660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,195700,155173720,4530,4530,4530,4530,1740
|
|
20231114,195600,155173720,4530,4530,4530,4530,0
|
|
20231114,195500,155173720,4530,4530,4530,4530,0
|
|
20231114,195400,155173720,4530,4530,4530,4530,0
|
|
20231114,195300,155173720,4530,4530,4530,4530,0
|
|
20231114,195200,155173720,4530,4530,4530,4530,0
|
|
20231114,195100,155173720,4530,4530,4530,4530,0
|
|
20231114,195000,155173720,4530,4530,4530,4530,0
|
|
20231114,194900,155173720,4530,4530,4530,4530,0
|
|
20231114,194800,155173720,4530,4530,4530,4530,0
|
|
20231114,194700,155173720,4530,4530,4530,4530,0
|
|
20231114,194600,155173720,4530,4530,4530,4530,0
|
|
20231114,194500,155173720,4530,4530,4530,4530,0
|
|
20231114,194400,155173720,4530,4530,4530,4530,0
|
|
20231114,194300,155173720,4530,4530,4530,4530,0
|
|
20231114,194200,155173720,4530,4530,4530,4530,0
|
|
20231114,194100,155173720,4530,4530,4530,4530,0
|
|
20231114,194000,155173720,4530,4530,4530,4530,0
|
|
20231114,193900,155173720,4530,4530,4530,4530,0
|
|
20231114,193800,155173720,4530,4530,4530,4530,0
|
|
20231114,193700,155173720,4530,4530,4530,4530,0
|
|
20231114,193600,155173720,4530,4530,4530,4530,0
|
|
20231114,193500,155173720,4530,4530,4530,4530,0
|
|
20231114,193400,155173720,4530,4530,4530,4530,0
|
|
20231114,193300,155173720,4530,4530,4530,4530,0
|
|
20231114,193200,155173720,4530,4530,4530,4530,0
|
|
20231114,193100,155173720,4530,4530,4530,4530,0
|
|
20231114,193000,155173720,4530,4530,4530,4530,0
|
|
20231114,192900,155173720,4530,4530,4530,4530,0
|
|
20231114,192800,155173720,4530,4530,4530,4530,0
|
|
20231114,192700,155173720,4530,4530,4530,4530,1740
|
|
20231114,192600,155173720,4530,4530,4530,4530,0
|
|
20231114,192500,155173720,4530,4530,4530,4530,0
|
|
20231114,192400,155173720,4530,4530,4530,4530,0
|
|
20231114,192300,155173720,4530,4530,4530,4530,0
|
|
20231114,192200,155173720,4530,4530,4530,4530,0
|
|
20231114,192100,155173720,4530,4530,4530,4530,0
|
|
20231114,192000,155173720,4530,4530,4530,4530,0
|
|
20231114,191900,155173720,4530,4530,4530,4530,0
|
|
20231114,191800,155173720,4530,4530,4530,4530,0
|
|
20231114,191700,155173720,4530,4530,4530,4530,0
|
|
20231114,191600,155173720,4530,4530,4530,4530,0
|
|
20231114,191500,155173720,4530,4530,4530,4530,0
|
|
20231114,191400,155173720,4530,4530,4530,4530,0
|
|
20231114,191300,155173720,4530,4530,4530,4530,0
|
|
20231114,191200,155173720,4530,4530,4530,4530,0
|
|
20231114,191100,155173720,4530,4530,4530,4530,0
|
|
20231114,191000,155173720,4530,4530,4530,4530,0
|
|
20231114,190900,155173720,4530,4530,4530,4530,0
|
|
20231114,190800,155173720,4530,4530,4530,4530,0
|
|
20231114,190700,155173720,4530,4530,4530,4530,0
|
|
20231114,190600,155173720,4530,4530,4530,4530,0
|
|
20231114,190500,155173720,4530,4530,4530,4530,0
|
|
20231114,190400,155173720,4530,4530,4530,4530,0
|
|
20231114,190300,155173720,4530,4530,4530,4530,0
|
|
20231114,190200,155173720,4530,4530,4530,4530,0
|
|
20231114,190100,155173720,4530,4530,4530,4530,0
|
|
20231114,190000,155173720,4530,4530,4530,4530,0
|
|
20231114,185900,155173720,4530,4530,4530,4530,0
|
|
20231114,185800,155173720,4530,4530,4530,4530,0
|
|
20231114,185700,155173720,4530,4530,4530,4530,1740
|
|
20231114,185600,155173720,4530,4530,4530,4530,0
|
|
20231114,185500,155173720,4530,4530,4530,4530,0
|
|
20231114,185400,155173720,4530,4530,4530,4530,0
|
|
20231114,185300,155173720,4530,4530,4530,4530,0
|
|
20231114,185200,155173720,4530,4530,4530,4530,0
|
|
20231114,185100,155173720,4530,4530,4530,4530,0
|
|
20231114,185000,155173720,4530,4530,4530,4530,0
|
|
20231114,184900,155173720,4530,4530,4530,4530,0
|
|
20231114,184800,155173720,4530,4530,4530,4530,0
|
|
20231114,184700,155173720,4530,4530,4530,4530,0
|
|
20231114,184600,155173720,4530,4530,4530,4530,0
|
|
20231114,184500,155173720,4530,4530,4530,4530,0
|
|
20231114,184400,155173720,4530,4530,4530,4530,0
|
|
20231114,184300,155173720,4530,4530,4530,4530,0
|
|
20231114,184200,155173720,4530,4530,4530,4530,0
|
|
20231114,184100,155173720,4530,4530,4530,4530,0
|
|
20231114,184000,155173720,4530,4530,4530,4530,0
|
|
20231114,183900,155173720,4530,4530,4530,4530,0
|
|
20231114,183800,155173720,4530,4530,4530,4530,0
|
|
20231114,183700,155173720,4530,4530,4530,4530,0
|
|
