659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,195600,253529220,4500,4500,4500,4500,1032
|
|
20231113,195500,253529220,4500,4500,4500,4500,0
|
|
20231113,195400,253529220,4500,4500,4500,4500,0
|
|
20231113,195300,253529220,4500,4500,4500,4500,0
|
|
20231113,195200,253529220,4500,4500,4500,4500,0
|
|
20231113,195100,253529220,4500,4500,4500,4500,0
|
|
20231113,195000,253529220,4500,4500,4500,4500,0
|
|
20231113,194900,253529220,4500,4500,4500,4500,0
|
|
20231113,194800,253529220,4500,4500,4500,4500,0
|
|
20231113,194700,253529220,4500,4500,4500,4500,0
|
|
20231113,194600,253529220,4500,4500,4500,4500,0
|
|
20231113,194500,253529220,4500,4500,4500,4500,0
|
|
20231113,194400,253529220,4500,4500,4500,4500,0
|
|
20231113,194300,253529220,4500,4500,4500,4500,0
|
|
20231113,194200,253529220,4500,4500,4500,4500,0
|
|
20231113,194100,253529220,4500,4500,4500,4500,0
|
|
20231113,194000,253529220,4500,4500,4500,4500,0
|
|
20231113,193900,253529220,4500,4500,4500,4500,0
|
|
20231113,193800,253529220,4500,4500,4500,4500,0
|
|
20231113,193700,253529220,4500,4500,4500,4500,0
|
|
20231113,193600,253529220,4500,4500,4500,4500,0
|
|
20231113,193500,253529220,4500,4500,4500,4500,0
|
|
20231113,193400,253529220,4500,4500,4500,4500,0
|
|
20231113,193300,253529220,4500,4500,4500,4500,0
|
|
20231113,193200,253529220,4500,4500,4500,4500,0
|
|
20231113,193100,253529220,4500,4500,4500,4500,0
|
|
20231113,193000,253529220,4500,4500,4500,4500,0
|
|
20231113,192900,253529220,4500,4500,4500,4500,0
|
|
20231113,192800,253529220,4500,4500,4500,4500,0
|
|
20231113,192700,253529220,4500,4500,4500,4500,0
|
|
20231113,192600,253529220,4500,4500,4500,4500,1032
|
|
20231113,192500,253529220,4500,4500,4500,4500,0
|
|
20231113,192400,253529220,4500,4500,4500,4500,0
|
|
20231113,192300,253529220,4500,4500,4500,4500,0
|
|
20231113,192200,253529220,4500,4500,4500,4500,0
|
|
20231113,192100,253529220,4500,4500,4500,4500,0
|
|
20231113,192000,253529220,4500,4500,4500,4500,0
|
|
20231113,191900,253529220,4500,4500,4500,4500,0
|
|
20231113,191800,253529220,4500,4500,4500,4500,0
|
|
20231113,191700,253529220,4500,4500,4500,4500,0
|
|
20231113,191600,253529220,4500,4500,4500,4500,0
|
|
20231113,191500,253529220,4500,4500,4500,4500,0
|
|
20231113,191400,253529220,4500,4500,4500,4500,0
|
|
20231113,191300,253529220,4500,4500,4500,4500,0
|
|
20231113,191200,253529220,4500,4500,4500,4500,0
|
|
20231113,191100,253529220,4500,4500,4500,4500,0
|
|
20231113,191000,253529220,4500,4500,4500,4500,0
|
|
20231113,190900,253529220,4500,4500,4500,4500,0
|
|
20231113,190800,253529220,4500,4500,4500,4500,0
|
|
20231113,190700,253529220,4500,4500,4500,4500,0
|
|
20231113,190600,253529220,4500,4500,4500,4500,0
|
|
20231113,190500,253529220,4500,4500,4500,4500,0
|
|
20231113,190400,253529220,4500,4500,4500,4500,0
|
|
20231113,190300,253529220,4500,4500,4500,4500,0
|
|
20231113,190200,253529220,4500,4500,4500,4500,0
|
|
20231113,190100,253529220,4500,4500,4500,4500,0
|
|
20231113,190000,253529220,4500,4500,4500,4500,0
|
|
20231113,185900,253529220,4500,4500,4500,4500,0
|
|
20231113,185800,253529220,4500,4500,4500,4500,0
|
|
20231113,185700,253529220,4500,4500,4500,4500,0
|
|
20231113,185600,253529220,4500,4500,4500,4500,1032
|
|
20231113,185500,253529220,4500,4500,4500,4500,0
|
|
20231113,185400,253529220,4500,4500,4500,4500,0
|
|
20231113,185300,253529220,4500,4500,4500,4500,0
|
|
20231113,185200,253529220,4500,4500,4500,4500,0
|
|
20231113,185100,253529220,4500,4500,4500,4500,0
|
|
20231113,185000,253529220,4500,4500,4500,4500,0
|
|
20231113,184900,253529220,4500,4500,4500,4500,0
|
|
20231113,184800,253529220,4500,4500,4500,4500,0
|
|
20231113,184700,253529220,4500,4500,4500,4500,0
|
|
20231113,184600,253529220,4500,4500,4500,4500,0
|
|
20231113,184500,253529220,4500,4500,4500,4500,0
|
|
20231113,184400,253529220,4500,4500,4500,4500,0
|
|
20231113,184300,253529220,4500,4500,4500,4500,0
|
|
20231113,184200,253529220,4500,4500,4500,4500,0
|
|
20231113,184100,253529220,4500,4500,4500,4500,0
|
|
20231113,184000,253529220,4500,4500,4500,4500,0
|
|
20231113,183900,253529220,4500,4500,4500,4500,0
|
|
20231113,183800,253529220,4500,4500,4500,4500,0
|
|
20231113,183700,253529220,4500,4500,4500,4500,0
|
|
20231113,183600,253529220,4500,4500,4500,4500,0
|
|
