626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,202300,944385930,4115,4115,4115,4115,1470
|
|
20231116,202200,944385930,4115,4115,4115,4115,0
|
|
20231116,202100,944385930,4115,4115,4115,4115,0
|
|
20231116,202000,944385930,4115,4115,4115,4115,0
|
|
20231116,201900,944385930,4115,4115,4115,4115,0
|
|
20231116,201800,944385930,4115,4115,4115,4115,0
|
|
20231116,201700,944385930,4115,4115,4115,4115,0
|
|
20231116,201600,944385930,4115,4115,4115,4115,0
|
|
20231116,201500,944385930,4115,4115,4115,4115,0
|
|
20231116,201400,944385930,4115,4115,4115,4115,0
|
|
20231116,201300,944385930,4115,4115,4115,4115,0
|
|
20231116,201200,944385930,4115,4115,4115,4115,0
|
|
20231116,201100,944385930,4115,4115,4115,4115,0
|
|
20231116,201000,944385930,4115,4115,4115,4115,0
|
|
20231116,200900,944385930,4115,4115,4115,4115,0
|
|
20231116,200800,944385930,4115,4115,4115,4115,0
|
|
20231116,200700,944385930,4115,4115,4115,4115,0
|
|
20231116,200600,944385930,4115,4115,4115,4115,0
|
|
20231116,200500,944385930,4115,4115,4115,4115,0
|
|
20231116,200400,944385930,4115,4115,4115,4115,0
|
|
20231116,200300,944385930,4115,4115,4115,4115,0
|
|
20231116,200200,944385930,4115,4115,4115,4115,0
|
|
20231116,200100,944385930,4115,4115,4115,4115,0
|
|
20231116,200000,944385930,4115,4115,4115,4115,0
|
|
20231116,195900,944385930,4115,4115,4115,4115,0
|
|
20231116,195800,944385930,4115,4115,4115,4115,0
|
|
20231116,195700,944385930,4115,4115,4115,4115,0
|
|
20231116,195600,944385930,4115,4115,4115,4115,0
|
|
20231116,195500,944385930,4115,4115,4115,4115,0
|
|
20231116,195400,944385930,4115,4115,4115,4115,0
|
|
20231116,195300,944385930,4115,4115,4115,4115,1470
|
|
20231116,195200,944385930,4115,4115,4115,4115,0
|
|
20231116,195100,944385930,4115,4115,4115,4115,0
|
|
20231116,195000,944385930,4115,4115,4115,4115,0
|
|
20231116,194900,944385930,4115,4115,4115,4115,0
|
|
20231116,194800,944385930,4115,4115,4115,4115,0
|
|
20231116,194700,944385930,4115,4115,4115,4115,0
|
|
20231116,194600,944385930,4115,4115,4115,4115,0
|
|
20231116,194500,944385930,4115,4115,4115,4115,0
|
|
20231116,194400,944385930,4115,4115,4115,4115,0
|
|
20231116,194300,944385930,4115,4115,4115,4115,0
|
|
20231116,194200,944385930,4115,4115,4115,4115,0
|
|
20231116,194100,944385930,4115,4115,4115,4115,0
|
|
20231116,194000,944385930,4115,4115,4115,4115,0
|
|
20231116,193900,944385930,4115,4115,4115,4115,0
|
|
20231116,193800,944385930,4115,4115,4115,4115,0
|
|
20231116,193700,944385930,4115,4115,4115,4115,0
|
|
20231116,193600,944385930,4115,4115,4115,4115,0
|
|
20231116,193500,944385930,4115,4115,4115,4115,0
|
|
20231116,193400,944385930,4115,4115,4115,4115,0
|
|
20231116,193300,944385930,4115,4115,4115,4115,0
|
|
20231116,193200,944385930,4115,4115,4115,4115,0
|
|
20231116,193100,944385930,4115,4115,4115,4115,0
|
|
20231116,193000,944385930,4115,4115,4115,4115,0
|
|
20231116,192900,944385930,4115,4115,4115,4115,0
|
|
20231116,192800,944385930,4115,4115,4115,4115,0
|
|
20231116,192700,944385930,4115,4115,4115,4115,0
|
|
20231116,192600,944385930,4115,4115,4115,4115,0
|
|
20231116,192500,944385930,4115,4115,4115,4115,0
|
|
20231116,192400,944385930,4115,4115,4115,4115,0
|
|
20231116,192300,944385930,4115,4115,4115,4115,1470
|
|
20231116,192200,944385930,4115,4115,4115,4115,0
|
|
20231116,192100,944385930,4115,4115,4115,4115,0
|
|
20231116,192000,944385930,4115,4115,4115,4115,0
|
|
20231116,191900,944385930,4115,4115,4115,4115,0
|
|
20231116,191800,944385930,4115,4115,4115,4115,0
|
|
20231116,191700,944385930,4115,4115,4115,4115,0
|
|
20231116,191600,944385930,4115,4115,4115,4115,0
|
|
20231116,191500,944385930,4115,4115,4115,4115,0
|
|
20231116,191400,944385930,4115,4115,4115,4115,0
|
|
20231116,191300,944385930,4115,4115,4115,4115,0
|
|
20231116,191200,944385930,4115,4115,4115,4115,0
|
|
20231116,191100,944385930,4115,4115,4115,4115,0
|
|
20231116,191000,944385930,4115,4115,4115,4115,0
|
|
20231116,190900,944385930,4115,4115,4115,4115,0
|
|
20231116,190800,944385930,4115,4115,4115,4115,0
|
|
20231116,190700,944385930,4115,4115,4115,4115,0
|
|
20231116,190600,944385930,4115,4115,4115,4115,0
|
|
