692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,202900,642202655,3945,3945,3945,3945,850
|
|
20231115,202800,642202655,3945,3945,3945,3945,0
|
|
20231115,202700,642202655,3945,3945,3945,3945,0
|
|
20231115,202600,642202655,3945,3945,3945,3945,0
|
|
20231115,202500,642202655,3945,3945,3945,3945,0
|
|
20231115,202400,642202655,3945,3945,3945,3945,0
|
|
20231115,202300,642202655,3945,3945,3945,3945,0
|
|
20231115,202200,642202655,3945,3945,3945,3945,0
|
|
20231115,202100,642202655,3945,3945,3945,3945,0
|
|
20231115,202000,642202655,3945,3945,3945,3945,0
|
|
20231115,201900,642202655,3945,3945,3945,3945,0
|
|
20231115,201800,642202655,3945,3945,3945,3945,0
|
|
20231115,201700,642202655,3945,3945,3945,3945,0
|
|
20231115,201600,642202655,3945,3945,3945,3945,0
|
|
20231115,201500,642202655,3945,3945,3945,3945,0
|
|
20231115,201400,642202655,3945,3945,3945,3945,0
|
|
20231115,201300,642202655,3945,3945,3945,3945,0
|
|
20231115,201200,642202655,3945,3945,3945,3945,0
|
|
20231115,201100,642202655,3945,3945,3945,3945,0
|
|
20231115,201000,642202655,3945,3945,3945,3945,0
|
|
20231115,200900,642202655,3945,3945,3945,3945,0
|
|
20231115,200800,642202655,3945,3945,3945,3945,0
|
|
20231115,200700,642202655,3945,3945,3945,3945,0
|
|
20231115,200600,642202655,3945,3945,3945,3945,0
|
|
20231115,200500,642202655,3945,3945,3945,3945,0
|
|
20231115,200400,642202655,3945,3945,3945,3945,0
|
|
20231115,200300,642202655,3945,3945,3945,3945,0
|
|
20231115,200200,642202655,3945,3945,3945,3945,0
|
|
20231115,200100,642202655,3945,3945,3945,3945,0
|
|
20231115,200000,642202655,3945,3945,3945,3945,0
|
|
20231115,195900,642202655,3945,3945,3945,3945,850
|
|
20231115,195800,642202655,3945,3945,3945,3945,0
|
|
20231115,195700,642202655,3945,3945,3945,3945,0
|
|
20231115,195600,642202655,3945,3945,3945,3945,0
|
|
20231115,195500,642202655,3945,3945,3945,3945,0
|
|
20231115,195400,642202655,3945,3945,3945,3945,0
|
|
20231115,195300,642202655,3945,3945,3945,3945,0
|
|
20231115,195200,642202655,3945,3945,3945,3945,0
|
|
20231115,195100,642202655,3945,3945,3945,3945,0
|
|
20231115,195000,642202655,3945,3945,3945,3945,0
|
|
20231115,194900,642202655,3945,3945,3945,3945,0
|
|
20231115,194800,642202655,3945,3945,3945,3945,0
|
|
20231115,194700,642202655,3945,3945,3945,3945,0
|
|
20231115,194600,642202655,3945,3945,3945,3945,0
|
|
20231115,194500,642202655,3945,3945,3945,3945,0
|
|
20231115,194400,642202655,3945,3945,3945,3945,0
|
|
20231115,194300,642202655,3945,3945,3945,3945,0
|
|
20231115,194200,642202655,3945,3945,3945,3945,0
|
|
20231115,194100,642202655,3945,3945,3945,3945,0
|
|
20231115,194000,642202655,3945,3945,3945,3945,0
|
|
20231115,193900,642202655,3945,3945,3945,3945,0
|
|
20231115,193800,642202655,3945,3945,3945,3945,0
|
|
20231115,193700,642202655,3945,3945,3945,3945,0
|
|
20231115,193600,642202655,3945,3945,3945,3945,0
|
|
20231115,193500,642202655,3945,3945,3945,3945,0
|
|
20231115,193400,642202655,3945,3945,3945,3945,0
|
|
20231115,193300,642202655,3945,3945,3945,3945,0
|
|
20231115,193200,642202655,3945,3945,3945,3945,0
|
|
20231115,193100,642202655,3945,3945,3945,3945,0
|
|
20231115,193000,642202655,3945,3945,3945,3945,0
|
|
20231115,192900,642202655,3945,3945,3945,3945,850
|
|
20231115,192800,642202655,3945,3945,3945,3945,0
|
|
20231115,192700,642202655,3945,3945,3945,3945,0
|
|
20231115,192600,642202655,3945,3945,3945,3945,0
|
|
20231115,192500,642202655,3945,3945,3945,3945,0
|
|
20231115,192400,642202655,3945,3945,3945,3945,0
|
|
20231115,192300,642202655,3945,3945,3945,3945,0
|
|
20231115,192200,642202655,3945,3945,3945,3945,0
|
|
20231115,192100,642202655,3945,3945,3945,3945,0
|
|
20231115,192000,642202655,3945,3945,3945,3945,0
|
|
20231115,191900,642202655,3945,3945,3945,3945,0
|
|
20231115,191800,642202655,3945,3945,3945,3945,0
|
|
20231115,191700,642202655,3945,3945,3945,3945,0
|
|
20231115,191600,642202655,3945,3945,3945,3945,0
|
|
20231115,191500,642202655,3945,3945,3945,3945,0
|
|
20231115,191400,642202655,3945,3945,3945,3945,0
|
|
20231115,191300,642202655,3945,3945,3945,3945,0
|
|
20231115,191200,642202655,3945,3945,3945,3945,0
|
|
20231115,191100,642202655,3945,3945,3945,3945,0
|
|
20231115,191000,642202655,3945,3945,3945,3945,0
|
|
20231115,190900,642202655,3945,3945,3945,3945,0
|
|
20231115,190800,642202655,3945,3945,3945,3945,0
|
|
20231115,190700,642202655,3945,3945,3945,3945,0
|
|
20231115,190600,642202655,3945,3945,3945,3945,0
|
|
20231115,190500,642202655,3945,3945,3945,3945,0
|
|
20231115,190400,642202655,3945,3945,3945,3945,0
|
|
