660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,195700,412540485,4640,4640,4640,4640,2974
|
|
20231115,195600,412540485,4640,4640,4640,4640,0
|
|
20231115,195500,412540485,4640,4640,4640,4640,0
|
|
20231115,195400,412540485,4640,4640,4640,4640,0
|
|
20231115,195300,412540485,4640,4640,4640,4640,0
|
|
20231115,195200,412540485,4640,4640,4640,4640,0
|
|
20231115,195100,412540485,4640,4640,4640,4640,0
|
|
20231115,195000,412540485,4640,4640,4640,4640,0
|
|
20231115,194900,412540485,4640,4640,4640,4640,0
|
|
20231115,194800,412540485,4640,4640,4640,4640,0
|
|
20231115,194700,412540485,4640,4640,4640,4640,0
|
|
20231115,194600,412540485,4640,4640,4640,4640,0
|
|
20231115,194500,412540485,4640,4640,4640,4640,0
|
|
20231115,194400,412540485,4640,4640,4640,4640,0
|
|
20231115,194300,412540485,4640,4640,4640,4640,0
|
|
20231115,194200,412540485,4640,4640,4640,4640,0
|
|
20231115,194100,412540485,4640,4640,4640,4640,0
|
|
20231115,194000,412540485,4640,4640,4640,4640,0
|
|
20231115,193900,412540485,4640,4640,4640,4640,0
|
|
20231115,193800,412540485,4640,4640,4640,4640,0
|
|
20231115,193700,412540485,4640,4640,4640,4640,0
|
|
20231115,193600,412540485,4640,4640,4640,4640,0
|
|
20231115,193500,412540485,4640,4640,4640,4640,0
|
|
20231115,193400,412540485,4640,4640,4640,4640,0
|
|
20231115,193300,412540485,4640,4640,4640,4640,0
|
|
20231115,193200,412540485,4640,4640,4640,4640,0
|
|
20231115,193100,412540485,4640,4640,4640,4640,0
|
|
20231115,193000,412540485,4640,4640,4640,4640,0
|
|
20231115,192900,412540485,4640,4640,4640,4640,0
|
|
20231115,192800,412540485,4640,4640,4640,4640,0
|
|
20231115,192700,412540485,4640,4640,4640,4640,2974
|
|
20231115,192600,412540485,4640,4640,4640,4640,0
|
|
20231115,192500,412540485,4640,4640,4640,4640,0
|
|
20231115,192400,412540485,4640,4640,4640,4640,0
|
|
20231115,192300,412540485,4640,4640,4640,4640,0
|
|
20231115,192200,412540485,4640,4640,4640,4640,0
|
|
20231115,192100,412540485,4640,4640,4640,4640,0
|
|
20231115,192000,412540485,4640,4640,4640,4640,0
|
|
20231115,191900,412540485,4640,4640,4640,4640,0
|
|
20231115,191800,412540485,4640,4640,4640,4640,0
|
|
20231115,191700,412540485,4640,4640,4640,4640,0
|
|
20231115,191600,412540485,4640,4640,4640,4640,0
|
|
20231115,191500,412540485,4640,4640,4640,4640,0
|
|
20231115,191400,412540485,4640,4640,4640,4640,0
|
|
20231115,191300,412540485,4640,4640,4640,4640,0
|
|
20231115,191200,412540485,4640,4640,4640,4640,0
|
|
20231115,191100,412540485,4640,4640,4640,4640,0
|
|
20231115,191000,412540485,4640,4640,4640,4640,0
|
|
20231115,190900,412540485,4640,4640,4640,4640,0
|
|
20231115,190800,412540485,4640,4640,4640,4640,0
|
|
20231115,190700,412540485,4640,4640,4640,4640,0
|
|
20231115,190600,412540485,4640,4640,4640,4640,0
|
|
20231115,190500,412540485,4640,4640,4640,4640,0
|
|
20231115,190400,412540485,4640,4640,4640,4640,0
|
|
20231115,190300,412540485,4640,4640,4640,4640,0
|
|
20231115,190200,412540485,4640,4640,4640,4640,0
|
|
20231115,190100,412540485,4640,4640,4640,4640,0
|
|
20231115,190000,412540485,4640,4640,4640,4640,0
|
|
20231115,185900,412540485,4640,4640,4640,4640,0
|
|
20231115,185800,412540485,4640,4640,4640,4640,0
|
|
20231115,185700,412540485,4640,4640,4640,4640,2974
|
|
20231115,185600,412540485,4640,4640,4640,4640,0
|
|
20231115,185500,412540485,4640,4640,4640,4640,0
|
|
20231115,185400,412540485,4640,4640,4640,4640,0
|
|
20231115,185300,412540485,4640,4640,4640,4640,0
|
|
20231115,185200,412540485,4640,4640,4640,4640,0
|
|
20231115,185100,412540485,4640,4640,4640,4640,0
|
|
20231115,185000,412540485,4640,4640,4640,4640,0
|
|
20231115,184900,412540485,4640,4640,4640,4640,0
|
|
20231115,184800,412540485,4640,4640,4640,4640,0
|
|
20231115,184700,412540485,4640,4640,4640,4640,0
|
|
20231115,184600,412540485,4640,4640,4640,4640,0
|
|
20231115,184500,412540485,4640,4640,4640,4640,0
|
|
20231115,184400,412540485,4640,4640,4640,4640,0
|
|
20231115,184300,412540485,4640,4640,4640,4640,0
|
|
20231115,184200,412540485,4640,4640,4640,4640,0
|
|
20231115,184100,412540485,4640,4640,4640,4640,0
|
|
20231115,184000,412540485,4640,4640,4640,4640,0
|
|
20231115,183900,412540485,4640,4640,4640,4640,0
|
|
20231115,183800,412540485,4640,4640,4640,4640,0
|
|
20231115,183700,412540485,4640,4640,4640,4640,0
|
|
20231115,183600,412540485,4640,4640,4640,4640,0