20231116,190500,944385930,4115,4115,4115,4115,0
|
|
20231116,190400,944385930,4115,4115,4115,4115,0
|
|
20231116,190300,944385930,4115,4115,4115,4115,0
|
|
20231116,190200,944385930,4115,4115,4115,4115,0
|
|
20231116,190100,944385930,4115,4115,4115,4115,0
|
|
20231116,190000,944385930,4115,4115,4115,4115,0
|
|
20231116,185900,944385930,4115,4115,4115,4115,0
|
|
20231116,185800,944385930,4115,4115,4115,4115,0
|
|
20231116,185700,944385930,4115,4115,4115,4115,0
|
|
20231116,185600,944385930,4115,4115,4115,4115,0
|
|
20231116,185500,944385930,4115,4115,4115,4115,0
|
|
20231116,185400,944385930,4115,4115,4115,4115,0
|
|
20231116,185300,944385930,4115,4115,4115,4115,1470
|
|
20231116,185200,944385930,4115,4115,4115,4115,0
|
|
20231116,185100,944385930,4115,4115,4115,4115,0
|
|
20231116,185000,944385930,4115,4115,4115,4115,0
|
|
20231116,184900,944385930,4115,4115,4115,4115,0
|
|
20231116,184800,944385930,4115,4115,4115,4115,0
|
|
20231116,184700,944385930,4115,4115,4115,4115,0
|
|
20231116,184600,944385930,4115,4115,4115,4115,0
|
|
20231116,184500,944385930,4115,4115,4115,4115,0
|
|
20231116,184400,944385930,4115,4115,4115,4115,0
|
|
20231116,184300,944385930,4115,4115,4115,4115,0
|
|
20231116,184200,944385930,4115,4115,4115,4115,0
|
|
20231116,184100,944385930,4115,4115,4115,4115,0
|
|
20231116,184000,944385930,4115,4115,4115,4115,0
|
|
20231116,183900,944385930,4115,4115,4115,4115,0
|
|
20231116,183800,944385930,4115,4115,4115,4115,0
|
|
20231116,183700,944385930,4115,4115,4115,4115,0
|
|
20231116,183600,944385930,4115,4115,4115,4115,0
|
|
20231116,183500,944385930,4115,4115,4115,4115,0
|
|
20231116,183400,944385930,4115,4115,4115,4115,0
|
|
20231116,183300,944385930,4115,4115,4115,4115,0
|
|
20231116,183200,944385930,4115,4115,4115,4115,0
|
|
20231116,183100,944385930,4115,4115,4115,4115,0
|
|
20231116,183000,944385930,4115,4115,4115,4115,0
|
|
20231116,182900,944385930,4115,4115,4115,4115,0
|
|
20231116,182800,944385930,4115,4115,4115,4115,0
|
|
20231116,182700,944385930,4115,4115,4115,4115,0
|
|
20231116,182600,944385930,4115,4115,4115,4115,0
|
|
20231116,182500,944385930,4115,4115,4115,4115,0
|
|
20231116,182400,944385930,4115,4115,4115,4115,0
|
|
20231116,182300,944385930,4115,4115,4115,4115,1470
|
|
20231116,182200,944385930,4115,4115,4115,4115,0
|
|
20231116,182100,944385930,4115,4115,4115,4115,0
|
|
20231116,182000,944385930,4115,4115,4115,4115,0
|
|
20231116,181900,944385930,4115,4115,4115,4115,0
|
|
20231116,181800,944385930,4115,4115,4115,4115,0
|
|
20231116,181700,944385930,4115,4115,4115,4115,0
|
|
20231116,181600,944385930,4115,4115,4115,4115,0
|
|
20231116,181500,944385930,4115,4115,4115,4115,0
|
|
20231116,181400,944385930,4115,4115,4115,4115,0
|
|
20231116,181300,944385930,4115,4115,4115,4115,0
|
|
20231116,181200,944385930,4115,4115,4115,4115,0
|
|
20231116,181100,944385930,4115,4115,4115,4115,0
|
|
20231116,181000,944385930,4115,4115,4115,4115,0
|
|
20231116,180900,944385930,4115,4115,4115,4115,0
|
|
20231116,180800,944385930,4115,4115,4115,4115,0
|
|
20231116,180700,944385930,4115,4115,4115,4115,0
|
|
20231116,180600,944385930,4115,4115,4115,4115,0
|
|
20231116,180500,944385930,4115,4115,4115,4115,0
|
|
20231116,180400,944385930,4115,4115,4115,4115,0
|
|
20231116,180300,944385930,4115,4115,4115,4115,0
|
|
20231116,180200,944385930,4115,4115,4115,4115,0
|
|
20231116,180100,944385930,4115,4115,4115,4115,0
|
|
20231116,180000,944385930,4115,4115,4115,4115,0
|
|
20231116,175900,944385930,4115,4115,4115,4115,0
|
|
20231116,175800,944385930,4115,4115,4115,4115,0
|
|
20231116,175700,944385930,4115,4115,4115,4115,0
|
|
20231116,175600,944385930,4115,4115,4115,4115,0
|
|
20231116,175500,944385930,4115,4115,4115,4115,0
|
|
20231116,175400,944385930,4115,4115,4115,4115,0
|
|
20231116,175300,944385930,4115,4115,4115,4115,1470
|
|
20231116,175200,944385930,4115,4115,4115,4115,0
|
|
20231116,175100,944385930,4115,4115,4115,4115,0
|
|
20231116,175000,944385930,4115,4115,4115,4115,0
|
|
20231116,174900,944385930,4115,4115,4115,4115,0
|
|
20231116,174800,944385930,4115,4115,4115,4115,0
|
|
20231116,174700,944385930,4115,4115,4115,4115,0
|
|
20231116,174600,944385930,4115,4115,4115,4115,0