20231115,190300,642202655,3945,3945,3945,3945,0
|
|
20231115,190200,642202655,3945,3945,3945,3945,0
|
|
20231115,190100,642202655,3945,3945,3945,3945,0
|
|
20231115,190000,642202655,3945,3945,3945,3945,0
|
|
20231115,185900,642202655,3945,3945,3945,3945,850
|
|
20231115,185800,642202655,3945,3945,3945,3945,0
|
|
20231115,185700,642202655,3945,3945,3945,3945,0
|
|
20231115,185600,642202655,3945,3945,3945,3945,0
|
|
20231115,185500,642202655,3945,3945,3945,3945,0
|
|
20231115,185400,642202655,3945,3945,3945,3945,0
|
|
20231115,185300,642202655,3945,3945,3945,3945,0
|
|
20231115,185200,642202655,3945,3945,3945,3945,0
|
|
20231115,185100,642202655,3945,3945,3945,3945,0
|
|
20231115,185000,642202655,3945,3945,3945,3945,0
|
|
20231115,184900,642202655,3945,3945,3945,3945,0
|
|
20231115,184800,642202655,3945,3945,3945,3945,0
|
|
20231115,184700,642202655,3945,3945,3945,3945,0
|
|
20231115,184600,642202655,3945,3945,3945,3945,0
|
|
20231115,184500,642202655,3945,3945,3945,3945,0
|
|
20231115,184400,642202655,3945,3945,3945,3945,0
|
|
20231115,184300,642202655,3945,3945,3945,3945,0
|
|
20231115,184200,642202655,3945,3945,3945,3945,0
|
|
20231115,184100,642202655,3945,3945,3945,3945,0
|
|
20231115,184000,642202655,3945,3945,3945,3945,0
|
|
20231115,183900,642202655,3945,3945,3945,3945,0
|
|
20231115,183800,642202655,3945,3945,3945,3945,0
|
|
20231115,183700,642202655,3945,3945,3945,3945,0
|
|
20231115,183600,642202655,3945,3945,3945,3945,0
|
|
20231115,183500,642202655,3945,3945,3945,3945,0
|
|
20231115,183400,642202655,3945,3945,3945,3945,0
|
|
20231115,183300,642202655,3945,3945,3945,3945,0
|
|
20231115,183200,642202655,3945,3945,3945,3945,0
|
|
20231115,183100,642202655,3945,3945,3945,3945,0
|
|
20231115,183000,642202655,3945,3945,3945,3945,0
|
|
20231115,182900,642202655,3945,3945,3945,3945,850
|
|
20231115,182800,642202655,3945,3945,3945,3945,0
|
|
20231115,182700,642202655,3945,3945,3945,3945,0
|
|
20231115,182600,642202655,3945,3945,3945,3945,0
|
|
20231115,182500,642202655,3945,3945,3945,3945,0
|
|
20231115,182400,642202655,3945,3945,3945,3945,0
|
|
20231115,182300,642202655,3945,3945,3945,3945,0
|
|
20231115,182200,642202655,3945,3945,3945,3945,0
|
|
20231115,182100,642202655,3945,3945,3945,3945,0
|
|
20231115,182000,642202655,3945,3945,3945,3945,0
|
|
20231115,181900,642202655,3945,3945,3945,3945,0
|
|
20231115,181800,642202655,3945,3945,3945,3945,0
|
|
20231115,181700,642202655,3945,3945,3945,3945,0
|
|
20231115,181600,642202655,3945,3945,3945,3945,0
|
|
20231115,181500,642202655,3945,3945,3945,3945,0
|
|
20231115,181400,642202655,3945,3945,3945,3945,0
|
|
20231115,181300,642202655,3945,3945,3945,3945,0
|
|
20231115,181200,642202655,3945,3945,3945,3945,0
|
|
20231115,181100,642202655,3945,3945,3945,3945,0
|
|
20231115,181000,642202655,3945,3945,3945,3945,0
|
|
20231115,180900,642202655,3945,3945,3945,3945,0
|
|
20231115,180800,642202655,3945,3945,3945,3945,0
|
|
20231115,180700,642202655,3945,3945,3945,3945,0
|
|
20231115,180600,642202655,3945,3945,3945,3945,0
|
|
20231115,180500,642202655,3945,3945,3945,3945,0
|
|
20231115,180400,642202655,3945,3945,3945,3945,0
|
|
20231115,180300,642202655,3945,3945,3945,3945,0
|
|
20231115,180200,642202655,3945,3945,3945,3945,0
|
|
20231115,180100,642202655,3945,3945,3945,3945,0
|
|
20231115,180000,642202655,3945,3945,3945,3945,0
|
|
20231115,175900,642202655,3945,3945,3945,3945,850
|
|
20231115,175800,642202655,3945,3945,3945,3945,0
|
|
20231115,175700,642202655,3945,3945,3945,3945,0
|
|
20231115,175600,642202655,3945,3945,3945,3945,0
|
|
20231115,175500,642202655,3945,3945,3945,3945,0
|
|
20231115,175400,642202655,3945,3945,3945,3945,0
|
|
20231115,175300,642202655,3945,3945,3945,3945,0
|
|
20231115,175200,642202655,3945,3945,3945,3945,0
|
|
20231115,175100,642202655,3945,3945,3945,3945,0
|
|
20231115,175000,642202655,3945,3945,3945,3945,0
|
|
20231115,174900,642202655,3945,3945,3945,3945,0
|
|
20231115,174800,642202655,3945,3945,3945,3945,0
|
|
20231115,174700,642202655,3945,3945,3945,3945,0
|
|
20231115,174600,642202655,3945,3945,3945,3945,0
|
|
20231115,174500,642202655,3945,3945,3945,3945,0
|
|
20231115,174400,642202655,3945,3945,3945,3945,0
|
|
20231115,174300,642202655,3945,3945,3945,3945,0
|
|
20231115,174200,642202655,3945,3945,3945,3945,0
|
|
20231115,174100,642202655,3945,3945,3945,3945,0
|
|
20231115,174000,642202655,3945,3945,3945,3945,0
|
|
20231115,173900,642202655,3945,3945,3945,3945,0
|
|
20231115,173800,642202655,3945,3945,3945,3945,0
|
|
20231115,173700,642202655,3945,3945,3945,3945,0
|
|
20231115,173600,642202655,3945,3945,3945,3945,0