|
|
20231115,183500,412540485,4640,4640,4640,4640,0
|
|
20231115,183400,412540485,4640,4640,4640,4640,0
|
|
20231115,183300,412540485,4640,4640,4640,4640,0
|
|
20231115,183200,412540485,4640,4640,4640,4640,0
|
|
20231115,183100,412540485,4640,4640,4640,4640,0
|
|
20231115,183000,412540485,4640,4640,4640,4640,0
|
|
20231115,182900,412540485,4640,4640,4640,4640,0
|
|
20231115,182800,412540485,4640,4640,4640,4640,0
|
|
20231115,182700,412540485,4640,4640,4640,4640,2974
|
|
20231115,182600,412540485,4640,4640,4640,4640,0
|
|
20231115,182500,412540485,4640,4640,4640,4640,0
|
|
20231115,182400,412540485,4640,4640,4640,4640,0
|
|
20231115,182300,412540485,4640,4640,4640,4640,0
|
|
20231115,182200,412540485,4640,4640,4640,4640,0
|
|
20231115,182100,412540485,4640,4640,4640,4640,0
|
|
20231115,182000,412540485,4640,4640,4640,4640,0
|
|
20231115,181900,412540485,4640,4640,4640,4640,0
|
|
20231115,181800,412540485,4640,4640,4640,4640,0
|
|
20231115,181700,412540485,4640,4640,4640,4640,0
|
|
20231115,181600,412540485,4640,4640,4640,4640,0
|
|
20231115,181500,412540485,4640,4640,4640,4640,0
|
|
20231115,181400,412540485,4640,4640,4640,4640,0
|
|
20231115,181300,412540485,4640,4640,4640,4640,0
|
|
20231115,181200,412540485,4640,4640,4640,4640,0
|
|
20231115,181100,412540485,4640,4640,4640,4640,0
|
|
20231115,181000,412540485,4640,4640,4640,4640,0
|
|
20231115,180900,412540485,4640,4640,4640,4640,0
|
|
20231115,180800,412540485,4640,4640,4640,4640,0
|
|
20231115,180700,412540485,4640,4640,4640,4640,0
|
|
20231115,180600,412540485,4640,4640,4640,4640,0
|
|
20231115,180500,412540485,4640,4640,4640,4640,0
|
|
20231115,180400,412540485,4640,4640,4640,4640,0
|
|
20231115,180300,412540485,4640,4640,4640,4640,0
|
|
20231115,180200,412540485,4640,4640,4640,4640,0
|
|
20231115,180100,412540485,4640,4640,4640,4640,0
|
|
20231115,180000,412540485,4640,4640,4640,4640,0
|
|
20231115,175900,412540485,4640,4640,4640,4640,0
|
|
20231115,175800,412540485,4640,4640,4640,4640,0
|
|
20231115,175700,412540485,4640,4640,4640,4640,2974
|
|
20231115,175600,412540485,4640,4640,4640,4640,0
|
|
20231115,175500,412540485,4640,4640,4640,4640,0
|
|
20231115,175400,412540485,4640,4640,4640,4640,0
|
|
20231115,175300,412540485,4640,4640,4640,4640,0
|
|
20231115,175200,412540485,4640,4640,4640,4640,0
|
|
20231115,175100,412540485,4640,4640,4640,4640,0
|
|
20231115,175000,412540485,4640,4640,4640,4640,0
|
|
20231115,174900,412540485,4640,4640,4640,4640,0
|
|
20231115,174800,412540485,4640,4640,4640,4640,0
|
|
20231115,174700,412540485,4640,4640,4640,4640,0
|
|
20231115,174600,412540485,4640,4640,4640,4640,0
|
|
20231115,174500,412540485,4640,4640,4640,4640,0
|
|
20231115,174400,412540485,4640,4640,4640,4640,0
|
|
20231115,174300,412540485,4640,4640,4640,4640,0
|
|
20231115,174200,412540485,4640,4640,4640,4640,0
|
|
20231115,174100,412540485,4640,4640,4640,4640,0
|
|
20231115,174000,412540485,4640,4640,4640,4640,0
|
|
20231115,173900,412540485,4640,4640,4640,4640,0
|
|
20231115,173800,412540485,4640,4640,4640,4640,0
|
|
20231115,173700,412540485,4640,4640,4640,4640,0
|
|
20231115,173600,412540485,4640,4640,4640,4640,0
|
|
20231115,173500,412540485,4640,4640,4640,4640,0
|
|
20231115,173400,412540485,4640,4640,4640,4640,0
|
|
20231115,173300,412540485,4640,4640,4640,4640,0
|
|
20231115,173200,412540485,4640,4640,4640,4640,0
|
|
20231115,173100,412540485,4640,4640,4640,4640,0
|
|
20231115,173000,412540485,4640,4640,4640,4640,0
|
|
20231115,172900,412540485,4640,4640,4640,4640,0
|
|
20231115,172800,412540485,4640,4640,4640,4640,0
|
|
20231115,172700,412540485,4640,4640,4640,4640,2974
|
|
20231115,172600,412540485,4640,4640,4640,4640,0
|
|
20231115,172500,412540485,4640,4640,4640,4640,0
|
|
20231115,172400,412540485,4640,4640,4640,4640,0
|
|
20231115,172300,412540485,4640,4640,4640,4640,0
|
|
20231115,172200,412540485,4640,4640,4640,4640,0
|
|
20231115,172100,412540485,4640,4640,4640,4640,0
|
|
20231115,172000,412540485,4640,4640,4640,4640,0
|
|
20231115,171900,412540485,4640,4640,4640,4640,0
|
|
20231115,171800,412540485,4640,4640,4640,4640,0
|
|
20231115,171700,412540485,4640,4640,4640,4640,0
|
|
20231115,171600,412540485,4640,4640,4640,4640,0
|
|
20231115,171500,412540485,4640,4640,4640,4640,0
|
|
20231115,171400,412540485,4640,4640,4640,4640,0
|
|
20231115,171300,412540485,4640,4640,4640,4640,0