20231114,183600,155173720,4530,4530,4530,4530,0
|
|
20231114,183500,155173720,4530,4530,4530,4530,0
|
|
20231114,183400,155173720,4530,4530,4530,4530,0
|
|
20231114,183300,155173720,4530,4530,4530,4530,0
|
|
20231114,183200,155173720,4530,4530,4530,4530,0
|
|
20231114,183100,155173720,4530,4530,4530,4530,0
|
|
20231114,183000,155173720,4530,4530,4530,4530,0
|
|
20231114,182900,155173720,4530,4530,4530,4530,0
|
|
20231114,182800,155173720,4530,4530,4530,4530,0
|
|
20231114,182700,155173720,4530,4530,4530,4530,1740
|
|
20231114,182600,155173720,4530,4530,4530,4530,0
|
|
20231114,182500,155173720,4530,4530,4530,4530,0
|
|
20231114,182400,155173720,4530,4530,4530,4530,0
|
|
20231114,182300,155173720,4530,4530,4530,4530,0
|
|
20231114,182200,155173720,4530,4530,4530,4530,0
|
|
20231114,182100,155173720,4530,4530,4530,4530,0
|
|
20231114,182000,155173720,4530,4530,4530,4530,0
|
|
20231114,181900,155173720,4530,4530,4530,4530,0
|
|
20231114,181800,155173720,4530,4530,4530,4530,0
|
|
20231114,181700,155173720,4530,4530,4530,4530,0
|
|
20231114,181600,155173720,4530,4530,4530,4530,0
|
|
20231114,181500,155173720,4530,4530,4530,4530,0
|
|
20231114,181400,155173720,4530,4530,4530,4530,0
|
|
20231114,181300,155173720,4530,4530,4530,4530,0
|
|
20231114,181200,155173720,4530,4530,4530,4530,0
|
|
20231114,181100,155173720,4530,4530,4530,4530,0
|
|
20231114,181000,155173720,4530,4530,4530,4530,0
|
|
20231114,180900,155173720,4530,4530,4530,4530,0
|
|
20231114,180800,155173720,4530,4530,4530,4530,0
|
|
20231114,180700,155173720,4530,4530,4530,4530,0
|
|
20231114,180600,155173720,4530,4530,4530,4530,0
|
|
20231114,180500,155173720,4530,4530,4530,4530,0
|
|
20231114,180400,155173720,4530,4530,4530,4530,0
|
|
20231114,180300,155173720,4530,4530,4530,4530,0
|
|
20231114,180200,155173720,4530,4530,4530,4530,0
|
|
20231114,180100,155173720,4530,4530,4530,4530,0
|
|
20231114,180000,155173720,4530,4530,4530,4530,0
|
|
20231114,175900,155173720,4530,4530,4530,4530,0
|
|
20231114,175800,155173720,4530,4530,4530,4530,0
|
|
20231114,175700,155173720,4530,4530,4530,4530,1740
|
|
20231114,175600,155173720,4530,4530,4530,4530,0
|
|
20231114,175500,155173720,4530,4530,4530,4530,0
|
|
20231114,175400,155173720,4530,4530,4530,4530,0
|
|
20231114,175300,155173720,4530,4530,4530,4530,0
|
|
20231114,175200,155173720,4530,4530,4530,4530,0
|
|
20231114,175100,155173720,4530,4530,4530,4530,0
|
|
20231114,175000,155173720,4530,4530,4530,4530,0
|
|
20231114,174900,155173720,4530,4530,4530,4530,0
|
|
20231114,174800,155173720,4530,4530,4530,4530,0
|
|
20231114,174700,155173720,4530,4530,4530,4530,0
|
|
20231114,174600,155173720,4530,4530,4530,4530,0
|
|
20231114,174500,155173720,4530,4530,4530,4530,0
|
|
20231114,174400,155173720,4530,4530,4530,4530,0
|
|
20231114,174300,155173720,4530,4530,4530,4530,0
|
|
20231114,174200,155173720,4530,4530,4530,4530,0
|
|
20231114,174100,155173720,4530,4530,4530,4530,0
|
|
20231114,174000,155173720,4530,4530,4530,4530,0
|
|
20231114,173900,155173720,4530,4530,4530,4530,0
|
|
20231114,173800,155173720,4530,4530,4530,4530,0
|
|
20231114,173700,155173720,4530,4530,4530,4530,0
|
|
20231114,173600,155173720,4530,4530,4530,4530,0
|
|
20231114,173500,155173720,4530,4530,4530,4530,0
|
|
20231114,173400,155173720,4530,4530,4530,4530,0
|
|
20231114,173300,155173720,4530,4530,4530,4530,0
|
|
20231114,173200,155173720,4530,4530,4530,4530,0
|
|
20231114,173100,155173720,4530,4530,4530,4530,0
|
|
20231114,173000,155173720,4530,4530,4530,4530,0
|
|
20231114,172900,155173720,4530,4530,4530,4530,0
|
|
20231114,172800,155173720,4530,4530,4530,4530,0
|
|
20231114,172700,155173720,4530,4530,4530,4530,1740
|
|
20231114,172600,155173720,4530,4530,4530,4530,0
|
|
20231114,172500,155173720,4530,4530,4530,4530,0
|
|
20231114,172400,155173720,4530,4530,4530,4530,0
|
|
20231114,172300,155173720,4530,4530,4530,4530,0
|
|
20231114,172200,155173720,4530,4530,4530,4530,0
|
|
20231114,172100,155173720,4530,4530,4530,4530,0
|
|
20231114,172000,155173720,4530,4530,4530,4530,0
|
|
20231114,171900,155173720,4530,4530,4530,4530,0
|
|
20231114,171800,155173720,4530,4530,4530,4530,0
|
|
20231114,171700,155173720,4530,4530,4530,4530,0
|
|
20231114,171600,155173720,4530,4530,4530,4530,0
|
|
20231114,171500,155173720,4530,4530,4530,4530,0
|
|