20231113,183500,253529220,4500,4500,4500,4500,0
|
|
20231113,183400,253529220,4500,4500,4500,4500,0
|
|
20231113,183300,253529220,4500,4500,4500,4500,0
|
|
20231113,183200,253529220,4500,4500,4500,4500,0
|
|
20231113,183100,253529220,4500,4500,4500,4500,0
|
|
20231113,183000,253529220,4500,4500,4500,4500,0
|
|
20231113,182900,253529220,4500,4500,4500,4500,0
|
|
20231113,182800,253529220,4500,4500,4500,4500,0
|
|
20231113,182700,253529220,4500,4500,4500,4500,0
|
|
20231113,182600,253529220,4500,4500,4500,4500,1032
|
|
20231113,182500,253529220,4500,4500,4500,4500,0
|
|
20231113,182400,253529220,4500,4500,4500,4500,0
|
|
20231113,182300,253529220,4500,4500,4500,4500,0
|
|
20231113,182200,253529220,4500,4500,4500,4500,0
|
|
20231113,182100,253529220,4500,4500,4500,4500,0
|
|
20231113,182000,253529220,4500,4500,4500,4500,0
|
|
20231113,181900,253529220,4500,4500,4500,4500,0
|
|
20231113,181800,253529220,4500,4500,4500,4500,0
|
|
20231113,181700,253529220,4500,4500,4500,4500,0
|
|
20231113,181600,253529220,4500,4500,4500,4500,0
|
|
20231113,181500,253529220,4500,4500,4500,4500,0
|
|
20231113,181400,253529220,4500,4500,4500,4500,0
|
|
20231113,181300,253529220,4500,4500,4500,4500,0
|
|
20231113,181200,253529220,4500,4500,4500,4500,0
|
|
20231113,181100,253529220,4500,4500,4500,4500,0
|
|
20231113,181000,253529220,4500,4500,4500,4500,0
|
|
20231113,180900,253529220,4500,4500,4500,4500,0
|
|
20231113,180800,253529220,4500,4500,4500,4500,0
|
|
20231113,180700,253529220,4500,4500,4500,4500,0
|
|
20231113,180600,253529220,4500,4500,4500,4500,0
|
|
20231113,180500,253529220,4500,4500,4500,4500,0
|
|
20231113,180400,253529220,4500,4500,4500,4500,0
|
|
20231113,180300,253529220,4500,4500,4500,4500,0
|
|
20231113,180200,253529220,4500,4500,4500,4500,0
|
|
20231113,180100,253529220,4500,4500,4500,4500,0
|
|
20231113,180000,253529220,4500,4500,4500,4500,0
|
|
20231113,175900,253529220,4500,4500,4500,4500,0
|
|
20231113,175800,253529220,4500,4500,4500,4500,0
|
|
20231113,175700,253529220,4500,4500,4500,4500,0
|
|
20231113,175600,253529220,4500,4500,4500,4500,1032
|
|
20231113,175500,253529220,4500,4500,4500,4500,0
|
|
20231113,175400,253529220,4500,4500,4500,4500,0
|
|
20231113,175300,253529220,4500,4500,4500,4500,0
|
|
20231113,175200,253529220,4500,4500,4500,4500,0
|
|
20231113,175100,253529220,4500,4500,4500,4500,0
|
|
20231113,175000,253529220,4500,4500,4500,4500,0
|
|
20231113,174900,253529220,4500,4500,4500,4500,0
|
|
20231113,174800,253529220,4500,4500,4500,4500,0
|
|
20231113,174700,253529220,4500,4500,4500,4500,0
|
|
20231113,174600,253529220,4500,4500,4500,4500,0
|
|
20231113,174500,253529220,4500,4500,4500,4500,0
|
|
20231113,174400,253529220,4500,4500,4500,4500,0
|
|
20231113,174300,253529220,4500,4500,4500,4500,0
|
|
20231113,174200,253529220,4500,4500,4500,4500,0
|
|
20231113,174100,253529220,4500,4500,4500,4500,0
|
|
20231113,174000,253529220,4500,4500,4500,4500,0
|
|
20231113,173900,253529220,4500,4500,4500,4500,0
|
|
20231113,173800,253529220,4500,4500,4500,4500,0
|
|
20231113,173700,253529220,4500,4500,4500,4500,0
|
|
20231113,173600,253529220,4500,4500,4500,4500,0
|
|
20231113,173500,253529220,4500,4500,4500,4500,0
|
|
20231113,173400,253529220,4500,4500,4500,4500,0
|
|
20231113,173300,253529220,4500,4500,4500,4500,0
|
|
20231113,173200,253529220,4500,4500,4500,4500,0
|
|
20231113,173100,253529220,4500,4500,4500,4500,0
|
|
20231113,173000,253529220,4500,4500,4500,4500,0
|
|
20231113,172900,253529220,4500,4500,4500,4500,0
|
|
20231113,172800,253529220,4500,4500,4500,4500,0
|
|
20231113,172700,253529220,4500,4500,4500,4500,0
|
|
20231113,172600,253529220,4500,4500,4500,4500,1032
|
|
20231113,172500,253529220,4500,4500,4500,4500,0
|
|
20231113,172400,253529220,4500,4500,4500,4500,0
|
|
20231113,172300,253529220,4500,4500,4500,4500,0
|
|
20231113,172200,253529220,4500,4500,4500,4500,0
|
|
20231113,172100,253529220,4500,4500,4500,4500,0
|
|
20231113,172000,253529220,4500,4500,4500,4500,0
|
|
20231113,171900,253529220,4500,4500,4500,4500,0
|
|
20231113,171800,253529220,4500,4500,4500,4500,0
|
|
20231113,171700,253529220,4500,4500,4500,4500,0
|
|
20231113,171600,253529220,4500,4500,4500,4500,0
|
|
20231113,171500,253529220,4500,4500,4500,4500,0
|
|
20231113,171400,253529220,4500,4500,4500,4500,0
|
|
20231113,171300,253529220,4500,4500,4500,4500,0