|
|
20231115,171200,412540485,4640,4640,4640,4640,0
|
|
20231115,171100,412540485,4640,4640,4640,4640,0
|
|
20231115,171000,412540485,4640,4640,4640,4640,0
|
|
20231115,170900,412540485,4640,4640,4640,4640,0
|
|
20231115,170800,412540485,4640,4640,4640,4640,0
|
|
20231115,170700,412540485,4640,4640,4640,4640,0
|
|
20231115,170600,412540485,4640,4640,4640,4640,0
|
|
20231115,170500,412540485,4640,4640,4640,4640,0
|
|
20231115,170400,412540485,4640,4640,4640,4640,0
|
|
20231115,170300,412540485,4640,4640,4640,4640,0
|
|
20231115,170200,412540485,4640,4640,4640,4640,0
|
|
20231115,170100,412540485,4640,4640,4640,4640,0
|
|
20231115,170000,412540485,4640,4640,4640,4640,0
|
|
20231115,165900,412540485,4640,4640,4640,4640,0
|
|
20231115,165800,412540485,4640,4640,4640,4640,0
|
|
20231115,165700,412540485,4640,4640,4640,4640,2974
|
|
20231115,165600,412540485,4640,4640,4640,4640,0
|
|
20231115,165500,412540485,4640,4640,4640,4640,0
|
|
20231115,165400,412540485,4640,4640,4640,4640,0
|
|
20231115,165300,412540485,4640,4640,4640,4640,0
|
|
20231115,165200,412540485,4640,4640,4640,4640,0
|
|
20231115,165100,412540485,4640,4640,4640,4640,0
|
|
20231115,165000,412540485,4640,4640,4640,4640,0
|
|
20231115,164900,412540485,4640,4640,4640,4640,0
|
|
20231115,164800,412540485,4640,4640,4640,4640,0
|
|
20231115,164700,412540485,4640,4640,4640,4640,0
|
|
20231115,164600,412540485,4640,4640,4640,4640,0
|
|
20231115,164500,412540485,4640,4640,4640,4640,0
|
|
20231115,164400,412540485,4640,4640,4640,4640,0
|
|
20231115,164300,412540485,4640,4640,4640,4640,0
|
|
20231115,164200,412540485,4640,4640,4640,4640,0
|
|
20231115,164100,412540485,4640,4640,4640,4640,0
|
|
20231115,164000,412540485,4640,4640,4640,4640,0
|
|
20231115,163900,412540485,4640,4640,4640,4640,0
|
|
20231115,163800,412540485,4640,4640,4640,4640,0
|
|
20231115,163700,412540485,4640,4640,4640,4640,0
|
|
20231115,163600,412540485,4640,4640,4640,4640,0
|
|
20231115,163500,412540485,4640,4640,4640,4640,0
|
|
20231115,163400,412540485,4640,4640,4640,4640,0
|
|
20231115,163300,412540485,4640,4640,4640,4640,0
|
|
20231115,163200,412540485,4640,4640,4640,4640,0
|
|
20231115,163100,412540485,4640,4640,4640,4640,0
|
|
20231115,163000,412540485,4640,4640,4640,4640,0
|
|
20231115,162900,412540485,4640,4640,4640,4640,0
|
|
20231115,162800,412540485,4640,4640,4640,4640,0
|
|
20231115,162700,412540485,4640,4640,4640,4640,2974
|
|
20231115,162600,412540485,4640,4640,4640,4640,0
|
|
20231115,162500,412540485,4640,4640,4640,4640,0
|
|
20231115,162400,412540485,4640,4640,4640,4640,0
|
|
20231115,162300,412540485,4640,4640,4640,4640,0
|
|
20231115,162200,412540485,4640,4640,4640,4640,0
|
|
20231115,162100,412540485,4640,4640,4640,4640,0
|
|
20231115,162000,412540485,4640,4640,4640,4640,0
|
|
20231115,161900,412540485,4640,4640,4640,4640,0
|
|
20231115,161800,412540485,4640,4640,4640,4640,0
|
|
20231115,161700,412540485,4640,4640,4640,4640,0
|
|
20231115,161600,412540485,4640,4640,4640,4640,0
|
|
20231115,161500,412540485,4640,4640,4640,4640,0
|
|
20231115,161400,412540485,4640,4640,4640,4640,0
|
|
20231115,161300,412540485,4640,4640,4640,4640,0
|
|
20231115,161200,412540485,4640,4640,4640,4640,0
|
|
20231115,161100,412540485,4640,4640,4640,4640,0
|
|
20231115,161000,412540485,4640,4640,4640,4640,0
|
|
20231115,160900,412540485,4640,4640,4640,4640,0
|
|
20231115,160800,412540485,4640,4640,4640,4640,0
|
|
20231115,160700,412540485,4640,4640,4640,4640,0
|
|
20231115,160600,412540485,4640,4640,4640,4640,0
|
|
20231115,160500,412540485,4640,4640,4640,4640,0
|
|
20231115,160400,412540485,4640,4640,4640,4640,0
|
|
20231115,160300,412540485,4640,4640,4640,4640,0
|
|
20231115,160200,412540485,4640,4640,4640,4640,0
|
|
20231115,160100,412540485,4640,4640,4640,4640,0
|
|
20231115,160000,412540485,4640,4640,4640,4640,0
|
|
20231115,155900,412540485,4640,4640,4640,4640,0
|
|
20231115,155800,412540485,4640,4640,4640,4640,0
|
|
20231115,155700,412540485,4640,4640,4640,4640,2974
|
|
20231115,155600,412540485,4640,4640,4640,4640,0
|
|
20231115,155500,412540485,4640,4640,4640,4640,0
|
|
20231115,155400,412540485,4640,4640,4640,4640,0
|
|
20231115,155300,412540485,4640,4640,4640,4640,0
|
|
20231115,155200,412540485,4640,4640,4640,4640,0
|
|
20231115,155100,412540485,4640,4640,4640,4640,0
|
|
20231115,155000,412540485,4640,4640,4640,4640,0