|
|
20231116,174500,944385930,4115,4115,4115,4115,0
|
|
20231116,174400,944385930,4115,4115,4115,4115,0
|
|
20231116,174300,944385930,4115,4115,4115,4115,0
|
|
20231116,174200,944385930,4115,4115,4115,4115,0
|
|
20231116,174100,944385930,4115,4115,4115,4115,0
|
|
20231116,174000,944385930,4115,4115,4115,4115,0
|
|
20231116,173900,944385930,4115,4115,4115,4115,0
|
|
20231116,173800,944385930,4115,4115,4115,4115,0
|
|
20231116,173700,944385930,4115,4115,4115,4115,0
|
|
20231116,173600,944385930,4115,4115,4115,4115,0
|
|
20231116,173500,944385930,4115,4115,4115,4115,0
|
|
20231116,173400,944385930,4115,4115,4115,4115,0
|
|
20231116,173300,944385930,4115,4115,4115,4115,0
|
|
20231116,173200,944385930,4115,4115,4115,4115,0
|
|
20231116,173100,944385930,4115,4115,4115,4115,0
|
|
20231116,173000,944385930,4115,4115,4115,4115,0
|
|
20231116,172900,944385930,4115,4115,4115,4115,0
|
|
20231116,172800,944385930,4115,4115,4115,4115,0
|
|
20231116,172700,944385930,4115,4115,4115,4115,0
|
|
20231116,172600,944385930,4115,4115,4115,4115,0
|
|
20231116,172500,944385930,4115,4115,4115,4115,0
|
|
20231116,172400,944385930,4115,4115,4115,4115,0
|
|
20231116,172300,944385930,4115,4115,4115,4115,1470
|
|
20231116,172200,944385930,4115,4115,4115,4115,0
|
|
20231116,172100,944385930,4115,4115,4115,4115,0
|
|
20231116,172000,944385930,4115,4115,4115,4115,0
|
|
20231116,171900,944385930,4115,4115,4115,4115,0
|
|
20231116,171800,944385930,4115,4115,4115,4115,0
|
|
20231116,171700,944385930,4115,4115,4115,4115,0
|
|
20231116,171600,944385930,4115,4115,4115,4115,0
|
|
20231116,171500,944385930,4115,4115,4115,4115,0
|
|
20231116,171400,944385930,4115,4115,4115,4115,0
|
|
20231116,171300,944385930,4115,4115,4115,4115,0
|
|
20231116,171200,944385930,4115,4115,4115,4115,0
|
|
20231116,171100,944385930,4115,4115,4115,4115,0
|
|
20231116,171000,944385930,4115,4115,4115,4115,0
|
|
20231116,170900,944385930,4115,4115,4115,4115,0
|
|
20231116,170800,944385930,4115,4115,4115,4115,0
|
|
20231116,170700,944385930,4115,4115,4115,4115,0
|
|
20231116,170600,944385930,4115,4115,4115,4115,0
|
|
20231116,170500,944385930,4115,4115,4115,4115,0
|
|
20231116,170400,944385930,4115,4115,4115,4115,0
|
|
20231116,170300,944385930,4115,4115,4115,4115,0
|
|
20231116,170200,944385930,4115,4115,4115,4115,0
|
|
20231116,170100,944385930,4115,4115,4115,4115,0
|
|
20231116,170000,944385930,4115,4115,4115,4115,0
|
|
20231116,165900,944385930,4115,4115,4115,4115,0
|
|
20231116,165800,944385930,4115,4115,4115,4115,0
|
|
20231116,165700,944385930,4115,4115,4115,4115,0
|
|
20231116,165600,944385930,4115,4115,4115,4115,0
|
|
20231116,165500,944385930,4115,4115,4115,4115,0
|
|
20231116,165400,944385930,4115,4115,4115,4115,0
|
|
20231116,165300,944385930,4115,4115,4115,4115,1470
|
|
20231116,165200,944385930,4115,4115,4115,4115,0
|
|
20231116,165100,944385930,4115,4115,4115,4115,0
|
|
20231116,165000,944385930,4115,4115,4115,4115,0
|
|
20231116,164900,944385930,4115,4115,4115,4115,0
|
|
20231116,164800,944385930,4115,4115,4115,4115,0
|
|
20231116,164700,944385930,4115,4115,4115,4115,0
|
|
20231116,164600,944385930,4115,4115,4115,4115,0
|
|
20231116,164500,944385930,4115,4115,4115,4115,0
|
|
20231116,164400,944385930,4115,4115,4115,4115,0
|
|
20231116,164300,944385930,4115,4115,4115,4115,0
|
|
20231116,164200,944385930,4115,4115,4115,4115,0
|
|
20231116,164100,944385930,4115,4115,4115,4115,0
|
|
20231116,164000,944385930,4115,4115,4115,4115,0
|
|
20231116,163900,944385930,4115,4115,4115,4115,0
|
|
20231116,163800,944385930,4115,4115,4115,4115,0
|
|
20231116,163700,944385930,4115,4115,4115,4115,0
|
|
20231116,163600,944385930,4115,4115,4115,4115,0
|
|
20231116,163500,944385930,4115,4115,4115,4115,0
|
|
20231116,163400,944385930,4115,4115,4115,4115,0
|
|
20231116,163300,944385930,4115,4115,4115,4115,0
|
|
20231116,163200,944385930,4115,4115,4115,4115,0
|
|
20231116,163100,944385930,4115,4115,4115,4115,0
|
|
20231116,163000,944385930,4115,4115,4115,4115,1470
|
|
20231116,162900,938336880,4100,4100,4100,4100,0
|
|
20231116,162800,938336880,4100,4100,4100,4100,0
|
|
20231116,162700,938336880,4100,4100,4100,4100,0
|
|