20231114,171400,155173720,4530,4530,4530,4530,0
|
|
20231114,171300,155173720,4530,4530,4530,4530,0
|
|
20231114,171200,155173720,4530,4530,4530,4530,0
|
|
20231114,171100,155173720,4530,4530,4530,4530,0
|
|
20231114,171000,155173720,4530,4530,4530,4530,0
|
|
20231114,170900,155173720,4530,4530,4530,4530,0
|
|
20231114,170800,155173720,4530,4530,4530,4530,0
|
|
20231114,170700,155173720,4530,4530,4530,4530,0
|
|
20231114,170600,155173720,4530,4530,4530,4530,0
|
|
20231114,170500,155173720,4530,4530,4530,4530,0
|
|
20231114,170400,155173720,4530,4530,4530,4530,0
|
|
20231114,170300,155173720,4530,4530,4530,4530,0
|
|
20231114,170200,155173720,4530,4530,4530,4530,0
|
|
20231114,170100,155173720,4530,4530,4530,4530,0
|
|
20231114,170000,155173720,4530,4530,4530,4530,0
|
|
20231114,165900,155173720,4530,4530,4530,4530,0
|
|
20231114,165800,155173720,4530,4530,4530,4530,0
|
|
20231114,165700,155173720,4530,4530,4530,4530,1740
|
|
20231114,165600,155173720,4530,4530,4530,4530,0
|
|
20231114,165500,155173720,4530,4530,4530,4530,0
|
|
20231114,165400,155173720,4530,4530,4530,4530,0
|
|
20231114,165300,155173720,4530,4530,4530,4530,0
|
|
20231114,165200,155173720,4530,4530,4530,4530,0
|
|
20231114,165100,155173720,4530,4530,4530,4530,0
|
|
20231114,165000,155173720,4530,4530,4530,4530,0
|
|
20231114,164900,155173720,4530,4530,4530,4530,0
|
|
20231114,164800,155173720,4530,4530,4530,4530,0
|
|
20231114,164700,155173720,4530,4530,4530,4530,0
|
|
20231114,164600,155173720,4530,4530,4530,4530,0
|
|
20231114,164500,155173720,4530,4530,4530,4530,0
|
|
20231114,164400,155173720,4530,4530,4530,4530,0
|
|
20231114,164300,155173720,4530,4530,4530,4530,0
|
|
20231114,164200,155173720,4530,4530,4530,4530,0
|
|
20231114,164100,155173720,4530,4530,4530,4530,0
|
|
20231114,164000,155173720,4530,4530,4530,4530,0
|
|
20231114,163900,155173720,4530,4530,4530,4530,0
|
|
20231114,163800,155173720,4530,4530,4530,4530,0
|
|
20231114,163700,155173720,4530,4530,4530,4530,0
|
|
20231114,163600,155173720,4530,4530,4530,4530,0
|
|
20231114,163500,155173720,4530,4530,4530,4530,0
|
|
20231114,163400,155173720,4530,4530,4530,4530,0
|
|
20231114,163300,155173720,4530,4530,4530,4530,0
|
|
20231114,163200,155173720,4530,4530,4530,4530,0
|
|
20231114,163100,155173720,4530,4530,4530,4530,0
|
|
20231114,163000,155173720,4530,4530,4530,4530,0
|
|
20231114,162900,155173720,4530,4530,4530,4530,0
|
|
20231114,162800,155173720,4530,4530,4530,4530,0
|
|
20231114,162700,155173720,4530,4530,4530,4530,1740
|
|
20231114,162600,155173720,4530,4530,4530,4530,0
|
|
20231114,162500,155173720,4530,4530,4530,4530,0
|
|
20231114,162400,155173720,4530,4530,4530,4530,0
|
|
20231114,162300,155173720,4530,4530,4530,4530,0
|
|
20231114,162200,155173720,4530,4530,4530,4530,0
|
|
20231114,162100,155173720,4530,4530,4530,4530,0
|
|
20231114,162000,155173720,4530,4530,4530,4530,0
|
|
20231114,161900,155173720,4530,4530,4530,4530,0
|
|
20231114,161800,155173720,4530,4530,4530,4530,0
|
|
20231114,161700,155173720,4530,4530,4530,4530,0
|
|
20231114,161600,155173720,4530,4530,4530,4530,0
|
|
20231114,161500,155173720,4530,4530,4530,4530,0
|
|
20231114,161400,155173720,4530,4530,4530,4530,0
|
|
20231114,161300,155173720,4530,4530,4530,4530,0
|
|
20231114,161200,155173720,4530,4530,4530,4530,0
|
|
20231114,161100,155173720,4530,4530,4530,4530,0
|
|
20231114,161000,155173720,4530,4530,4530,4530,0
|
|
20231114,160900,155173720,4530,4530,4530,4530,0
|
|
20231114,160800,155173720,4530,4530,4530,4530,0
|
|
20231114,160700,155173720,4530,4530,4530,4530,0
|
|
20231114,160600,155173720,4530,4530,4530,4530,0
|
|
20231114,160500,155173720,4530,4530,4530,4530,0
|
|
20231114,160400,155173720,4530,4530,4530,4530,0
|
|
20231114,160300,155173720,4530,4530,4530,4530,0
|
|
20231114,160200,155173720,4530,4530,4530,4530,0
|
|
20231114,160100,155173720,4530,4530,4530,4530,0
|
|
20231114,160000,155173720,4530,4530,4530,4530,0
|
|
20231114,155900,155173720,4530,4530,4530,4530,0
|
|
20231114,155800,155173720,4530,4530,4530,4530,0
|
|
20231114,155700,155173720,4530,4530,4530,4530,1740
|
|
20231114,155600,155173720,4530,4530,4530,4530,0
|
|
20231114,155500,155173720,4530,4530,4530,4530,0
|
|
20231114,155400,155173720,4530,4530,4530,4530,0
|
|
20231114,155300,155173720,4530,4530,4530,4530,0
|
|