|
|
20231115,154900,412540485,4640,4640,4640,4640,0
|
|
20231115,154800,412540485,4640,4640,4640,4640,0
|
|
20231115,154700,412540485,4640,4640,4640,4640,0
|
|
20231115,154600,412540485,4640,4640,4640,4640,0
|
|
20231115,154500,412540485,4640,4640,4640,4640,0
|
|
20231115,154400,412540485,4640,4640,4640,4640,0
|
|
20231115,154300,412540485,4640,4640,4640,4640,0
|
|
20231115,154200,412540485,4640,4640,4640,4640,0
|
|
20231115,154100,412540485,4640,4640,4640,4640,0
|
|
20231115,154000,412540485,4640,4640,4640,4640,0
|
|
20231115,153900,412540485,4640,4640,4640,4640,0
|
|
20231115,153800,412540485,4640,4640,4640,4640,0
|
|
20231115,153700,412540485,4640,4640,4640,4640,0
|
|
20231115,153600,412540485,4640,4640,4640,4640,0
|
|
20231115,153500,412540485,4640,4640,4640,4640,0
|
|
20231115,153400,412540485,4640,4640,4640,4640,0
|
|
20231115,153300,412540485,4640,4640,4640,4640,0
|
|
20231115,153200,412540485,4640,4640,4640,4640,0
|
|
20231115,153100,412540485,4640,4640,4640,4640,0
|
|
20231115,153000,412540485,4640,4640,4640,4640,2974
|
|
20231115,152900,398741125,4640,4640,4640,4640,0
|
|
20231115,152800,398741125,4640,4640,4640,4640,0
|
|
20231115,152700,398741125,4640,4640,4640,4640,0
|
|
20231115,152600,398741125,4640,4640,4640,4640,0
|
|
20231115,152500,398741125,4640,4640,4640,4640,0
|
|
20231115,152400,398741125,4640,4640,4640,4640,0
|
|
20231115,152300,398741125,4640,4640,4640,4640,0
|
|
20231115,152200,398741125,4640,4640,4640,4640,0
|
|
20231115,152100,398741125,4640,4640,4640,4640,0
|
|
20231115,152000,398741125,4640,4640,4640,4640,0
|
|
20231115,151900,398741125,4640,4640,4645,4640,70
|
|
20231115,151800,398416220,4645,4640,4645,4635,340
|
|
20231115,151700,396837630,4645,4640,4645,4640,13
|
|
20231115,151600,396777255,4645,4645,4645,4640,22
|
|
20231115,151500,396675070,4640,4640,4640,4640,300
|
|
20231115,151400,395283070,4645,4645,4645,4645,10
|
|
20231115,151300,395236620,4645,4640,4645,4640,275
|
|
20231115,151200,393960470,4640,4635,4640,4635,267
|
|
20231115,151100,392721595,4635,4640,4640,4635,151
|
|
20231115,151000,392020960,4640,4640,4640,4640,0
|
|
20231115,150900,392020960,4640,4640,4640,4640,700
|
|
20231115,150800,388772960,4640,4640,4640,4640,54
|
|
20231115,150700,388522400,4640,4635,4640,4635,30
|
|
20231115,150600,388383300,4640,4635,4640,4635,900
|
|
20231115,150500,384210810,4635,4635,4635,4630,1002
|
|
20231115,150400,379566545,4635,4635,4635,4635,0
|
|
20231115,150300,379566545,4635,4635,4635,4635,2
|
|
20231115,150200,379557275,4630,4630,4635,4630,9
|
|
20231115,150100,379515600,4635,4635,4635,4635,1
|
|
20231115,150000,379510965,4635,4635,4635,4630,35
|
|
20231115,145900,379348860,4630,4630,4630,4630,0
|
|
20231115,145800,379348860,4630,4630,4630,4630,1
|
|
20231115,145700,379344230,4635,4630,4635,4630,107
|
|
20231115,145600,378848770,4630,4635,4635,4630,131
|
|
20231115,145500,378242140,4630,4630,4635,4630,1214
|
|
20231115,145400,372616255,4635,4635,4635,4635,10
|
|
20231115,145300,372569905,4635,4630,4635,4630,160
|
|
20231115,145200,371829055,4630,4630,4635,4630,172
|
|
20231115,145100,371032645,4635,4630,4635,4630,78
|
|
20231115,145000,370671380,4630,4630,4635,4630,260
|
|
20231115,144900,369467530,4630,4630,4635,4630,288
|
|
20231115,144800,368134040,4625,4625,4625,4625,2
|
|
20231115,144700,368124790,4630,4630,4630,4630,0
|
|
20231115,144600,368124790,4630,4630,4630,4630,139
|
|
20231115,144500,367481220,4635,4630,4635,4630,161
|
|
20231115,144400,366735740,4635,4635,4635,4635,15
|
|
20231115,144300,366666215,4630,4630,4630,4630,1088
|
|
20231115,144200,361628775,4630,4630,4635,4630,911
|
|
20231115,144100,357410795,4630,4635,4635,4630,33
|
|
20231115,144000,357257900,4635,4635,4635,4635,0
|
|
20231115,143900,357257900,4635,4635,4635,4635,45
|
|
20231115,143800,357049325,4635,4630,4635,4630,2
|
|
20231115,143700,357040060,4635,4630,4635,4630,34
|
|
20231115,143600,356882490,4635,4635,4635,4635,10
|
|
20231115,143500,356836140,4635,4635,4635,4635,100
|
|
20231115,143400,356372640,4635,4635,4635,4635,0
|
|
20231115,143300,356372640,4635,4635,4635,4635,2
|
|
20231115,143200,356363370,4635,4635,4635,4635,0
|
|
20231115,143100,356363370,4635,4635,4635,4635,101
|
|
20231115,143000,355895235,4635,4635,4635,4635,0
|
|
20231115,142900,355895235,4635,4635,4635,4635,10
|
|
