692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,202900,841645455,3940,3940,3940,3940,3495
|
|
20231114,202800,841645455,3940,3940,3940,3940,0
|
|
20231114,202700,841645455,3940,3940,3940,3940,0
|
|
20231114,202600,841645455,3940,3940,3940,3940,0
|
|
20231114,202500,841645455,3940,3940,3940,3940,0
|
|
20231114,202400,841645455,3940,3940,3940,3940,0
|
|
20231114,202300,841645455,3940,3940,3940,3940,0
|
|
20231114,202200,841645455,3940,3940,3940,3940,0
|
|
20231114,202100,841645455,3940,3940,3940,3940,0
|
|
20231114,202000,841645455,3940,3940,3940,3940,0
|
|
20231114,201900,841645455,3940,3940,3940,3940,0
|
|
20231114,201800,841645455,3940,3940,3940,3940,0
|
|
20231114,201700,841645455,3940,3940,3940,3940,0
|
|
20231114,201600,841645455,3940,3940,3940,3940,0
|
|
20231114,201500,841645455,3940,3940,3940,3940,0
|
|
20231114,201400,841645455,3940,3940,3940,3940,0
|
|
20231114,201300,841645455,3940,3940,3940,3940,0
|
|
20231114,201200,841645455,3940,3940,3940,3940,0
|
|
20231114,201100,841645455,3940,3940,3940,3940,0
|
|
20231114,201000,841645455,3940,3940,3940,3940,0
|
|
20231114,200900,841645455,3940,3940,3940,3940,0
|
|
20231114,200800,841645455,3940,3940,3940,3940,0
|
|
20231114,200700,841645455,3940,3940,3940,3940,0
|
|
20231114,200600,841645455,3940,3940,3940,3940,0
|
|
20231114,200500,841645455,3940,3940,3940,3940,0
|
|
20231114,200400,841645455,3940,3940,3940,3940,0
|
|
20231114,200300,841645455,3940,3940,3940,3940,0
|
|
20231114,200200,841645455,3940,3940,3940,3940,0
|
|
20231114,200100,841645455,3940,3940,3940,3940,0
|
|
20231114,200000,841645455,3940,3940,3940,3940,0
|
|
20231114,195900,841645455,3940,3940,3940,3940,3495
|
|
20231114,195800,841645455,3940,3940,3940,3940,0
|
|
20231114,195700,841645455,3940,3940,3940,3940,0
|
|
20231114,195600,841645455,3940,3940,3940,3940,0
|
|
20231114,195500,841645455,3940,3940,3940,3940,0
|
|
20231114,195400,841645455,3940,3940,3940,3940,0
|
|
20231114,195300,841645455,3940,3940,3940,3940,0
|
|
20231114,195200,841645455,3940,3940,3940,3940,0
|
|
20231114,195100,841645455,3940,3940,3940,3940,0
|
|
20231114,195000,841645455,3940,3940,3940,3940,0
|
|
20231114,194900,841645455,3940,3940,3940,3940,0
|
|
20231114,194800,841645455,3940,3940,3940,3940,0
|
|
20231114,194700,841645455,3940,3940,3940,3940,0
|
|
20231114,194600,841645455,3940,3940,3940,3940,0
|
|
20231114,194500,841645455,3940,3940,3940,3940,0
|
|
20231114,194400,841645455,3940,3940,3940,3940,0
|
|
20231114,194300,841645455,3940,3940,3940,3940,0
|
|
20231114,194200,841645455,3940,3940,3940,3940,0
|
|
20231114,194100,841645455,3940,3940,3940,3940,0
|
|
20231114,194000,841645455,3940,3940,3940,3940,0
|
|
20231114,193900,841645455,3940,3940,3940,3940,0
|
|
20231114,193800,841645455,3940,3940,3940,3940,0
|
|
20231114,193700,841645455,3940,3940,3940,3940,0
|
|
20231114,193600,841645455,3940,3940,3940,3940,0
|
|
20231114,193500,841645455,3940,3940,3940,3940,0
|
|
20231114,193400,841645455,3940,3940,3940,3940,0
|
|
20231114,193300,841645455,3940,3940,3940,3940,0
|
|
20231114,193200,841645455,3940,3940,3940,3940,0
|
|
20231114,193100,841645455,3940,3940,3940,3940,0
|
|
20231114,193000,841645455,3940,3940,3940,3940,0
|
|
20231114,192900,841645455,3940,3940,3940,3940,3495
|
|
20231114,192800,841645455,3940,3940,3940,3940,0
|
|
20231114,192700,841645455,3940,3940,3940,3940,0
|
|
20231114,192600,841645455,3940,3940,3940,3940,0
|
|
20231114,192500,841645455,3940,3940,3940,3940,0
|
|
20231114,192400,841645455,3940,3940,3940,3940,0
|
|
20231114,192300,841645455,3940,3940,3940,3940,0
|
|
20231114,192200,841645455,3940,3940,3940,3940,0
|
|
20231114,192100,841645455,3940,3940,3940,3940,0
|
|
20231114,192000,841645455,3940,3940,3940,3940,0
|
|
20231114,191900,841645455,3940,3940,3940,3940,0
|
|
20231114,191800,841645455,3940,3940,3940,3940,0
|
|
20231114,191700,841645455,3940,3940,3940,3940,0
|
|
20231114,191600,841645455,3940,3940,3940,3940,0
|
|
20231114,191500,841645455,3940,3940,3940,3940,0
|
|
20231114,191400,841645455,3940,3940,3940,3940,0
|
|
20231114,191300,841645455,3940,3940,3940,3940,0
|
|
20231114,191200,841645455,3940,3940,3940,3940,0
|
|
20231114,191100,841645455,3940,3940,3940,3940,0
|
|
20231114,191000,841645455,3940,3940,3940,3940,0
|
|
20231114,190900,841645455,3940,3940,3940,3940,0
|
|
20231114,190800,841645455,3940,3940,3940,3940,0
|
|
20231114,190700,841645455,3940,3940,3940,3940,0
|
|
20231114,190600,841645455,3940,3940,3940,3940,0
|
|
20231114,190500,841645455,3940,3940,3940,3940,0
|
|
20231114,190400,841645455,3940,3940,3940,3940,0
|
|
