620,4620,4620,4620,0
|
|
20231114,200700,246046230,4620,4620,4620,4620,0
|
|
20231114,200600,246046230,4620,4620,4620,4620,1441
|
|
20231114,200500,246046230,4620,4620,4620,4620,0
|
|
20231114,200400,246046230,4620,4620,4620,4620,0
|
|
20231114,200300,246046230,4620,4620,4620,4620,0
|
|
20231114,200200,246046230,4620,4620,4620,4620,0
|
|
20231114,200100,246046230,4620,4620,4620,4620,0
|
|
20231114,200000,246046230,4620,4620,4620,4620,0
|
|
20231114,195900,246046230,4620,4620,4620,4620,0
|
|
20231114,195800,246046230,4620,4620,4620,4620,0
|
|
20231114,195700,246046230,4620,4620,4620,4620,0
|
|
20231114,195600,246046230,4620,4620,4620,4620,0
|
|
20231114,195500,246046230,4620,4620,4620,4620,0
|
|
20231114,195400,246046230,4620,4620,4620,4620,0
|
|
20231114,195300,246046230,4620,4620,4620,4620,0
|
|
20231114,195200,246046230,4620,4620,4620,4620,0
|
|
20231114,195100,246046230,4620,4620,4620,4620,0
|
|
20231114,195000,246046230,4620,4620,4620,4620,0
|
|
20231114,194900,246046230,4620,4620,4620,4620,0
|
|
20231114,194800,246046230,4620,4620,4620,4620,0
|
|
20231114,194700,246046230,4620,4620,4620,4620,0
|
|
20231114,194600,246046230,4620,4620,4620,4620,0
|
|
20231114,194500,246046230,4620,4620,4620,4620,0
|
|
20231114,194400,246046230,4620,4620,4620,4620,0
|
|
20231114,194300,246046230,4620,4620,4620,4620,0
|
|
20231114,194200,246046230,4620,4620,4620,4620,0
|
|
20231114,194100,246046230,4620,4620,4620,4620,0
|
|
20231114,194000,246046230,4620,4620,4620,4620,0
|
|
20231114,193900,246046230,4620,4620,4620,4620,0
|
|
20231114,193800,246046230,4620,4620,4620,4620,0
|
|
20231114,193700,246046230,4620,4620,4620,4620,0
|
|
20231114,193600,246046230,4620,4620,4620,4620,1441
|
|
20231114,193500,246046230,4620,4620,4620,4620,0
|
|
20231114,193400,246046230,4620,4620,4620,4620,0
|
|
20231114,193300,246046230,4620,4620,4620,4620,0
|
|
20231114,193200,246046230,4620,4620,4620,4620,0
|
|
20231114,193100,246046230,4620,4620,4620,4620,0
|
|
20231114,193000,246046230,4620,4620,4620,4620,0
|
|
20231114,192900,246046230,4620,4620,4620,4620,0
|
|
20231114,192800,246046230,4620,4620,4620,4620,0
|
|
20231114,192700,246046230,4620,4620,4620,4620,0
|
|
20231114,192600,246046230,4620,4620,4620,4620,0
|
|
20231114,192500,246046230,4620,4620,4620,4620,0
|
|
20231114,192400,246046230,4620,4620,4620,4620,0
|
|
20231114,192300,246046230,4620,4620,4620,4620,0
|
|
20231114,192200,246046230,4620,4620,4620,4620,0
|
|
20231114,192100,246046230,4620,4620,4620,4620,0
|
|
20231114,192000,246046230,4620,4620,4620,4620,0
|
|
20231114,191900,246046230,4620,4620,4620,4620,0
|
|
20231114,191800,246046230,4620,4620,4620,4620,0
|
|
20231114,191700,246046230,4620,4620,4620,4620,0
|
|
20231114,191600,246046230,4620,4620,4620,4620,0
|
|
20231114,191500,246046230,4620,4620,4620,4620,0
|
|
20231114,191400,246046230,4620,4620,4620,4620,0
|
|
20231114,191300,246046230,4620,4620,4620,4620,0
|
|
20231114,191200,246046230,4620,4620,4620,4620,0
|
|
20231114,191100,246046230,4620,4620,4620,4620,0
|
|
20231114,191000,246046230,4620,4620,4620,4620,0
|
|
20231114,190900,246046230,4620,4620,4620,4620,0
|
|
20231114,190800,246046230,4620,4620,4620,4620,0
|
|
20231114,190700,246046230,4620,4620,4620,4620,0
|
|
20231114,190600,246046230,4620,4620,4620,4620,1441
|
|
20231114,190500,246046230,4620,4620,4620,4620,0
|
|
20231114,190400,246046230,4620,4620,4620,4620,0
|
|
20231114,190300,246046230,4620,4620,4620,4620,0
|
|
20231114,190200,246046230,4620,4620,4620,4620,0
|
|
20231114,190100,246046230,4620,4620,4620,4620,0
|
|
20231114,190000,246046230,4620,4620,4620,4620,0
|
|
20231114,185900,246046230,4620,4620,4620,4620,0
|
|
20231114,185800,246046230,4620,4620,4620,4620,0
|
|
20231114,185700,246046230,4620,4620,4620,4620,0
|
|
20231114,185600,246046230,4620,4620,4620,4620,0
|
|
20231114,185500,246046230,4620,4620,4620,4620,0
|
|
20231114,185400,246046230,4620,4620,4620,4620,0
|
|
20231114,185300,246046230,4620,4620,4620,4620,0
|
|
20231114,185200,246046230,4620,4620,4620,4620,0
|
|
20231114,185100,246046230,4620,4620,4620,4620,0
|
|
20231114,185000,246046230,4620,4620,4620,4620,0
|
|
20231114,184900,246046230,4620,4620,4620,4620,0
|
|
20231114,184800,246046230,4620,4620,4620,4620,0
|
|
20231114,184700,246046230,4620,4620,4620,4620,0
|
|
20231114,184600,246046230,4620,4620,4620,4620,0
|
|
20231114,184500,246046230,4620,4620,4620,4620,0
|
|
20231114,184400,246046230,4620,4620,4620,4620,0
