649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194600,142769830,4175,4175,4175,4175,547
|
|
20231114,194500,142769830,4175,4175,4175,4175,0
|
|
20231114,194400,142769830,4175,4175,4175,4175,0
|
|
20231114,194300,142769830,4175,4175,4175,4175,0
|
|
20231114,194200,142769830,4175,4175,4175,4175,0
|
|
20231114,194100,142769830,4175,4175,4175,4175,0
|
|
20231114,194000,142769830,4175,4175,4175,4175,0
|
|
20231114,193900,142769830,4175,4175,4175,4175,0
|
|
20231114,193800,142769830,4175,4175,4175,4175,0
|
|
20231114,193700,142769830,4175,4175,4175,4175,0
|
|
20231114,193600,142769830,4175,4175,4175,4175,0
|
|
20231114,193500,142769830,4175,4175,4175,4175,0
|
|
20231114,193400,142769830,4175,4175,4175,4175,0
|
|
20231114,193300,142769830,4175,4175,4175,4175,0
|
|
20231114,193200,142769830,4175,4175,4175,4175,0
|
|
20231114,193100,142769830,4175,4175,4175,4175,0
|
|
20231114,193000,142769830,4175,4175,4175,4175,0
|
|
20231114,192900,142769830,4175,4175,4175,4175,0
|
|
20231114,192800,142769830,4175,4175,4175,4175,0
|
|
20231114,192700,142769830,4175,4175,4175,4175,0
|
|
20231114,192600,142769830,4175,4175,4175,4175,0
|
|
20231114,192500,142769830,4175,4175,4175,4175,0
|
|
20231114,192400,142769830,4175,4175,4175,4175,0
|
|
20231114,192300,142769830,4175,4175,4175,4175,0
|
|
20231114,192200,142769830,4175,4175,4175,4175,0
|
|
20231114,192100,142769830,4175,4175,4175,4175,0
|
|
20231114,192000,142769830,4175,4175,4175,4175,0
|
|
20231114,191900,142769830,4175,4175,4175,4175,0
|
|
20231114,191800,142769830,4175,4175,4175,4175,0
|
|
20231114,191700,142769830,4175,4175,4175,4175,0
|
|
20231114,191600,142769830,4175,4175,4175,4175,547
|
|
20231114,191500,142769830,4175,4175,4175,4175,0
|
|
20231114,191400,142769830,4175,4175,4175,4175,0
|
|
20231114,191300,142769830,4175,4175,4175,4175,0
|
|
20231114,191200,142769830,4175,4175,4175,4175,0
|
|
20231114,191100,142769830,4175,4175,4175,4175,0
|
|
20231114,191000,142769830,4175,4175,4175,4175,0
|
|
20231114,190900,142769830,4175,4175,4175,4175,0
|
|
20231114,190800,142769830,4175,4175,4175,4175,0
|
|
20231114,190700,142769830,4175,4175,4175,4175,0
|
|
20231114,190600,142769830,4175,4175,4175,4175,0
|
|
20231114,190500,142769830,4175,4175,4175,4175,0
|
|
20231114,190400,142769830,4175,4175,4175,4175,0
|
|
20231114,190300,142769830,4175,4175,4175,4175,0
|
|
20231114,190200,142769830,4175,4175,4175,4175,0
|
|
20231114,190100,142769830,4175,4175,4175,4175,0
|
|
20231114,190000,142769830,4175,4175,4175,4175,0
|
|
20231114,185900,142769830,4175,4175,4175,4175,0
|
|
20231114,185800,142769830,4175,4175,4175,4175,0
|
|
20231114,185700,142769830,4175,4175,4175,4175,0
|
|
20231114,185600,142769830,4175,4175,4175,4175,0
|
|
20231114,185500,142769830,4175,4175,4175,4175,0
|
|
20231114,185400,142769830,4175,4175,4175,4175,0
|
|
20231114,185300,142769830,4175,4175,4175,4175,0
|
|
20231114,185200,142769830,4175,4175,4175,4175,0
|
|