|
|
20231115,173500,642202655,3945,3945,3945,3945,0
|
|
20231115,173400,642202655,3945,3945,3945,3945,0
|
|
20231115,173300,642202655,3945,3945,3945,3945,0
|
|
20231115,173200,642202655,3945,3945,3945,3945,0
|
|
20231115,173100,642202655,3945,3945,3945,3945,0
|
|
20231115,173000,642202655,3945,3945,3945,3945,0
|
|
20231115,172900,642202655,3945,3945,3945,3945,850
|
|
20231115,172800,642202655,3945,3945,3945,3945,0
|
|
20231115,172700,642202655,3945,3945,3945,3945,0
|
|
20231115,172600,642202655,3945,3945,3945,3945,0
|
|
20231115,172500,642202655,3945,3945,3945,3945,0
|
|
20231115,172400,642202655,3945,3945,3945,3945,0
|
|
20231115,172300,642202655,3945,3945,3945,3945,0
|
|
20231115,172200,642202655,3945,3945,3945,3945,0
|
|
20231115,172100,642202655,3945,3945,3945,3945,0
|
|
20231115,172000,642202655,3945,3945,3945,3945,0
|
|
20231115,171900,642202655,3945,3945,3945,3945,0
|
|
20231115,171800,642202655,3945,3945,3945,3945,0
|
|
20231115,171700,642202655,3945,3945,3945,3945,0
|
|
20231115,171600,642202655,3945,3945,3945,3945,0
|
|
20231115,171500,642202655,3945,3945,3945,3945,0
|
|
20231115,171400,642202655,3945,3945,3945,3945,0
|
|
20231115,171300,642202655,3945,3945,3945,3945,0
|
|
20231115,171200,642202655,3945,3945,3945,3945,0
|
|
20231115,171100,642202655,3945,3945,3945,3945,0
|
|
20231115,171000,642202655,3945,3945,3945,3945,0
|
|
20231115,170900,642202655,3945,3945,3945,3945,0
|
|
20231115,170800,642202655,3945,3945,3945,3945,0
|
|
20231115,170700,642202655,3945,3945,3945,3945,0
|
|
20231115,170600,642202655,3945,3945,3945,3945,0
|
|
20231115,170500,642202655,3945,3945,3945,3945,0
|
|
20231115,170400,642202655,3945,3945,3945,3945,0
|
|
20231115,170300,642202655,3945,3945,3945,3945,0
|
|
20231115,170200,642202655,3945,3945,3945,3945,0
|
|
20231115,170100,642202655,3945,3945,3945,3945,0
|
|
20231115,170000,642202655,3945,3945,3945,3945,0
|
|
20231115,165900,642202655,3945,3945,3945,3945,850
|
|
20231115,165800,642202655,3945,3945,3945,3945,0
|
|
20231115,165700,642202655,3945,3945,3945,3945,0
|
|
20231115,165600,642202655,3945,3945,3945,3945,0
|
|
20231115,165500,642202655,3945,3945,3945,3945,0
|
|
20231115,165400,642202655,3945,3945,3945,3945,0
|
|
20231115,165300,642202655,3945,3945,3945,3945,0
|
|
20231115,165200,642202655,3945,3945,3945,3945,0
|
|
20231115,165100,642202655,3945,3945,3945,3945,0
|
|
20231115,165000,642202655,3945,3945,3945,3945,0
|
|
20231115,164900,642202655,3945,3945,3945,3945,0
|
|
20231115,164800,642202655,3945,3945,3945,3945,0
|
|
20231115,164700,642202655,3945,3945,3945,3945,0
|
|
20231115,164600,642202655,3945,3945,3945,3945,0
|
|
20231115,164500,642202655,3945,3945,3945,3945,0
|
|
20231115,164400,642202655,3945,3945,3945,3945,0
|
|
20231115,164300,642202655,3945,3945,3945,3945,0
|
|
20231115,164200,642202655,3945,3945,3945,3945,0
|
|
20231115,164100,642202655,3945,3945,3945,3945,0
|
|
20231115,164000,642202655,3945,3945,3945,3945,0
|
|
20231115,163900,642202655,3945,3945,3945,3945,0
|
|
20231115,163800,642202655,3945,3945,3945,3945,0
|
|
20231115,163700,642202655,3945,3945,3945,3945,0
|
|
20231115,163600,642202655,3945,3945,3945,3945,0
|
|
20231115,163500,642202655,3945,3945,3945,3945,0
|
|
20231115,163400,642202655,3945,3945,3945,3945,0
|
|
20231115,163300,642202655,3945,3945,3945,3945,0
|
|
20231115,163200,642202655,3945,3945,3945,3945,0
|
|
20231115,163100,642202655,3945,3945,3945,3945,0
|
|
20231115,163000,642202655,3945,3945,3945,3945,0
|
|
20231115,162900,642202655,3945,3945,3945,3945,850
|
|
20231115,162800,642202655,3945,3945,3945,3945,0
|
|
20231115,162700,642202655,3945,3945,3945,3945,0
|
|
20231115,162600,642202655,3945,3945,3945,3945,0
|
|
20231115,162500,642202655,3945,3945,3945,3945,0
|
|
20231115,162400,642202655,3945,3945,3945,3945,0
|
|
20231115,162300,642202655,3945,3945,3945,3945,0
|
|
20231115,162200,642202655,3945,3945,3945,3945,0
|
|
20231115,162100,642202655,3945,3945,3945,3945,0
|
|
20231115,162000,642202655,3945,3945,3945,3945,0
|
|
20231115,161900,642202655,3945,3945,3945,3945,0
|
|
20231115,161800,642202655,3945,3945,3945,3945,0
|
|
20231115,161700,642202655,3945,3945,3945,3945,0
|
|
20231115,161600,642202655,3945,3945,3945,3945,0
|
|
20231115,161500,642202655,3945,3945,3945,3945,0
|
|
20231115,161400,642202655,3945,3945,3945,3945,0
|
|
20231115,161300,642202655,3945,3945,3945,3945,0
|
|
20231115,161200,642202655,3945,3945,3945,3945,0
|
|
20231115,161100,642202655,3945,3945,3945,3945,0
|
|
20231115,161000,642202655,3945,3945,3945,3945,0
|
|
20231115,160900,642202655,3945,3945,3945,3945,0
|
|