20231114,190300,841645455,3940,3940,3940,3940,0
|
|
20231114,190200,841645455,3940,3940,3940,3940,0
|
|
20231114,190100,841645455,3940,3940,3940,3940,0
|
|
20231114,190000,841645455,3940,3940,3940,3940,0
|
|
20231114,185900,841645455,3940,3940,3940,3940,3495
|
|
20231114,185800,841645455,3940,3940,3940,3940,0
|
|
20231114,185700,841645455,3940,3940,3940,3940,0
|
|
20231114,185600,841645455,3940,3940,3940,3940,0
|
|
20231114,185500,841645455,3940,3940,3940,3940,0
|
|
20231114,185400,841645455,3940,3940,3940,3940,0
|
|
20231114,185300,841645455,3940,3940,3940,3940,0
|
|
20231114,185200,841645455,3940,3940,3940,3940,0
|
|
20231114,185100,841645455,3940,3940,3940,3940,0
|
|
20231114,185000,841645455,3940,3940,3940,3940,0
|
|
20231114,184900,841645455,3940,3940,3940,3940,0
|
|
20231114,184800,841645455,3940,3940,3940,3940,0
|
|
20231114,184700,841645455,3940,3940,3940,3940,0
|
|
20231114,184600,841645455,3940,3940,3940,3940,0
|
|
20231114,184500,841645455,3940,3940,3940,3940,0
|
|
20231114,184400,841645455,3940,3940,3940,3940,0
|
|
20231114,184300,841645455,3940,3940,3940,3940,0
|
|
20231114,184200,841645455,3940,3940,3940,3940,0
|
|
20231114,184100,841645455,3940,3940,3940,3940,0
|
|
20231114,184000,841645455,3940,3940,3940,3940,0
|
|
20231114,183900,841645455,3940,3940,3940,3940,0
|
|
20231114,183800,841645455,3940,3940,3940,3940,0
|
|
20231114,183700,841645455,3940,3940,3940,3940,0
|
|
20231114,183600,841645455,3940,3940,3940,3940,0
|
|
20231114,183500,841645455,3940,3940,3940,3940,0
|
|
20231114,183400,841645455,3940,3940,3940,3940,0
|
|
20231114,183300,841645455,3940,3940,3940,3940,0
|
|
20231114,183200,841645455,3940,3940,3940,3940,0
|
|
20231114,183100,841645455,3940,3940,3940,3940,0
|
|
20231114,183000,841645455,3940,3940,3940,3940,0
|
|
20231114,182900,841645455,3940,3940,3940,3940,3495
|
|
20231114,182800,841645455,3940,3940,3940,3940,0
|
|
20231114,182700,841645455,3940,3940,3940,3940,0
|
|
20231114,182600,841645455,3940,3940,3940,3940,0
|
|
20231114,182500,841645455,3940,3940,3940,3940,0
|
|
20231114,182400,841645455,3940,3940,3940,3940,0
|
|
20231114,182300,841645455,3940,3940,3940,3940,0
|
|
20231114,182200,841645455,3940,3940,3940,3940,0
|
|
20231114,182100,841645455,3940,3940,3940,3940,0
|
|
20231114,182000,841645455,3940,3940,3940,3940,0
|
|
20231114,181900,841645455,3940,3940,3940,3940,0
|
|
20231114,181800,841645455,3940,3940,3940,3940,0
|
|
20231114,181700,841645455,3940,3940,3940,3940,0
|
|
20231114,181600,841645455,3940,3940,3940,3940,0
|
|
20231114,181500,841645455,3940,3940,3940,3940,0
|
|
20231114,181400,841645455,3940,3940,3940,3940,0
|
|
20231114,181300,841645455,3940,3940,3940,3940,0
|
|
20231114,181200,841645455,3940,3940,3940,3940,0
|
|
20231114,181100,841645455,3940,3940,3940,3940,0
|
|
20231114,181000,841645455,3940,3940,3940,3940,0
|
|
20231114,180900,841645455,3940,3940,3940,3940,0
|
|
20231114,180800,841645455,3940,3940,3940,3940,0
|
|
20231114,180700,841645455,3940,3940,3940,3940,0
|
|
20231114,180600,841645455,3940,3940,3940,3940,0
|
|
20231114,180500,841645455,3940,3940,3940,3940,0
|
|
20231114,180400,841645455,3940,3940,3940,3940,0
|
|
20231114,180300,841645455,3940,3940,3940,3940,0
|
|
20231114,180200,841645455,3940,3940,3940,3940,0
|
|
20231114,180100,841645455,3940,3940,3940,3940,0
|
|
20231114,180000,841645455,3940,3940,3940,3940,0
|
|
20231114,175900,841645455,3940,3940,3940,3940,3495
|
|
20231114,175800,841645455,3940,3940,3940,3940,0
|
|
20231114,175700,841645455,3940,3940,3940,3940,0
|
|
20231114,175600,841645455,3940,3940,3940,3940,0
|
|
20231114,175500,841645455,3940,3940,3940,3940,0
|
|
20231114,175400,841645455,3940,3940,3940,3940,0
|
|
20231114,175300,841645455,3940,3940,3940,3940,0
|
|
20231114,175200,841645455,3940,3940,3940,3940,0
|
|
20231114,175100,841645455,3940,3940,3940,3940,0
|
|
20231114,175000,841645455,3940,3940,3940,3940,0
|
|
20231114,174900,841645455,3940,3940,3940,3940,0
|
|
20231114,174800,841645455,3940,3940,3940,3940,0
|
|
20231114,174700,841645455,3940,3940,3940,3940,0
|
|
20231114,174600,841645455,3940,3940,3940,3940,0
|
|
20231114,174500,841645455,3940,3940,3940,3940,0
|
|
20231114,174400,841645455,3940,3940,3940,3940,0
|
|
20231114,174300,841645455,3940,3940,3940,3940,0
|
|
20231114,174200,841645455,3940,3940,3940,3940,0
|
|
20231114,174100,841645455,3940,3940,3940,3940,0
|
|
20231114,174000,841645455,3940,3940,3940,3940,0
|
|
20231114,173900,841645455,3940,3940,3940,3940,0
|
|
20231114,173800,841645455,3940,3940,3940,3940,0
|
|
20231114,173700,841645455,3940,3940,3940,3940,0
|
|
20231114,173600,841645455,3940,3940,3940,3940,0