|
|
20231113,171200,253529220,4500,4500,4500,4500,0
|
|
20231113,171100,253529220,4500,4500,4500,4500,0
|
|
20231113,171000,253529220,4500,4500,4500,4500,0
|
|
20231113,170900,253529220,4500,4500,4500,4500,0
|
|
20231113,170800,253529220,4500,4500,4500,4500,0
|
|
20231113,170700,253529220,4500,4500,4500,4500,0
|
|
20231113,170600,253529220,4500,4500,4500,4500,0
|
|
20231113,170500,253529220,4500,4500,4500,4500,0
|
|
20231113,170400,253529220,4500,4500,4500,4500,0
|
|
20231113,170300,253529220,4500,4500,4500,4500,0
|
|
20231113,170200,253529220,4500,4500,4500,4500,0
|
|
20231113,170100,253529220,4500,4500,4500,4500,0
|
|
20231113,170000,253529220,4500,4500,4500,4500,0
|
|
20231113,165900,253529220,4500,4500,4500,4500,0
|
|
20231113,165800,253529220,4500,4500,4500,4500,0
|
|
20231113,165700,253529220,4500,4500,4500,4500,0
|
|
20231113,165600,253529220,4500,4500,4500,4500,1032
|
|
20231113,165500,253529220,4500,4500,4500,4500,0
|
|
20231113,165400,253529220,4500,4500,4500,4500,0
|
|
20231113,165300,253529220,4500,4500,4500,4500,0
|
|
20231113,165200,253529220,4500,4500,4500,4500,0
|
|
20231113,165100,253529220,4500,4500,4500,4500,0
|
|
20231113,165000,253529220,4500,4500,4500,4500,0
|
|
20231113,164900,253529220,4500,4500,4500,4500,0
|
|
20231113,164800,253529220,4500,4500,4500,4500,0
|
|
20231113,164700,253529220,4500,4500,4500,4500,0
|
|
20231113,164600,253529220,4500,4500,4500,4500,0
|
|
20231113,164500,253529220,4500,4500,4500,4500,0
|
|
20231113,164400,253529220,4500,4500,4500,4500,0
|
|
20231113,164300,253529220,4500,4500,4500,4500,0
|
|
20231113,164200,253529220,4500,4500,4500,4500,0
|
|
20231113,164100,253529220,4500,4500,4500,4500,0
|
|
20231113,164000,253529220,4500,4500,4500,4500,0
|
|
20231113,163900,253529220,4500,4500,4500,4500,0
|
|
20231113,163800,253529220,4500,4500,4500,4500,0
|
|
20231113,163700,253529220,4500,4500,4500,4500,0
|
|
20231113,163600,253529220,4500,4500,4500,4500,0
|
|
20231113,163500,253529220,4500,4500,4500,4500,0
|
|
20231113,163400,253529220,4500,4500,4500,4500,0
|
|
20231113,163300,253529220,4500,4500,4500,4500,0
|
|
20231113,163200,253529220,4500,4500,4500,4500,0
|
|
20231113,163100,253529220,4500,4500,4500,4500,0
|
|
20231113,163000,253529220,4500,4500,4500,4500,0
|
|
20231113,162900,253529220,4500,4500,4500,4500,0
|
|
20231113,162800,253529220,4500,4500,4500,4500,0
|
|
20231113,162700,253529220,4500,4500,4500,4500,0
|
|
20231113,162600,253529220,4500,4500,4500,4500,1032
|
|
20231113,162500,253529220,4500,4500,4500,4500,0
|
|
20231113,162400,253529220,4500,4500,4500,4500,0
|
|
20231113,162300,253529220,4500,4500,4500,4500,0
|
|
20231113,162200,253529220,4500,4500,4500,4500,0
|
|
20231113,162100,253529220,4500,4500,4500,4500,0
|
|
20231113,162000,253529220,4500,4500,4500,4500,0
|
|
20231113,161900,253529220,4500,4500,4500,4500,0
|
|
20231113,161800,253529220,4500,4500,4500,4500,0
|
|
20231113,161700,253529220,4500,4500,4500,4500,0
|
|
20231113,161600,253529220,4500,4500,4500,4500,0
|
|
20231113,161500,253529220,4500,4500,4500,4500,0
|
|
20231113,161400,253529220,4500,4500,4500,4500,0
|
|
20231113,161300,253529220,4500,4500,4500,4500,0
|
|
20231113,161200,253529220,4500,4500,4500,4500,0
|
|
20231113,161100,253529220,4500,4500,4500,4500,0
|
|
20231113,161000,253529220,4500,4500,4500,4500,0
|
|
20231113,160900,253529220,4500,4500,4500,4500,0
|
|
20231113,160800,253529220,4500,4500,4500,4500,0
|
|
20231113,160700,253529220,4500,4500,4500,4500,0
|
|
20231113,160600,253529220,4500,4500,4500,4500,0
|
|
20231113,160500,253529220,4500,4500,4500,4500,0
|
|
20231113,160400,253529220,4500,4500,4500,4500,0
|
|
20231113,160300,253529220,4500,4500,4500,4500,0
|
|
20231113,160200,253529220,4500,4500,4500,4500,0
|
|
20231113,160100,253529220,4500,4500,4500,4500,0
|
|
20231113,160000,253529220,4500,4500,4500,4500,0
|
|
20231113,155900,253529220,4500,4500,4500,4500,0
|
|
20231113,155800,253529220,4500,4500,4500,4500,0
|
|
20231113,155700,253529220,4500,4500,4500,4500,0
|
|
20231113,155600,253529220,4500,4500,4500,4500,1032
|
|
20231113,155500,253529220,4500,4500,4500,4500,0
|
|
20231113,155400,253529220,4500,4500,4500,4500,0
|
|
20231113,155300,253529220,4500,4500,4500,4500,0
|
|
20231113,155200,253529220,4500,4500,4500,4500,0
|
|
20231113,155100,253529220,4500,4500,4500,4500,0
|
|