20231115,160800,642202655,3945,3945,3945,3945,0
|
|
20231115,160700,642202655,3945,3945,3945,3945,0
|
|
20231115,160600,642202655,3945,3945,3945,3945,0
|
|
20231115,160500,642202655,3945,3945,3945,3945,0
|
|
20231115,160400,642202655,3945,3945,3945,3945,0
|
|
20231115,160300,642202655,3945,3945,3945,3945,0
|
|
20231115,160200,642202655,3945,3945,3945,3945,0
|
|
20231115,160100,642202655,3945,3945,3945,3945,0
|
|
20231115,160000,642202655,3945,3945,3945,3945,0
|
|
20231115,155900,642202655,3945,3945,3945,3945,850
|
|
20231115,155800,642202655,3945,3945,3945,3945,0
|
|
20231115,155700,642202655,3945,3945,3945,3945,0
|
|
20231115,155600,642202655,3945,3945,3945,3945,0
|
|
20231115,155500,642202655,3945,3945,3945,3945,0
|
|
20231115,155400,642202655,3945,3945,3945,3945,0
|
|
20231115,155300,642202655,3945,3945,3945,3945,0
|
|
20231115,155200,642202655,3945,3945,3945,3945,0
|
|
20231115,155100,642202655,3945,3945,3945,3945,0
|
|
20231115,155000,642202655,3945,3945,3945,3945,0
|
|
20231115,154900,642202655,3945,3945,3945,3945,0
|
|
20231115,154800,642202655,3945,3945,3945,3945,0
|
|
20231115,154700,642202655,3945,3945,3945,3945,0
|
|
20231115,154600,642202655,3945,3945,3945,3945,0
|
|
20231115,154500,642202655,3945,3945,3945,3945,0
|
|
20231115,154400,642202655,3945,3945,3945,3945,0
|
|
20231115,154300,642202655,3945,3945,3945,3945,0
|
|
20231115,154200,642202655,3945,3945,3945,3945,0
|
|
20231115,154100,642202655,3945,3945,3945,3945,0
|
|
20231115,154000,642202655,3945,3945,3945,3945,0
|
|
20231115,153900,642202655,3945,3945,3945,3945,0
|
|
20231115,153800,642202655,3945,3945,3945,3945,0
|
|
20231115,153700,642202655,3945,3945,3945,3945,0
|
|
20231115,153600,642202655,3945,3945,3945,3945,0
|
|
20231115,153500,642202655,3945,3945,3945,3945,0
|
|
20231115,153400,642202655,3945,3945,3945,3945,0
|
|
20231115,153300,642202655,3945,3945,3945,3945,0
|
|
20231115,153200,642202655,3945,3945,3945,3945,0
|
|
20231115,153100,642202655,3945,3945,3945,3945,0
|
|
20231115,153000,642202655,3945,3945,3945,3945,850
|
|
20231115,152900,638849405,3940,3940,3940,3940,0
|
|
20231115,152800,638849405,3940,3940,3940,3940,0
|
|
20231115,152700,638849405,3940,3940,3940,3940,0
|
|
20231115,152600,638849405,3940,3940,3940,3940,0
|
|
20231115,152500,638849405,3940,3940,3940,3940,0
|
|
20231115,152400,638849405,3940,3940,3940,3940,0
|
|
20231115,152300,638849405,3940,3940,3940,3940,0
|
|
20231115,152200,638849405,3940,3940,3940,3940,0
|
|
20231115,152100,638849405,3940,3940,3940,3940,0
|
|
20231115,152000,638849405,3940,3940,3940,3940,0
|
|
20231115,151900,638849405,3940,3940,3940,3940,98
|
|
20231115,151800,638463285,3940,3920,3940,3915,199
|
|
20231115,151700,637683595,3945,3945,3945,3945,10
|
|
20231115,151600,637644145,3950,3950,3950,3950,0
|
|
20231115,151500,637644145,3950,3945,3950,3945,3
|
|
20231115,151400,637632305,3950,3950,3950,3950,0
|
|
20231115,151300,637632305,3950,3920,3950,3920,471
|
|
20231115,151200,635785955,3950,3945,3950,3945,62
|
|
20231115,151100,635541305,3950,3950,3950,3950,0
|
|
20231115,151000,635541305,3950,3950,3950,3950,98
|
|
20231115,150900,635154205,3955,3955,3955,3955,0
|
|
20231115,150800,635154205,3955,3955,3955,3955,0
|
|
20231115,150700,635154205,3955,3930,3955,3930,246
|
|
20231115,150600,634187125,3955,3955,3955,3955,0
|
|
20231115,150500,634187125,3955,3955,3955,3955,0
|
|
20231115,150400,634187125,3955,3955,3955,3955,5
|
|
20231115,150300,634167350,3910,3935,3960,3910,1685
|
|
20231115,150200,627541155,3935,3935,3935,3935,12
|
|
20231115,150100,627493935,3940,3940,3940,3940,0
|
|
20231115,150000,627493935,3940,3935,3940,3920,298
|
|
20231115,145900,626323645,3940,3920,3940,3905,765
|
|
20231115,145800,623322180,3920,3930,3930,3920,135
|
|
20231115,145700,622792930,3930,3930,3930,3930,2556
|
|
20231115,145600,612747850,3930,3930,3930,3930,3
|
|
20231115,145500,612736060,3930,3930,3930,3930,99
|
|
20231115,145400,612346990,3930,3930,3930,3930,0
|
|
20231115,145300,612346990,3930,3930,3930,3930,0
|
|
20231115,145200,612346990,3930,3930,3930,3930,12
|
|
20231115,145100,612299830,3930,3930,3930,3930,0
|
|
20231115,145000,612299830,3930,3930,3930,3910,2098
|
|
20231115,144900,604082505,3940,3940,3940,3940,0
|
|
20231115,144800,604082505,3940,3930,3940,3930,19
|
|
20231115,144700,604007825,3930,3940,3940,3930,193
|
|
20231115,144600,603248685,3945,3945,3945,3945,0
|
|
20231115,144500,603248685,3945,3940,3945,3940,204
|
|
20231115,144400,602444435,3940,3940,3940,3940,0
|
|
20231115,144300,602444435,3940,3940,3940,3940,36
|
|
20231115,144200,602302595,3940,3940,3940,3940,693