|
|
20231114,184300,246046230,4620,4620,4620,4620,0
|
|
20231114,184200,246046230,4620,4620,4620,4620,0
|
|
20231114,184100,246046230,4620,4620,4620,4620,0
|
|
20231114,184000,246046230,4620,4620,4620,4620,0
|
|
20231114,183900,246046230,4620,4620,4620,4620,0
|
|
20231114,183800,246046230,4620,4620,4620,4620,0
|
|
20231114,183700,246046230,4620,4620,4620,4620,0
|
|
20231114,183600,246046230,4620,4620,4620,4620,1441
|
|
20231114,183500,246046230,4620,4620,4620,4620,0
|
|
20231114,183400,246046230,4620,4620,4620,4620,0
|
|
20231114,183300,246046230,4620,4620,4620,4620,0
|
|
20231114,183200,246046230,4620,4620,4620,4620,0
|
|
20231114,183100,246046230,4620,4620,4620,4620,0
|
|
20231114,183000,246046230,4620,4620,4620,4620,0
|
|
20231114,182900,246046230,4620,4620,4620,4620,0
|
|
20231114,182800,246046230,4620,4620,4620,4620,0
|
|
20231114,182700,246046230,4620,4620,4620,4620,0
|
|
20231114,182600,246046230,4620,4620,4620,4620,0
|
|
20231114,182500,246046230,4620,4620,4620,4620,0
|
|
20231114,182400,246046230,4620,4620,4620,4620,0
|
|
20231114,182300,246046230,4620,4620,4620,4620,0
|
|
20231114,182200,246046230,4620,4620,4620,4620,0
|
|
20231114,182100,246046230,4620,4620,4620,4620,0
|
|
20231114,182000,246046230,4620,4620,4620,4620,0
|
|
20231114,181900,246046230,4620,4620,4620,4620,0
|
|
20231114,181800,246046230,4620,4620,4620,4620,0
|
|
20231114,181700,246046230,4620,4620,4620,4620,0
|
|
20231114,181600,246046230,4620,4620,4620,4620,0
|
|
20231114,181500,246046230,4620,4620,4620,4620,0
|
|
20231114,181400,246046230,4620,4620,4620,4620,0
|
|
20231114,181300,246046230,4620,4620,4620,4620,0
|
|
20231114,181200,246046230,4620,4620,4620,4620,0
|
|
20231114,181100,246046230,4620,4620,4620,4620,0
|
|
20231114,181000,246046230,4620,4620,4620,4620,0
|
|
20231114,180900,246046230,4620,4620,4620,4620,0
|
|
20231114,180800,246046230,4620,4620,4620,4620,0
|
|
20231114,180700,246046230,4620,4620,4620,4620,0
|
|
20231114,180600,246046230,4620,4620,4620,4620,1441
|
|
20231114,180500,246046230,4620,4620,4620,4620,0
|
|
20231114,180400,246046230,4620,4620,4620,4620,0
|
|
20231114,180300,246046230,4620,4620,4620,4620,0
|
|
20231114,180200,246046230,4620,4620,4620,4620,0
|
|
20231114,180100,246046230,4620,4620,4620,4620,0
|
|
20231114,180000,246046230,4620,4620,4620,4620,0
|
|
20231114,175900,246046230,4620,4620,4620,4620,0
|
|
20231114,175800,246046230,4620,4620,4620,4620,0
|
|
20231114,175700,246046230,4620,4620,4620,4620,0
|
|
20231114,175600,246046230,4620,4620,4620,4620,0
|
|
20231114,175500,246046230,4620,4620,4620,4620,0
|
|
20231114,175400,246046230,4620,4620,4620,4620,0
|
|
20231114,175300,246046230,4620,4620,4620,4620,0
|
|
20231114,175200,246046230,4620,4620,4620,4620,0
|
|
20231114,175100,246046230,4620,4620,4620,4620,0
|
|
20231114,175000,246046230,4620,4620,4620,4620,0
|
|
20231114,174900,246046230,4620,4620,4620,4620,0
|
|
20231114,174800,246046230,4620,4620,4620,4620,0
|
|
20231114,174700,246046230,4620,4620,4620,4620,0
|
|
20231114,174600,246046230,4620,4620,4620,4620,0
|
|
20231114,174500,246046230,4620,4620,4620,4620,0
|
|
20231114,174400,246046230,4620,4620,4620,4620,0
|
|
20231114,174300,246046230,4620,4620,4620,4620,0
|
|
20231114,174200,246046230,4620,4620,4620,4620,0
|
|
20231114,174100,246046230,4620,4620,4620,4620,0
|
|
20231114,174000,246046230,4620,4620,4620,4620,0
|
|
20231114,173900,246046230,4620,4620,4620,4620,0
|
|
20231114,173800,246046230,4620,4620,4620,4620,0
|
|
20231114,173700,246046230,4620,4620,4620,4620,0
|
|
20231114,173600,246046230,4620,4620,4620,4620,1441
|
|
20231114,173500,246046230,4620,4620,4620,4620,0
|
|
20231114,173400,246046230,4620,4620,4620,4620,0
|
|
20231114,173300,246046230,4620,4620,4620,4620,0
|
|
20231114,173200,246046230,4620,4620,4620,4620,0
|
|
20231114,173100,246046230,4620,4620,4620,4620,0
|
|
20231114,173000,246046230,4620,4620,4620,4620,0
|
|
20231114,172900,246046230,4620,4620,4620,4620,0
|
|
20231114,172800,246046230,4620,4620,4620,4620,0
|
|
20231114,172700,246046230,4620,4620,4620,4620,0
|
|
20231114,172600,246046230,4620,4620,4620,4620,0
|
|
20231114,172500,246046230,4620,4620,4620,4620,0
|
|
20231114,172400,246046230,4620,4620,4620,4620,0
|
|
20231114,172300,246046230,4620,4620,4620,4620,0
|
|
20231114,172200,246046230,4620,4620,4620,4620,0
|
|
20231114,172100,246046230,4620,4620,4620,4620,0
|
|
20231114,172000,246046230,4620,4620,4620,4620,0