20231113,155000,253529220,4500,4500,4500,4500,0
|
|
20231113,154900,253529220,4500,4500,4500,4500,0
|
|
20231113,154800,253529220,4500,4500,4500,4500,0
|
|
20231113,154700,253529220,4500,4500,4500,4500,0
|
|
20231113,154600,253529220,4500,4500,4500,4500,0
|
|
20231113,154500,253529220,4500,4500,4500,4500,0
|
|
20231113,154400,253529220,4500,4500,4500,4500,0
|
|
20231113,154300,253529220,4500,4500,4500,4500,0
|
|
20231113,154200,253529220,4500,4500,4500,4500,0
|
|
20231113,154100,253529220,4500,4500,4500,4500,0
|
|
20231113,154000,253529220,4500,4500,4500,4500,0
|
|
20231113,153900,253529220,4500,4500,4500,4500,0
|
|
20231113,153800,253529220,4500,4500,4500,4500,0
|
|
20231113,153700,253529220,4500,4500,4500,4500,0
|
|
20231113,153600,253529220,4500,4500,4500,4500,0
|
|
20231113,153500,253529220,4500,4500,4500,4500,0
|
|
20231113,153400,253529220,4500,4500,4500,4500,0
|
|
20231113,153300,253529220,4500,4500,4500,4500,0
|
|
20231113,153200,253529220,4500,4500,4500,4500,0
|
|
20231113,153100,253529220,4500,4500,4500,4500,0
|
|
20231113,153000,253529220,4500,4500,4500,4500,1032
|
|
20231113,152900,248885220,4500,4500,4500,4500,0
|
|
20231113,152800,248885220,4500,4500,4500,4500,0
|
|
20231113,152700,248885220,4500,4500,4500,4500,0
|
|
20231113,152600,248885220,4500,4500,4500,4500,0
|
|
20231113,152500,248885220,4500,4500,4500,4500,0
|
|
20231113,152400,248885220,4500,4500,4500,4500,0
|
|
20231113,152300,248885220,4500,4500,4500,4500,0
|
|
20231113,152200,248885220,4500,4500,4500,4500,0
|
|
20231113,152100,248885220,4500,4500,4500,4500,0
|
|
20231113,152000,248885220,4500,4500,4500,4500,0
|
|
20231113,151900,248885220,4500,4490,4500,4490,626
|
|
20231113,151800,246071720,4495,4485,4495,4485,806
|
|
20231113,151700,242454800,4485,4480,4485,4480,84
|
|
20231113,151600,242078475,4480,4490,4490,4480,11
|
|
20231113,151500,242029160,4490,4490,4490,4490,1
|
|
20231113,151400,242024670,4485,4485,4485,4480,1502
|
|
20231113,151300,235293200,4480,4480,4480,4480,500
|
|
20231113,151200,233053200,4475,4480,4480,4475,182
|
|
20231113,151100,232238740,4480,4475,4480,4475,2
|
|
20231113,151000,232229785,4475,4475,4475,4475,19
|
|
20231113,150900,232144760,4475,4475,4475,4475,0
|
|
20231113,150800,232144760,4475,4475,4475,4475,2
|
|
20231113,150700,232135810,4480,4475,4480,4475,2
|
|
20231113,150600,232126855,4475,4475,4475,4475,1
|
|
20231113,150500,232122380,4475,4480,4480,4475,2
|
|
20231113,150400,232113425,4475,4475,4480,4475,202
|
|
20231113,150300,231209470,4475,4475,4475,4475,0
|
|
20231113,150200,231209470,4475,4475,4475,4475,13
|
|
20231113,150100,231151295,4480,4480,4480,4480,1
|
|
20231113,150000,231146815,4475,4475,4475,4475,20
|
|
20231113,145900,231057315,4475,4475,4475,4475,88
|
|
20231113,145800,230663515,4475,4480,4480,4475,29
|
|
20231113,145700,230533725,4475,4475,4480,4475,24
|
|
20231113,145600,230426320,4475,4475,4475,4475,107
|
|
20231113,145500,229947495,4480,4475,4480,4475,2
|
|
20231113,145400,229938540,4480,4480,4480,4480,0
|
|
20231113,145300,229938540,4480,4480,4480,4480,0
|
|
20231113,145200,229938540,4480,4475,4480,4475,17
|
|
20231113,145100,229862460,4475,4475,4475,4475,1
|
|
20231113,145000,229857985,4480,4480,4480,4480,13
|
|
20231113,144900,229799745,4480,4485,4485,4480,311
|
|
20231113,144800,228406455,4480,4480,4480,4480,13
|
|
20231113,144700,228348215,4480,4480,4480,4480,140
|
|
20231113,144600,227721015,4480,4480,4480,4480,0
|
|
20231113,144500,227721015,4480,4480,4480,4480,1
|
|
20231113,144400,227716535,4480,4485,4485,4480,2
|
|
20231113,144300,227707570,4480,4480,4480,4480,8
|
|
20231113,144200,227671730,4480,4480,4480,4480,7
|
|
20231113,144100,227640370,4480,4485,4485,4480,237
|
|
20231113,144000,226578520,4485,4485,4485,4485,10
|
|
20231113,143900,226533670,4480,4480,4480,4480,0
|
|
20231113,143800,226533670,4480,4480,4480,4480,94
|
|
20231113,143700,226112550,4485,4480,4485,4480,2
|
|
20231113,143600,226103585,4480,4480,4480,4480,260
|
|
20231113,143500,224938785,4480,4480,4480,4480,1
|
|
20231113,143400,224934305,4480,4480,4480,4480,11
|
|
20231113,143300,224885025,4480,4480,4480,4480,0
|
|
20231113,143200,224885025,4480,4480,4480,4480,7
|
|
20231113,143100,224853665,4480,4480,4480,4480,0
|
|
20231113,143000,224853665,4480,4480,4480,4480,0
|
|
20231113,142900,224853665,4480,4480,4480,4480,0