20231116,162600,938336880,4100,4100,4100,4100,0
|
|
20231116,162500,938336880,4100,4100,4100,4100,0
|
|
20231116,162400,938336880,4100,4100,4100,4100,0
|
|
20231116,162300,938336880,4100,4100,4100,4100,0
|
|
20231116,162200,938336880,4100,4100,4100,4100,0
|
|
20231116,162100,938336880,4100,4100,4100,4100,0
|
|
20231116,162000,938336880,4100,4100,4100,4100,0
|
|
20231116,161900,938336880,4100,4100,4100,4100,338
|
|
20231116,161800,936951080,4120,4115,4120,4100,107
|
|
20231116,161700,936511490,4120,4110,4120,4110,10
|
|
20231116,161600,936470300,4120,4120,4120,4120,121
|
|
20231116,161500,935971780,4120,4100,4120,4100,421
|
|
20231116,161400,934245660,4120,4120,4120,4120,0
|
|
20231116,161300,934245660,4120,4120,4120,4120,0
|
|
20231116,161200,934245660,4120,4120,4120,4120,0
|
|
20231116,161100,934245660,4120,4120,4120,4120,3
|
|
20231116,161000,934233300,4100,4100,4100,4100,161
|
|
20231116,160900,933573200,4100,4120,4120,4100,8
|
|
20231116,160800,933540340,4135,4135,4135,4135,0
|
|
20231116,160700,933540340,4135,4135,4135,4135,3
|
|
20231116,160600,933527935,4135,4135,4135,4135,0
|
|
20231116,160500,933527935,4135,4135,4135,4135,3
|
|
20231116,160400,933515530,4130,4130,4130,4130,0
|
|
20231116,160300,933515530,4130,4130,4130,4130,1290
|
|
20231116,160200,928187830,4130,4130,4130,4130,0
|
|
20231116,160100,928187830,4130,4130,4130,4130,3
|
|
20231116,160000,928175440,4100,4130,4130,4100,237
|
|
20231116,155900,927199900,4130,4130,4130,4130,6
|
|
20231116,155800,927175120,4130,4130,4130,4130,5
|
|
20231116,155700,927154470,4130,4130,4130,4130,2
|
|
20231116,155600,927146210,4130,4130,4130,4130,3
|
|
20231116,155500,927133820,4125,4125,4125,4125,0
|
|
20231116,155400,927133820,4125,4125,4125,4125,264
|
|
20231116,155300,926044820,4100,4105,4105,4100,200
|
|
20231116,155200,925224310,4130,4125,4130,4125,5
|
|
20231116,155100,925203680,4125,4125,4125,4125,1
|
|
20231116,155000,925199555,4130,4130,4130,4130,3
|
|
20231116,154900,925187165,4130,4120,4130,4120,139
|
|
20231116,154800,924614465,4120,4120,4120,4120,39
|
|
20231116,154700,924453785,4120,4095,4120,4095,599
|
|
20231116,154600,921997890,4100,4105,4105,4100,285
|
|
20231116,154500,920829380,4120,4120,4120,4120,3
|
|
20231116,154400,920817020,4120,4120,4120,4120,0
|
|
20231116,154300,920817020,4120,4100,4120,4100,603
|
|
20231116,154200,918344665,4120,4120,4120,4120,0
|
|
20231116,154100,918344665,4120,4100,4120,4100,200
|
|
20231116,154000,917522665,4100,4120,4120,4100,437
|
|
20231116,153900,915730720,4120,4120,4120,4120,4
|
|
20231116,153800,915714240,4105,4120,4120,4105,278
|
|
20231116,153700,914570775,4120,4120,4120,4120,3
|
|
20231116,153600,914558415,4130,4130,4130,4130,3
|
|
20231116,153500,914546025,4110,4110,4110,4110,3
|
|
20231116,153400,914533695,4130,4130,4130,4130,3
|
|
20231116,153300,914521305,4130,4130,4130,4130,0
|
|
20231116,153200,914521305,4130,4130,4130,4130,3
|
|
20231116,153100,914508915,4130,4130,4130,4130,0
|
|
20231116,153000,914508915,4130,4105,4130,4105,27
|
|
20231116,152900,914397755,4130,4130,4130,4130,0
|
|
20231116,152800,914397755,4130,4105,4130,4105,6
|
|
20231116,152700,914373050,4130,4130,4130,4130,126
|
|
20231116,152600,913852670,4130,4130,4130,4130,53
|
|
20231116,152500,913633780,4130,4135,4135,4100,706
|
|
20231116,152400,910716785,4135,4100,4135,4100,25
|
|
20231116,152300,910614250,4135,4135,4135,4135,3
|
|
20231116,152200,910601845,4100,4110,4110,4100,880
|
|
20231116,152100,906988980,4140,4140,4140,4135,6
|
|
20231116,152000,906964145,4135,4110,4135,4110,123
|
|
20231116,151900,906457890,4135,4135,4135,4135,3
|
|
20231116,151800,906445485,4135,4135,4135,4110,73
|
|
20231116,151700,906145180,4110,4125,4135,4110,1257
|
|
20231116,151600,900971485,4145,4145,4145,4145,125
|
|
20231116,151500,900453360,4145,4145,4145,4125,99
|
|
20231116,151400,900044890,4145,4125,4145,4125,12
|
|
20231116,151300,899995290,4145,4130,4145,4125,642
|
|
20231116,151200,897346330,4130,4130,4140,4130,800
|
|
20231116,151100,894041240,4130,4135,4140,4130,106
|
|
20231116,151000,893603155,4135,4140,4140,4130,419
|
|
20231116,150900,891871465,4135,4135,4140,4135,386
|
|
20231116,150800,890275315,4135,4130,4140,4130,72