|
|
20231115,144100,599572175,3940,3940,3940,3940,9
|
|
20231115,144000,599536715,3945,3945,3945,3940,104
|
|
20231115,143900,599126455,3940,3940,3940,3940,500
|
|
20231115,143800,597156455,3945,3945,3945,3945,58
|
|
20231115,143700,596927645,3965,3965,3965,3965,12
|
|
20231115,143600,596880065,3965,3965,3965,3965,0
|
|
20231115,143500,596880065,3965,3965,3965,3945,301
|
|
20231115,143400,595690640,3965,3965,3965,3965,0
|
|
20231115,143300,595690640,3965,3965,3965,3965,0
|
|
20231115,143200,595690640,3965,3965,3965,3965,12
|
|
20231115,143100,595643060,3965,3965,3965,3965,0
|
|
20231115,143000,595643060,3965,3965,3965,3965,98
|
|
20231115,142900,595254490,3965,3965,3965,3965,3
|
|
20231115,142800,595242595,3965,3965,3965,3965,0
|
|
20231115,142700,595242595,3965,3960,3965,3960,62
|
|
20231115,142600,594996865,3940,3940,3940,3940,0
|
|
20231115,142500,594996865,3940,3960,3960,3940,99
|
|
20231115,142400,594604845,3960,3960,3960,3960,0
|
|
20231115,142300,594604845,3960,3940,3960,3940,245
|
|
20231115,142200,593638625,3960,3960,3960,3960,12
|
|
20231115,142100,593591105,3960,3960,3960,3960,0
|
|
20231115,142000,593591105,3960,3960,3960,3960,98
|
|
20231115,141900,593203025,3960,3960,3960,3960,0
|
|
20231115,141800,593203025,3960,3960,3960,3960,0
|
|
20231115,141700,593203025,3960,3960,3960,3960,12
|
|
20231115,141600,593155505,3960,3960,3960,3960,0
|
|
20231115,141500,593155505,3960,3960,3960,3960,98
|
|
20231115,141400,592767425,3960,3960,3960,3960,0
|
|
20231115,141300,592767425,3960,3960,3960,3960,0
|
|
20231115,141200,592767425,3960,3960,3960,3960,13
|
|
20231115,141100,592715945,3940,3940,3940,3940,0
|
|
20231115,141000,592715945,3940,3960,3960,3940,297
|
|
20231115,140900,591543805,3960,3960,3960,3960,2
|
|
20231115,140800,591535885,3960,3960,3960,3960,0
|
|
20231115,140700,591535885,3960,3960,3960,3960,12
|
|
20231115,140600,591488365,3960,3960,3960,3960,0
|
|
20231115,140500,591488365,3960,3960,3960,3960,98
|
|
20231115,140400,591100285,3960,3960,3960,3960,0
|
|
20231115,140300,591100285,3960,3960,3960,3960,0
|
|
20231115,140200,591100285,3960,3940,3960,3940,23
|
|
20231115,140100,591009425,3960,3940,3960,3940,1164
|
|
20231115,140000,586423225,3960,3960,3960,3960,98
|
|
20231115,135900,586035145,3960,3960,3960,3940,8011
|
|
20231115,135800,554438925,3950,3950,3950,3950,199
|
|
20231115,135700,553652875,3960,3960,3960,3960,13
|
|
20231115,135600,553601395,3955,3955,3955,3955,50
|
|
20231115,135500,553403645,3960,3960,3960,3960,98
|
|
20231115,135400,553015565,3965,3965,3965,3965,0
|
|
20231115,135300,553015565,3965,3965,3965,3965,0
|
|
20231115,135200,553015565,3965,3970,3970,3965,13
|
|
20231115,135100,552964015,3955,3955,3955,3955,0
|
|
20231115,135000,552964015,3955,3970,3970,3955,618
|
|
20231115,134900,550518355,3970,3970,3970,3970,0
|
|
20231115,134800,550518355,3970,3970,3970,3970,0
|
|
20231115,134700,550518355,3970,3970,3970,3970,13
|
|
20231115,134600,550466745,3955,3955,3955,3955,206
|
|
20231115,134500,549652015,3970,3970,3970,3970,98
|
|
20231115,134400,549262955,3970,3970,3970,3970,0
|
|
20231115,134300,549262955,3970,3970,3970,3970,0
|
|
20231115,134200,549262955,3970,3965,3970,3965,16
|
|
20231115,134100,549199450,3955,3955,3955,3955,8
|
|
20231115,134000,549167810,3970,3970,3970,3970,98
|
|
20231115,133900,548778750,3970,3970,3970,3970,0
|
|
20231115,133800,548778750,3970,3970,3970,3970,0
|
|
20231115,133700,548778750,3970,3970,3970,3970,12
|
|
20231115,133600,548731110,3970,3970,3970,3970,0
|
|
20231115,133500,548731110,3970,3970,3970,3970,98
|
|
20231115,133400,548342050,3955,3955,3955,3955,0
|
|
20231115,133300,548342050,3955,3955,3955,3955,200
|
|
20231115,133200,547551050,3970,3970,3970,3970,12
|
|
20231115,133100,547503410,3970,3970,3970,3970,0
|
|
20231115,133000,547503410,3970,3970,3970,3970,98
|
|
20231115,132900,547114350,3970,3970,3970,3970,0
|
|
20231115,132800,547114350,3970,3955,3970,3955,741
|
|
20231115,132700,544183680,3970,3970,3970,3970,12
|
|
20231115,132600,544136040,3970,3970,3970,3970,0
|
|
20231115,132500,544136040,3970,3970,3970,3970,98
|
|
20231115,132400,543746980,3970,3970,3970,3970,0
|
|
20231115,132300,543746980,3970,3970,3970,3970,12
|
|
20231115,132200,543699340,3970,3970,3970,3970,1
|
|
20231115,132100,543695370,3955,3970,3970,3955,1201
|
|
20231115,132000,538930270,3965,3965,3970,3965,2168
|
|
20231115,131900,530325015,3965,3965,3965,3965,0
|
|
20231115,131800,530325015,3965,3965,3965,3965,997
|
|
20231115,131700,526371910,3970,3965,3970,3965,15
|
|
20231115,131600,526312370,3970,3970,3970,3970,1