20231114,185100,142769830,4175,4175,4175,4175,0
|
|
20231114,185000,142769830,4175,4175,4175,4175,0
|
|
20231114,184900,142769830,4175,4175,4175,4175,0
|
|
20231114,184800,142769830,4175,4175,4175,4175,0
|
|
20231114,184700,142769830,4175,4175,4175,4175,0
|
|
20231114,184600,142769830,4175,4175,4175,4175,547
|
|
20231114,184500,142769830,4175,4175,4175,4175,0
|
|
20231114,184400,142769830,4175,4175,4175,4175,0
|
|
20231114,184300,142769830,4175,4175,4175,4175,0
|
|
20231114,184200,142769830,4175,4175,4175,4175,0
|
|
20231114,184100,142769830,4175,4175,4175,4175,0
|
|
20231114,184000,142769830,4175,4175,4175,4175,0
|
|
20231114,183900,142769830,4175,4175,4175,4175,0
|
|
20231114,183800,142769830,4175,4175,4175,4175,0
|
|
20231114,183700,142769830,4175,4175,4175,4175,0
|
|
20231114,183600,142769830,4175,4175,4175,4175,0
|
|
20231114,183500,142769830,4175,4175,4175,4175,0
|
|
20231114,183400,142769830,4175,4175,4175,4175,0
|
|
20231114,183300,142769830,4175,4175,4175,4175,0
|
|
20231114,183200,142769830,4175,4175,4175,4175,0
|
|
20231114,183100,142769830,4175,4175,4175,4175,0
|
|
20231114,183000,142769830,4175,4175,4175,4175,0
|
|
20231114,182900,142769830,4175,4175,4175,4175,0
|
|
20231114,182800,142769830,4175,4175,4175,4175,0
|
|
20231114,182700,142769830,4175,4175,4175,4175,0
|
|
20231114,182600,142769830,4175,4175,4175,4175,0
|
|
20231114,182500,142769830,4175,4175,4175,4175,0
|
|
20231114,182400,142769830,4175,4175,4175,4175,0
|
|
20231114,182300,142769830,4175,4175,4175,4175,0
|
|
20231114,182200,142769830,4175,4175,4175,4175,0
|
|
20231114,182100,142769830,4175,4175,4175,4175,0
|
|
20231114,182000,142769830,4175,4175,4175,4175,0
|
|
20231114,181900,142769830,4175,4175,4175,4175,0
|
|
20231114,181800,142769830,4175,4175,4175,4175,0
|
|
20231114,181700,142769830,4175,4175,4175,4175,0
|
|
20231114,181600,142769830,4175,4175,4175,4175,547
|
|
20231114,181500,142769830,4175,4175,4175,4175,0
|
|
20231114,181400,142769830,4175,4175,4175,4175,0
|
|
20231114,181300,142769830,4175,4175,4175,4175,0
|
|
20231114,181200,142769830,4175,4175,4175,4175,0
|
|
20231114,181100,142769830,4175,4175,4175,4175,0
|
|
20231114,181000,142769830,4175,4175,4175,4175,0
|
|
20231114,180900,142769830,4175,4175,4175,4175,0
|
|
20231114,180800,142769830,4175,4175,4175,4175,0
|
|
20231114,180700,142769830,4175,4175,4175,4175,0
|
|
20231114,180600,142769830,4175,4175,4175,4175,0
|
|
20231114,180500,142769830,4175,4175,4175,4175,0
|
|
20231114,180400,142769830,4175,4175,4175,4175,0
|
|
20231114,180300,142769830,4175,4175,4175,4175,0
|
|
20231114,180200,142769830,4175,4175,4175,4175,0
|
|
20231114,180100,142769830,4175,4175,4175,4175,0
|
|
20231114,180000,142769830,4175,4175,4175,4175,0
|
|
20231114,175900,142769830,4175,4175,4175,4175,0
|
|
20231114,175800,142769830,4175,4175,4175,4175,0
|
|
20231114,175700,142769830,4175,4175,4175,4175,0
|
|
20231114,175600,142769830,4175,4175,4175,4175,0
|
|