|
|
20231114,173500,841645455,3940,3940,3940,3940,0
|
|
20231114,173400,841645455,3940,3940,3940,3940,0
|
|
20231114,173300,841645455,3940,3940,3940,3940,0
|
|
20231114,173200,841645455,3940,3940,3940,3940,0
|
|
20231114,173100,841645455,3940,3940,3940,3940,0
|
|
20231114,173000,841645455,3940,3940,3940,3940,0
|
|
20231114,172900,841645455,3940,3940,3940,3940,3495
|
|
20231114,172800,841645455,3940,3940,3940,3940,0
|
|
20231114,172700,841645455,3940,3940,3940,3940,0
|
|
20231114,172600,841645455,3940,3940,3940,3940,0
|
|
20231114,172500,841645455,3940,3940,3940,3940,0
|
|
20231114,172400,841645455,3940,3940,3940,3940,0
|
|
20231114,172300,841645455,3940,3940,3940,3940,0
|
|
20231114,172200,841645455,3940,3940,3940,3940,0
|
|
20231114,172100,841645455,3940,3940,3940,3940,0
|
|
20231114,172000,841645455,3940,3940,3940,3940,0
|
|
20231114,171900,841645455,3940,3940,3940,3940,0
|
|
20231114,171800,841645455,3940,3940,3940,3940,0
|
|
20231114,171700,841645455,3940,3940,3940,3940,0
|
|
20231114,171600,841645455,3940,3940,3940,3940,0
|
|
20231114,171500,841645455,3940,3940,3940,3940,0
|
|
20231114,171400,841645455,3940,3940,3940,3940,0
|
|
20231114,171300,841645455,3940,3940,3940,3940,0
|
|
20231114,171200,841645455,3940,3940,3940,3940,0
|
|
20231114,171100,841645455,3940,3940,3940,3940,0
|
|
20231114,171000,841645455,3940,3940,3940,3940,0
|
|
20231114,170900,841645455,3940,3940,3940,3940,0
|
|
20231114,170800,841645455,3940,3940,3940,3940,0
|
|
20231114,170700,841645455,3940,3940,3940,3940,0
|
|
20231114,170600,841645455,3940,3940,3940,3940,0
|
|
20231114,170500,841645455,3940,3940,3940,3940,0
|
|
20231114,170400,841645455,3940,3940,3940,3940,0
|
|
20231114,170300,841645455,3940,3940,3940,3940,0
|
|
20231114,170200,841645455,3940,3940,3940,3940,0
|
|
20231114,170100,841645455,3940,3940,3940,3940,0
|
|
20231114,170000,841645455,3940,3940,3940,3940,0
|
|
20231114,165900,841645455,3940,3940,3940,3940,3495
|
|
20231114,165800,841645455,3940,3940,3940,3940,0
|
|
20231114,165700,841645455,3940,3940,3940,3940,0
|
|
20231114,165600,841645455,3940,3940,3940,3940,0
|
|
20231114,165500,841645455,3940,3940,3940,3940,0
|
|
20231114,165400,841645455,3940,3940,3940,3940,0
|
|
20231114,165300,841645455,3940,3940,3940,3940,0
|
|
20231114,165200,841645455,3940,3940,3940,3940,0
|
|
20231114,165100,841645455,3940,3940,3940,3940,0
|
|
20231114,165000,841645455,3940,3940,3940,3940,0
|
|
20231114,164900,841645455,3940,3940,3940,3940,0
|
|
20231114,164800,841645455,3940,3940,3940,3940,0
|
|
20231114,164700,841645455,3940,3940,3940,3940,0
|
|
20231114,164600,841645455,3940,3940,3940,3940,0
|
|
20231114,164500,841645455,3940,3940,3940,3940,0
|
|
20231114,164400,841645455,3940,3940,3940,3940,0
|
|
20231114,164300,841645455,3940,3940,3940,3940,0
|
|
20231114,164200,841645455,3940,3940,3940,3940,0
|
|
20231114,164100,841645455,3940,3940,3940,3940,0
|
|
20231114,164000,841645455,3940,3940,3940,3940,0
|
|
20231114,163900,841645455,3940,3940,3940,3940,0
|
|
20231114,163800,841645455,3940,3940,3940,3940,0
|
|
20231114,163700,841645455,3940,3940,3940,3940,0
|
|
20231114,163600,841645455,3940,3940,3940,3940,0
|
|
20231114,163500,841645455,3940,3940,3940,3940,0
|
|
20231114,163400,841645455,3940,3940,3940,3940,0
|
|
20231114,163300,841645455,3940,3940,3940,3940,0
|
|
20231114,163200,841645455,3940,3940,3940,3940,0
|
|
20231114,163100,841645455,3940,3940,3940,3940,0
|
|
20231114,163000,841645455,3940,3940,3940,3940,0
|
|
20231114,162900,841645455,3940,3940,3940,3940,3495
|
|
20231114,162800,841645455,3940,3940,3940,3940,0
|
|
20231114,162700,841645455,3940,3940,3940,3940,0
|
|
20231114,162600,841645455,3940,3940,3940,3940,0
|
|
20231114,162500,841645455,3940,3940,3940,3940,0
|
|
20231114,162400,841645455,3940,3940,3940,3940,0
|
|
20231114,162300,841645455,3940,3940,3940,3940,0
|
|
20231114,162200,841645455,3940,3940,3940,3940,0
|
|
20231114,162100,841645455,3940,3940,3940,3940,0
|
|
20231114,162000,841645455,3940,3940,3940,3940,0
|
|
20231114,161900,841645455,3940,3940,3940,3940,0
|
|
20231114,161800,841645455,3940,3940,3940,3940,0
|
|
20231114,161700,841645455,3940,3940,3940,3940,0
|
|
20231114,161600,841645455,3940,3940,3940,3940,0
|
|
20231114,161500,841645455,3940,3940,3940,3940,0
|
|
20231114,161400,841645455,3940,3940,3940,3940,0
|
|
20231114,161300,841645455,3940,3940,3940,3940,0
|
|
20231114,161200,841645455,3940,3940,3940,3940,0
|
|
20231114,161100,841645455,3940,3940,3940,3940,0
|
|
20231114,161000,841645455,3940,3940,3940,3940,0
|
|
20231114,160900,841645455,3940,3940,3940,3940,0