|
|
20231115,131500,526308400,3965,3970,3970,3965,825
|
|
20231115,131400,523036785,3970,3970,3970,3970,0
|
|
20231115,131300,523036785,3970,3970,3970,3970,0
|
|
20231115,131200,523036785,3970,3970,3970,3970,15
|
|
20231115,131100,522977235,3970,3965,3970,3965,1763
|
|
20231115,131000,515986935,3965,3965,3965,3965,98
|
|
20231115,130900,515598365,3965,3965,3965,3965,1
|
|
20231115,130800,515594400,3955,3960,3965,3955,203
|
|
20231115,130700,514791065,3965,3960,3965,3960,15
|
|
20231115,130600,514731605,3965,3960,3965,3955,14
|
|
20231115,130500,514676170,3970,3970,3970,3970,98
|
|
20231115,130400,514287110,3970,3970,3970,3970,0
|
|
20231115,130300,514287110,3970,3970,3970,3970,12
|
|
20231115,130200,514239470,3965,3965,3965,3965,0
|
|
20231115,130100,514239470,3965,3965,3965,3965,6
|
|
20231115,130000,514215680,3975,3975,3975,3975,103
|
|
20231115,125900,513806255,3975,3975,3975,3975,1
|
|
20231115,125800,513802280,3955,3955,3955,3955,3
|
|
20231115,125700,513790415,3975,3975,3975,3975,12
|
|
20231115,125600,513742715,3975,3960,3975,3955,201
|
|
20231115,125500,512946955,3975,3975,3975,3975,97
|
|
20231115,125400,512561380,3975,3975,3975,3975,0
|
|
20231115,125300,512561380,3975,3975,3975,3975,1
|
|
20231115,125200,512557405,3970,3970,3975,3960,24
|
|
20231115,125100,512462300,3960,3960,3975,3960,114
|
|
20231115,125000,512010800,3980,3980,3980,3980,97
|
|
20231115,124900,511624740,3980,3980,3980,3980,0
|
|
20231115,124800,511624740,3980,3980,3980,3980,0
|
|
20231115,124700,511624740,3980,3980,3980,3980,12
|
|
20231115,124600,511576980,3980,3980,3980,3980,0
|
|
20231115,124500,511576980,3980,3980,3980,3980,98
|
|
20231115,124400,511186940,3965,3970,3970,3965,232
|
|
20231115,124300,510266645,3980,3980,3980,3980,0
|
|
20231115,124200,510266645,3980,3980,3980,3980,13
|
|
20231115,124100,510214905,3980,3970,3980,3970,201
|
|
20231115,124000,509416925,3970,3980,3980,3970,197
|
|
20231115,123900,508633865,3980,3980,3980,3980,0
|
|
20231115,123800,508633865,3980,3970,3980,3970,92
|
|
20231115,123700,508268615,3970,3970,3970,3970,8
|
|
20231115,123600,508236855,3970,3970,3970,3970,0
|
|
20231115,123500,508236855,3970,3970,3970,3970,98
|
|
20231115,123400,507847795,3970,3970,3970,3970,0
|
|
20231115,123300,507847795,3970,3965,3970,3965,478
|
|
20231115,123200,505952520,3965,3965,3965,3965,22
|
|
20231115,123100,505865290,3965,3955,3965,3950,201
|
|
20231115,123000,505070765,3965,3965,3965,3965,98
|
|
20231115,122900,504682195,3965,3955,3965,3955,327
|
|
20231115,122800,503388900,3955,3955,3955,3955,12
|
|
20231115,122700,503341440,3955,3955,3955,3955,1
|
|
20231115,122600,503337485,3950,3950,3950,3950,0
|
|
20231115,122500,503337485,3950,3950,3950,3950,36
|
|
20231115,122400,503195285,3950,3950,3950,3950,0
|
|
20231115,122300,503195285,3950,3950,3950,3945,15
|
|
20231115,122200,503136045,3950,3955,3955,3950,24
|
|
20231115,122100,503041235,3955,3955,3955,3955,100
|
|
20231115,122000,502645735,3955,3955,3955,3955,98
|
|
20231115,121900,502258145,3955,3950,3955,3945,458
|
|
20231115,121800,500449965,3955,3955,3955,3955,38
|
|
20231115,121700,500299675,3960,3960,3960,3960,1
|
|
20231115,121600,500295715,3960,3960,3960,3960,10
|
|
20231115,121500,500256115,3960,3960,3960,3960,27
|
|
20231115,121400,500149195,3960,3960,3960,3960,1
|
|
20231115,121300,500145235,3950,3960,3960,3950,285
|
|
20231115,121200,499019365,3965,3955,3965,3950,269
|
|
20231115,121100,497956110,3955,3955,3955,3955,615
|
|
20231115,121000,495523785,3960,3955,3960,3955,136
|
|
20231115,120900,494985900,3960,3960,3960,3960,35
|
|
20231115,120800,494847300,3960,3965,3965,3960,27
|
|
20231115,120700,494740320,3965,3960,3965,3955,201
|
|
20231115,120600,493944680,3965,3965,3965,3965,0
|
|
20231115,120500,493944680,3965,3965,3965,3965,98
|
|
20231115,120400,493556110,3965,3965,3965,3965,0
|
|
20231115,120300,493556110,3965,3970,3970,3965,302
|
|
20231115,120200,492358620,3965,3970,3970,3965,1179
|
|
20231115,120100,487683880,3970,3970,3970,3970,0
|
|
20231115,120000,487683880,3970,3970,3970,3970,103
|
|
20231115,115900,487274970,3970,3970,3970,3970,811
|
|
20231115,115800,484055300,3985,3985,3985,3985,12
|
|
20231115,115700,484007480,3985,3985,3985,3985,410
|
|
20231115,115600,482373630,3985,3985,3985,3985,0
|
|
20231115,115500,482373630,3985,3970,3985,3970,1446
|
|
20231115,115400,476631555,3970,3995,3995,3970,7222
|
|
20231115,115300,447948890,3995,3995,3995,3995,12
|
|
20231115,115200,447900950,3995,3995,3995,3995,1
|
|
20231115,115100,447896955,3995,3995,3995,3995,0
|
|
20231115,115000,447896955,3995,3990,3995,3990,110