20231115,142800,355848885,4630,4630,4630,4630,0
|
|
20231115,142700,355848885,4630,4630,4630,4630,1
|
|
20231115,142600,355844255,4635,4635,4635,4635,0
|
|
20231115,142500,355844255,4635,4635,4635,4630,21
|
|
20231115,142400,355746925,4630,4630,4630,4630,400
|
|
20231115,142300,353894925,4635,4635,4635,4635,576
|
|
20231115,142200,351225165,4640,4640,4640,4640,372
|
|
20231115,142100,349499085,4640,4635,4645,4635,1675
|
|
20231115,142000,341727195,4640,4635,4640,4635,79
|
|
20231115,141900,341360880,4640,4625,4640,4625,3820
|
|
20231115,141800,323672465,4625,4625,4625,4625,13
|
|
20231115,141700,323612340,4620,4620,4620,4620,0
|
|
20231115,141600,323612340,4620,4620,4625,4620,678
|
|
20231115,141500,320479930,4620,4610,4620,4610,3123
|
|
20231115,141400,306072795,4610,4610,4610,4610,0
|
|
20231115,141300,306072795,4610,4610,4610,4610,11
|
|
20231115,141200,306022085,4610,4610,4610,4610,0
|
|
20231115,141100,306022085,4610,4610,4610,4610,4
|
|
20231115,141000,306003645,4610,4610,4610,4610,0
|
|
20231115,140900,306003645,4610,4610,4610,4610,0
|
|
20231115,140800,306003645,4610,4610,4610,4610,10
|
|
20231115,140700,305957545,4605,4595,4605,4595,5604
|
|
20231115,140600,280165630,4595,4595,4595,4595,60
|
|
20231115,140500,279889930,4600,4595,4600,4595,11
|
|
20231115,140400,279839335,4600,4600,4600,4600,0
|
|
20231115,140300,279839335,4600,4600,4600,4600,14
|
|
20231115,140200,279774935,4595,4595,4595,4595,0
|
|
20231115,140100,279774935,4595,4595,4595,4595,0
|
|
20231115,140000,279774935,4595,4595,4595,4595,0
|
|
20231115,135900,279774935,4595,4595,4595,4595,0
|
|
20231115,135800,279774935,4595,4595,4595,4595,1
|
|
20231115,135700,279770340,4600,4600,4600,4600,0
|
|
20231115,135600,279770340,4600,4600,4600,4600,0
|
|
20231115,135500,279770340,4600,4600,4600,4600,0
|
|
20231115,135400,279770340,4600,4600,4600,4600,0
|
|
20231115,135300,279770340,4600,4600,4600,4600,31
|
|
20231115,135200,279627740,4600,4600,4600,4600,0
|
|
20231115,135100,279627740,4600,4600,4600,4600,10
|
|
20231115,135000,279581740,4595,4595,4595,4595,545
|
|
20231115,134900,277077465,4595,4595,4595,4595,131
|
|
20231115,134800,276475520,4600,4600,4600,4600,0
|
|
20231115,134700,276475520,4600,4600,4600,4600,0
|
|
20231115,134600,276475520,4600,4600,4600,4600,1000
|
|
20231115,134500,271875520,4600,4600,4600,4600,0
|
|
20231115,134400,271875520,4600,4600,4600,4600,0
|
|
20231115,134300,271875520,4600,4600,4600,4600,11
|
|
20231115,134200,271824920,4600,4595,4600,4595,1135
|
|
20231115,134100,266609540,4595,4595,4595,4595,301
|
|
20231115,134000,265226445,4595,4595,4595,4595,0
|
|
20231115,133900,265226445,4595,4595,4595,4595,0
|
|
20231115,133800,265226445,4595,4595,4595,4595,0
|
|
20231115,133700,265226445,4595,4595,4595,4595,0
|
|
20231115,133600,265226445,4595,4595,4595,4595,0
|
|
20231115,133500,265226445,4595,4595,4595,4595,0
|
|
20231115,133400,265226445,4595,4595,4595,4595,0
|
|
20231115,133300,265226445,4595,4595,4595,4595,1
|
|
20231115,133200,265221850,4595,4595,4595,4595,50
|
|
20231115,133100,264992100,4595,4595,4595,4595,2
|
|
20231115,133000,264982910,4595,4595,4595,4595,0
|
|
20231115,132900,264982910,4595,4595,4595,4595,1
|
|
20231115,132800,264978315,4590,4590,4590,4590,5
|
|
20231115,132700,264955365,4590,4590,4590,4590,0
|
|
20231115,132600,264955365,4590,4595,4595,4590,33
|
|
20231115,132500,264803735,4595,4595,4595,4595,200
|
|
20231115,132400,263884735,4595,4595,4595,4595,142
|
|
20231115,132300,263232245,4590,4590,4590,4590,0
|
|
20231115,132200,263232245,4590,4590,4590,4590,0
|
|
20231115,132100,263232245,4590,4590,4590,4590,0
|
|
20231115,132000,263232245,4590,4590,4590,4590,4
|
|
20231115,131900,263213885,4590,4590,4590,4590,1
|
|
20231115,131800,263209295,4595,4595,4595,4595,0
|
|
20231115,131700,263209295,4595,4595,4595,4595,0
|
|
20231115,131600,263209295,4595,4595,4595,4595,0
|
|
20231115,131500,263209295,4595,4595,4595,4595,0
|
|
20231115,131400,263209295,4595,4595,4595,4595,20
|
|
20231115,131300,263117395,4595,4595,4595,4595,1
|
|
20231115,131200,263112800,4595,4595,4595,4595,30
|
|
20231115,131100,262974950,4595,4595,4595,4595,3
|
|
20231115,131000,262961165,4595,4595,4595,4595,5
|
|
20231115,130900,262938190,4595,4595,4595,4595,306
|
|
20231115,130800,261532120,4595,4595,4595,4595,0
|
|
20231115,130700,261532120,4595,4595,4595,4595,0
|
|