|
|
20231116,150700,889977425,4130,4125,4140,4125,142
|
|
20231116,150600,889391515,4135,4125,4140,4125,46
|
|
20231116,150500,889201685,4125,4135,4140,4125,1282
|
|
20231116,150400,883907525,4140,4135,4145,4135,19
|
|
20231116,150300,883828925,4130,4135,4150,4130,24
|
|
20231116,150200,883729670,4150,4135,4150,4135,89
|
|
20231116,150100,883360530,4135,4150,4150,4135,1071
|
|
20231116,150000,878928560,4145,4150,4150,4145,868
|
|
20231116,145900,875330445,4150,4155,4165,4150,748
|
|
20231116,145800,872223450,4155,4160,4160,4155,83
|
|
20231116,145700,871878475,4160,4155,4160,4155,350
|
|
20231116,145600,870424145,4155,4155,4155,4155,36
|
|
20231116,145500,870274565,4165,4155,4165,4150,281
|
|
20231116,145400,869107435,4155,4160,4160,4155,830
|
|
20231116,145300,865658715,4155,4170,4170,4155,54
|
|
20231116,145200,865434255,4160,4175,4175,4160,50
|
|
20231116,145100,865225865,4170,4155,4170,4155,299
|
|
20231116,145000,863979575,4175,4160,4175,4155,23
|
|
20231116,144900,863883910,4160,4160,4160,4160,2
|
|
20231116,144800,863875590,4175,4175,4175,4155,28
|
|
20231116,144700,863759150,4155,4155,4155,4155,265
|
|
20231116,144600,862658075,4155,4175,4180,4155,158
|
|
20231116,144500,862001470,4175,4150,4180,4150,553
|
|
20231116,144400,859698755,4150,4150,4165,4150,162
|
|
20231116,144300,859026415,4150,4165,4170,4150,879
|
|
20231116,144200,855369220,4175,4180,4180,4175,2511
|
|
20231116,144100,844878320,4185,4155,4185,4155,38
|
|
20231116,144000,844719620,4180,4180,4185,4175,1750
|
|
20231116,143900,837400715,4180,4175,4180,4175,513
|
|
20231116,143800,835256610,4175,4150,4175,4150,96
|
|
20231116,143700,834858185,4150,4175,4180,4150,215
|
|
20231116,143600,833965850,4150,4160,4180,4150,285
|
|
20231116,143500,832775775,4175,4160,4175,4150,401
|
|
20231116,143400,831107765,4160,4175,4175,4160,201
|
|
20231116,143300,830270105,4175,4175,4175,4175,105
|
|
20231116,143200,829831730,4155,4150,4175,4150,1714
|
|
20231116,143100,822677070,4175,4150,4175,4150,998
|
|
20231116,143000,818521120,4150,4150,4150,4150,92
|
|
20231116,142900,818139320,4150,4140,4150,4140,1207
|
|
20231116,142800,813136745,4140,4130,4140,4130,134
|
|
20231116,142700,812582095,4140,4125,4140,4120,601
|
|
20231116,142600,810104440,4130,4140,4140,4130,3049
|
|
20231116,142500,797511320,4145,4130,4145,4130,1614
|
|
20231116,142400,790841180,4140,4145,4145,4130,254
|
|
20231116,142300,789789590,4145,4145,4155,4145,56
|
|
20231116,142200,789557255,4160,4160,4160,4140,64
|
|
20231116,142100,789291410,4160,4150,4165,4145,423
|
|
20231116,142000,787531790,4165,4165,4165,4160,68
|
|
20231116,141900,787248825,4170,4175,4175,4150,1310
|
|
20231116,141800,781791610,4175,4170,4175,4165,1195
|
|
20231116,141700,776805960,4165,4160,4165,4160,508
|
|
20231116,141600,774690175,4150,4145,4165,4145,497
|
|
20231116,141500,772624695,4150,4135,4160,4135,7183
|
|
20231116,141400,742825295,4135,4135,4135,4130,147
|
|
20231116,141300,742218055,4135,4135,4135,4135,36
|
|
20231116,141200,742069195,4130,4130,4135,4130,379
|
|
20231116,141100,740503790,4135,4140,4140,4130,465
|
|
20231116,141000,738579950,4140,4140,4140,4135,29
|
|
20231116,140900,738459895,4135,4140,4150,4130,2909
|
|
20231116,140800,726405315,4140,4135,4140,4125,1667
|
|
20231116,140700,719514105,4130,4120,4130,4120,1867
|
|
20231116,140600,711805600,4130,4130,4130,4120,436
|
|
20231116,140500,710006010,4130,4115,4130,4115,1797
|
|
20231116,140400,702605225,4115,4110,4115,4110,74
|
|
20231116,140300,702300940,4110,4115,4115,4110,531
|
|
20231116,140200,700118180,4115,4115,4120,4110,285
|
|
20231116,140100,698945215,4115,4110,4120,4110,1621
|
|
20231116,140000,692277225,4115,4105,4115,4105,490
|
|
20231116,135900,690263530,4105,4095,4110,4095,1859
|
|
20231116,135800,682634690,4100,4095,4105,4075,4370
|
|
20231116,135700,664720155,4095,4095,4095,4095,0
|
|
20231116,135600,664720155,4095,4100,4100,4070,1465
|
|
20231116,135500,658741745,4100,4100,4100,4100,21
|
|
20231116,135400,658655645,4100,4095,4100,4085,354
|
|
20231116,135300,657205115,4080,4090,4095,4080,5354
|
|
20231116,135200,635298880,4080,4090,4090,4080,531
|
|