|
|
20231114,160800,841645455,3940,3940,3940,3940,0
|
|
20231114,160700,841645455,3940,3940,3940,3940,0
|
|
20231114,160600,841645455,3940,3940,3940,3940,0
|
|
20231114,160500,841645455,3940,3940,3940,3940,0
|
|
20231114,160400,841645455,3940,3940,3940,3940,0
|
|
20231114,160300,841645455,3940,3940,3940,3940,0
|
|
20231114,160200,841645455,3940,3940,3940,3940,0
|
|
20231114,160100,841645455,3940,3940,3940,3940,0
|
|
20231114,160000,841645455,3940,3940,3940,3940,0
|
|
20231114,155900,841645455,3940,3940,3940,3940,3495
|
|
20231114,155800,841645455,3940,3940,3940,3940,0
|
|
20231114,155700,841645455,3940,3940,3940,3940,0
|
|
20231114,155600,841645455,3940,3940,3940,3940,0
|
|
20231114,155500,841645455,3940,3940,3940,3940,0
|
|
20231114,155400,841645455,3940,3940,3940,3940,0
|
|
20231114,155300,841645455,3940,3940,3940,3940,0
|
|
20231114,155200,841645455,3940,3940,3940,3940,0
|
|
20231114,155100,841645455,3940,3940,3940,3940,0
|
|
20231114,155000,841645455,3940,3940,3940,3940,0
|
|
20231114,154900,841645455,3940,3940,3940,3940,0
|
|
20231114,154800,841645455,3940,3940,3940,3940,0
|
|
20231114,154700,841645455,3940,3940,3940,3940,0
|
|
20231114,154600,841645455,3940,3940,3940,3940,0
|
|
20231114,154500,841645455,3940,3940,3940,3940,0
|
|
20231114,154400,841645455,3940,3940,3940,3940,0
|
|
20231114,154300,841645455,3940,3940,3940,3940,0
|
|
20231114,154200,841645455,3940,3940,3940,3940,0
|
|
20231114,154100,841645455,3940,3940,3940,3940,0
|
|
20231114,154000,841645455,3940,3940,3940,3940,0
|
|
20231114,153900,841645455,3940,3940,3940,3940,0
|
|
20231114,153800,841645455,3940,3940,3940,3940,0
|
|
20231114,153700,841645455,3940,3940,3940,3940,0
|
|
20231114,153600,841645455,3940,3940,3940,3940,0
|
|
20231114,153500,841645455,3940,3940,3940,3940,0
|
|
20231114,153400,841645455,3940,3940,3940,3940,0
|
|
20231114,153300,841645455,3940,3940,3940,3940,0
|
|
20231114,153200,841645455,3940,3940,3940,3940,0
|
|
20231114,153100,841645455,3940,3940,3940,3940,0
|
|
20231114,153000,841645455,3940,3940,3940,3940,3495
|
|
20231114,152900,827875155,3940,3940,3940,3940,0
|
|
20231114,152800,827875155,3940,3940,3940,3940,0
|
|
20231114,152700,827875155,3940,3940,3940,3940,0
|
|
20231114,152600,827875155,3940,3940,3940,3940,0
|
|
20231114,152500,827875155,3940,3940,3940,3940,0
|
|
20231114,152400,827875155,3940,3940,3940,3940,0
|
|
20231114,152300,827875155,3940,3940,3940,3940,0
|
|
20231114,152200,827875155,3940,3940,3940,3940,0
|
|
20231114,152100,827875155,3940,3940,3940,3940,0
|
|
20231114,152000,827875155,3940,3940,3940,3940,0
|
|
20231114,151900,827875155,3940,3940,3940,3940,310
|
|
20231114,151800,826653755,3945,3935,3945,3935,29
|
|
20231114,151700,826539620,3945,3945,3945,3945,44
|
|
20231114,151600,826366040,3945,3940,3945,3925,978
|
|
20231114,151500,822520990,3945,3950,3950,3945,200
|
|
20231114,151400,821731240,3950,3940,3950,3935,101
|
|
20231114,151300,821333390,3950,3940,3950,3940,594
|
|
20231114,151200,818993020,3940,3940,3955,3940,1344
|
|
20231114,151100,813693240,3955,3940,3955,3940,170
|
|
20231114,151000,813023230,3955,3955,3960,3955,156
|
|
20231114,150900,812405645,3960,3935,3960,3930,350
|
|
20231114,150800,811029805,3940,3945,3945,3940,1578
|
|
20231114,150700,804812225,3950,3950,3950,3945,128
|
|
20231114,150600,804307255,3945,3950,3950,3945,41
|
|
20231114,150500,804145505,3950,3950,3950,3950,0
|
|
20231114,150400,804145505,3950,3955,3955,3950,1775
|
|
20231114,150300,797134190,3960,3960,3960,3960,621
|
|
20231114,150200,794675030,3960,3960,3960,3960,0
|
|
20231114,150100,794675030,3960,3960,3960,3960,300
|
|
20231114,150000,793487030,3960,3955,3960,3950,182
|
|
20231114,145900,792767270,3950,3960,3960,3950,1228
|
|
20231114,145800,787909570,3965,3965,3965,3965,1
|
|
20231114,145700,787905605,3970,3970,3970,3970,0
|
|
20231114,145600,787905605,3970,3960,3970,3950,355
|
|
20231114,145500,786500685,3950,3955,3960,3950,1583
|
|
20231114,145400,780238660,3950,3950,3950,3950,515
|
|
20231114,145300,778204410,3950,3950,3950,3950,21
|
|
20231114,145200,778121460,3950,3950,3950,3950,4
|
|
20231114,145100,778105660,3955,3955,3955,3955,91
|
|
20231114,145000,777745755,3955,3955,3955,3955,0
|
|
20231114,144900,777745755,3955,3940,3955,3940,963
|
|
20231114,144800,773946735,3960,3950,3960,3950,814
|
|
20231114,144700,770731335,3945,3940,3945,3940,971
|
|
20231114,144600,766904410,3935,3935,3935,3935,746
|
|
20231114,144500,763968900,3935,3935,3935,3935,18
|
|
20231114,144400,763898070,3935,3930,3935,3930,72
|
|
20231114,144300,763615100,3930,3930,3930,3930,1059
|
|