20231114,175500,142769830,4175,4175,4175,4175,0
|
|
20231114,175400,142769830,4175,4175,4175,4175,0
|
|
20231114,175300,142769830,4175,4175,4175,4175,0
|
|
20231114,175200,142769830,4175,4175,4175,4175,0
|
|
20231114,175100,142769830,4175,4175,4175,4175,0
|
|
20231114,175000,142769830,4175,4175,4175,4175,0
|
|
20231114,174900,142769830,4175,4175,4175,4175,0
|
|
20231114,174800,142769830,4175,4175,4175,4175,0
|
|
20231114,174700,142769830,4175,4175,4175,4175,0
|
|
20231114,174600,142769830,4175,4175,4175,4175,547
|
|
20231114,174500,142769830,4175,4175,4175,4175,0
|
|
20231114,174400,142769830,4175,4175,4175,4175,0
|
|
20231114,174300,142769830,4175,4175,4175,4175,0
|
|
20231114,174200,142769830,4175,4175,4175,4175,0
|
|
20231114,174100,142769830,4175,4175,4175,4175,0
|
|
20231114,174000,142769830,4175,4175,4175,4175,0
|
|
20231114,173900,142769830,4175,4175,4175,4175,0
|
|
20231114,173800,142769830,4175,4175,4175,4175,0
|
|
20231114,173700,142769830,4175,4175,4175,4175,0
|
|
20231114,173600,142769830,4175,4175,4175,4175,0
|
|
20231114,173500,142769830,4175,4175,4175,4175,0
|
|
20231114,173400,142769830,4175,4175,4175,4175,0
|
|
20231114,173300,142769830,4175,4175,4175,4175,0
|
|
20231114,173200,142769830,4175,4175,4175,4175,0
|
|
20231114,173100,142769830,4175,4175,4175,4175,0
|
|
20231114,173000,142769830,4175,4175,4175,4175,0
|
|
20231114,172900,142769830,4175,4175,4175,4175,0
|
|
20231114,172800,142769830,4175,4175,4175,4175,0
|
|
20231114,172700,142769830,4175,4175,4175,4175,0
|
|
20231114,172600,142769830,4175,4175,4175,4175,0
|
|
20231114,172500,142769830,4175,4175,4175,4175,0
|
|
20231114,172400,142769830,4175,4175,4175,4175,0
|
|
20231114,172300,142769830,4175,4175,4175,4175,0
|
|
20231114,172200,142769830,4175,4175,4175,4175,0
|
|
20231114,172100,142769830,4175,4175,4175,4175,0
|
|
20231114,172000,142769830,4175,4175,4175,4175,0
|
|
20231114,171900,142769830,4175,4175,4175,4175,0
|
|
20231114,171800,142769830,4175,4175,4175,4175,0
|
|
20231114,171700,142769830,4175,4175,4175,4175,0
|
|
20231114,171600,142769830,4175,4175,4175,4175,547
|
|
20231114,171500,142769830,4175,4175,4175,4175,0
|
|
20231114,171400,142769830,4175,4175,4175,4175,0
|
|
20231114,171300,142769830,4175,4175,4175,4175,0
|
|
20231114,171200,142769830,4175,4175,4175,4175,0
|
|
20231114,171100,142769830,4175,4175,4175,4175,0
|
|
20231114,171000,142769830,4175,4175,4175,4175,0
|
|
20231114,170900,142769830,4175,4175,4175,4175,0
|
|
20231114,170800,142769830,4175,4175,4175,4175,0
|
|
20231114,170700,142769830,4175,4175,4175,4175,0
|
|
20231114,170600,142769830,4175,4175,4175,4175,0
|
|
20231114,170500,142769830,4175,4175,4175,4175,0
|
|
20231114,170400,142769830,4175,4175,4175,4175,0
|
|
20231114,170300,142769830,4175,4175,4175,4175,0
|
|
20231114,170200,142769830,4175,4175,4175,4175,0
|
|
20231114,170100,142769830,4175,4175,4175,4175,0
|
|
20231114,170000,142769830,4175,4175,4175,4175,0
|
|