20231116,135100,633127200,4090,4085,4090,4085,1879
|
|
20231116,135000,625444430,4085,4085,4085,4085,228
|
|
20231116,134900,624513050,4085,4085,4085,4085,417
|
|
20231116,134800,622809605,4075,4085,4085,4075,140
|
|
20231116,134700,622237870,4075,4085,4085,4070,559
|
|
20231116,134600,619954480,4085,4085,4085,4085,0
|
|
20231116,134500,619954480,4085,4075,4085,4070,273
|
|
20231116,134400,618840060,4075,4075,4075,4075,223
|
|
20231116,134300,617931335,4075,4080,4080,4075,135
|
|
20231116,134200,617381120,4075,4080,4080,4075,714
|
|
20231116,134100,614468055,4080,4075,4080,4075,14
|
|
20231116,134000,614410995,4075,4075,4075,4075,13
|
|
20231116,133900,614358020,4080,4080,4080,4080,1
|
|
20231116,133800,614353940,4080,4065,4080,4065,15
|
|
20231116,133700,614292905,4080,4070,4080,4070,229
|
|
20231116,133600,613359465,4080,4080,4080,4080,266
|
|
20231116,133500,612274185,4080,4080,4080,4080,293
|
|
20231116,133400,611078745,4080,4080,4080,4080,3
|
|
20231116,133300,611066505,4080,4080,4080,4080,3
|
|
20231116,133200,611054265,4080,4080,4080,4070,427
|
|
20231116,133100,609312215,4070,4070,4070,4070,742
|
|
20231116,133000,606292275,4080,4080,4080,4065,40
|
|
20231116,132900,606129290,4080,4080,4080,4080,3
|
|
20231116,132800,606117050,4080,4075,4080,4065,110
|
|
20231116,132700,605669430,4080,4080,4080,4080,1021
|
|
20231116,132600,601503750,4080,4080,4080,4080,0
|
|
20231116,132500,601503750,4080,4075,4080,4075,1272
|
|
20231116,132400,596314590,4065,4070,4075,4065,719
|
|
20231116,132300,593385110,4070,4070,4070,4065,92
|
|
20231116,132200,593010725,4070,4070,4070,4070,3
|
|
20231116,132100,592998515,4070,4060,4070,4060,286
|
|
20231116,132000,591834725,4070,4070,4070,4070,3
|
|
20231116,131900,591822515,4060,4070,4070,4060,42
|
|
20231116,131800,591651815,4060,4070,4070,4060,56
|
|
20231116,131700,591424425,4060,4070,4070,4060,721
|
|
20231116,131600,588490370,4070,4070,4070,4070,3
|
|
20231116,131500,588478160,4070,4070,4070,4070,18
|
|
20231116,131400,588404900,4070,4070,4070,4070,130
|
|
20231116,131300,587875800,4070,4070,4070,4070,1
|
|
20231116,131200,587871730,4060,4070,4070,4060,63
|
|
20231116,131100,587615430,4070,4070,4070,4070,71
|
|
20231116,131000,587326460,4060,4060,4060,4060,0
|
|
20231116,130900,587326460,4060,4070,4070,4060,103
|
|
20231116,130800,586908250,4070,4060,4070,4060,197
|
|
20231116,130700,586106580,4075,4065,4075,4060,12153
|
|
20231116,130600,536640165,4065,4065,4065,4065,264
|
|
20231116,130500,535567005,4065,4065,4065,4065,293
|
|
20231116,130400,534375960,4055,4060,4060,4055,21
|
|
20231116,130300,534290720,4065,4065,4065,4065,25
|
|
20231116,130200,534189095,4060,4065,4065,4060,997
|
|
20231116,130100,530136350,4065,4065,4065,4060,16
|
|
20231116,130000,530071365,4065,4065,4065,4060,162
|
|
20231116,125900,529413430,4060,4060,4060,4060,1
|
|
20231116,125800,529409370,4065,4065,4065,4065,3
|
|
20231116,125700,529397175,4065,4065,4065,4065,595
|
|
20231116,125600,526978500,4065,4065,4065,4065,3
|
|
20231116,125500,526966305,4065,4065,4065,4065,96
|
|
20231116,125400,526576065,4065,4065,4065,4065,52
|
|
20231116,125300,526364685,4065,4065,4065,4065,504
|
|
20231116,125200,524315925,4065,4060,4065,4060,735
|
|
20231116,125100,521328650,4065,4060,4065,4060,286
|
|
20231116,125000,520166170,4065,4065,4065,4060,126
|
|
20231116,124900,519654525,4065,4065,4065,4065,3
|
|
20231116,124800,519642330,4060,4060,4060,4060,1
|
|
20231116,124700,519638270,4065,4065,4065,4065,21
|
|
20231116,124600,519552905,4065,4065,4065,4065,0
|
|
20231116,124500,519552905,4065,4060,4065,4060,521
|
|
20231116,124400,517437540,4060,4060,4060,4060,0
|
|
20231116,124300,517437540,4060,4065,4065,4060,453
|
|
20231116,124200,515596195,4065,4065,4065,4065,1
|
|
20231116,124100,515592130,4065,4060,4065,4060,48
|
|
20231116,124000,515397235,4065,4065,4065,4065,0
|
|
20231116,123900,515397235,4065,4060,4065,4060,1255
|
|
20231116,123800,510301920,4050,4050,4050,4050,23
|
|
20231116,123700,510208770,4060,4060,4060,4060,3
|
|
20231116,123600,510196590,4060,4060,4060,4050,283
|
|
20231116,123500,509047770,4060,4060,4060,4060,812
|
|
20231116,123400,505751050,4060,4060,4060,4060,3