20231114,144200,759453230,3940,3940,3940,3940,1
|
|
20231114,144100,759449290,3935,3935,3935,3935,75
|
|
20231114,144000,759154165,3940,3940,3940,3940,0
|
|
20231114,143900,759154165,3940,3940,3940,3940,0
|
|
20231114,143800,759154165,3940,3940,3940,3940,1
|
|
20231114,143700,759150225,3930,3930,3930,3930,126
|
|
20231114,143600,758655045,3940,3940,3940,3940,0
|
|
20231114,143500,758655045,3940,3940,3940,3940,17
|
|
20231114,143400,758588065,3940,3940,3940,3940,0
|
|
20231114,143300,758588065,3940,3940,3940,3940,0
|
|
20231114,143200,758588065,3940,3940,3940,3940,1
|
|
20231114,143100,758584125,3930,3940,3940,3930,73
|
|
20231114,143000,758297225,3930,3930,3930,3930,49
|
|
20231114,142900,758104655,3930,3930,3930,3930,16
|
|
20231114,142800,758041775,3940,3940,3940,3940,0
|
|
20231114,142700,758041775,3940,3940,3940,3940,0
|
|
20231114,142600,758041775,3940,3940,3940,3940,0
|
|
20231114,142500,758041775,3940,3940,3940,3940,0
|
|
20231114,142400,758041775,3940,3940,3940,3940,0
|
|
20231114,142300,758041775,3940,3930,3940,3930,1001
|
|
20231114,142200,754107835,3940,3940,3940,3940,76
|
|
20231114,142100,753808395,3940,3940,3940,3940,2
|
|
20231114,142000,753800515,3940,3940,3940,3940,0
|
|
20231114,141900,753800515,3940,3940,3940,3940,1
|
|
20231114,141800,753796575,3930,3930,3930,3930,0
|
|
20231114,141700,753796575,3930,3930,3930,3930,7
|
|
20231114,141600,753769065,3930,3930,3930,3930,0
|
|
20231114,141500,753769065,3930,3930,3930,3930,393
|
|
20231114,141400,752224575,3940,3940,3940,3940,0
|
|
20231114,141300,752224575,3940,3930,3940,3930,3
|
|
20231114,141200,752212775,3945,3945,3945,3945,3
|
|
20231114,141100,752200940,3945,3945,3945,3945,1
|
|
20231114,141000,752196995,3930,3930,3930,3930,0
|
|
20231114,140900,752196995,3930,3930,3930,3930,40
|
|
20231114,140800,752039795,3945,3945,3945,3945,0
|
|
20231114,140700,752039795,3945,3945,3945,3945,0
|
|
20231114,140600,752039795,3945,3945,3945,3945,0
|
|
20231114,140500,752039795,3945,3940,3945,3940,979
|
|
20231114,140400,748177655,3945,3945,3945,3945,0
|
|
20231114,140300,748177655,3945,3945,3945,3945,131
|
|
20231114,140200,747660860,3945,3945,3945,3945,0
|
|
20231114,140100,747660860,3945,3945,3945,3945,1
|
|
20231114,140000,747656915,3920,3920,3920,3920,77
|
|
20231114,135900,747355075,3920,3920,3920,3920,0
|
|
20231114,135800,747355075,3920,3920,3920,3920,0
|
|
20231114,135700,747355075,3920,3920,3920,3920,24
|
|
20231114,135600,747260995,3945,3945,3945,3945,0
|
|
20231114,135500,747260995,3945,3945,3945,3945,0
|
|
20231114,135400,747260995,3945,3945,3945,3945,0
|
|
20231114,135300,747260995,3945,3945,3945,3945,0
|
|
20231114,135200,747260995,3945,3945,3945,3945,1
|
|
20231114,135100,747257050,3920,3920,3920,3920,8
|
|
20231114,135000,747225690,3945,3945,3945,3945,0
|
|
20231114,134900,747225690,3945,3920,3945,3920,11
|
|
20231114,134800,747182545,3955,3955,3955,3955,0
|
|
20231114,134700,747182545,3955,3955,3955,3955,0
|
|
20231114,134600,747182545,3955,3925,3955,3920,10
|
|
20231114,134500,747143285,3970,3930,3975,3930,1331
|
|
20231114,134400,741880595,3935,3935,3935,3935,1
|
|
20231114,134300,741876660,3910,3910,3910,3910,0
|
|
20231114,134200,741876660,3910,3930,3930,3910,350
|
|
20231114,134100,740504160,3930,3930,3930,3930,7
|
|
20231114,134000,740476650,3930,3930,3930,3930,1
|
|
20231114,133900,740472720,3905,3905,3905,3905,76
|
|
20231114,133800,740175940,3930,3930,3930,3930,0
|
|
20231114,133700,740175940,3930,3925,3930,3925,6
|
|
20231114,133600,740152365,3925,3930,3930,3925,446
|
|
20231114,133500,738401790,3925,3925,3925,3925,0
|
|
20231114,133400,738401790,3925,3920,3925,3920,1140
|
|
20231114,133300,733928525,3920,3920,3920,3920,1
|
|
20231114,133200,733924605,3905,3910,3910,3905,36
|
|
20231114,133100,733784020,3920,3920,3920,3920,252
|
|
20231114,133000,732796180,3920,3920,3920,3920,0
|
|
20231114,132900,732796180,3920,3915,3920,3915,51
|
|
20231114,132800,732596510,3920,3920,3920,3920,1
|
|
20231114,132700,732592590,3910,3910,3910,3910,0
|
|
20231114,132600,732592590,3910,3910,3910,3910,33
|
|
20231114,132500,732463560,3920,3920,3920,3920,0
|
|
20231114,132400,732463560,3920,3920,3920,3920,76
|
|
20231114,132300,732165640,3910,3910,3910,3910,0
|
|
20231114,132200,732165640,3910,3910,3910,3910,102
|
|
20231114,132100,731766820,3920,3920,3920,3920,1
|
|
20231114,132000,731762900,3910,3910,3910,3910,0
|
|
20231114,131900,731762900,3910,3910,3910,3910,0
|
|
20231114,131800,731762900,3910,3910,3910,3910,0
|
|
20231114,131700,731762900,3910,3910,3910,3910,0
|
|
20231114,131600,731762900,3910,3910,3910,3910,0