20231115,130600,261532120,4595,4595,4595,4595,0
|
|
20231115,130500,261532120,4595,4595,4595,4595,0
|
|
20231115,130400,261532120,4595,4595,4595,4595,0
|
|
20231115,130300,261532120,4595,4595,4595,4595,5
|
|
20231115,130200,261509145,4595,4595,4595,4595,10
|
|
20231115,130100,261463195,4590,4590,4590,4590,850
|
|
20231115,130000,257561695,4585,4585,4585,4585,0
|
|
20231115,125900,257561695,4585,4585,4585,4585,108
|
|
20231115,125800,257066515,4585,4585,4585,4585,1
|
|
20231115,125700,257061930,4590,4590,4590,4590,0
|
|
20231115,125600,257061930,4590,4590,4590,4590,0
|
|
20231115,125500,257061930,4590,4590,4590,4590,0
|
|
20231115,125400,257061930,4590,4590,4590,4590,0
|
|
20231115,125300,257061930,4590,4590,4590,4590,8
|
|
20231115,125200,257025210,4590,4590,4590,4590,0
|
|
20231115,125100,257025210,4590,4590,4590,4590,2
|
|
20231115,125000,257016030,4590,4590,4590,4590,0
|
|
20231115,124900,257016030,4590,4590,4590,4590,0
|
|
20231115,124800,257016030,4590,4590,4590,4590,0
|
|
20231115,124700,257016030,4590,4590,4590,4590,1
|
|
20231115,124600,257011440,4590,4590,4590,4590,1
|
|
20231115,124500,257006850,4590,4590,4590,4590,0
|
|
20231115,124400,257006850,4590,4590,4590,4590,0
|
|
20231115,124300,257006850,4590,4590,4590,4590,4
|
|
20231115,124200,256988490,4590,4590,4590,4590,0
|
|
20231115,124100,256988490,4590,4590,4590,4590,1
|
|
20231115,124000,256983900,4590,4590,4590,4590,11
|
|
20231115,123900,256933410,4595,4595,4595,4595,0
|
|
20231115,123800,256933410,4595,4595,4595,4595,0
|
|
20231115,123700,256933410,4595,4595,4595,4595,0
|
|
20231115,123600,256933410,4595,4595,4595,4595,1
|
|
20231115,123500,256928815,4595,4595,4595,4595,20
|
|
20231115,123400,256836915,4595,4595,4595,4595,0
|
|
20231115,123300,256836915,4595,4595,4595,4595,0
|
|
20231115,123200,256836915,4595,4595,4595,4595,0
|
|
20231115,123100,256836915,4595,4595,4595,4595,3
|
|
20231115,123000,256823130,4590,4590,4590,4590,12
|
|
20231115,122900,256768050,4595,4595,4595,4595,2
|
|
20231115,122800,256758860,4590,4590,4590,4590,50
|
|
20231115,122700,256529360,4595,4595,4595,4595,0
|
|
20231115,122600,256529360,4595,4595,4595,4595,20
|
|
20231115,122500,256437460,4590,4595,4595,4590,7
|
|
20231115,122400,256405305,4595,4595,4595,4595,0
|
|
20231115,122300,256405305,4595,4595,4595,4595,1
|
|
20231115,122200,256400710,4595,4595,4595,4595,10
|
|
20231115,122100,256354760,4590,4600,4600,4590,1502
|
|
20231115,122000,249460565,4600,4600,4600,4600,0
|
|
20231115,121900,249460565,4600,4600,4600,4600,10
|
|
20231115,121800,249414565,4595,4595,4595,4595,0
|
|
20231115,121700,249414565,4595,4595,4595,4595,0
|
|
20231115,121600,249414565,4595,4595,4595,4595,0
|
|
20231115,121500,249414565,4595,4600,4600,4595,11
|
|
20231115,121400,249363970,4595,4595,4595,4595,1079
|
|
20231115,121300,244405965,4600,4600,4600,4600,2
|
|
20231115,121200,244396765,4600,4600,4600,4600,0
|
|
20231115,121100,244396765,4600,4600,4600,4600,1
|
|
20231115,121000,244392165,4600,4600,4600,4600,0
|
|
20231115,120900,244392165,4600,4600,4600,4600,0
|
|
20231115,120800,244392165,4600,4600,4600,4600,0
|
|
20231115,120700,244392165,4600,4600,4600,4600,5
|
|
20231115,120600,244369165,4600,4600,4600,4600,0
|
|
20231115,120500,244369165,4600,4600,4600,4600,0
|
|
20231115,120400,244369165,4600,4600,4600,4600,0
|
|
20231115,120300,244369165,4600,4600,4600,4600,0
|
|
20231115,120200,244369165,4600,4600,4600,4600,0
|
|
20231115,120100,244369165,4600,4600,4600,4600,2
|
|
20231115,120000,244359965,4600,4600,4600,4600,14
|
|
20231115,115900,244295565,4595,4595,4595,4595,1
|
|
20231115,115800,244290970,4600,4595,4600,4595,11
|
|
20231115,115700,244240375,4600,4600,4600,4600,20
|
|
20231115,115600,244148375,4600,4600,4600,4600,0
|
|
20231115,115500,244148375,4600,4600,4600,4600,0
|
|
20231115,115400,244148375,4600,4600,4600,4600,0
|
|
20231115,115300,244148375,4600,4600,4600,4600,1
|
|
20231115,115200,244143775,4600,4600,4600,4600,6
|
|
20231115,115100,244116175,4600,4600,4600,4600,2
|
|
20231115,115000,244106975,4600,4600,4600,4600,1
|
|
20231115,114900,244102375,4595,4595,4600,4595,218
|
|
20231115,114800,243100660,4600,4595,4600,4595,43
|
|
20231115,114700,242903070,4595,4595,4595,4595,0
|
|
20231115,114600,242903070,4595,4600,4600,4595,3
|
|
20231115,114500,242889280,4595,4595,4595,4595,0
|
|
20231115,114400,242889280,4595,4595,4595,4595,10