|
|
20231114,171900,246046230,4620,4620,4620,4620,0
|
|
20231114,171800,246046230,4620,4620,4620,4620,0
|
|
20231114,171700,246046230,4620,4620,4620,4620,0
|
|
20231114,171600,246046230,4620,4620,4620,4620,0
|
|
20231114,171500,246046230,4620,4620,4620,4620,0
|
|
20231114,171400,246046230,4620,4620,4620,4620,0
|
|
20231114,171300,246046230,4620,4620,4620,4620,0
|
|
20231114,171200,246046230,4620,4620,4620,4620,0
|
|
20231114,171100,246046230,4620,4620,4620,4620,0
|
|
20231114,171000,246046230,4620,4620,4620,4620,0
|
|
20231114,170900,246046230,4620,4620,4620,4620,0
|
|
20231114,170800,246046230,4620,4620,4620,4620,0
|
|
20231114,170700,246046230,4620,4620,4620,4620,0
|
|
20231114,170600,246046230,4620,4620,4620,4620,1441
|
|
20231114,170500,246046230,4620,4620,4620,4620,0
|
|
20231114,170400,246046230,4620,4620,4620,4620,0
|
|
20231114,170300,246046230,4620,4620,4620,4620,0
|
|
20231114,170200,246046230,4620,4620,4620,4620,0
|
|
20231114,170100,246046230,4620,4620,4620,4620,0
|
|
20231114,170000,246046230,4620,4620,4620,4620,0
|
|
20231114,165900,246046230,4620,4620,4620,4620,0
|
|
20231114,165800,246046230,4620,4620,4620,4620,0
|
|
20231114,165700,246046230,4620,4620,4620,4620,0
|
|
20231114,165600,246046230,4620,4620,4620,4620,0
|
|
20231114,165500,246046230,4620,4620,4620,4620,0
|
|
20231114,165400,246046230,4620,4620,4620,4620,0
|
|
20231114,165300,246046230,4620,4620,4620,4620,0
|
|
20231114,165200,246046230,4620,4620,4620,4620,0
|
|
20231114,165100,246046230,4620,4620,4620,4620,0
|
|
20231114,165000,246046230,4620,4620,4620,4620,0
|
|
20231114,164900,246046230,4620,4620,4620,4620,0
|
|
20231114,164800,246046230,4620,4620,4620,4620,0
|
|
20231114,164700,246046230,4620,4620,4620,4620,0
|
|
20231114,164600,246046230,4620,4620,4620,4620,0
|
|
20231114,164500,246046230,4620,4620,4620,4620,0
|
|
20231114,164400,246046230,4620,4620,4620,4620,0
|
|
20231114,164300,246046230,4620,4620,4620,4620,0
|
|
20231114,164200,246046230,4620,4620,4620,4620,0
|
|
20231114,164100,246046230,4620,4620,4620,4620,0
|
|
20231114,164000,246046230,4620,4620,4620,4620,0
|
|
20231114,163900,246046230,4620,4620,4620,4620,0
|
|
20231114,163800,246046230,4620,4620,4620,4620,0
|
|
20231114,163700,246046230,4620,4620,4620,4620,0
|
|
20231114,163600,246046230,4620,4620,4620,4620,1441
|
|
20231114,163500,246046230,4620,4620,4620,4620,0
|
|
20231114,163400,246046230,4620,4620,4620,4620,0
|
|
20231114,163300,246046230,4620,4620,4620,4620,0
|
|
20231114,163200,246046230,4620,4620,4620,4620,0
|
|
20231114,163100,246046230,4620,4620,4620,4620,0
|
|
20231114,163000,246046230,4620,4620,4620,4620,0
|
|
20231114,162900,246046230,4620,4620,4620,4620,0
|
|
20231114,162800,246046230,4620,4620,4620,4620,0
|
|
20231114,162700,246046230,4620,4620,4620,4620,0
|
|
20231114,162600,246046230,4620,4620,4620,4620,0
|
|
20231114,162500,246046230,4620,4620,4620,4620,0
|
|
20231114,162400,246046230,4620,4620,4620,4620,0
|
|
20231114,162300,246046230,4620,4620,4620,4620,0
|
|
20231114,162200,246046230,4620,4620,4620,4620,0
|
|
20231114,162100,246046230,4620,4620,4620,4620,0
|
|
20231114,162000,246046230,4620,4620,4620,4620,0
|
|
20231114,161900,246046230,4620,4620,4620,4620,0
|
|
20231114,161800,246046230,4620,4620,4620,4620,0
|
|
20231114,161700,246046230,4620,4620,4620,4620,0
|
|
20231114,161600,246046230,4620,4620,4620,4620,0
|
|
20231114,161500,246046230,4620,4620,4620,4620,0
|
|
20231114,161400,246046230,4620,4620,4620,4620,0
|
|
20231114,161300,246046230,4620,4620,4620,4620,0
|
|
20231114,161200,246046230,4620,4620,4620,4620,0
|
|
20231114,161100,246046230,4620,4620,4620,4620,0
|
|
20231114,161000,246046230,4620,4620,4620,4620,0
|
|
20231114,160900,246046230,4620,4620,4620,4620,0
|
|
20231114,160800,246046230,4620,4620,4620,4620,0
|
|
20231114,160700,246046230,4620,4620,4620,4620,0
|
|
20231114,160600,246046230,4620,4620,4620,4620,1441
|
|
20231114,160500,246046230,4620,4620,4620,4620,0
|
|
20231114,160400,246046230,4620,4620,4620,4620,0
|
|
20231114,160300,246046230,4620,4620,4620,4620,0
|
|
20231114,160200,246046230,4620,4620,4620,4620,0
|
|
20231114,160100,246046230,4620,4620,4620,4620,0
|
|
20231114,160000,246046230,4620,4620,4620,4620,0
|
|
20231114,155900,246046230,4620,4620,4620,4620,0
|
|
20231114,155800,246046230,4620,4620,4620,4620,0
|
|
20231114,155700,246046230,4620,4620,4620,4620,0
|
|
20231114,155600,246046230,4620,4620,4620,4620,0