20231114,155200,155173720,4530,4530,4530,4530,0
|
|
20231114,155100,155173720,4530,4530,4530,4530,0
|
|
20231114,155000,155173720,4530,4530,4530,4530,0
|
|
20231114,154900,155173720,4530,4530,4530,4530,0
|
|
20231114,154800,155173720,4530,4530,4530,4530,0
|
|
20231114,154700,155173720,4530,4530,4530,4530,0
|
|
20231114,154600,155173720,4530,4530,4530,4530,0
|
|
20231114,154500,155173720,4530,4530,4530,4530,0
|
|
20231114,154400,155173720,4530,4530,4530,4530,0
|
|
20231114,154300,155173720,4530,4530,4530,4530,0
|
|
20231114,154200,155173720,4530,4530,4530,4530,0
|
|
20231114,154100,155173720,4530,4530,4530,4530,0
|
|
20231114,154000,155173720,4530,4530,4530,4530,0
|
|
20231114,153900,155173720,4530,4530,4530,4530,0
|
|
20231114,153800,155173720,4530,4530,4530,4530,0
|
|
20231114,153700,155173720,4530,4530,4530,4530,0
|
|
20231114,153600,155173720,4530,4530,4530,4530,0
|
|
20231114,153500,155173720,4530,4530,4530,4530,0
|
|
20231114,153400,155173720,4530,4530,4530,4530,0
|
|
20231114,153300,155173720,4530,4530,4530,4530,0
|
|
20231114,153200,155173720,4530,4530,4530,4530,0
|
|
20231114,153100,155173720,4530,4530,4530,4530,0
|
|
20231114,153000,155173720,4530,4530,4530,4530,1740
|
|
20231114,152900,147291520,4530,4530,4530,4530,0
|
|
20231114,152800,147291520,4530,4530,4530,4530,0
|
|
20231114,152700,147291520,4530,4530,4530,4530,0
|
|
20231114,152600,147291520,4530,4530,4530,4530,0
|
|
20231114,152500,147291520,4530,4530,4530,4530,0
|
|
20231114,152400,147291520,4530,4530,4530,4530,0
|
|
20231114,152300,147291520,4530,4530,4530,4530,0
|
|
20231114,152200,147291520,4530,4530,4530,4530,0
|
|
20231114,152100,147291520,4530,4530,4530,4530,0
|
|
20231114,152000,147291520,4530,4530,4530,4530,0
|
|
20231114,151900,147291520,4530,4525,4530,4525,121
|
|
20231114,151800,146743985,4525,4520,4525,4520,11
|
|
20231114,151700,146694260,4520,4520,4520,4520,60
|
|
20231114,151600,146423060,4520,4520,4520,4520,9
|
|
20231114,151500,146382380,4525,4525,4525,4525,196
|
|
20231114,151400,145495480,4525,4525,4525,4525,1
|
|
20231114,151300,145490955,4525,4525,4525,4525,1
|
|
20231114,151200,145486430,4525,4525,4525,4525,2
|
|
20231114,151100,145477380,4525,4525,4525,4525,21
|
|
20231114,151000,145382355,4525,4525,4525,4525,4
|
|
20231114,150900,145364255,4530,4525,4530,4525,3
|
|
20231114,150800,145350670,4525,4525,4530,4525,7
|
|
20231114,150700,145318975,4525,4525,4525,4525,1
|
|
20231114,150600,145314450,4530,4525,4530,4525,12
|
|
20231114,150500,145260100,4525,4525,4525,4520,27
|
|
20231114,150400,145137930,4525,4525,4525,4525,1
|
|
20231114,150300,145133405,4525,4525,4525,4520,6
|
|
20231114,150200,145106265,4530,4530,4530,4530,0
|
|
20231114,150100,145106265,4530,4525,4530,4525,11
|
|
20231114,150000,145056440,4525,4525,4525,4525,2
|
|
20231114,145900,145047390,4525,4525,4525,4525,0
|
|
20231114,145800,145047390,4525,4525,4525,4525,0
|
|
20231114,145700,145047390,4525,4525,4525,4525,590
|
|
20231114,145600,142377640,4525,4525,4525,4525,0
|
|
20231114,145500,142377640,4525,4525,4525,4525,4
|
|
20231114,145400,142359540,4525,4525,4525,4525,2
|
|
20231114,145300,142350490,4530,4530,4530,4530,0
|
|
20231114,145200,142350490,4530,4530,4530,4530,16
|
|
20231114,145100,142278010,4525,4525,4525,4525,0
|
|
20231114,145000,142278010,4525,4525,4525,4525,150
|
|
20231114,144900,141599260,4530,4530,4530,4530,1
|
|
20231114,144800,141594730,4525,4525,4525,4525,737
|
|
20231114,144700,138259805,4525,4525,4525,4525,10
|
|
20231114,144600,138214555,4530,4530,4530,4530,0
|
|
20231114,144500,138214555,4530,4530,4530,4530,0
|
|
20231114,144400,138214555,4530,4530,4530,4530,2
|
|
20231114,144300,138205495,4520,4520,4520,4520,0
|
|
20231114,144200,138205495,4520,4520,4520,4520,0
|
|
20231114,144100,138205495,4520,4520,4520,4520,0
|
|
20231114,144000,138205495,4520,4520,4520,4520,2
|
|
20231114,143900,138196455,4520,4520,4520,4520,0
|
|
20231114,143800,138196455,4520,4520,4520,4520,0
|
|
20231114,143700,138196455,4520,4520,4520,4520,0
|
|
20231114,143600,138196455,4520,4520,4520,4520,0
|
|
20231114,143500,138196455,4520,4520,4520,4520,4
|
|
20231114,143400,138178375,4520,4520,4520,4520,163
|
|
20231114,143300,137441615,4520,4520,4520,4520,0
|
|
20231114,143200,137441615,4520,4520,4520,4520,0
|
|
20231114,143100,137441615,4520,4520,4520,4520,0
|
|