20231114,165900,142769830,4175,4175,4175,4175,0
|
|
20231114,165800,142769830,4175,4175,4175,4175,0
|
|
20231114,165700,142769830,4175,4175,4175,4175,0
|
|
20231114,165600,142769830,4175,4175,4175,4175,0
|
|
20231114,165500,142769830,4175,4175,4175,4175,0
|
|
20231114,165400,142769830,4175,4175,4175,4175,0
|
|
20231114,165300,142769830,4175,4175,4175,4175,0
|
|
20231114,165200,142769830,4175,4175,4175,4175,0
|
|
20231114,165100,142769830,4175,4175,4175,4175,0
|
|
20231114,165000,142769830,4175,4175,4175,4175,0
|
|
20231114,164900,142769830,4175,4175,4175,4175,0
|
|
20231114,164800,142769830,4175,4175,4175,4175,0
|
|
20231114,164700,142769830,4175,4175,4175,4175,0
|
|
20231114,164600,142769830,4175,4175,4175,4175,547
|
|
20231114,164500,142769830,4175,4175,4175,4175,0
|
|
20231114,164400,142769830,4175,4175,4175,4175,0
|
|
20231114,164300,142769830,4175,4175,4175,4175,0
|
|
20231114,164200,142769830,4175,4175,4175,4175,0
|
|
20231114,164100,142769830,4175,4175,4175,4175,0
|
|
20231114,164000,142769830,4175,4175,4175,4175,0
|
|
20231114,163900,142769830,4175,4175,4175,4175,0
|
|
20231114,163800,142769830,4175,4175,4175,4175,0
|
|
20231114,163700,142769830,4175,4175,4175,4175,0
|
|
20231114,163600,142769830,4175,4175,4175,4175,0
|
|
20231114,163500,142769830,4175,4175,4175,4175,0
|
|
20231114,163400,142769830,4175,4175,4175,4175,0
|
|
20231114,163300,142769830,4175,4175,4175,4175,0
|
|
20231114,163200,142769830,4175,4175,4175,4175,0
|
|
20231114,163100,142769830,4175,4175,4175,4175,0
|
|
20231114,163000,142769830,4175,4175,4175,4175,0
|
|
20231114,162900,142769830,4175,4175,4175,4175,0
|
|
20231114,162800,142769830,4175,4175,4175,4175,0
|
|
20231114,162700,142769830,4175,4175,4175,4175,0
|
|
20231114,162600,142769830,4175,4175,4175,4175,0
|
|
20231114,162500,142769830,4175,4175,4175,4175,0
|
|
20231114,162400,142769830,4175,4175,4175,4175,0
|
|
20231114,162300,142769830,4175,4175,4175,4175,0
|
|
20231114,162200,142769830,4175,4175,4175,4175,0
|
|
20231114,162100,142769830,4175,4175,4175,4175,0
|
|
20231114,162000,142769830,4175,4175,4175,4175,0
|
|
20231114,161900,142769830,4175,4175,4175,4175,0
|
|
20231114,161800,142769830,4175,4175,4175,4175,0
|
|
20231114,161700,142769830,4175,4175,4175,4175,0
|
|
20231114,161600,142769830,4175,4175,4175,4175,547
|
|
20231114,161500,142769830,4175,4175,4175,4175,0
|
|
20231114,161400,142769830,4175,4175,4175,4175,0
|
|
20231114,161300,142769830,4175,4175,4175,4175,0
|
|
20231114,161200,142769830,4175,4175,4175,4175,0
|
|
20231114,161100,142769830,4175,4175,4175,4175,0
|
|
20231114,161000,142769830,4175,4175,4175,4175,0
|
|
20231114,160900,142769830,4175,4175,4175,4175,0
|
|
20231114,160800,142769830,4175,4175,4175,4175,0
|
|
20231114,160700,142769830,4175,4175,4175,4175,0
|
|
20231114,160600,142769830,4175,4175,4175,4175,0
|
|
20231114,160500,142769830,4175,4175,4175,4175,0
|
|
20231114,160400,142769830,4175,4175,4175,4175,0
|