|
|
20231114,155500,246046230,4620,4620,4620,4620,0
|
|
20231114,155400,246046230,4620,4620,4620,4620,0
|
|
20231114,155300,246046230,4620,4620,4620,4620,0
|
|
20231114,155200,246046230,4620,4620,4620,4620,0
|
|
20231114,155100,246046230,4620,4620,4620,4620,0
|
|
20231114,155000,246046230,4620,4620,4620,4620,0
|
|
20231114,154900,246046230,4620,4620,4620,4620,0
|
|
20231114,154800,246046230,4620,4620,4620,4620,0
|
|
20231114,154700,246046230,4620,4620,4620,4620,0
|
|
20231114,154600,246046230,4620,4620,4620,4620,0
|
|
20231114,154500,246046230,4620,4620,4620,4620,0
|
|
20231114,154400,246046230,4620,4620,4620,4620,0
|
|
20231114,154300,246046230,4620,4620,4620,4620,0
|
|
20231114,154200,246046230,4620,4620,4620,4620,0
|
|
20231114,154100,246046230,4620,4620,4620,4620,0
|
|
20231114,154000,246046230,4620,4620,4620,4620,0
|
|
20231114,153900,246046230,4620,4620,4620,4620,0
|
|
20231114,153800,246046230,4620,4620,4620,4620,0
|
|
20231114,153700,246046230,4620,4620,4620,4620,0
|
|
20231114,153600,246046230,4620,4620,4620,4620,1441
|
|
20231114,153500,246046230,4620,4620,4620,4620,0
|
|
20231114,153400,246046230,4620,4620,4620,4620,0
|
|
20231114,153300,246046230,4620,4620,4620,4620,0
|
|
20231114,153200,246046230,4620,4620,4620,4620,0
|
|
20231114,153100,246046230,4620,4620,4620,4620,0
|
|
20231114,153000,246046230,4620,4620,4620,4620,1441
|
|
20231114,152900,239388810,4615,4615,4615,4615,0
|
|
20231114,152800,239388810,4615,4615,4615,4615,0
|
|
20231114,152700,239388810,4615,4615,4615,4615,0
|
|
20231114,152600,239388810,4615,4615,4615,4615,0
|
|
20231114,152500,239388810,4615,4615,4615,4615,0
|
|
20231114,152400,239388810,4615,4615,4615,4615,0
|
|
20231114,152300,239388810,4615,4615,4615,4615,0
|
|
20231114,152200,239388810,4615,4615,4615,4615,0
|
|
20231114,152100,239388810,4615,4615,4615,4615,0
|
|
20231114,152000,239388810,4615,4615,4615,4615,0
|
|
20231114,151900,239388810,4615,4610,4615,4610,323
|
|
20231114,151800,237899615,4610,4610,4610,4610,193
|
|
20231114,151700,237009885,4610,4610,4610,4610,35
|
|
20231114,151600,236848535,4610,4605,4610,4590,128
|
|
20231114,151500,236260130,4590,4590,4590,4590,400
|
|
20231114,151400,234424130,4600,4595,4600,4595,581
|
|
20231114,151300,231753810,4590,4590,4590,4590,172
|
|
20231114,151200,230964330,4590,4590,4590,4590,0
|
|
20231114,151100,230964330,4590,4590,4590,4590,0
|
|
20231114,151000,230964330,4590,4590,4590,4590,0
|
|
20231114,150900,230964330,4590,4590,4590,4590,0
|
|
20231114,150800,230964330,4590,4570,4590,4570,3
|
|
20231114,150700,230950580,4570,4590,4590,4570,31
|
|
20231114,150600,230808890,4590,4590,4590,4590,0
|
|
20231114,150500,230808890,4590,4590,4590,4590,0
|
|
20231114,150400,230808890,4590,4590,4590,4590,0
|
|
20231114,150300,230808890,4590,4590,4590,4590,5
|
|
20231114,150200,230785940,4590,4590,4590,4590,0
|
|
20231114,150100,230785940,4590,4590,4590,4590,6
|
|
20231114,150000,230758400,4595,4595,4595,4595,0
|
|
20231114,145900,230758400,4595,4595,4595,4550,1006
|
|
20231114,145800,226168040,4585,4585,4585,4585,1359
|
|
20231114,145700,219937025,4590,4590,4590,4585,63
|
|
20231114,145600,219648105,4590,4590,4590,4590,15
|
|
20231114,145500,219579255,4595,4610,4610,4590,1212
|
|
20231114,145400,214012680,4595,4600,4615,4595,1177
|
|
20231114,145300,208587745,4590,4590,4590,4590,74
|
|
20231114,145200,208248085,4590,4590,4590,4590,0
|
|
20231114,145100,208248085,4590,4590,4590,4590,1
|
|
20231114,145000,208243495,4590,4590,4590,4590,200
|
|
20231114,144900,207325495,4590,4590,4590,4590,72
|
|
20231114,144800,206995015,4590,4590,4590,4590,1
|
|
20231114,144700,206990425,4590,4590,4590,4590,1
|
|
20231114,144600,206985835,4600,4600,4600,4600,35
|
|
20231114,144500,206824835,4600,4600,4600,4600,4
|
|
20231114,144400,206806435,4600,4600,4600,4600,0
|
|
20231114,144300,206806435,4600,4600,4600,4600,1
|
|
20231114,144200,206801835,4600,4605,4605,4600,163
|
|
20231114,144100,206051770,4610,4610,4610,4610,0
|
|
20231114,144000,206051770,4610,4610,4610,4610,0
|
|
20231114,143900,206051770,4610,4610,4610,4610,1
|
|
20231114,143800,206047160,4610,4610,4610,4600,23
|
|
20231114,143700,205941340,4610,4610,4610,4610,0
|
|
20231114,143600,205941340,4610,4610,4610,4610,22
|
|
20231114,143500,205839920,4610,4610,4610,4610,0
|
|
20231114,143400,205839920,4610,4610,4610,4610,0
|
|
20231114,143300,205839920,4610,4610,4610,4610,0