|
|
20231115,114900,447457570,3995,3995,3995,3980,62
|
|
20231115,114800,447210780,3980,3995,3995,3980,262
|
|
20231115,114700,446167470,3995,3995,3995,3995,1
|
|
20231115,114600,446163475,3995,3995,3995,3995,0
|
|
20231115,114500,446163475,3995,4000,4000,3995,101
|
|
20231115,114400,445759495,4000,4000,4000,4000,0
|
|
20231115,114300,445759495,4000,4000,4000,4000,12
|
|
20231115,114200,445711495,3985,4000,4000,3985,201
|
|
20231115,114100,444910495,4000,4000,4000,4000,15
|
|
20231115,114000,444850495,4000,4000,4000,4000,97
|
|
20231115,113900,444462495,4000,3995,4000,3995,121
|
|
20231115,113800,443978710,3995,3975,3995,3975,10398
|
|
20231115,113700,402549980,3975,3975,3975,3975,557
|
|
20231115,113600,400335905,3975,3975,3975,3975,0
|
|
20231115,113500,400335905,3975,3975,3975,3975,97
|
|
20231115,113400,399950330,3975,3970,3975,3970,2
|
|
20231115,113300,399942385,3975,3960,3975,3960,412
|
|
20231115,113200,398306880,3960,3960,3960,3960,2
|
|
20231115,113100,398298960,3960,3960,3960,3960,4
|
|
20231115,113000,398283120,3970,3960,3970,3960,100
|
|
20231115,112900,397886140,3960,3965,3965,3960,198
|
|
20231115,112800,397101370,3970,3970,3970,3970,12
|
|
20231115,112700,397053730,3970,3970,3970,3970,2
|
|
20231115,112600,397045790,3965,3965,3965,3965,0
|
|
20231115,112500,397045790,3965,3970,3970,3965,58
|
|
20231115,112400,396815730,3970,3970,3970,3970,0
|
|
20231115,112300,396815730,3970,3970,3970,3970,12
|
|
20231115,112200,396768090,3970,3970,3970,3970,1
|
|
20231115,112100,396764120,3970,3970,3970,3970,0
|
|
20231115,112000,396764120,3970,3970,3970,3970,18
|
|
20231115,111900,396692660,3970,3970,3970,3970,0
|
|
20231115,111800,396692660,3970,3970,3970,3970,12
|
|
20231115,111700,396645020,3955,3970,3970,3955,202
|
|
20231115,111600,395845630,3975,3975,3975,3975,1
|
|
20231115,111500,395841655,3965,3970,3970,3965,119
|
|
20231115,111400,395369405,3970,3970,3970,3970,18
|
|
20231115,111300,395297945,3975,3975,3975,3975,12
|
|
20231115,111200,395250245,3965,3975,3975,3965,8
|
|
20231115,111100,395218515,3970,3970,3970,3970,30
|
|
20231115,111000,395099415,3970,3970,3970,3970,18
|
|
20231115,110900,395027955,3975,3975,3975,3975,0
|
|
20231115,110800,395027955,3975,3975,3975,3975,12
|
|
20231115,110700,394980255,3970,3980,3980,3970,496
|
|
20231115,110600,393010485,3975,3975,3975,3975,87
|
|
20231115,110500,392664660,3980,3975,3980,3975,1031
|
|
20231115,110400,388563430,3980,3975,3980,3970,615
|
|
20231115,110300,386119615,3975,3975,3975,3975,87
|
|
20231115,110200,385773790,3975,3975,3975,3975,1
|
|
20231115,110100,385769815,3980,3980,3980,3980,0
|
|
20231115,110000,385769815,3980,3975,3980,3975,15
|
|
20231115,105900,385710165,3985,3985,3985,3985,1
|
|
20231115,105800,385706180,3975,3965,3975,3960,3734
|
|
20231115,105700,370884760,3960,3965,3965,3960,19
|
|
20231115,105600,370809515,3965,3960,3965,3960,10
|
|
20231115,105500,370769910,3960,3965,3965,3960,123
|
|
20231115,105400,370282340,3960,3960,3960,3960,18
|
|
20231115,105300,370211060,3965,3965,3965,3965,12
|
|
20231115,105200,370163480,3965,3965,3965,3955,502
|
|
20231115,105100,368175050,3965,3965,3965,3965,0
|
|
20231115,105000,368175050,3965,3955,3965,3955,124
|
|
20231115,104900,367683650,3965,3965,3965,3965,654
|
|
20231115,104800,365090540,3965,3965,3965,3965,109
|
|
20231115,104700,364658355,3965,3965,3965,3965,69
|
|
20231115,104600,364384770,3965,3945,3965,3945,77
|
|
20231115,104500,364080985,3965,3965,3965,3965,98
|
|
20231115,104400,363692415,3965,3965,3965,3965,0
|
|
20231115,104300,363692415,3965,3960,3965,3960,21
|
|
20231115,104200,363609250,3965,3965,3965,3965,1
|
|
20231115,104100,363605285,3965,3945,3965,3940,351
|
|
20231115,104000,362221485,3960,3960,3960,3950,231
|
|
20231115,103900,361308530,3960,3960,3960,3960,19
|
|
20231115,103800,361233290,3965,3965,3965,3965,12
|
|
20231115,103700,361185710,3960,3965,3965,3960,3
|
|
20231115,103600,361173820,3960,3960,3960,3960,12
|
|
20231115,103500,361126300,3965,3965,3965,3965,0
|
|
20231115,103400,361126300,3965,3965,3965,3965,0
|
|
20231115,103300,361126300,3965,3965,3965,3965,0
|
|
20231115,103200,361126300,3965,3965,3965,3965,14
|
|
20231115,103100,361070790,3965,3965,3965,3965,1
|
|
20231115,103000,361066825,3965,3955,3965,3955,1782
|
|
20231115,102900,354011615,3960,3960,3960,3960,0
|
|
20231115,102800,354011615,3960,3950,3960,3945,202
|
|
20231115,102700,353213965,3960,3960,3960,3960,1
|
|
20231115,102600,353210005,3955,3955,3955,3955,0
|
|
20231115,102500,353210005,3955,3955,3955,3955,12
|
|