|
|
20231113,142800,224853665,4480,4480,4480,4480,0
|
|
20231113,142700,224853665,4480,4480,4480,4480,100
|
|
20231113,142600,224405665,4480,4480,4480,4480,2
|
|
20231113,142500,224396705,4480,4480,4480,4480,2
|
|
20231113,142400,224387745,4480,4480,4480,4480,345
|
|
20231113,142300,222842145,4485,4485,4485,4485,0
|
|
20231113,142200,222842145,4485,4485,4485,4485,0
|
|
20231113,142100,222842145,4485,4485,4485,4485,0
|
|
20231113,142000,222842145,4485,4485,4485,4485,0
|
|
20231113,141900,222842145,4485,4485,4485,4485,0
|
|
20231113,141800,222842145,4485,4485,4485,4485,1
|
|
20231113,141700,222837660,4480,4490,4490,4480,2099
|
|
20231113,141600,213432560,4485,4485,4485,4485,2
|
|
20231113,141500,213423590,4485,4485,4485,4485,117
|
|
20231113,141400,212898845,4485,4485,4485,4485,2
|
|
20231113,141300,212889875,4485,4485,4485,4485,100
|
|
20231113,141200,212441375,4485,4485,4485,4485,7
|
|
20231113,141100,212409980,4485,4485,4485,4485,42
|
|
20231113,141000,212221610,4485,4485,4485,4485,0
|
|
20231113,140900,212221610,4485,4485,4485,4485,0
|
|
20231113,140800,212221610,4485,4485,4485,4485,0
|
|
20231113,140700,212221610,4485,4485,4485,4485,0
|
|
20231113,140600,212221610,4485,4485,4485,4485,1
|
|
20231113,140500,212217125,4485,4485,4485,4485,26
|
|
20231113,140400,212100515,4485,4485,4485,4485,58
|
|
20231113,140300,211840385,4490,4490,4490,4490,150
|
|
20231113,140200,211166885,4495,4490,4495,4485,306
|
|
20231113,140100,209794030,4490,4490,4495,4490,977
|
|
20231113,140000,205407250,4495,4495,4495,4495,2600
|
|
20231113,135900,193720250,4495,4495,4495,4495,1000
|
|
20231113,135800,189225250,4500,4500,4500,4500,0
|
|
20231113,135700,189225250,4500,4500,4500,4500,1
|
|
20231113,135600,189220750,4495,4495,4495,4495,1
|
|
20231113,135500,189216255,4500,4495,4500,4495,11
|
|
20231113,135400,189166760,4495,4495,4495,4495,2
|
|
20231113,135300,189157770,4495,4500,4500,4495,13
|
|
20231113,135200,189099275,4500,4500,4500,4500,8
|
|
20231113,135100,189063275,4500,4500,4500,4500,64
|
|
20231113,135000,188775275,4500,4500,4500,4500,32
|
|
20231113,134900,188631275,4500,4500,4500,4500,54
|
|
20231113,134800,188388275,4505,4505,4505,4505,1
|
|
20231113,134700,188383770,4500,4500,4500,4500,444
|
|
20231113,134600,186385770,4505,4505,4505,4505,0
|
|
20231113,134500,186385770,4505,4500,4505,4500,2
|
|
20231113,134400,186376765,4505,4500,4505,4500,2
|
|
20231113,134300,186367760,4500,4500,4505,4500,6
|
|
20231113,134200,186340750,4505,4500,4505,4500,305
|
|
20231113,134100,184968240,4505,4500,4505,4500,11
|
|
20231113,134000,184918730,4500,4500,4500,4500,458
|
|
20231113,133900,182857730,4505,4505,4505,4505,0
|
|
20231113,133800,182857730,4505,4500,4505,4500,12
|
|
20231113,133700,182803680,4505,4500,4505,4500,20
|
|
20231113,133600,182713630,4500,4500,4500,4500,41
|
|
20231113,133500,182529130,4500,4500,4500,4500,0
|
|
20231113,133400,182529130,4500,4500,4500,4500,1
|
|
20231113,133300,182524630,4500,4500,4500,4500,4
|
|
20231113,133200,182506630,4505,4500,4505,4500,131
|
|
20231113,133100,181916995,4500,4500,4500,4500,0
|
|
20231113,133000,181916995,4500,4500,4500,4500,0
|
|
20231113,132900,181916995,4500,4500,4500,4500,90
|
|
20231113,132800,181511995,4500,4500,4500,4500,160
|
|
20231113,132700,180791995,4500,4500,4500,4500,0
|
|
20231113,132600,180791995,4500,4500,4500,4500,0
|
|
20231113,132500,180791995,4500,4500,4500,4500,0
|
|
20231113,132400,180791995,4500,4495,4500,4495,16
|
|
20231113,132300,180720070,4495,4495,4495,4495,152
|
|
20231113,132200,180036830,4495,4500,4500,4495,80
|
|
20231113,132100,179676840,4500,4495,4500,4495,36
|
|
20231113,132000,179514910,4495,4495,4495,4495,67
|
|
20231113,131900,179213745,4490,4490,4490,4490,96
|
|
20231113,131800,178782705,4490,4490,4490,4490,0
|
|
20231113,131700,178782705,4490,4490,4490,4490,0
|
|
20231113,131600,178782705,4490,4490,4490,4490,150
|
|
20231113,131500,178109205,4495,4495,4495,4490,200
|
|
20231113,131400,177210955,4475,4475,4475,4475,0
|
|
20231113,131300,177210955,4475,4475,4475,4475,3
|
|
20231113,131200,177197530,4490,4490,4490,4490,150
|
|
20231113,131100,176524030,4495,4500,4500,4495,400
|
|
20231113,131000,174724780,4500,4475,4500,4475,101
|
|
20231113,130900,174271150,4480,4480,4480,4480,152
|
|
20231113,130800,173590190,4475,4475,4475,4475,2
|
|