|
|
20231114,143200,205839920,4610,4610,4610,4610,0
|
|
20231114,143100,205839920,4610,4610,4610,4610,7
|
|
20231114,143000,205807650,4610,4610,4610,4610,200
|
|
20231114,142900,204885650,4605,4590,4605,4590,214
|
|
20231114,142800,203903180,4610,4610,4610,4610,11
|
|
20231114,142700,203852470,4610,4610,4610,4610,0
|
|
20231114,142600,203852470,4610,4610,4610,4610,1
|
|
20231114,142500,203847860,4605,4605,4605,4605,80
|
|
20231114,142400,203479460,4610,4600,4610,4600,1690
|
|
20231114,142300,195691945,4600,4600,4605,4600,308
|
|
20231114,142200,194275110,4600,4600,4600,4600,150
|
|
20231114,142100,193585110,4600,4595,4600,4595,7
|
|
20231114,142000,193552940,4595,4590,4595,4590,490
|
|
20231114,141900,191301440,4590,4590,4590,4590,10
|
|
20231114,141800,191255540,4595,4595,4595,4595,0
|
|
20231114,141700,191255540,4595,4595,4595,4595,20
|
|
20231114,141600,191163640,4600,4600,4600,4600,0
|
|
20231114,141500,191163640,4600,4590,4600,4590,46
|
|
20231114,141400,190952485,4600,4600,4600,4600,0
|
|
20231114,141300,190952485,4600,4595,4600,4595,4
|
|
20231114,141200,190934095,4590,4590,4590,4590,22
|
|
20231114,141100,190833115,4600,4600,4600,4600,0
|
|
20231114,141000,190833115,4600,4590,4600,4590,18
|
|
20231114,140900,190750485,4600,4600,4600,4600,20
|
|
20231114,140800,190658485,4600,4600,4600,4600,17
|
|
20231114,140700,190580285,4600,4590,4600,4590,47
|
|
20231114,140600,190364155,4605,4605,4605,4605,0
|
|
20231114,140500,190364155,4605,4605,4605,4605,0
|
|
20231114,140400,190364155,4605,4605,4605,4605,0
|
|
20231114,140300,190364155,4605,4605,4605,4605,0
|
|
20231114,140200,190364155,4605,4605,4605,4605,100
|
|
20231114,140100,189903655,4605,4605,4605,4605,0
|
|
20231114,140000,189903655,4605,4605,4605,4605,0
|
|
20231114,135900,189903655,4605,4605,4605,4605,1
|
|
20231114,135800,189899050,4590,4590,4590,4590,0
|
|
20231114,135700,189899050,4590,4590,4590,4590,24
|
|
20231114,135600,189788890,4590,4590,4590,4590,0
|
|
20231114,135500,189788890,4590,4590,4590,4590,4
|
|
20231114,135400,189770530,4590,4590,4590,4590,0
|
|
20231114,135300,189770530,4590,4590,4590,4590,0
|
|
20231114,135200,189770530,4590,4590,4590,4590,30
|
|
20231114,135100,189632830,4595,4595,4595,4595,18
|
|
20231114,135000,189550120,4600,4600,4600,4600,44
|
|
20231114,134900,189347720,4600,4600,4600,4600,62
|
|
20231114,134800,189062520,4600,4600,4600,4600,596
|
|
20231114,134700,186320920,4600,4600,4600,4600,163
|
|
20231114,134600,185571120,4600,4595,4600,4590,684
|
|
20231114,134500,182425690,4590,4590,4590,4585,224
|
|
20231114,134400,181397580,4590,4590,4590,4590,206
|
|
20231114,134300,180452040,4590,4590,4590,4590,129
|
|
20231114,134200,179859930,4595,4580,4595,4570,1064
|
|
20231114,134100,174987630,4585,4585,4585,4585,0
|
|
20231114,134000,174987630,4585,4585,4585,4585,0
|
|
20231114,133900,174987630,4585,4585,4585,4585,0
|
|
20231114,133800,174987630,4585,4585,4585,4585,5
|
|
20231114,133700,174964705,4585,4585,4585,4585,0
|
|
20231114,133600,174964705,4585,4585,4585,4585,0
|
|
20231114,133500,174964705,4585,4585,4585,4585,1
|
|
20231114,133400,174960120,4585,4585,4585,4585,0
|
|
20231114,133300,174960120,4585,4585,4585,4585,0
|
|
20231114,133200,174960120,4585,4585,4585,4585,0
|
|
20231114,133100,174960120,4585,4585,4585,4585,0
|
|
20231114,133000,174960120,4585,4585,4585,4585,0
|
|
20231114,132900,174960120,4585,4585,4585,4585,136
|
|
20231114,132800,174336560,4590,4590,4590,4590,0
|
|
20231114,132700,174336560,4590,4590,4590,4590,173
|
|
20231114,132600,173542490,4590,4590,4590,4590,0
|
|
20231114,132500,173542490,4590,4590,4590,4590,10
|
|
20231114,132400,173496590,4590,4590,4590,4590,0
|
|
20231114,132300,173496590,4590,4590,4590,4590,20
|
|
20231114,132200,173404790,4590,4595,4595,4590,237
|
|
20231114,132100,172315875,4595,4595,4595,4595,217
|
|
20231114,132000,171318760,4595,4595,4595,4595,0
|
|
20231114,131900,171318760,4595,4595,4595,4595,10
|
|
20231114,131800,171272810,4590,4590,4590,4590,33
|
|
20231114,131700,171121340,4590,4590,4590,4590,0
|
|
20231114,131600,171121340,4590,4590,4590,4590,104
|
|
20231114,131500,170643980,4590,4590,4590,4590,0
|
|
20231114,131400,170643980,4590,4590,4590,4590,50
|
|
20231114,131300,170414480,4595,4595,4595,4595,10
|
|
20231114,131200,170368530,4595,4595,4595,4595,0
|
|
20231114,131100,170368530,4595,4595,4595,4595,0
|
|
20231114,131000,170368530,4595,4595,4595,4595,0