20231115,102400,353162545,3955,3955,3955,3955,0
|
|
20231115,102300,353162545,3955,3960,3960,3950,1298
|
|
20231115,102200,348028980,3960,3960,3960,3960,1
|
|
20231115,102100,348025020,3960,3960,3960,3960,0
|
|
20231115,102000,348025020,3960,3960,3960,3960,148
|
|
20231115,101900,347438940,3960,3945,3960,3940,229
|
|
20231115,101800,346534350,3960,3960,3960,3960,110
|
|
20231115,101700,346098750,3960,3945,3960,3945,42
|
|
20231115,101600,345933030,3960,3960,3960,3960,0
|
|
20231115,101500,345933030,3960,3955,3960,3945,310
|
|
20231115,101400,344708490,3965,3965,3965,3965,1
|
|
20231115,101300,344704525,3960,3970,3970,3960,131
|
|
20231115,101200,344185640,3965,3975,3975,3965,2
|
|
20231115,101100,344177700,3975,3970,3975,3970,1401
|
|
20231115,101000,338611955,3975,3970,3975,3970,127
|
|
20231115,100900,338107420,3970,3965,3970,3965,125
|
|
20231115,100800,337611260,3970,3960,3970,3955,548
|
|
20231115,100700,335438490,3960,3960,3960,3960,1
|
|
20231115,100600,335434530,3960,3955,3960,3955,371
|
|
20231115,100500,333967105,3955,3955,3955,3955,98
|
|
20231115,100400,333579515,3955,3940,3955,3940,90
|
|
20231115,100300,333224900,3945,3955,3955,3940,213
|
|
20231115,100200,332385495,3940,3940,3960,3940,538
|
|
20231115,100100,330265755,3940,3940,3940,3940,67
|
|
20231115,100000,330001775,3950,3950,3950,3940,370
|
|
20231115,095900,328541845,3950,3945,3950,3940,303
|
|
20231115,095800,327347015,3950,3950,3960,3950,346
|
|
20231115,095700,325980185,3960,3950,3960,3950,53
|
|
20231115,095600,325770825,3960,3960,3960,3960,0
|
|
20231115,095500,325770825,3960,3960,3960,3960,128
|
|
20231115,095400,325263945,3960,3960,3960,3960,0
|
|
20231115,095300,325263945,3960,3960,3960,3960,12
|
|
20231115,095200,325216425,3950,3955,3955,3950,275
|
|
20231115,095100,324129300,3955,3955,3955,3955,476
|
|
20231115,095000,322246720,3955,3945,3955,3945,255
|
|
20231115,094900,321239765,3955,3955,3960,3950,5337
|
|
20231115,094800,300131930,3965,3965,3965,3965,12
|
|
20231115,094700,300084350,3965,3955,3965,3955,980
|
|
20231115,094600,296208440,3970,3970,3970,3970,0
|
|
20231115,094500,296208440,3970,3975,3975,3970,99
|
|
20231115,094400,295815405,3975,3970,3975,3970,501
|
|
20231115,094300,293826430,3975,3975,3975,3975,12
|
|
20231115,094200,293778730,3975,3950,3975,3950,2661
|
|
20231115,094100,283249170,3945,3940,3945,3935,1895
|
|
20231115,094000,275785030,3930,3940,3940,3930,262
|
|
20231115,093900,274753900,3950,3950,3950,3950,1265
|
|
20231115,093800,269757150,3955,3960,3960,3955,32
|
|
20231115,093700,269630585,3940,3940,3960,3940,2969
|
|
20231115,093600,257922855,3930,3925,3930,3925,535
|
|
20231115,093500,255822080,3925,3925,3925,3925,101
|
|
20231115,093400,255425655,3925,3930,3930,3925,70
|
|
20231115,093300,255150585,3920,3920,3930,3920,1038
|
|
20231115,093200,251073875,3920,3920,3920,3920,130
|
|
20231115,093100,250564275,3920,3905,3920,3900,2950
|
|
20231115,093000,239056450,3905,3915,3920,3905,455
|
|
20231115,092900,237278780,3920,3920,3920,3900,2940
|
|
20231115,092800,225796565,3920,3940,3940,3910,8220
|
|
20231115,092700,193551990,3925,3925,3925,3925,202
|
|
20231115,092600,192759140,3940,3930,3940,3930,6
|
|
20231115,092500,192735550,3925,3945,3945,3925,5424
|
|
20231115,092400,171398325,3950,3960,3960,3950,100
|
|
20231115,092300,171003265,3960,3950,3960,3950,2228
|
|
20231115,092200,162202345,3950,3950,3950,3950,771
|
|
20231115,092100,159156895,3950,3965,3970,3950,624
|
|
20231115,092000,156682140,3965,3950,3965,3950,893
|
|
20231115,091900,153144490,3950,3950,3950,3950,581
|
|
20231115,091800,150849540,3950,3950,3950,3950,304
|
|
20231115,091700,149648740,3950,3960,3960,3950,202
|
|
20231115,091600,148849670,3960,3950,3960,3950,150
|
|
20231115,091500,148255680,3950,3945,3955,3935,633
|
|
20231115,091400,145759925,3955,3955,3955,3955,2
|
|
20231115,091300,145752015,3960,3965,3965,3940,315
|
|
20231115,091200,144508610,3945,3965,3965,3945,413
|
|
20231115,091100,142877145,3965,3945,3965,3945,39
|
|
20231115,091000,142723270,3965,3950,3965,3950,1379
|
|
20231115,090900,137261145,3950,3940,3950,3920,606
|
|
20231115,090800,134875585,3940,3940,3940,3925,5259
|
|
20231115,090700,114157950,3930,3965,3965,3930,8505
|
|
20231115,090600,80614510,3950,3950,3965,3950,32
|
|
20231115,090500,80488095,3950,3970,3970,3945,6055
|
|
20231115,090400,56579375,3980,3970,3980,3955,330
|
|
20231115,090300,55273375,3980,3980,3980,3955,937
|
|
20231115,090200,51567340,3955,3980,3980,3955,1161
|
|
20231115,090100,46971110,3955,3970,3970,3945,2415
|
|
20231115,090000,37417415,3965,4010,4010,3965,9359
|