|
|
20231115,114300,242843330,4600,4600,4600,4600,10
|
|
20231115,114200,242797330,4600,4595,4600,4590,2311
|
|
20231115,114100,232181215,4600,4600,4600,4600,1
|
|
20231115,114000,232176615,4600,4600,4600,4600,200
|
|
20231115,113900,231256615,4600,4600,4600,4600,0
|
|
20231115,113800,231256615,4600,4600,4600,4600,0
|
|
20231115,113700,231256615,4600,4600,4600,4600,0
|
|
20231115,113600,231256615,4600,4600,4600,4600,0
|
|
20231115,113500,231256615,4600,4600,4600,4600,0
|
|
20231115,113400,231256615,4600,4600,4600,4600,0
|
|
20231115,113300,231256615,4600,4600,4600,4600,1
|
|
20231115,113200,231252015,4600,4600,4600,4600,20
|
|
20231115,113100,231160015,4595,4595,4595,4595,511
|
|
20231115,113000,228811970,4600,4600,4600,4600,924
|
|
20231115,112900,224561570,4605,4605,4605,4605,0
|
|
20231115,112800,224561570,4605,4605,4605,4605,0
|
|
20231115,112700,224561570,4605,4605,4605,4600,22
|
|
20231115,112600,224460310,4600,4600,4600,4600,59
|
|
20231115,112500,224188910,4605,4605,4605,4605,0
|
|
20231115,112400,224188910,4605,4605,4605,4605,0
|
|
20231115,112300,224188910,4605,4605,4605,4605,1
|
|
20231115,112200,224184305,4605,4605,4605,4605,0
|
|
20231115,112100,224184305,4605,4605,4605,4605,10
|
|
20231115,112000,224138255,4600,4600,4600,4600,0
|
|
20231115,111900,224138255,4600,4605,4605,4600,26
|
|
20231115,111800,224018555,4600,4600,4600,4600,801
|
|
20231115,111700,220333955,4600,4605,4605,4600,215
|
|
20231115,111600,219344905,4605,4605,4605,4605,10
|
|
20231115,111500,219298855,4600,4600,4605,4600,56
|
|
20231115,111400,219041180,4605,4600,4605,4600,110
|
|
20231115,111300,218535130,4605,4610,4610,4605,62
|
|
20231115,111200,218249570,4605,4605,4605,4605,102
|
|
20231115,111100,217779860,4610,4605,4610,4605,68
|
|
20231115,111000,217466670,4605,4595,4605,4595,6211
|
|
20231115,110900,188898355,4590,4590,4590,4590,774
|
|
20231115,110800,185345695,4590,4590,4590,4590,0
|
|
20231115,110700,185345695,4590,4590,4590,4590,0
|
|
20231115,110600,185345695,4590,4590,4590,4590,0
|
|
20231115,110500,185345695,4590,4590,4590,4590,0
|
|
20231115,110400,185345695,4590,4590,4590,4590,0
|
|
20231115,110300,185345695,4590,4590,4590,4590,0
|
|
20231115,110200,185345695,4590,4590,4590,4590,2
|
|
20231115,110100,185336515,4585,4590,4590,4585,305
|
|
20231115,110000,183938065,4590,4590,4590,4590,0
|
|
20231115,105900,183938065,4590,4590,4590,4590,0
|
|
20231115,105800,183938065,4590,4590,4590,4590,20
|
|
20231115,105700,183846265,4590,4585,4590,4585,221
|
|
20231115,105600,182831880,4590,4590,4590,4590,0
|
|
20231115,105500,182831880,4590,4585,4590,4585,11
|
|
20231115,105400,182781440,4590,4590,4590,4590,0
|
|
20231115,105300,182781440,4590,4590,4590,4590,100
|
|
20231115,105200,182322440,4590,4590,4590,4590,0
|
|
20231115,105100,182322440,4590,4590,4590,4590,6
|
|
20231115,105000,182294900,4590,4590,4590,4590,0
|
|
20231115,104900,182294900,4590,4590,4590,4590,0
|
|
20231115,104800,182294900,4590,4590,4590,4590,0
|
|
20231115,104700,182294900,4590,4590,4590,4590,10
|
|
20231115,104600,182249000,4585,4585,4585,4585,1
|
|
20231115,104500,182244415,4590,4590,4590,4590,0
|
|
20231115,104400,182244415,4590,4590,4590,4590,0
|
|
20231115,104300,182244415,4590,4590,4590,4590,0
|
|
20231115,104200,182244415,4590,4590,4590,4590,0
|
|
20231115,104100,182244415,4590,4590,4590,4590,2
|
|
20231115,104000,182235235,4590,4585,4590,4585,1000
|
|
20231115,103900,177647735,4585,4585,4585,4585,1
|
|
20231115,103800,177643150,4590,4590,4590,4590,0
|
|
20231115,103700,177643150,4590,4590,4590,4590,0
|
|
20231115,103600,177643150,4590,4590,4590,4590,0
|
|
20231115,103500,177643150,4590,4585,4590,4585,7
|
|
20231115,103400,177611050,4585,4585,4590,4585,1710
|
|
20231115,103300,169770650,4590,4590,4590,4590,98
|
|
20231115,103200,169320830,4595,4585,4595,4585,812
|
|
20231115,103100,165597200,4590,4590,4590,4590,1
|
|
20231115,103000,165592610,4590,4590,4590,4590,300
|
|
20231115,102900,164215610,4590,4590,4590,4590,41
|
|
20231115,102800,164027420,4585,4590,4590,4585,301
|
|
20231115,102700,162645835,4590,4590,4590,4590,70
|
|
20231115,102600,162324535,4590,4590,4590,4590,88
|
|
20231115,102500,161920615,4590,4590,4590,4590,6
|
|
20231115,102400,161893075,4590,4590,4590,4590,0
|
|
20231115,102300,161893075,4590,4590,4590,4590,41
|
|
20231115,102200,161704885,4590,4590,4590,4590,160