20231114,143000,137441615,4520,4520,4520,4520,0
|
|
20231114,142900,137441615,4520,4525,4525,4520,7
|
|
20231114,142800,137409945,4525,4525,4525,4525,0
|
|
20231114,142700,137409945,4525,4525,4525,4525,0
|
|
20231114,142600,137409945,4525,4525,4525,4525,1
|
|
20231114,142500,137405420,4525,4525,4525,4525,143
|
|
20231114,142400,136758345,4525,4530,4530,4525,133
|
|
20231114,142300,136156515,4525,4525,4525,4525,726
|
|
20231114,142200,132871365,4530,4530,4530,4530,0
|
|
20231114,142100,132871365,4530,4530,4530,4530,1
|
|
20231114,142000,132866835,4525,4525,4525,4525,342
|
|
20231114,141900,131319285,4525,4525,4525,4525,0
|
|
20231114,141800,131319285,4525,4525,4525,4525,0
|
|
20231114,141700,131319285,4525,4525,4525,4525,0
|
|
20231114,141600,131319285,4525,4525,4525,4525,9
|
|
20231114,141500,131278560,4525,4525,4525,4525,0
|
|
20231114,141400,131278560,4525,4525,4525,4525,0
|
|
20231114,141300,131278560,4525,4525,4525,4525,0
|
|
20231114,141200,131278560,4525,4525,4525,4525,0
|
|
20231114,141100,131278560,4525,4520,4525,4520,698
|
|
20231114,141000,128122600,4520,4520,4520,4520,10
|
|
20231114,140900,128077400,4520,4520,4520,4520,0
|
|
20231114,140800,128077400,4520,4520,4520,4520,0
|
|
20231114,140700,128077400,4520,4520,4520,4520,0
|
|
20231114,140600,128077400,4520,4520,4520,4520,0
|
|
20231114,140500,128077400,4520,4520,4520,4520,0
|
|
20231114,140400,128077400,4520,4520,4520,4520,0
|
|
20231114,140300,128077400,4520,4520,4520,4520,7
|
|
20231114,140200,128045760,4520,4520,4520,4520,0
|
|
20231114,140100,128045760,4520,4520,4520,4520,0
|
|
20231114,140000,128045760,4520,4520,4520,4520,2
|
|
20231114,135900,128036720,4520,4520,4520,4520,0
|
|
20231114,135800,128036720,4520,4520,4520,4520,1
|
|
20231114,135700,128032200,4515,4515,4515,4515,355
|
|
20231114,135600,126429375,4520,4520,4520,4520,0
|
|
20231114,135500,126429375,4520,4515,4520,4515,4
|
|
20231114,135400,126411310,4515,4515,4515,4515,1
|
|
20231114,135300,126406795,4520,4520,4520,4520,1
|
|
20231114,135200,126402275,4515,4515,4515,4515,0
|
|
20231114,135100,126402275,4515,4515,4515,4515,0
|
|
20231114,135000,126402275,4515,4515,4515,4515,1
|
|
20231114,134900,126397760,4515,4515,4515,4515,0
|
|
20231114,134800,126397760,4515,4515,4515,4515,0
|
|
20231114,134700,126397760,4515,4515,4515,4515,0
|
|
20231114,134600,126397760,4515,4515,4515,4515,0
|
|
20231114,134500,126397760,4515,4515,4515,4515,1454
|
|
20231114,134400,119832950,4515,4515,4515,4515,0
|
|
20231114,134300,119832950,4515,4515,4515,4515,8
|
|
20231114,134200,119796830,4520,4520,4520,4520,0
|
|
20231114,134100,119796830,4520,4520,4520,4520,0
|
|
20231114,134000,119796830,4520,4520,4520,4520,0
|
|
20231114,133900,119796830,4520,4520,4520,4520,0
|
|
20231114,133800,119796830,4520,4520,4520,4520,0
|
|
20231114,133700,119796830,4520,4520,4520,4520,0
|
|
20231114,133600,119796830,4520,4520,4520,4520,0
|
|
20231114,133500,119796830,4520,4520,4520,4520,0
|
|
20231114,133400,119796830,4520,4520,4520,4520,6
|
|
20231114,133300,119769710,4515,4515,4515,4515,0
|
|
20231114,133200,119769710,4515,4515,4515,4515,57
|
|
20231114,133100,119512355,4520,4520,4520,4520,0
|
|
20231114,133000,119512355,4520,4520,4520,4520,0
|
|
20231114,132900,119512355,4520,4520,4520,4520,0
|
|
20231114,132800,119512355,4520,4520,4520,4520,0
|
|
20231114,132700,119512355,4520,4520,4520,4520,4
|
|
20231114,132600,119494275,4520,4520,4520,4520,2
|
|
20231114,132500,119485235,4520,4520,4520,4520,0
|
|
20231114,132400,119485235,4520,4520,4520,4520,0
|
|
20231114,132300,119485235,4520,4520,4520,4520,0
|
|
20231114,132200,119485235,4520,4520,4520,4520,1
|
|
20231114,132100,119480715,4520,4520,4520,4520,0
|
|
20231114,132000,119480715,4520,4520,4520,4520,0
|
|
20231114,131900,119480715,4520,4520,4520,4520,0
|
|
20231114,131800,119480715,4520,4520,4520,4520,0
|
|
20231114,131700,119480715,4520,4520,4520,4520,0
|
|
20231114,131600,119480715,4520,4520,4520,4520,3
|
|
20231114,131500,119467155,4520,4520,4520,4520,2480
|
|
20231114,131400,108257555,4520,4520,4520,4520,522
|
|
20231114,131300,105898115,4520,4520,4520,4520,0
|
|
20231114,131200,105898115,4520,4520,4520,4520,0
|
|
20231114,131100,105898115,4520,4520,4520,4520,0
|
|
20231114,131000,105898115,4520,4520,4520,4520,1
|
|
20231114,130900,105893595,4520,4520,4520,4520,0
|
|