|
|
20231116,123300,505738870,4060,4060,4060,4060,0
|
|
20231116,123200,505738870,4060,4060,4060,4060,4
|
|
20231116,123100,505722630,4060,4050,4060,4050,122
|
|
20231116,123000,505227770,4060,4060,4060,4060,262
|
|
20231116,122900,504164050,4060,4060,4060,4060,0
|
|
20231116,122800,504164050,4060,4060,4060,4060,4
|
|
20231116,122700,504147810,4050,4050,4050,4050,564
|
|
20231116,122600,501863610,4060,4060,4060,4060,66
|
|
20231116,122500,501595650,4060,4060,4060,4050,26
|
|
20231116,122400,501490310,4060,4060,4060,4060,39
|
|
20231116,122300,501331970,4060,4050,4060,4050,366
|
|
20231116,122200,499846750,4050,4050,4050,4050,763
|
|
20231116,122100,496756600,4065,4050,4065,4050,303
|
|
20231116,122000,495525070,4065,4065,4065,4065,153
|
|
20231116,121900,494903125,4065,4065,4065,4065,3
|
|
20231116,121800,494890930,4065,4055,4065,4050,41
|
|
20231116,121700,494724685,4065,4060,4065,4060,198
|
|
20231116,121600,493920415,4065,4065,4065,4065,24
|
|
20231116,121500,493822855,4065,4065,4070,4065,17
|
|
20231116,121400,493753685,4070,4070,4070,4070,3
|
|
20231116,121300,493741475,4070,4070,4070,4070,1150
|
|
20231116,121200,489060975,4070,4070,4070,4050,240
|
|
20231116,121100,488086590,4070,4070,4070,4070,102
|
|
20231116,121000,487671450,4070,4070,4070,4065,110
|
|
20231116,120900,487223825,4070,4070,4070,4070,0
|
|
20231116,120800,487223825,4070,4070,4070,4070,3
|
|
20231116,120700,487211615,4070,4050,4070,4050,13
|
|
20231116,120600,487158945,4070,4050,4070,4050,413
|
|
20231116,120500,485480955,4070,4070,4070,4070,10
|
|
20231116,120400,485440255,4070,4050,4070,4050,7
|
|
20231116,120300,485411805,4070,4065,4070,4065,251
|
|
20231116,120200,484391200,4070,4070,4070,4070,1
|
|
20231116,120100,484387130,4065,4055,4070,4050,307
|
|
20231116,120000,483142215,4070,4070,4070,4070,102
|
|
20231116,115900,482727075,4050,4070,4070,4050,25
|
|
20231116,115800,482625765,4070,4070,4070,4070,359
|
|
20231116,115700,481164635,4070,4070,4070,4070,13
|
|
20231116,115600,481111725,4075,4075,4075,4075,0
|
|
20231116,115500,481111725,4075,4070,4075,4070,1326
|
|
20231116,115400,475714415,4050,4050,4050,4050,1
|
|
20231116,115300,475710365,4070,4070,4070,4070,3
|
|
20231116,115200,475698155,4080,4080,4080,4050,120
|
|
20231116,115100,475212035,4080,4050,4080,4050,350
|
|
20231116,115000,473785425,4070,4075,4075,4050,5024
|
|
20231116,114900,453412100,4055,4075,4080,4055,87
|
|
20231116,114800,453057715,4055,4075,4075,4055,142
|
|
20231116,114700,452479340,4075,4075,4075,4075,0
|
|
20231116,114600,452479340,4075,4060,4075,4060,25
|
|
20231116,114500,452377795,4075,4075,4075,4075,0
|
|
20231116,114400,452377795,4075,4075,4075,4075,263
|
|
20231116,114300,451306070,4075,4070,4075,4070,701
|
|
20231116,114200,448452995,4070,4070,4075,4070,503
|
|
20231116,114100,446403555,4075,4075,4080,4050,614
|
|
20231116,114000,443901120,4080,4080,4080,4070,93
|
|
20231116,113900,443521695,4080,4080,4080,4080,4
|
|
20231116,113800,443505375,4080,4080,4080,4080,1
|
|
20231116,113700,443501295,4080,4075,4080,4075,8
|
|
20231116,113600,443468680,4075,4075,4075,4075,1154
|
|
20231116,113500,438766130,4070,4055,4070,4055,129
|
|
20231116,113400,438241130,4045,4060,4060,4045,600
|
|
20231116,113300,435806255,4050,4030,4055,4030,2890
|
|
20231116,113200,424110780,4045,4045,4045,4045,0
|
|
20231116,113100,424110780,4045,4045,4045,4045,40
|
|
20231116,113000,423948980,4045,4045,4045,4045,150
|
|
20231116,112900,423342230,4045,4035,4045,4030,51
|
|
20231116,112800,423136620,4045,4045,4045,4045,3
|
|
20231116,112700,423124485,4045,4045,4045,4025,222
|
|
20231116,112600,422229355,4045,4045,4045,4045,145
|
|
20231116,112500,421642830,4045,4045,4045,4045,32
|
|
20231116,112400,421513390,4025,4045,4045,4025,22
|
|
20231116,112300,421424760,4045,4045,4045,4045,1
|
|
20231116,112200,421420715,4045,4045,4045,4045,3
|
|
20231116,112100,421408580,4045,4020,4045,4020,877
|
|
20231116,112000,417876595,4040,4030,4040,4015,363
|
|
20231116,111900,416412515,4050,4045,4050,4030,15
|
|
20231116,111800,416351905,4045,4045,4045,4045,2
|
|
20231116,111700,416343815,4050,4050,4050,4050,14
|
|
20231116,111600,416287115,4050,4050,4050,4050,172