|
|
20231114,130900,170368530,4595,4595,4595,4595,0
|
|
20231114,130800,170368530,4595,4595,4595,4595,0
|
|
20231114,130700,170368530,4595,4595,4595,4595,0
|
|
20231114,130600,170368530,4595,4595,4595,4595,0
|
|
20231114,130500,170368530,4595,4595,4595,4595,0
|
|
20231114,130400,170368530,4595,4595,4595,4595,5
|
|
20231114,130300,170345555,4600,4600,4600,4600,0
|
|
20231114,130200,170345555,4600,4590,4600,4590,24
|
|
20231114,130100,170235195,4590,4595,4595,4590,309
|
|
20231114,130000,168815390,4595,4595,4595,4595,10
|
|
20231114,125900,168769440,4595,4595,4595,4595,0
|
|
20231114,125800,168769440,4595,4595,4595,4595,0
|
|
20231114,125700,168769440,4595,4595,4595,4595,1
|
|
20231114,125600,168764845,4585,4585,4585,4585,47
|
|
20231114,125500,168549350,4600,4600,4600,4600,0
|
|
20231114,125400,168549350,4600,4600,4600,4600,0
|
|
20231114,125300,168549350,4600,4600,4600,4600,15
|
|
20231114,125200,168480350,4600,4580,4600,4580,30
|
|
20231114,125100,168342930,4600,4590,4600,4590,24
|
|
20231114,125000,168232760,4600,4600,4600,4600,0
|
|
20231114,124900,168232760,4600,4600,4600,4600,0
|
|
20231114,124800,168232760,4600,4600,4600,4600,0
|
|
20231114,124700,168232760,4600,4600,4600,4600,0
|
|
20231114,124600,168232760,4600,4600,4600,4600,3
|
|
20231114,124500,168218960,4600,4600,4600,4600,13
|
|
20231114,124400,168159160,4600,4600,4600,4600,0
|
|
20231114,124300,168159160,4600,4600,4600,4600,0
|
|
20231114,124200,168159160,4600,4600,4600,4600,1
|
|
20231114,124100,168154560,4600,4595,4600,4595,11
|
|
20231114,124000,168104010,4580,4600,4600,4580,520
|
|
20231114,123900,165721950,4585,4580,4585,4580,510
|
|
20231114,123800,163386100,4600,4600,4600,4600,1
|
|
20231114,123700,163381500,4580,4580,4580,4580,30
|
|
20231114,123600,163244100,4580,4595,4595,4580,200
|
|
20231114,123500,162326195,4595,4595,4595,4595,103
|
|
20231114,123400,161852910,4600,4600,4600,4600,0
|
|
20231114,123300,161852910,4600,4600,4600,4600,1
|
|
20231114,123200,161848310,4595,4595,4595,4595,22
|
|
20231114,123100,161747220,4595,4595,4595,4595,0
|
|
20231114,123000,161747220,4595,4595,4595,4595,0
|
|
20231114,122900,161747220,4595,4595,4595,4595,11
|
|
20231114,122800,161696675,4600,4600,4600,4600,3
|
|
20231114,122700,161682875,4595,4595,4595,4595,72
|
|
20231114,122600,161352035,4595,4595,4595,4595,0
|
|
20231114,122500,161352035,4595,4595,4595,4595,1
|
|
20231114,122400,161347440,4600,4595,4600,4595,229
|
|
20231114,122300,160295180,4595,4595,4595,4595,0
|
|
20231114,122200,160295180,4595,4595,4595,4585,87
|
|
20231114,122100,159895705,4595,4595,4595,4595,0
|
|
20231114,122000,159895705,4595,4595,4595,4595,0
|
|
20231114,121900,159895705,4595,4595,4595,4595,70
|
|
20231114,121800,159574055,4595,4595,4595,4595,15
|
|
20231114,121700,159505130,4600,4600,4600,4600,0
|
|
20231114,121600,159505130,4600,4600,4600,4600,0
|
|
20231114,121500,159505130,4600,4600,4600,4600,1
|
|
20231114,121400,159500530,4600,4600,4600,4600,1
|
|
20231114,121300,159495930,4595,4600,4600,4595,10
|
|
20231114,121200,159449955,4595,4595,4595,4595,0
|
|
20231114,121100,159449955,4595,4600,4600,4595,12
|
|
20231114,121000,159394790,4600,4600,4600,4600,3
|
|
20231114,120900,159380990,4595,4595,4600,4595,27
|
|
20231114,120800,159256920,4600,4600,4600,4600,5
|
|
20231114,120700,159233920,4600,4600,4600,4600,30
|
|
20231114,120600,159095920,4605,4605,4605,4605,0
|
|
20231114,120500,159095920,4605,4605,4605,4605,21
|
|
20231114,120400,158999215,4605,4605,4605,4605,100
|
|
20231114,120300,158538715,4605,4605,4605,4605,101
|
|
20231114,120200,158073610,4605,4605,4605,4605,0
|
|
20231114,120100,158073610,4605,4605,4605,4605,1
|
|
20231114,120000,158069005,4600,4595,4600,4595,277
|
|
20231114,115900,156795210,4600,4600,4600,4600,50
|
|
20231114,115800,156565210,4600,4600,4600,4600,106
|
|
20231114,115700,156077610,4600,4600,4600,4600,5
|
|
20231114,115600,156054610,4595,4595,4595,4595,292
|
|
20231114,115500,154712870,4595,4575,4595,4575,2
|
|
20231114,115400,154703700,4595,4595,4595,4595,0
|
|
20231114,115300,154703700,4595,4595,4595,4595,3
|
|
20231114,115200,154689915,4595,4590,4595,4570,151
|
|
20231114,115100,153997940,4590,4590,4590,4590,3
|
|
20231114,115000,153984170,4590,4590,4590,4590,0
|
|
20231114,114900,153984170,4590,4590,4590,4590,10
|
|
20231114,114800,153938270,4590,4590,4590,4590,0
|
|
20231114,114700,153938270,4590,4590,4590,4590,2
|
|