20231113,130700,173581240,4475,4475,4475,4475,0
|
|
20231113,130600,173581240,4475,4475,4475,4475,500
|
|
20231113,130500,171343740,4480,4480,4480,4480,0
|
|
20231113,130400,171343740,4480,4480,4480,4480,0
|
|
20231113,130300,171343740,4480,4480,4480,4480,1
|
|
20231113,130200,171339260,4475,4475,4475,4475,10
|
|
20231113,130100,171294510,4480,4480,4480,4480,47
|
|
20231113,130000,171083950,4480,4475,4480,4475,353
|
|
20231113,125900,169503510,4475,4475,4475,4475,1
|
|
20231113,125800,169499035,4480,4480,4480,4480,0
|
|
20231113,125700,169499035,4480,4480,4480,4480,100
|
|
20231113,125600,169051035,4475,4480,4480,4475,120
|
|
20231113,125500,168513935,4480,4480,4480,4480,60
|
|
20231113,125400,168245135,4480,4480,4480,4480,20
|
|
20231113,125300,168155535,4480,4480,4480,4480,20
|
|
20231113,125200,168065935,4475,4475,4475,4475,10
|
|
20231113,125100,168021185,4475,4475,4475,4475,3
|
|
20231113,125000,168007760,4475,4475,4475,4475,0
|
|
20231113,124900,168007760,4475,4475,4475,4475,2
|
|
20231113,124800,167998810,4475,4475,4475,4475,4
|
|
20231113,124700,167980910,4475,4475,4475,4475,0
|
|
20231113,124600,167980910,4475,4475,4475,4475,0
|
|
20231113,124500,167980910,4475,4475,4475,4475,0
|
|
20231113,124400,167980910,4475,4475,4475,4475,0
|
|
20231113,124300,167980910,4475,4475,4475,4475,50
|
|
20231113,124200,167757160,4475,4475,4475,4475,509
|
|
20231113,124100,165479385,4475,4475,4475,4475,3
|
|
20231113,124000,165465960,4475,4475,4475,4475,0
|
|
20231113,123900,165465960,4475,4475,4475,4475,0
|
|
20231113,123800,165465960,4475,4475,4475,4475,5
|
|
20231113,123700,165443585,4475,4475,4475,4475,1
|
|
20231113,123600,165439110,4480,4480,4480,4480,7
|
|
20231113,123500,165407750,4480,4480,4480,4480,100
|
|
20231113,123400,164959750,4475,4475,4475,4475,1
|
|
20231113,123300,164955275,4475,4475,4475,4475,0
|
|
20231113,123200,164955275,4475,4475,4475,4475,201
|
|
20231113,123100,164055800,4480,4480,4480,4480,36
|
|
20231113,123000,163894520,4480,4480,4480,4480,3
|
|
20231113,122900,163881080,4485,4485,4485,4485,0
|
|
20231113,122800,163881080,4485,4485,4485,4485,0
|
|
20231113,122700,163881080,4485,4485,4485,4485,0
|
|
20231113,122600,163881080,4485,4485,4485,4485,0
|
|
20231113,122500,163881080,4485,4485,4485,4485,0
|
|
20231113,122400,163881080,4485,4485,4485,4485,2
|
|
20231113,122300,163872110,4480,4480,4480,4480,4
|
|
20231113,122200,163854190,4480,4480,4480,4480,9
|
|
20231113,122100,163813870,4480,4480,4480,4480,0
|
|
20231113,122000,163813870,4480,4475,4480,4475,7
|
|
20231113,121900,163782520,4475,4475,4475,4475,1
|
|
20231113,121800,163778045,4480,4480,4480,4480,500
|
|
20231113,121700,161538045,4480,4480,4480,4480,3
|
|
20231113,121600,161524605,4480,4480,4480,4480,4
|
|
20231113,121500,161506685,4480,4480,4480,4480,0
|
|
20231113,121400,161506685,4480,4480,4480,4480,700
|
|
20231113,121300,158370685,4475,4475,4475,4475,0
|
|
20231113,121200,158370685,4475,4475,4475,4475,7
|
|
20231113,121100,158339360,4475,4475,4475,4475,1
|
|
20231113,121000,158334885,4475,4475,4475,4475,0
|
|
20231113,120900,158334885,4475,4475,4475,4475,5
|
|
20231113,120800,158312510,4475,4475,4475,4475,61
|
|
20231113,120700,158039535,4475,4475,4475,4475,0
|
|
20231113,120600,158039535,4475,4475,4475,4475,0
|
|
20231113,120500,158039535,4475,4475,4475,4475,50
|
|
20231113,120400,157815785,4475,4475,4475,4475,0
|
|
20231113,120300,157815785,4475,4475,4475,4475,0
|
|
20231113,120200,157815785,4475,4475,4475,4475,8
|
|
20231113,120100,157779985,4475,4475,4475,4475,1
|
|
20231113,120000,157775510,4475,4475,4475,4475,1
|
|
20231113,115900,157771035,4475,4475,4475,4475,21
|
|
20231113,115800,157677060,4475,4475,4475,4475,1120
|
|
20231113,115700,152665060,4475,4475,4475,4475,0
|
|
20231113,115600,152665060,4475,4475,4475,4475,302
|
|
20231113,115500,151313610,4475,4475,4475,4475,0
|
|
20231113,115400,151313610,4475,4475,4475,4475,0
|
|
20231113,115300,151313610,4475,4475,4475,4475,0
|
|
20231113,115200,151313610,4475,4475,4475,4475,8
|
|
20231113,115100,151277810,4475,4480,4480,4475,8
|
|
20231113,115000,151241975,4480,4480,4480,4480,28
|
|
20231113,114900,151116535,4475,4475,4475,4475,2
|
|
20231113,114800,151107585,4475,4475,4475,4475,12
|
|
20231113,114700,151053885,4475,4475,4475,4475,50
|
|
20231113,114600,150830135,4475,4475,4475,4475,58