|
|
20231114,131500,731762900,3910,3910,3910,3910,161
|
|
20231114,131400,731133390,3925,3925,3925,3925,0
|
|
20231114,131300,731133390,3925,3925,3925,3925,0
|
|
20231114,131200,731133390,3925,3925,3925,3925,1
|
|
20231114,131100,731129465,3925,3925,3925,3925,0
|
|
20231114,131000,731129465,3925,3925,3925,3925,76
|
|
20231114,130900,730831165,3925,3925,3925,3925,0
|
|
20231114,130800,730831165,3925,3925,3925,3925,0
|
|
20231114,130700,730831165,3925,3925,3925,3925,637
|
|
20231114,130600,728330940,3925,3925,3925,3925,0
|
|
20231114,130500,728330940,3925,3925,3925,3925,1
|
|
20231114,130400,728327015,3900,3900,3900,3900,65
|
|
20231114,130300,728073515,3925,3915,3925,3895,536
|
|
20231114,130200,725982435,3925,3925,3925,3925,0
|
|
20231114,130100,725982435,3925,3925,3925,3925,0
|
|
20231114,130000,725982435,3925,3925,3925,3925,6
|
|
20231114,125900,725958885,3920,3920,3920,3920,0
|
|
20231114,125800,725958885,3920,3920,3920,3920,33
|
|
20231114,125700,725829525,3925,3925,3925,3925,0
|
|
20231114,125600,725829525,3925,3915,3925,3915,45
|
|
20231114,125500,725653340,3920,3920,3925,3920,19
|
|
20231114,125400,725578855,3925,3925,3925,3925,0
|
|
20231114,125300,725578855,3925,3925,3925,3925,0
|
|
20231114,125200,725578855,3925,3925,3925,3925,0
|
|
20231114,125100,725578855,3925,3925,3925,3925,0
|
|
20231114,125000,725578855,3925,3925,3925,3925,0
|
|
20231114,124900,725578855,3925,3925,3925,3925,0
|
|
20231114,124800,725578855,3925,3925,3925,3925,0
|
|
20231114,124700,725578855,3925,3925,3925,3925,0
|
|
20231114,124600,725578855,3925,3925,3925,3925,0
|
|
20231114,124500,725578855,3925,3925,3925,3925,1
|
|
20231114,124400,725574930,3895,3895,3895,3895,0
|
|
20231114,124300,725574930,3895,3910,3910,3895,253
|
|
20231114,124200,724587620,3925,3920,3925,3905,467
|
|
20231114,124100,722761190,3925,3925,3925,3925,83
|
|
20231114,124000,722435415,3930,3930,3930,3930,0
|
|
20231114,123900,722435415,3930,3930,3930,3930,0
|
|
20231114,123800,722435415,3930,3930,3930,3930,0
|
|
20231114,123700,722435415,3930,3930,3930,3930,50
|
|
20231114,123600,722238915,3935,3935,3935,3935,0
|
|
20231114,123500,722238915,3935,3935,3935,3935,0
|
|
20231114,123400,722238915,3935,3935,3935,3935,0
|
|
20231114,123300,722238915,3935,3935,3935,3935,0
|
|
20231114,123200,722238915,3935,3935,3935,3935,1
|
|
20231114,123100,722234980,3905,3910,3910,3905,68
|
|
20231114,123000,721969110,3945,3945,3945,3945,0
|
|
20231114,122900,721969110,3945,3945,3945,3945,0
|
|
20231114,122800,721969110,3945,3945,3945,3945,2
|
|
20231114,122700,721961220,3945,3945,3945,3945,8
|
|
20231114,122600,721929660,3945,3945,3945,3945,0
|
|
20231114,122500,721929660,3945,3945,3945,3945,0
|
|
20231114,122400,721929660,3945,3940,3945,3940,302
|
|
20231114,122300,720738740,3905,3940,3940,3905,313
|
|
20231114,122200,719513750,3950,3950,3950,3950,0
|
|
20231114,122100,719513750,3950,3950,3950,3950,0
|
|
20231114,122000,719513750,3950,3950,3950,3950,0
|
|
20231114,121900,719513750,3950,3950,3950,3950,0
|
|
20231114,121800,719513750,3950,3950,3950,3950,32
|
|
20231114,121700,719387350,3950,3950,3950,3950,101
|
|
20231114,121600,718988400,3940,3930,3940,3930,2160
|
|
20231114,121500,710485105,3930,3925,3930,3925,136
|
|
20231114,121400,709950805,3925,3925,3925,3925,230
|
|
20231114,121300,709048055,3920,3920,3920,3920,0
|
|
20231114,121200,709048055,3920,3920,3920,3920,0
|
|
20231114,121100,709048055,3920,3920,3920,3920,0
|
|
20231114,121000,709048055,3920,3915,3920,3910,41
|
|
20231114,120900,708887515,3915,3910,3915,3910,32
|
|
20231114,120800,708762385,3915,3910,3915,3910,262
|
|
20231114,120700,707737955,3910,3890,3910,3880,1265
|
|
20231114,120600,702825155,3885,3890,3890,3885,656
|
|
20231114,120500,700274760,3895,3895,3895,3895,200
|
|
20231114,120400,699495760,3895,3900,3900,3895,1125
|
|
20231114,120300,695109555,3900,3900,3900,3900,147
|
|
20231114,120200,694536255,3915,3915,3915,3915,0
|
|
20231114,120100,694536255,3915,3905,3915,3900,15
|
|
20231114,120000,694477675,3915,3915,3915,3915,1
|
|
20231114,115900,694473760,3900,3910,3910,3900,415
|
|
20231114,115800,692853320,3915,3915,3915,3915,0
|
|
20231114,115700,692853320,3915,3915,3915,3915,5
|
|
20231114,115600,692833745,3915,3915,3915,3915,5
|
|
20231114,115500,692814170,3915,3915,3915,3915,50
|
|
20231114,115400,692618420,3920,3920,3920,3920,0
|
|
20231114,115300,692618420,3920,3920,3920,3920,30
|
|
20231114,115200,692500820,3920,3920,3920,3920,1
|
|
20231114,115100,692496900,3920,3920,3920,3920,0
|
|
20231114,115000,692496900,3920,3910,3920,3910,2
|
|