20231114,130800,105893595,4520,4520,4520,4520,1
|
|
20231114,130700,105889075,4520,4520,4520,4520,30
|
|
20231114,130600,105753475,4520,4520,4520,4520,60
|
|
20231114,130500,105482275,4525,4525,4525,4525,0
|
|
20231114,130400,105482275,4525,4525,4525,4525,0
|
|
20231114,130300,105482275,4525,4525,4525,4525,0
|
|
20231114,130200,105482275,4525,4525,4525,4525,0
|
|
20231114,130100,105482275,4525,4525,4525,4525,0
|
|
20231114,130000,105482275,4525,4525,4525,4525,0
|
|
20231114,125900,105482275,4525,4525,4525,4525,0
|
|
20231114,125800,105482275,4525,4525,4525,4525,0
|
|
20231114,125700,105482275,4525,4525,4525,4525,0
|
|
20231114,125600,105482275,4525,4525,4525,4525,0
|
|
20231114,125500,105482275,4525,4525,4525,4525,0
|
|
20231114,125400,105482275,4525,4525,4525,4525,0
|
|
20231114,125300,105482275,4525,4525,4525,4525,130
|
|
20231114,125200,104894025,4520,4520,4520,4520,102
|
|
20231114,125100,104432985,4520,4520,4520,4520,0
|
|
20231114,125000,104432985,4520,4520,4520,4520,0
|
|
20231114,124900,104432985,4520,4520,4520,4520,500
|
|
20231114,124800,102172985,4520,4520,4520,4520,0
|
|
20231114,124700,102172985,4520,4520,4520,4520,0
|
|
20231114,124600,102172985,4520,4520,4520,4520,4
|
|
20231114,124500,102154905,4520,4520,4520,4520,4
|
|
20231114,124400,102136825,4520,4520,4520,4520,0
|
|
20231114,124300,102136825,4520,4520,4520,4520,736
|
|
20231114,124200,98810105,4520,4520,4520,4520,0
|
|
20231114,124100,98810105,4520,4520,4520,4520,0
|
|
20231114,124000,98810105,4520,4520,4520,4520,0
|
|
20231114,123900,98810105,4520,4520,4520,4520,0
|
|
20231114,123800,98810105,4520,4520,4520,4520,0
|
|
20231114,123700,98810105,4520,4520,4520,4520,0
|
|
20231114,123600,98810105,4520,4520,4520,4520,2
|
|
20231114,123500,98801065,4520,4520,4525,4520,878
|
|
20231114,123400,94832105,4525,4525,4525,4525,95
|
|
20231114,123300,94402230,4520,4520,4520,4520,0
|
|
20231114,123200,94402230,4520,4525,4525,4520,191
|
|
20231114,123100,93538405,4525,4525,4525,4525,0
|
|
20231114,123000,93538405,4525,4525,4525,4525,0
|
|
20231114,122900,93538405,4525,4525,4525,4525,3
|
|
20231114,122800,93524830,4520,4520,4520,4520,153
|
|
20231114,122700,92833270,4525,4525,4525,4525,0
|
|
20231114,122600,92833270,4525,4525,4525,4525,0
|
|
20231114,122500,92833270,4525,4525,4525,4525,0
|
|
20231114,122400,92833270,4525,4525,4525,4525,0
|
|
20231114,122300,92833270,4525,4525,4525,4525,0
|
|
20231114,122200,92833270,4525,4525,4525,4525,0
|
|
20231114,122100,92833270,4525,4525,4525,4525,0
|
|
20231114,122000,92833270,4525,4525,4525,4525,0
|
|
20231114,121900,92833270,4525,4525,4525,4525,0
|
|
20231114,121800,92833270,4525,4525,4525,4525,0
|
|
20231114,121700,92833270,4525,4525,4525,4525,0
|
|
20231114,121600,92833270,4525,4525,4525,4525,0
|
|
20231114,121500,92833270,4525,4525,4525,4525,0
|
|
20231114,121400,92833270,4525,4525,4525,4525,0
|
|
20231114,121300,92833270,4525,4525,4525,4525,1
|
|
20231114,121200,92828745,4520,4520,4520,4520,0
|
|
20231114,121100,92828745,4520,4520,4520,4520,0
|
|
20231114,121000,92828745,4520,4520,4520,4520,0
|
|
20231114,120900,92828745,4520,4520,4520,4520,58
|
|
20231114,120800,92566585,4520,4520,4520,4520,0
|
|
20231114,120700,92566585,4520,4520,4520,4520,0
|
|
20231114,120600,92566585,4520,4520,4520,4520,2
|
|
20231114,120500,92557545,4520,4525,4525,4520,125
|
|
20231114,120400,91991935,4525,4525,4525,4525,0
|
|
20231114,120300,91991935,4525,4525,4525,4525,10
|
|
20231114,120200,91946685,4525,4525,4525,4525,0
|
|
20231114,120100,91946685,4525,4525,4525,4525,0
|
|
20231114,120000,91946685,4525,4525,4525,4525,0
|
|
20231114,115900,91946685,4525,4525,4525,4525,2
|
|
20231114,115800,91937635,4525,4525,4525,4525,0
|
|
20231114,115700,91937635,4525,4525,4525,4525,10
|
|
20231114,115600,91892385,4525,4525,4525,4525,3
|
|
20231114,115500,91878810,4525,4525,4525,4525,3
|
|
20231114,115400,91865235,4525,4525,4525,4525,0
|
|
20231114,115300,91865235,4525,4525,4525,4525,0
|
|
20231114,115200,91865235,4525,4525,4525,4525,0
|
|
20231114,115100,91865235,4525,4525,4525,4525,0
|
|
20231114,115000,91865235,4525,4525,4525,4525,10
|
|
20231114,114900,91819985,4525,4525,4525,4525,41
|
|
20231114,114800,91634460,4520,4520,4520,4520,0
|
|
20231114,114700,91634460,4520,4520,4520,4520,0
|
|
20231114,114600,91634460,4520,4520,4520,4520,8
|
|