|
20231114,160300,142769830,4175,4175,4175,4175,0
|
|
20231114,160200,142769830,4175,4175,4175,4175,0
|
|
20231114,160100,142769830,4175,4175,4175,4175,0
|
|
20231114,160000,142769830,4175,4175,4175,4175,0
|
|
20231114,155900,142769830,4175,4175,4175,4175,0
|
|
20231114,155800,142769830,4175,4175,4175,4175,0
|
|
20231114,155700,142769830,4175,4175,4175,4175,0
|
|
20231114,155600,142769830,4175,4175,4175,4175,0
|
|
20231114,155500,142769830,4175,4175,4175,4175,0
|
|
20231114,155400,142769830,4175,4175,4175,4175,0
|
|
20231114,155300,142769830,4175,4175,4175,4175,0
|
|
20231114,155200,142769830,4175,4175,4175,4175,0
|
|
20231114,155100,142769830,4175,4175,4175,4175,0
|
|
20231114,155000,142769830,4175,4175,4175,4175,0
|
|
20231114,154900,142769830,4175,4175,4175,4175,0
|
|
20231114,154800,142769830,4175,4175,4175,4175,0
|
|
20231114,154700,142769830,4175,4175,4175,4175,0
|
|
20231114,154600,142769830,4175,4175,4175,4175,547
|
|
20231114,154500,142769830,4175,4175,4175,4175,0
|
|
20231114,154400,142769830,4175,4175,4175,4175,0
|
|
20231114,154300,142769830,4175,4175,4175,4175,0
|
|
20231114,154200,142769830,4175,4175,4175,4175,0
|
|
20231114,154100,142769830,4175,4175,4175,4175,0
|
|
20231114,154000,142769830,4175,4175,4175,4175,0
|
|
20231114,153900,142769830,4175,4175,4175,4175,0
|
|
20231114,153800,142769830,4175,4175,4175,4175,0
|
|
20231114,153700,142769830,4175,4175,4175,4175,0
|
|
20231114,153600,142769830,4175,4175,4175,4175,0
|
|
20231114,153500,142769830,4175,4175,4175,4175,0
|
|
20231114,153400,142769830,4175,4175,4175,4175,0
|
|
20231114,153300,142769830,4175,4175,4175,4175,0
|
|
20231114,153200,142769830,4175,4175,4175,4175,0
|
|
20231114,153100,142769830,4175,4175,4175,4175,0
|
|
20231114,153000,142769830,4175,4175,4175,4175,547
|
|
20231114,152900,140486105,4165,4165,4165,4165,0
|
|
20231114,152800,140486105,4165,4165,4165,4165,0
|
|
20231114,152700,140486105,4165,4165,4165,4165,0
|
|
20231114,152600,140486105,4165,4165,4165,4165,0
|
|
20231114,152500,140486105,4165,4165,4165,4165,0
|
|
20231114,152400,140486105,4165,4165,4165,4165,0
|
|
20231114,152300,140486105,4165,4165,4165,4165,0
|
|
20231114,152200,140486105,4165,4165,4165,4165,0
|
|
20231114,152100,140486105,4165,4165,4165,4165,0
|
|
20231114,152000,140486105,4165,4165,4165,4165,0
|
|
20231114,151900,140486105,4165,4165,4165,4165,0
|
|
20231114,151800,140486105,4165,4165,4165,4165,0
|
|
20231114,151700,140486105,4165,4165,4165,4165,0
|
|
20231114,151600,140486105,4165,4165,4165,4165,2
|
|
20231114,151500,140477775,4130,4130,4130,4130,0
|
|
20231114,151400,140477775,4130,4140,4140,4130,224
|
|
20231114,151300,139552405,4170,4170,4170,4170,0
|
|
20231114,151200,139552405,4170,4170,4170,4170,0
|
|
20231114,151100,139552405,4170,4170,4170,4170,0
|
|
20231114,151000,139552405,4170,4165,4170,4165,5
|
|
20231114,150900,139531575,4165,4165,4165,4165,0
|
|
20231114,150800,139531575,4165,4165,4165,4165,154