20231114,114600,153929090,4595,4590,4595,4590,589
|
|
20231114,114500,151225570,4590,4590,4590,4590,0
|
|
20231114,114400,151225570,4590,4590,4590,4590,0
|
|
20231114,114300,151225570,4590,4590,4590,4590,0
|
|
20231114,114200,151225570,4590,4585,4590,4585,6
|
|
20231114,114100,151198055,4585,4585,4585,4585,2
|
|
20231114,114000,151188885,4585,4585,4585,4585,0
|
|
20231114,113900,151188885,4585,4585,4585,4585,216
|
|
20231114,113800,150198525,4585,4585,4585,4585,15
|
|
20231114,113700,150129750,4580,4580,4580,4580,18
|
|
20231114,113600,150047310,4570,4570,4570,4570,4
|
|
20231114,113500,150029030,4580,4570,4580,4570,3846
|
|
20231114,113400,132435055,4570,4570,4570,4570,2
|
|
20231114,113300,132425915,4565,4565,4565,4565,0
|
|
20231114,113200,132425915,4565,4565,4565,4565,20
|
|
20231114,113100,132334615,4565,4565,4565,4565,0
|
|
20231114,113000,132334615,4565,4565,4565,4565,0
|
|
20231114,112900,132334615,4565,4565,4565,4565,1
|
|
20231114,112800,132330050,4560,4560,4560,4560,0
|
|
20231114,112700,132330050,4560,4560,4560,4560,16
|
|
20231114,112600,132257090,4560,4560,4560,4560,0
|
|
20231114,112500,132257090,4560,4560,4560,4560,0
|
|
20231114,112400,132257090,4560,4560,4560,4560,7
|
|
20231114,112300,132225170,4565,4565,4565,4565,45
|
|
20231114,112200,132019745,4565,4570,4570,4565,192
|
|
20231114,112100,131143240,4575,4575,4575,4575,0
|
|
20231114,112000,131143240,4575,4575,4575,4575,0
|
|
20231114,111900,131143240,4575,4575,4575,4575,5
|
|
20231114,111800,131120365,4565,4575,4575,4565,102
|
|
20231114,111700,130654715,4575,4580,4580,4575,1255
|
|
20231114,111600,124913080,4580,4580,4580,4580,57
|
|
20231114,111500,124652020,4580,4585,4585,4580,10
|
|
20231114,111400,124606195,4585,4585,4585,4585,4
|
|
20231114,111300,124587855,4585,4585,4585,4585,0
|
|
20231114,111200,124587855,4585,4585,4585,4585,0
|
|
20231114,111100,124587855,4585,4585,4585,4585,5
|
|
20231114,111000,124564930,4580,4585,4585,4580,22
|
|
20231114,110900,124464165,4585,4585,4585,4585,103
|
|
20231114,110800,123991910,4585,4585,4585,4585,1
|
|
20231114,110700,123987325,4585,4585,4585,4585,0
|
|
20231114,110600,123987325,4585,4585,4585,4585,20
|
|
20231114,110500,123895625,4585,4585,4585,4585,0
|
|
20231114,110400,123895625,4585,4585,4585,4585,0
|
|
20231114,110300,123895625,4585,4585,4585,4585,34
|
|
20231114,110200,123739735,4585,4585,4585,4585,3
|
|
20231114,110100,123725980,4580,4580,4580,4580,15
|
|
20231114,110000,123657280,4580,4580,4580,4580,0
|
|
20231114,105900,123657280,4580,4580,4580,4580,0
|
|
20231114,105800,123657280,4580,4580,4580,4580,14
|
|
20231114,105700,123593160,4580,4580,4580,4580,5
|
|
20231114,105600,123570260,4575,4570,4575,4565,185
|
|
20231114,105500,122724860,4575,4575,4575,4575,0
|
|
20231114,105400,122724860,4575,4575,4575,4575,218
|
|
20231114,105300,121727510,4580,4580,4580,4580,9
|
|
20231114,105200,121686290,4580,4580,4580,4580,0
|
|
20231114,105100,121686290,4580,4580,4580,4580,2
|
|
20231114,105000,121677130,4565,4575,4580,4565,815
|
|
20231114,104900,117944765,4575,4575,4575,4575,1
|
|
20231114,104800,117940190,4590,4590,4590,4590,10
|
|
20231114,104700,117894290,4565,4565,4565,4565,0
|
|
20231114,104600,117894290,4565,4565,4565,4565,25
|
|
20231114,104500,117780165,4555,4590,4590,4555,55
|
|
20231114,104400,117528745,4590,4590,4590,4590,16
|
|
20231114,104300,117455305,4590,4590,4590,4590,0
|
|
20231114,104200,117455305,4590,4590,4590,4590,7
|
|
20231114,104100,117423175,4590,4590,4590,4590,39
|
|
20231114,104000,117244165,4590,4590,4590,4590,176
|
|
20231114,103900,116436325,4590,4590,4590,4590,100
|
|
20231114,103800,115977325,4590,4590,4590,4590,315
|
|
20231114,103700,114531475,4590,4590,4590,4590,219
|
|
20231114,103600,113526265,4575,4575,4575,4575,500
|
|
20231114,103500,111238765,4575,4580,4580,4575,411
|
|
20231114,103400,109357965,4590,4590,4590,4590,0
|
|
20231114,103300,109357965,4590,4590,4590,4590,0
|
|
20231114,103200,109357965,4590,4590,4590,4590,0
|
|
20231114,103100,109357965,4590,4590,4590,4590,56
|
|
20231114,103000,109100925,4580,4590,4590,4580,113
|
|
20231114,102900,108582285,4590,4590,4590,4590,1
|
|
20231114,102800,108577695,4580,4580,4580,4580,11
|
|
20231114,102700,108527315,4580,4580,4580,4580,11
|
|
20231114,102600,108476935,4585,4585,4585,4585,0
|
|
20231114,102500,108476935,4585,4585,4585,4585,100
|
|
20231114,102400,108018435,4585,4585,4585,4585,0
|
|