20231114,114500,91598300,4520,4520,4520,4520,11
|
|
20231114,114400,91548580,4520,4520,4520,4520,9
|
|
20231114,114300,91507900,4525,4525,4525,4525,0
|
|
20231114,114200,91507900,4525,4525,4525,4525,0
|
|
20231114,114100,91507900,4525,4525,4525,4525,70
|
|
20231114,114000,91191150,4525,4525,4525,4525,0
|
|
20231114,113900,91191150,4525,4525,4525,4525,0
|
|
20231114,113800,91191150,4525,4525,4525,4525,500
|
|
20231114,113700,88928650,4530,4530,4530,4530,0
|
|
20231114,113600,88928650,4530,4530,4530,4530,0
|
|
20231114,113500,88928650,4530,4530,4530,4530,0
|
|
20231114,113400,88928650,4530,4530,4530,4530,2
|
|
20231114,113300,88919590,4520,4520,4520,4520,0
|
|
20231114,113200,88919590,4520,4520,4520,4520,1800
|
|
20231114,113100,80783590,4520,4525,4525,4520,766
|
|
20231114,113000,77319000,4530,4530,4530,4530,0
|
|
20231114,112900,77319000,4530,4530,4530,4530,0
|
|
20231114,112800,77319000,4530,4530,4530,4530,0
|
|
20231114,112700,77319000,4530,4530,4530,4530,0
|
|
20231114,112600,77319000,4530,4530,4530,4530,0
|
|
20231114,112500,77319000,4530,4530,4530,4530,2
|
|
20231114,112400,77309940,4525,4525,4525,4525,650
|
|
20231114,112300,74368690,4530,4530,4530,4530,0
|
|
20231114,112200,74368690,4530,4525,4530,4525,20
|
|
20231114,112100,74278180,4530,4530,4530,4530,0
|
|
20231114,112000,74278180,4530,4525,4530,4525,187
|
|
20231114,111900,73431955,4525,4525,4525,4525,0
|
|
20231114,111800,73431955,4525,4525,4525,4525,10
|
|
20231114,111700,73386705,4520,4520,4520,4520,0
|
|
20231114,111600,73386705,4520,4520,4520,4520,1
|
|
20231114,111500,73382185,4525,4525,4525,4525,0
|
|
20231114,111400,73382185,4525,4520,4525,4520,25
|
|
20231114,111300,73269110,4525,4525,4525,4525,0
|
|
20231114,111200,73269110,4525,4515,4525,4515,77
|
|
20231114,111100,72921435,4525,4525,4525,4525,4
|
|
20231114,111000,72903335,4525,4525,4525,4515,23
|
|
20231114,110900,72799290,4520,4520,4525,4520,167
|
|
20231114,110800,72044400,4525,4525,4525,4525,0
|
|
20231114,110700,72044400,4525,4520,4525,4520,160
|
|
20231114,110600,71321150,4525,4525,4525,4525,10
|
|
20231114,110500,71275900,4520,4520,4520,4520,181
|
|
20231114,110400,70457780,4525,4525,4525,4525,10
|
|
20231114,110300,70412530,4520,4520,4520,4520,0
|
|
20231114,110200,70412530,4520,4520,4525,4520,115
|
|
20231114,110100,69892680,4525,4525,4525,4520,21
|
|
20231114,110000,69797690,4520,4520,4525,4520,215
|
|
20231114,105900,68825840,4525,4525,4525,4525,0
|
|
20231114,105800,68825840,4525,4520,4525,4520,1826
|
|
20231114,105700,60572270,4525,4525,4525,4525,10
|
|
20231114,105600,60527020,4520,4520,4520,4520,3
|
|
20231114,105500,60513460,4520,4520,4520,4520,8
|
|
20231114,105400,60477300,4520,4520,4520,4520,0
|
|
20231114,105300,60477300,4520,4520,4520,4520,0
|
|
20231114,105200,60477300,4520,4520,4520,4520,200
|
|
20231114,105100,59573300,4520,4520,4520,4520,47
|
|
20231114,105000,59360860,4520,4520,4520,4520,61
|
|
20231114,104900,59085140,4525,4525,4525,4525,2
|
|
20231114,104800,59076090,4525,4525,4525,4525,0
|
|
20231114,104700,59076090,4525,4525,4525,4525,0
|
|
20231114,104600,59076090,4525,4525,4525,4525,0
|
|
20231114,104500,59076090,4525,4525,4525,4525,103
|
|
20231114,104400,58610015,4525,4525,4525,4525,0
|
|
20231114,104300,58610015,4525,4525,4525,4525,0
|
|
20231114,104200,58610015,4525,4525,4525,4525,36
|
|
20231114,104100,58447115,4525,4525,4525,4525,0
|
|
20231114,104000,58447115,4525,4525,4525,4525,0
|
|
20231114,103900,58447115,4525,4525,4525,4525,11
|
|
20231114,103800,58397340,4530,4530,4530,4530,10
|
|
20231114,103700,58352040,4520,4520,4520,4520,0
|
|
20231114,103600,58352040,4520,4525,4525,4520,800
|
|
20231114,103500,54733100,4530,4530,4530,4530,0
|
|
20231114,103400,54733100,4530,4530,4530,4530,10
|
|
20231114,103300,54687800,4525,4530,4530,4525,80
|
|
20231114,103200,54325670,4525,4525,4525,4525,300
|
|
20231114,103100,52968170,4530,4530,4530,4530,0
|
|
20231114,103000,52968170,4530,4530,4530,4530,0
|
|
20231114,102900,52968170,4530,4530,4530,4530,0
|
|
20231114,102800,52968170,4530,4530,4530,4530,0
|
|
20231114,102700,52968170,4530,4530,4530,4530,10
|
|
20231114,102600,52922870,4525,4525,4525,4525,4
|
|
20231114,102500,52904770,4525,4525,4525,4525,7
|
|
20231114,102400,52873095,4525,4525,4525,4525,0
|
|
20231114,102300,52873095,4525,4525,4525,4525,0
|
|