|
|
20231113,114500,150570585,4475,4475,4475,4475,0
|
|
20231113,114400,150570585,4475,4480,4480,4475,158
|
|
20231113,114300,149862785,4485,4500,4500,4475,4582
|
|
20231113,114200,129269545,4500,4505,4505,4500,1522
|
|
20231113,114100,122414660,4510,4515,4515,4510,5148
|
|
20231113,114000,99185870,4515,4515,4515,4515,0
|
|
20231113,113900,99185870,4515,4515,4515,4515,0
|
|
20231113,113800,99185870,4515,4515,4515,4515,5
|
|
20231113,113700,99163295,4520,4520,4520,4520,10
|
|
20231113,113600,99118095,4515,4515,4515,4515,0
|
|
20231113,113500,99118095,4515,4515,4515,4515,608
|
|
20231113,113400,96372975,4515,4515,4515,4515,0
|
|
20231113,113300,96372975,4515,4515,4515,4515,2
|
|
20231113,113200,96363945,4515,4515,4515,4515,0
|
|
20231113,113100,96363945,4515,4515,4515,4515,0
|
|
20231113,113000,96363945,4515,4515,4520,4515,11
|
|
20231113,112900,96314235,4515,4515,4515,4515,0
|
|
20231113,112800,96314235,4515,4520,4520,4515,7
|
|
20231113,112700,96282620,4515,4525,4525,4515,73
|
|
20231113,112600,95953005,4520,4520,4520,4520,3681
|
|
20231113,112500,79314885,4525,4525,4525,4525,150
|
|
20231113,112400,78636135,4530,4530,4530,4530,2
|
|
20231113,112300,78627075,4525,4525,4525,4525,724
|
|
20231113,112200,75350975,4530,4530,4530,4530,0
|
|
20231113,112100,75350975,4530,4530,4530,4530,2
|
|
20231113,112000,75341915,4525,4530,4530,4525,3
|
|
20231113,111900,75328330,4525,4525,4525,4525,31
|
|
20231113,111800,75188055,4525,4525,4525,4525,236
|
|
20231113,111700,74120155,4525,4530,4530,4525,4
|
|
20231113,111600,74102040,4525,4525,4525,4525,1
|
|
20231113,111500,74097515,4530,4530,4530,4530,0
|
|
20231113,111400,74097515,4530,4530,4530,4530,0
|
|
20231113,111300,74097515,4530,4530,4530,4530,0
|
|
20231113,111200,74097515,4530,4530,4530,4530,0
|
|
20231113,111100,74097515,4530,4530,4530,4530,2
|
|
20231113,111000,74088455,4525,4530,4530,4525,4
|
|
20231113,110900,74070340,4525,4525,4525,4525,3
|
|
20231113,110800,74056765,4525,4525,4525,4525,34
|
|
20231113,110700,73902915,4525,4525,4525,4525,506
|
|
20231113,110600,71613265,4525,4525,4525,4525,1
|
|
20231113,110500,71608740,4530,4530,4530,4530,0
|
|
20231113,110400,71608740,4530,4530,4530,4530,2
|
|
20231113,110300,71599680,4525,4525,4525,4525,1
|
|
20231113,110200,71595155,4530,4525,4530,4525,18
|
|
20231113,110100,71513655,4525,4525,4525,4525,0
|
|
20231113,110000,71513655,4525,4525,4525,4525,1
|
|
20231113,105900,71509130,4530,4525,4530,4525,99
|
|
20231113,105800,71061105,4520,4520,4520,4520,5
|
|
20231113,105700,71038505,4520,4520,4520,4520,2
|
|
20231113,105600,71029465,4520,4520,4520,4520,2
|
|
20231113,105500,71020425,4520,4520,4520,4520,58
|
|
20231113,105400,70758265,4525,4525,4525,4525,0
|
|
20231113,105300,70758265,4525,4525,4525,4525,0
|
|
20231113,105200,70758265,4525,4525,4525,4525,0
|
|
20231113,105100,70758265,4525,4525,4525,4525,10
|
|
20231113,105000,70713015,4530,4530,4530,4530,10
|
|
20231113,104900,70667715,4525,4525,4525,4525,3
|
|
20231113,104800,70654140,4525,4525,4525,4525,0
|
|
20231113,104700,70654140,4525,4530,4530,4525,18
|
|
20231113,104600,70572640,4525,4525,4530,4525,13
|
|
20231113,104500,70513765,4520,4530,4530,4520,2
|
|
20231113,104400,70504715,4520,4520,4520,4520,1
|
|
20231113,104300,70500195,4530,4530,4530,4530,10
|
|
20231113,104200,70454895,4525,4525,4525,4525,10
|
|
20231113,104100,70409645,4525,4530,4530,4525,160
|
|
20231113,104000,69685595,4525,4530,4530,4525,151
|
|
20231113,103900,69002315,4530,4530,4530,4530,10
|
|
20231113,103800,68957015,4525,4525,4530,4525,260
|
|
20231113,103700,67780465,4530,4525,4530,4525,510
|
|
20231113,103600,65472665,4530,4530,4530,4530,0
|
|
20231113,103500,65472665,4530,4530,4530,4530,0
|
|
20231113,103400,65472665,4530,4530,4530,4530,0
|
|
20231113,103300,65472665,4530,4530,4530,4530,0
|
|
20231113,103200,65472665,4530,4530,4530,4530,0
|
|
20231113,103100,65472665,4530,4530,4530,4530,0
|
|
20231113,103000,65472665,4530,4525,4530,4520,302
|
|
20231113,102900,64106095,4530,4525,4530,4525,11
|
|
20231113,102800,64056270,4525,4525,4530,4525,23
|
|
20231113,102700,63952145,4530,4530,4530,4530,0
|
|
20231113,102600,63952145,4530,4530,4530,4530,10
|
|
20231113,102500,63906845,4525,4525,4525,4525,950
|
|
20231113,102400,59608095,4530,4530,4530,4530,0
|
|
20231113,102300,59608095,4530,4530,4530,4530,1549