20231114,102300,108018435,4585,4575,4585,4575,1413
|
|
20231114,102200,101552535,4575,4575,4575,4575,1
|
|
20231114,102100,101547960,4580,4580,4580,4580,264
|
|
20231114,102000,100338840,4585,4585,4585,4585,1
|
|
20231114,101900,100334255,4580,4580,4580,4580,10
|
|
20231114,101800,100288455,4580,4580,4580,4580,632
|
|
20231114,101700,97393895,4590,4590,4590,4590,50
|
|
20231114,101600,97164395,4590,4590,4590,4590,12
|
|
20231114,101500,97109315,4590,4590,4590,4590,6
|
|
20231114,101400,97081775,4590,4590,4590,4590,39
|
|
20231114,101300,96902765,4590,4590,4590,4590,403
|
|
20231114,101200,95052995,4590,4590,4590,4590,21
|
|
20231114,101100,94956605,4585,4575,4585,4575,2307
|
|
20231114,101000,84390420,4570,4570,4570,4570,0
|
|
20231114,100900,84390420,4570,4570,4570,4570,0
|
|
20231114,100800,84390420,4570,4570,4570,4570,0
|
|
20231114,100700,84390420,4570,4570,4570,4570,17
|
|
20231114,100600,84312730,4575,4575,4575,4575,163
|
|
20231114,100500,83567005,4575,4575,4580,4575,524
|
|
20231114,100400,81169670,4575,4575,4575,4575,0
|
|
20231114,100300,81169670,4575,4575,4575,4575,10
|
|
20231114,100200,81123920,4580,4580,4580,4580,135
|
|
20231114,100100,80505620,4580,4580,4580,4580,715
|
|
20231114,100000,77230920,4580,4565,4580,4565,1133
|
|
20231114,095900,72047020,4560,4550,4560,4550,131
|
|
20231114,095800,71449785,4550,4560,4560,4550,264
|
|
20231114,095700,70248435,4550,4550,4550,4550,0
|
|
20231114,095600,70248435,4550,4545,4550,4545,55
|
|
20231114,095500,69998320,4545,4550,4550,4545,500
|
|
20231114,095400,67724030,4560,4560,4560,4560,3
|
|
20231114,095300,67710350,4565,4565,4565,4565,0
|
|
20231114,095200,67710350,4565,4565,4565,4565,0
|
|
20231114,095100,67710350,4565,4560,4565,4560,33
|
|
20231114,095000,67559755,4560,4560,4560,4560,1
|
|
20231114,094900,67555195,4560,4560,4560,4560,0
|
|
20231114,094800,67555195,4560,4560,4560,4560,152
|
|
20231114,094700,66862075,4560,4560,4560,4560,4
|
|
20231114,094600,66843835,4560,4560,4560,4560,59
|
|
20231114,094500,66574795,4565,4555,4565,4555,67
|
|
20231114,094400,66269365,4555,4555,4555,4555,44
|
|
20231114,094300,66068945,4545,4560,4560,4545,516
|
|
20231114,094200,63721315,4560,4560,4560,4560,0
|
|
20231114,094100,63721315,4560,4560,4560,4560,9
|
|
20231114,094000,63680275,4560,4560,4560,4560,0
|
|
20231114,093900,63680275,4560,4560,4560,4560,5
|
|
20231114,093800,63657475,4560,4560,4560,4560,3
|
|
20231114,093700,63643795,4560,4560,4560,4560,1
|
|
20231114,093600,63639235,4545,4545,4545,4545,7
|
|
20231114,093500,63607420,4545,4540,4545,4540,62
|
|
20231114,093400,63325935,4570,4570,4570,4570,21
|
|
20231114,093300,63229965,4570,4575,4575,4570,17
|
|
20231114,093200,63152225,4580,4580,4580,4580,9
|
|
20231114,093100,63111005,4580,4560,4580,4530,1305
|
|
20231114,093000,57154720,4555,4555,4555,4555,12
|
|
20231114,092900,57100060,4555,4525,4555,4525,49
|
|
20231114,092800,56878090,4525,4525,4525,4525,21
|
|
20231114,092700,56783065,4555,4555,4555,4555,0
|
|
20231114,092600,56783065,4555,4565,4565,4555,1005
|
|
20231114,092500,52203290,4565,4565,4565,4565,0
|
|
20231114,092400,52203290,4565,4555,4565,4555,212
|
|
20231114,092300,51237620,4525,4555,4570,4525,100
|
|
20231114,092200,50782760,4555,4555,4555,4555,0
|
|
20231114,092100,50782760,4555,4565,4570,4555,107
|
|
20231114,092000,50295300,4580,4580,4580,4580,4
|
|
20231114,091900,50276980,4580,4570,4580,4570,63
|
|
20231114,091800,49988630,4580,4580,4580,4580,405
|
|
20231114,091700,48133730,4580,4555,4580,4555,2278
|
|
20231114,091600,37738030,4555,4555,4555,4555,134
|
|
20231114,091500,37127660,4555,4550,4555,4550,18
|
|
20231114,091400,37045700,4520,4555,4555,4520,54
|
|
20231114,091300,36801480,4555,4555,4555,4555,212
|
|
20231114,091200,35835820,4555,4555,4555,4555,40
|
|
20231114,091100,35653620,4555,4550,4555,4550,683
|
|
20231114,091000,32542805,4515,4515,4515,4515,0
|
|
20231114,090900,32542805,4515,4555,4555,4515,225
|
|
20231114,090800,31522615,4555,4555,4555,4555,190
|
|
20231114,090700,30657165,4540,4575,4575,4530,319
|
|
20231114,090600,29202050,4575,4530,4575,4530,1356
|
|
20231114,090500,23045265,4530,4530,4530,4530,23
|
|
20231114,090400,22941075,4490,4475,4490,4475,897
|
|
20231114,090300,18922115,4470,4495,4575,4470,279
|
|
20231114,090200,17655505,4465,4600,4600,4460,645
|
|
20231114,090100,14748645,4635,4410,4640,4410,1018
|
|
20231114,090000,10140960,4440,4440,4440,4440,2284
|