20231114,114900,692489070,3910,3910,3910,3910,1
|
|
20231114,114800,692485160,3910,3910,3910,3910,252
|
|
20231114,114700,691499840,3910,3905,3910,3905,69
|
|
20231114,114600,691230370,3910,3910,3910,3910,1
|
|
20231114,114500,691226460,3910,3905,3910,3905,9
|
|
20231114,114400,691191310,3910,3910,3910,3910,10
|
|
20231114,114300,691152210,3910,3910,3910,3910,13
|
|
20231114,114200,691101380,3910,3910,3910,3910,0
|
|
20231114,114100,691101380,3910,3910,3910,3910,50
|
|
20231114,114000,690905880,3920,3920,3920,3920,115
|
|
20231114,113900,690455080,3910,3910,3910,3910,1
|
|
20231114,113800,690451170,3920,3920,3920,3920,20
|
|
20231114,113700,690372770,3920,3920,3920,3920,0
|
|
20231114,113600,690372770,3920,3920,3920,3920,0
|
|
20231114,113500,690372770,3920,3920,3920,3920,0
|
|
20231114,113400,690372770,3920,3920,3920,3920,0
|
|
20231114,113300,690372770,3920,3920,3920,3920,54
|
|
20231114,113200,690161090,3900,3900,3900,3900,0
|
|
20231114,113100,690161090,3900,3910,3910,3900,227
|
|
20231114,113000,689273920,3910,3910,3910,3910,5
|
|
20231114,112900,689254370,3910,3915,3925,3910,1040
|
|
20231114,112800,685187260,3915,3915,3915,3915,86
|
|
20231114,112700,684850570,3915,3910,3915,3910,1146
|
|
20231114,112600,680366695,3910,3900,3910,3900,15
|
|
20231114,112500,680308185,3910,3910,3910,3910,0
|
|
20231114,112400,680308185,3910,3910,3910,3910,1
|
|
20231114,112300,680304275,3900,3900,3900,3900,62
|
|
20231114,112200,680062475,3910,3910,3910,3910,21
|
|
20231114,112100,679980365,3900,3900,3900,3900,0
|
|
20231114,112000,679980365,3900,3900,3900,3900,1
|
|
20231114,111900,679976465,3900,3900,3900,3900,45
|
|
20231114,111800,679800965,3900,3900,3900,3900,34
|
|
20231114,111700,679668365,3900,3900,3900,3900,99
|
|
20231114,111600,679282265,3900,3900,3900,3900,1
|
|
20231114,111500,679278365,3895,3905,3905,3895,2
|
|
20231114,111400,679270565,3905,3905,3905,3905,1
|
|
20231114,111300,679266660,3895,3900,3900,3895,575
|
|
20231114,111200,677024485,3905,3900,3910,3900,651
|
|
20231114,111100,674484805,3900,3900,3900,3900,0
|
|
20231114,111000,674484805,3900,3905,3915,3900,352
|
|
20231114,110900,673110425,3905,3905,3905,3905,39
|
|
20231114,110800,672958130,3900,3905,3905,3900,764
|
|
20231114,110700,669974845,3905,3905,3905,3905,60
|
|
20231114,110600,669740545,3905,3910,3910,3905,850
|
|
20231114,110500,666417725,3910,3910,3910,3910,1702
|
|
20231114,110400,659762905,3910,3910,3910,3910,3
|
|
20231114,110300,659751175,3915,3915,3915,3915,0
|
|
20231114,110200,659751175,3915,3915,3915,3915,761
|
|
20231114,110100,656771860,3915,3915,3915,3915,235
|
|
20231114,110000,655851835,3920,3920,3920,3920,61
|
|
20231114,105900,655612715,3920,3920,3920,3920,125
|
|
20231114,105800,655122715,3920,3920,3920,3920,708
|
|
20231114,105700,652347355,3915,3915,3915,3915,0
|
|
20231114,105600,652347355,3915,3915,3915,3915,628
|
|
20231114,105500,649888735,3920,3920,3920,3920,1
|
|
20231114,105400,649884815,3920,3920,3920,3920,121
|
|
20231114,105300,649410495,3920,3920,3920,3920,200
|
|
20231114,105200,648626495,3920,3920,3920,3920,104
|
|
20231114,105100,648218815,3940,3940,3940,3940,0
|
|
20231114,105000,648218815,3940,3940,3940,3940,0
|
|
20231114,104900,648218815,3940,3920,3940,3920,14
|
|
20231114,104800,648163915,3940,3940,3940,3940,3
|
|
20231114,104700,648152095,3915,3920,3920,3915,1804
|
|
20231114,104600,641084795,3940,3940,3940,3940,0
|
|
20231114,104500,641084795,3940,3940,3940,3940,1
|
|
20231114,104400,641080855,3920,3920,3920,3920,20
|
|
20231114,104300,641002455,3920,3920,3920,3920,1046
|
|
20231114,104200,636902135,3920,3920,3920,3920,0
|
|
20231114,104100,636902135,3920,3920,3920,3920,422
|
|
20231114,104000,635247895,3915,3940,3940,3915,1190
|
|
20231114,103900,630577005,3960,3955,3960,3930,457
|
|
20231114,103800,628771805,3955,3955,3955,3955,14
|
|
20231114,103700,628716435,3970,3970,3970,3970,0
|
|
20231114,103600,628716435,3970,3970,3970,3970,157
|
|
20231114,103500,628093145,3960,3960,3960,3960,34
|
|
20231114,103400,627958505,3960,3950,3960,3950,9
|
|
20231114,103300,627922940,3950,3950,3950,3950,817
|
|
20231114,103200,624695790,3955,3955,3955,3955,142
|
|
20231114,103100,624134180,3955,3955,3955,3955,0
|
|
20231114,103000,624134180,3955,3955,3960,3955,59
|
|
20231114,102900,623900830,3955,3950,3955,3950,298
|
|
20231114,102800,622723185,3950,3945,3950,3925,302
|
|
20231114,102700,621531810,3945,3945,3945,3945,0
|
|
20231114,102600,621531810,3945,3945,3945,3945,1
|
|
20231114,102500,621527865,3945,3945,3945,3945,5
|
|
20231114,102400,621508140,3945,3945,3945,3945,100