20231114,102200,52873095,4525,4525,4525,4525,11
|
|
20231114,102100,52823320,4525,4525,4525,4525,218
|
|
20231114,102000,51836870,4530,4530,4530,4530,16
|
|
20231114,101900,51764390,4525,4525,4525,4525,0
|
|
20231114,101800,51764390,4525,4525,4525,4525,4
|
|
20231114,101700,51746290,4525,4530,4530,4525,353
|
|
20231114,101600,50147265,4535,4535,4535,4535,0
|
|
20231114,101500,50147265,4535,4535,4535,4535,0
|
|
20231114,101400,50147265,4535,4535,4535,4535,0
|
|
20231114,101300,50147265,4535,4530,4535,4530,1398
|
|
20231114,101200,43813120,4525,4525,4525,4525,0
|
|
20231114,101100,43813120,4525,4520,4525,4520,915
|
|
20231114,101000,39674125,4520,4520,4520,4520,0
|
|
20231114,100900,39674125,4520,4520,4520,4520,0
|
|
20231114,100800,39674125,4520,4520,4520,4520,0
|
|
20231114,100700,39674125,4520,4520,4520,4520,10
|
|
20231114,100600,39628925,4515,4515,4515,4515,8
|
|
20231114,100500,39592805,4515,4515,4515,4515,10
|
|
20231114,100400,39547655,4515,4515,4515,4515,0
|
|
20231114,100300,39547655,4515,4515,4515,4515,22
|
|
20231114,100200,39448325,4515,4515,4515,4515,1
|
|
20231114,100100,39443810,4515,4515,4515,4515,0
|
|
20231114,100000,39443810,4515,4515,4515,4515,0
|
|
20231114,095900,39443810,4515,4515,4515,4515,1
|
|
20231114,095800,39439295,4520,4520,4520,4520,0
|
|
20231114,095700,39439295,4520,4520,4520,4520,0
|
|
20231114,095600,39439295,4520,4520,4520,4520,150
|
|
20231114,095500,38761295,4525,4525,4525,4525,1
|
|
20231114,095400,38756770,4515,4520,4520,4515,281
|
|
20231114,095300,37487305,4525,4520,4525,4520,5
|
|
20231114,095200,37464700,4515,4515,4515,4515,0
|
|
20231114,095100,37464700,4515,4515,4515,4515,50
|
|
20231114,095000,37238950,4515,4515,4515,4515,0
|
|
20231114,094900,37238950,4515,4515,4515,4515,0
|
|
20231114,094800,37238950,4515,4520,4520,4515,906
|
|
20231114,094700,33145255,4520,4520,4520,4520,200
|
|
20231114,094600,32241255,4525,4525,4525,4525,0
|
|
20231114,094500,32241255,4525,4525,4525,4525,0
|
|
20231114,094400,32241255,4525,4525,4525,4525,0
|
|
20231114,094300,32241255,4525,4525,4525,4525,0
|
|
20231114,094200,32241255,4525,4525,4525,4525,0
|
|
20231114,094100,32241255,4525,4525,4525,4525,0
|
|
20231114,094000,32241255,4525,4525,4525,4525,200
|
|
20231114,093900,31336255,4520,4520,4520,4520,0
|
|
20231114,093800,31336255,4520,4520,4520,4520,0
|
|
20231114,093700,31336255,4520,4525,4525,4520,728
|
|
20231114,093600,28042555,4520,4520,4520,4520,0
|
|
20231114,093500,28042555,4520,4520,4520,4520,3
|
|
20231114,093400,28028995,4520,4520,4520,4520,135
|
|
20231114,093300,27418795,4525,4525,4525,4525,1
|
|
20231114,093200,27414270,4520,4520,4520,4520,0
|
|
20231114,093100,27414270,4520,4515,4520,4510,1515
|
|
20231114,093000,20568790,4510,4505,4510,4505,23
|
|
20231114,092900,20465115,4505,4505,4505,4505,787
|
|
20231114,092800,16919680,4505,4505,4505,4505,17
|
|
20231114,092700,16843095,4505,4510,4510,4505,2
|
|
20231114,092600,16834080,4510,4510,4510,4510,0
|
|
20231114,092500,16834080,4510,4510,4510,4510,0
|
|
20231114,092400,16834080,4510,4510,4510,4510,1
|
|
20231114,092300,16829570,4510,4510,4510,4510,0
|
|
20231114,092200,16829570,4510,4510,4510,4510,500
|
|
20231114,092100,14574570,4510,4510,4510,4510,1
|
|
20231114,092000,14570060,4505,4505,4505,4505,300
|
|
20231114,091900,13218560,4510,4505,4510,4505,10
|
|
20231114,091800,13173475,4510,4510,4515,4510,516
|
|
20231114,091700,10845805,4515,4515,4515,4515,0
|
|
20231114,091600,10845805,4515,4520,4520,4515,121
|
|
20231114,091500,10298890,4520,4520,4520,4520,1
|
|
20231114,091400,10294370,4510,4505,4510,4505,17
|
|
20231114,091300,10217745,4510,4515,4515,4510,12
|
|
20231114,091200,10163620,4510,4510,4510,4510,0
|
|
20231114,091100,10163620,4510,4510,4520,4510,1089
|
|
20231114,091000,5243730,4510,4510,4510,4510,10
|
|
20231114,090900,5198630,4510,4505,4510,4505,306
|
|
20231114,090800,3820095,4505,4505,4505,4505,15
|
|
20231114,090700,3752520,4505,4510,4510,4505,10
|
|
20231114,090600,3707465,4500,4490,4500,4490,137
|
|
20231114,090500,3092210,4480,4505,4505,4480,5
|
|
20231114,090400,3069735,4485,4485,4485,4485,0
|
|
20231114,090300,3069735,4485,4485,4485,4485,0
|
|
20231114,090200,3069735,4485,4485,4485,4485,1
|
|
20231114,090100,3065250,4480,4490,4495,4480,522
|
|
20231114,090000,722890,4490,4490,4490,4490,161
|