|
|
20231113,102200,52591125,4535,4535,4535,4535,0
|
|
20231113,102100,52591125,4535,4535,4535,4535,1
|
|
20231113,102000,52586590,4530,4530,4530,4530,0
|
|
20231113,101900,52586590,4530,4530,4530,4530,64
|
|
20231113,101800,52296670,4535,4535,4535,4535,0
|
|
20231113,101700,52296670,4535,4535,4535,4535,1
|
|
20231113,101600,52292135,4530,4530,4530,4530,0
|
|
20231113,101500,52292135,4530,4530,4530,4530,250
|
|
20231113,101400,51159635,4530,4535,4535,4530,549
|
|
20231113,101300,48670420,4535,4535,4535,4535,12
|
|
20231113,101200,48616000,4540,4540,4540,4540,0
|
|
20231113,101100,48616000,4540,4540,4540,4540,43
|
|
20231113,101000,48420780,4540,4540,4540,4540,0
|
|
20231113,100900,48420780,4540,4540,4540,4540,0
|
|
20231113,100800,48420780,4540,4540,4540,4540,144
|
|
20231113,100700,47767020,4535,4535,4535,4535,0
|
|
20231113,100600,47767020,4535,4535,4535,4535,87
|
|
20231113,100500,47372475,4535,4535,4535,4535,0
|
|
20231113,100400,47372475,4535,4535,4535,4535,0
|
|
20231113,100300,47372475,4535,4535,4535,4535,0
|
|
20231113,100200,47372475,4535,4535,4535,4535,57
|
|
20231113,100100,47113980,4535,4535,4535,4535,85
|
|
20231113,100000,46728505,4540,4540,4540,4540,1
|
|
20231113,095900,46723965,4535,4535,4535,4535,20
|
|
20231113,095800,46633265,4540,4540,4540,4540,0
|
|
20231113,095700,46633265,4540,4540,4540,4540,1
|
|
20231113,095600,46628725,4535,4535,4535,4535,0
|
|
20231113,095500,46628725,4535,4535,4535,4535,41
|
|
20231113,095400,46442790,4535,4535,4535,4535,0
|
|
20231113,095300,46442790,4535,4540,4540,4535,110
|
|
20231113,095200,45943440,4535,4535,4535,4535,165
|
|
20231113,095100,45195165,4540,4545,4545,4540,26
|
|
20231113,095000,45077045,4545,4545,4545,4545,0
|
|
20231113,094900,45077045,4545,4525,4545,4525,190
|
|
20231113,094800,44215400,4525,4525,4525,4525,0
|
|
20231113,094700,44215400,4525,4525,4525,4525,0
|
|
20231113,094600,44215400,4525,4525,4525,4525,0
|
|
20231113,094500,44215400,4525,4525,4525,4525,0
|
|
20231113,094400,44215400,4525,4525,4525,4525,0
|
|
20231113,094300,44215400,4525,4520,4525,4520,2232
|
|
20231113,094200,34126710,4520,4515,4520,4515,3
|
|
20231113,094100,34113160,4520,4520,4520,4520,0
|
|
20231113,094000,34113160,4520,4520,4520,4520,1
|
|
20231113,093900,34108640,4520,4520,4520,4520,10
|
|
20231113,093800,34063440,4515,4515,4515,4515,453
|
|
20231113,093700,32018145,4515,4515,4515,4515,2
|
|
20231113,093600,32009115,4520,4520,4520,4520,0
|
|
20231113,093500,32009115,4520,4525,4525,4520,151
|
|
20231113,093400,31326590,4525,4520,4525,4520,1153
|
|
20231113,093300,26115025,4525,4520,4525,4520,358
|
|
20231113,093200,24496860,4525,4530,4530,4525,151
|
|
20231113,093100,23813580,4530,4525,4530,4525,357
|
|
20231113,093000,22198150,4525,4525,4525,4525,11
|
|
20231113,092900,22148375,4525,4530,4530,4525,302
|
|
20231113,092800,20781470,4530,4530,4530,4530,0
|
|
20231113,092700,20781470,4530,4530,4530,4530,0
|
|
20231113,092600,20781470,4530,4530,4530,4530,0
|
|
20231113,092500,20781470,4530,4525,4530,4525,155
|
|
20231113,092400,20080090,4525,4525,4525,4525,1
|
|
20231113,092300,20075565,4530,4530,4530,4530,1
|
|
20231113,092200,20071035,4525,4525,4525,4525,98
|
|
20231113,092100,19627585,4520,4520,4520,4520,8
|
|
20231113,092000,19591425,4525,4525,4525,4525,0
|
|
20231113,091900,19591425,4525,4520,4525,4520,319
|
|
20231113,091800,18149540,4525,4525,4525,4525,2
|
|
20231113,091700,18140490,4525,4525,4525,4525,0
|
|
20231113,091600,18140490,4525,4525,4525,4525,9
|
|
20231113,091500,18099765,4525,4525,4525,4525,0
|
|
20231113,091400,18099765,4525,4525,4525,4525,0
|
|
20231113,091300,18099765,4525,4525,4525,4525,0
|
|
20231113,091200,18099765,4525,4520,4525,4515,1560
|
|
20231113,091100,11048570,4520,4520,4520,4520,4
|
|
20231113,091000,11030490,4525,4525,4525,4525,1
|
|
20231113,090900,11025965,4520,4520,4520,4520,102
|
|
20231113,090800,10564925,4520,4515,4520,4515,4
|
|
20231113,090700,10546855,4520,4525,4525,4520,152
|
|
20231113,090600,9859805,4515,4515,4515,4515,0
|
|
20231113,090500,9859805,4515,4515,4515,4515,2
|
|
20231113,090400,9850775,4530,4530,4530,4530,1138
|
|
20231113,090300,4695635,4535,4545,4545,4535,490
|
|
20231113,090200,2471765,4560,4545,4560,4545,4
|
|
20231113,090100,2453570,4545,4545,4545,4545,30
|
|
20231113,090000,2317220,4535,4550,4585,4535,509
|