|
|
20231114,102300,621113640,3945,3940,3945,3940,649
|
|
20231114,102200,618553580,3940,3940,3940,3940,100
|
|
20231114,102100,618159580,3940,3940,3940,3940,1
|
|
20231114,102000,618155640,3940,3940,3940,3940,2
|
|
20231114,101900,618147760,3940,3940,3940,3940,147
|
|
20231114,101800,617568580,3940,3925,3940,3920,1667
|
|
20231114,101700,611031975,3950,3950,3950,3950,1
|
|
20231114,101600,611028025,3925,3925,3925,3925,0
|
|
20231114,101500,611028025,3925,3925,3950,3920,1795
|
|
20231114,101400,603985415,3925,3925,3925,3925,17
|
|
20231114,101300,603918690,3950,3950,3950,3950,1
|
|
20231114,101200,603914740,3930,3945,3945,3930,1319
|
|
20231114,101100,598731025,3945,3945,3945,3945,360
|
|
20231114,101000,597310825,3930,3930,3930,3930,163
|
|
20231114,100900,596670235,3955,3935,3955,3925,2203
|
|
20231114,100800,588005600,3940,3975,3975,3940,2245
|
|
20231114,100700,579145265,3960,3975,3975,3960,48
|
|
20231114,100600,578954915,3975,3950,3985,3950,43
|
|
20231114,100500,578784955,3950,3970,3970,3950,1061
|
|
20231114,100400,574587220,3985,3985,3985,3970,56
|
|
20231114,100300,574364450,3985,3975,3985,3975,191
|
|
20231114,100200,573605215,3975,3990,3990,3970,576
|
|
20231114,100100,571311990,3990,3985,3990,3975,650
|
|
20231114,100000,568719220,3985,3985,3985,3985,282
|
|
20231114,095900,567595450,3980,3970,3980,3970,503
|
|
20231114,095800,565594010,3970,3985,3985,3970,73
|
|
20231114,095700,565304045,3985,3980,3985,3980,112
|
|
20231114,095600,564857855,3985,3975,3985,3975,1624
|
|
20231114,095500,558386555,3985,3970,3985,3970,922
|
|
20231114,095400,554717220,3970,3950,3970,3950,1686
|
|
20231114,095300,548041050,3940,3950,3950,3940,96
|
|
20231114,095200,547662050,3940,3950,3950,3940,122
|
|
20231114,095100,547180470,3945,3940,3950,3940,75
|
|
20231114,095000,546884580,3950,3950,3950,3950,11
|
|
20231114,094900,546841130,3950,3950,3950,3950,1
|
|
20231114,094800,546837180,3940,3940,3940,3940,103
|
|
20231114,094700,546431360,3940,3940,3940,3940,163
|
|
20231114,094600,545789140,3960,3940,3965,3940,3240
|
|
20231114,094500,533022695,3965,3975,3975,3935,2403
|
|
20231114,094400,523553765,3950,3955,3955,3950,800
|
|
20231114,094300,520391840,3955,3975,3975,3955,2078
|
|
20231114,094200,512166080,3975,3980,3980,3975,185
|
|
20231114,094100,511429790,3980,3980,3980,3975,125
|
|
20231114,094000,510932570,3980,3975,3980,3975,38
|
|
20231114,093900,510781490,3980,3975,3980,3975,322
|
|
20231114,093800,509501505,3980,3995,3995,3980,3637
|
|
20231114,093700,494986385,3990,3970,3990,3970,5485
|
|
20231114,093600,473165105,3965,3955,3965,3945,1708
|
|
20231114,093500,466409765,3955,3945,3955,3945,912
|
|
20231114,093400,462807500,3950,3945,3950,3940,483
|
|
20231114,093300,460902150,3945,3955,3955,3945,1090
|
|
20231114,093200,456601960,3950,3955,3955,3950,424
|
|
20231114,093100,454926540,3955,3955,3955,3955,14
|
|
20231114,093000,454871170,3965,3965,3965,3965,552
|
|
20231114,092900,452682490,3965,3940,3965,3940,6187
|
|
20231114,092800,428275185,3940,3940,3945,3935,196
|
|
20231114,092700,427503260,3940,3945,3945,3930,474
|
|
20231114,092600,425637110,3930,3930,3930,3930,0
|
|
20231114,092500,425637110,3930,3950,3950,3925,2093
|
|
20231114,092400,417408105,3940,3940,3940,3940,6
|
|
20231114,092300,417384465,3935,3945,3950,3935,1992
|
|
20231114,092200,409533510,3950,3950,3970,3945,1366
|
|
20231114,092100,404140285,3970,3950,3970,3950,1245
|
|
20231114,092000,399208570,3955,3970,3970,3950,1018
|
|
20231114,091900,395183585,3955,3955,3970,3955,455
|
|
20231114,091800,393379920,3955,3950,3970,3950,1374
|
|
20231114,091700,387943535,3955,3950,3955,3950,290
|
|
20231114,091600,386797095,3950,3955,3955,3940,259
|
|
20231114,091500,385776610,3940,3945,3955,3940,1544
|
|
20231114,091400,379674575,3940,3955,3955,3940,869
|
|
20231114,091300,376247880,3950,3965,3965,3950,2060
|
|
20231114,091200,368096695,3965,3990,3990,3960,7236
|
|
20231114,091100,339340830,3995,3995,3995,3975,3011
|
|
20231114,091000,327331110,4000,3955,4000,3955,24342
|
|
20231114,090900,230719070,3955,3960,3960,3940,5453
|
|
20231114,090800,209209425,3960,3955,3975,3935,8102
|
|
20231114,090700,177225395,3950,3965,4020,3915,19705
|
|
20231114,090600,98709280,3980,3885,3980,3885,9351
|
|
20231114,090500,61801880,3945,3880,3945,3880,4277
|
|
20231114,090400,45047025,3895,3845,3915,3845,3398
|
|
20231114,090300,31819845,3845,3860,3875,3820,2466
|
|
20231114,090200,22297830,3860,3860,3860,3805,1829
|
|
20231114,090100,15273135,3860,3870,3870,3800,1613
|
|
20231114,090000,9074995,3795,3790,3890,3780,2385
|