|
|
20231114,150700,138890165,4165,4165,4165,4165,2
|
|
20231114,150600,138881835,4165,4165,4165,4165,1
|
|
20231114,150500,138877670,4170,4160,4170,4160,605
|
|
20231114,150400,136357890,4165,4165,4165,4165,0
|
|
20231114,150300,136357890,4165,4165,4165,4165,0
|
|
20231114,150200,136357890,4165,4165,4165,4165,0
|
|
20231114,150100,136357890,4165,4165,4165,4165,0
|
|
20231114,150000,136357890,4165,4165,4165,4165,0
|
|
20231114,145900,136357890,4165,4145,4165,4145,94
|
|
20231114,145800,135968090,4145,4145,4145,4145,0
|
|
20231114,145700,135968090,4145,4145,4145,4145,3
|
|
20231114,145600,135955655,4130,4130,4130,4130,0
|
|
20231114,145500,135955655,4130,4130,4130,4130,0
|
|
20231114,145400,135955655,4130,4130,4130,4130,0
|
|
20231114,145300,135955655,4130,4130,4130,4130,1000
|
|
20231114,145200,131825655,4145,4145,4145,4145,0
|
|
20231114,145100,131825655,4145,4145,4145,4145,0
|
|
20231114,145000,131825655,4145,4145,4145,4145,0
|
|
20231114,144900,131825655,4145,4130,4145,4120,1598
|
|
20231114,144800,125213135,4115,4115,4115,4115,1
|
|
20231114,144700,125209020,4130,4130,4130,4130,0
|
|
20231114,144600,125209020,4130,4130,4130,4130,6
|
|
20231114,144500,125184240,4110,4110,4110,4110,0
|
|
20231114,144400,125184240,4110,4110,4110,4110,0
|
|
20231114,144300,125184240,4110,4110,4110,4110,0
|
|
20231114,144200,125184240,4110,4110,4110,4110,0
|
|
20231114,144100,125184240,4110,4110,4110,4110,0
|
|
20231114,144000,125184240,4110,4110,4110,4110,2
|
|
20231114,143900,125176020,4135,4100,4135,4100,501
|
|
20231114,143800,123105075,4105,4105,4105,4105,20
|
|
20231114,143700,123022975,4100,4100,4100,4100,0
|
|
20231114,143600,123022975,4100,4115,4115,4100,171
|
|
20231114,143500,122319325,4115,4110,4115,4110,135
|
|
20231114,143400,121763825,4110,4110,4110,4110,0
|
|
20231114,143300,121763825,4110,4110,4110,4110,1012
|
|
20231114,143200,117604505,4115,4115,4115,4115,0
|
|
20231114,143100,117604505,4115,4115,4115,4115,0
|
|
20231114,143000,117604505,4115,4115,4115,4115,54
|
|
20231114,142900,117382295,4115,4115,4115,4115,116
|
|
20231114,142800,116904955,4115,4115,4115,4115,0
|
|
20231114,142700,116904955,4115,4115,4115,4115,0
|
|
20231114,142600,116904955,4115,4115,4115,4115,0
|
|
20231114,142500,116904955,4115,4115,4115,4115,0
|
|
20231114,142400,116904955,4115,4115,4115,4115,0
|
|
20231114,142300,116904955,4115,4115,4115,4115,0
|
|
20231114,142200,116904955,4115,4115,4115,4100,215
|
|
20231114,142100,116021915,4110,4110,4110,4110,0
|
|
20231114,142000,116021915,4110,4110,4110,4110,100
|
|
20231114,141900,115610915,4110,4110,4110,4110,100
|
|
20231114,141800,115199915,4110,4110,4110,4110,0
|
|
20231114,141700,115199915,4110,4115,4115,4110,501
|
|
20231114,141600,113140550,4115,4115,4115,4115,5
|
|
20231114,141500,113119975,4135,4135,4135,4135,0
|
|
20231114,141400,113119975,4135,4135,4135,4135,0
|
|
20231114,141300,113119975,4135,4135,4135,4135,0
|
|