|
|
20231116,111500,415590515,4050,4050,4050,4050,100
|
|
20231116,111400,415185515,4050,4030,4050,4030,51
|
|
20231116,111300,414979965,4050,4045,4050,4025,184
|
|
20231116,111200,414236780,4045,4020,4045,4020,38
|
|
20231116,111100,414083995,4050,4050,4050,4050,40
|
|
20231116,111000,413921995,4050,4025,4050,4020,2559
|
|
20231116,110900,403613830,4025,4025,4025,4015,366
|
|
20231116,110800,402140690,4030,4030,4030,4030,5
|
|
20231116,110700,402120540,4030,4035,4035,4030,317
|
|
20231116,110600,400841590,4055,4045,4055,4035,408
|
|
20231116,110500,399187910,4040,4060,4060,4040,2651
|
|
20231116,110400,388462820,4055,4060,4060,4055,2052
|
|
20231116,110300,380141320,4065,4065,4065,4065,541
|
|
20231116,110200,377942155,4060,4060,4065,4060,14
|
|
20231116,110100,377885300,4070,4070,4070,4055,581
|
|
20231116,110000,375525355,4055,4060,4070,4055,568
|
|
20231116,105900,373216285,4065,4060,4065,4055,473
|
|
20231116,105800,371295870,4065,4065,4065,4065,3
|
|
20231116,105700,371283675,4065,4065,4065,4065,1
|
|
20231116,105600,371279610,4065,4050,4065,4045,230
|
|
20231116,105500,370347160,4045,4065,4065,4045,157
|
|
20231116,105400,369709695,4065,4045,4065,4045,461
|
|
20231116,105300,367843140,4050,4065,4065,4050,234
|
|
20231116,105200,366895380,4045,4065,4065,4045,439
|
|
20231116,105100,365116845,4070,4070,4070,4070,413
|
|
20231116,105000,363435935,4055,4055,4070,4045,3158
|
|
20231116,104900,350633580,4070,4070,4070,4060,816
|
|
20231116,104800,347315780,4070,4060,4070,4060,119
|
|
20231116,104700,346831560,4055,4055,4070,4055,138
|
|
20231116,104600,346270305,4070,4065,4070,4065,143
|
|
20231116,104500,345688460,4070,4070,4070,4070,147
|
|
20231116,104400,345090170,4075,4075,4075,4075,141
|
|
20231116,104300,344515595,4075,4075,4075,4070,187
|
|
20231116,104200,343753720,4075,4070,4080,4055,390
|
|
20231116,104100,342164705,4080,4070,4080,4055,276
|
|
20231116,104000,341040360,4070,4070,4070,4055,579
|
|
20231116,103900,338683845,4055,4060,4070,4055,432
|
|
20231116,103800,336928985,4060,4060,4070,4060,162
|
|
20231116,103700,336270135,4060,4070,4070,4060,1209
|
|
20231116,103600,331360370,4070,4080,4085,4070,1047
|
|
20231116,103500,327087085,4055,4060,4060,4055,2000
|
|
20231116,103400,318976085,4080,4080,4080,4080,3
|
|
20231116,103300,318963845,4080,4080,4080,4055,57
|
|
20231116,103200,318732535,4085,4060,4085,4055,1077
|
|
20231116,103100,314344235,4060,4085,4085,4055,334
|
|
20231116,103000,312980230,4085,4085,4085,4055,451
|
|
20231116,102900,311142260,4090,4090,4090,4085,53
|
|
20231116,102800,310925510,4085,4085,4090,4085,3954
|
|
20231116,102700,294769305,4090,4085,4090,4085,168
|
|
20231116,102600,294082910,4090,4090,4090,4090,847
|
|
20231116,102500,290618680,4090,4085,4090,4085,252
|
|
20231116,102400,289589050,4085,4085,4085,4085,946
|
|
20231116,102300,285724640,4085,4055,4085,4055,1081
|
|
20231116,102200,281312265,4085,4060,4085,4060,837
|
|
20231116,102100,277908720,4085,4085,4090,4060,1475
|
|
20231116,102000,271884595,4085,4090,4090,4060,137
|
|
20231116,101900,271324950,4090,4060,4090,4060,2517
|
|
20231116,101800,261068785,4090,4090,4090,4060,1956
|
|
20231116,101700,253107435,4060,4065,4090,4060,485
|
|
20231116,101600,251125665,4060,4085,4090,4060,1929
|
|
20231116,101500,243244835,4085,4080,4085,4060,1539
|
|
20231116,101400,236960815,4080,4055,4080,4055,5121
|
|
20231116,101300,216152350,4055,4050,4055,4035,3114
|
|
20231116,101200,203545520,4060,4060,4060,4050,1134
|
|
20231116,101100,198945690,4050,4075,4075,4050,3189
|
|
20231116,101000,185987975,4075,4050,4075,4050,953
|
|
20231116,100900,182111725,4070,4050,4075,4050,3042
|
|
20231116,100800,169737285,4075,4080,4080,4045,1586
|
|
20231116,100700,163282760,4080,4050,4085,4040,2935
|
|
20231116,100600,151349430,4050,4055,4085,4050,3305
|
|
20231116,100500,137933230,4085,4055,4085,4055,1278
|
|
20231116,100400,132716435,4085,4025,4090,4025,8311
|
|
20231116,100300,98999355,4025,4045,4055,4015,1418
|
|
20231116,100200,93289075,4065,4005,4065,4005,3069
|
|
20231116,100100,80883500,4005,4040,4045,4000,3184
|
|
20231116,100000,68074690,4045,4075,4080,4000,16816
|