|
|
20231115,102100,160970485,4590,4590,4590,4590,1
|
|
20231115,102000,160965895,4590,4590,4590,4590,0
|
|
20231115,101900,160965895,4590,4590,4590,4590,2
|
|
20231115,101800,160956715,4585,4590,4590,4585,2
|
|
20231115,101700,160947540,4585,4585,4590,4585,17
|
|
20231115,101600,160869545,4590,4590,4590,4585,70
|
|
20231115,101500,160548495,4585,4580,4585,4580,421
|
|
20231115,101400,158618215,4580,4580,4580,4580,0
|
|
20231115,101300,158618215,4580,4580,4580,4580,1
|
|
20231115,101200,158613635,4580,4580,4580,4580,1
|
|
20231115,101100,158609055,4585,4585,4585,4585,7
|
|
20231115,101000,158576960,4585,4585,4585,4585,0
|
|
20231115,100900,158576960,4585,4585,4585,4585,0
|
|
20231115,100800,158576960,4585,4580,4585,4580,111
|
|
20231115,100700,158068530,4575,4575,4575,4575,100
|
|
20231115,100600,157611030,4575,4575,4575,4575,0
|
|
20231115,100500,157611030,4575,4575,4575,4575,70
|
|
20231115,100400,157290780,4575,4575,4575,4575,0
|
|
20231115,100300,157290780,4575,4575,4575,4575,54
|
|
20231115,100200,157043730,4575,4575,4575,4575,200
|
|
20231115,100100,156128730,4575,4575,4575,4575,0
|
|
20231115,100000,156128730,4575,4575,4575,4575,2
|
|
20231115,095900,156119580,4580,4580,4580,4580,0
|
|
20231115,095800,156119580,4580,4580,4580,4580,0
|
|
20231115,095700,156119580,4580,4580,4580,4580,1
|
|
20231115,095600,156115000,4580,4580,4580,4580,11
|
|
20231115,095500,156064620,4575,4575,4575,4575,1
|
|
20231115,095400,156060045,4580,4580,4580,4580,0
|
|
20231115,095300,156060045,4580,4580,4580,4580,224
|
|
20231115,095200,155034125,4580,4580,4580,4580,121
|
|
20231115,095100,154479945,4580,4580,4580,4580,0
|
|
20231115,095000,154479945,4580,4580,4580,4580,200
|
|
20231115,094900,153563945,4590,4585,4590,4585,2997
|
|
20231115,094800,139817670,4585,4590,4590,4580,25
|
|
20231115,094700,139703020,4585,4580,4585,4580,6245
|
|
20231115,094600,111098435,4580,4575,4580,4575,3
|
|
20231115,094500,111084700,4580,4575,4580,4575,109
|
|
20231115,094400,110585975,4580,4580,4580,4580,0
|
|
20231115,094300,110585975,4580,4580,4580,4580,10
|
|
20231115,094200,110540175,4580,4580,4580,4580,1
|
|
20231115,094100,110535595,4580,4580,4580,4575,121
|
|
20231115,094000,109981960,4575,4575,4575,4575,1
|
|
20231115,093900,109977385,4580,4580,4580,4580,1
|
|
20231115,093800,109972805,4580,4580,4580,4580,0
|
|
20231115,093700,109972805,4580,4580,4580,4580,0
|
|
20231115,093600,109972805,4580,4580,4580,4580,20
|
|
20231115,093500,109881205,4580,4575,4580,4575,22
|
|
20231115,093400,109780505,4575,4575,4580,4575,170
|
|
20231115,093300,109002650,4575,4575,4575,4575,1
|
|
20231115,093200,108998075,4580,4580,4580,4580,1
|
|
20231115,093100,108993495,4575,4575,4575,4575,397
|
|
20231115,093000,107177220,4570,4570,4570,4570,1
|
|
20231115,092900,107172650,4570,4570,4570,4570,1
|
|
20231115,092800,107168080,4575,4560,4575,4560,1210
|
|
20231115,092700,101650330,4575,4580,4580,4575,153
|
|
20231115,092600,100950340,4585,4560,4585,4560,8226
|
|
20231115,092500,63387765,4560,4565,4565,4560,102
|
|
20231115,092400,62922145,4560,4560,4565,4560,295
|
|
20231115,092300,61576940,4560,4560,4560,4560,0
|
|
20231115,092200,61576940,4560,4560,4560,4560,0
|
|
20231115,092100,61576940,4560,4565,4565,4560,6
|
|
20231115,092000,61549575,4565,4565,4565,4560,42
|
|
20231115,091900,61357995,4560,4560,4560,4560,0
|
|
20231115,091800,61357995,4560,4560,4560,4560,20
|
|
20231115,091700,61266795,4565,4560,4565,4560,140
|
|
20231115,091600,60627895,4565,4565,4565,4565,8859
|
|
20231115,091500,20186560,4560,4560,4560,4560,301
|
|
20231115,091400,18814000,4560,4560,4560,4560,0
|
|
20231115,091300,18814000,4560,4560,4560,4560,0
|
|
20231115,091200,18814000,4560,4560,4560,4560,30
|
|
20231115,091100,18677200,4560,4560,4560,4560,2
|
|
20231115,091000,18668080,4560,4560,4560,4560,2
|
|
20231115,090900,18658960,4560,4565,4565,4560,1089
|
|
20231115,090800,13690680,4565,4565,4565,4565,0
|
|
20231115,090700,13690680,4565,4565,4565,4565,22
|
|
20231115,090600,13590250,4565,4565,4565,4565,0
|
|
20231115,090500,13590250,4565,4575,4585,4565,21
|
|
20231115,090400,13494165,4560,4560,4560,4560,0
|
|
20231115,090300,13494165,4560,4575,4590,4555,2495
|
|
20231115,090200,2111710,4570,4570,4570,4570,251
|
|
20231115,090100,964640,4560,4560,4560,4560,3
|
|
20231115,090000,950960,4560,4550,4560,4550,209
|