20231114,141200,113119975,4135,4135,4135,4135,0
|
|
20231114,141100,113119975,4135,4135,4135,4135,0
|
|
20231114,141000,113119975,4135,4135,4135,4135,0
|
|
20231114,140900,113119975,4135,4125,4135,4115,835
|
|
20231114,140800,109683815,4110,4110,4110,4110,0
|
|
20231114,140700,109683815,4110,4110,4110,4110,0
|
|
20231114,140600,109683815,4110,4110,4110,4110,0
|
|
20231114,140500,109683815,4110,4145,4145,4100,10228
|
|
20231114,140400,67703690,4160,4160,4160,4160,0
|
|
20231114,140300,67703690,4160,4160,4160,4160,0
|
|
20231114,140200,67703690,4160,4160,4160,4160,0
|
|
20231114,140100,67703690,4160,4160,4160,4160,0
|
|
20231114,140000,67703690,4160,4160,4160,4160,0
|
|
20231114,135900,67703690,4160,4160,4160,4160,0
|
|
20231114,135800,67703690,4160,4160,4160,4160,0
|
|
20231114,135700,67703690,4160,4160,4160,4160,0
|
|
20231114,135600,67703690,4160,4160,4160,4160,0
|
|
20231114,135500,67703690,4160,4160,4160,4160,0
|
|
20231114,135400,67703690,4160,4160,4160,4160,0
|
|
20231114,135300,67703690,4160,4160,4160,4160,13
|
|
20231114,135200,67649610,4155,4155,4155,4155,87
|
|
20231114,135100,67288125,4155,4155,4155,4155,0
|
|
20231114,135000,67288125,4155,4155,4155,4155,160
|
|
20231114,134900,66623325,4155,4155,4155,4155,44
|
|
20231114,134800,66440505,4155,4155,4155,4155,0
|
|
20231114,134700,66440505,4155,4155,4155,4155,0
|
|
20231114,134600,66440505,4155,4155,4155,4155,60
|
|
20231114,134500,66191205,4155,4155,4155,4155,0
|
|
20231114,134400,66191205,4155,4155,4155,4155,0
|
|
20231114,134300,66191205,4155,4155,4155,4155,0
|
|
20231114,134200,66191205,4155,4155,4155,4155,0
|
|
20231114,134100,66191205,4155,4155,4155,4155,0
|
|
20231114,134000,66191205,4155,4155,4155,4155,0
|
|
20231114,133900,66191205,4155,4155,4155,4155,0
|
|
20231114,133800,66191205,4155,4155,4155,4155,0
|
|
20231114,133700,66191205,4155,4155,4155,4155,0
|
|
20231114,133600,66191205,4155,4155,4155,4155,0
|
|
20231114,133500,66191205,4155,4155,4155,4155,0
|
|
20231114,133400,66191205,4155,4145,4155,4145,6
|
|
20231114,133300,66166290,4135,4135,4135,4135,0
|
|
20231114,133200,66166290,4135,4135,4135,4135,0
|
|
20231114,133100,66166290,4135,4135,4135,4135,1000
|
|
20231114,133000,62031290,4140,4140,4140,4140,1
|
|
20231114,132900,62027150,4135,4135,4135,4135,35
|
|
20231114,132800,61882425,4135,4135,4135,4135,0
|
|
20231114,132700,61882425,4135,4135,4135,4135,93
|
|
20231114,132600,61497870,4135,4135,4135,4135,0
|
|
20231114,132500,61497870,4135,4135,4135,4135,0
|
|
20231114,132400,61497870,4135,4130,4135,4115,1838
|
|
20231114,132300,53928630,4135,4135,4135,4135,0
|
|
20231114,132200,53928630,4135,4135,4135,4135,0
|
|
20231114,132100,53928630,4135,4135,4135,4135,0
|
|
20231114,132000,53928630,4135,4135,4135,4135,0
|
|
20231114,131900,53928630,4135,4135,4135,4135,1
|
|
20231114,131800,53924495,4105,4145,4145,4105,5681
|
|
20231114,131700,30532300,4165,4165,4165,4165,0
|
|
20231114,131600,30532300,4165,4165,4165,4165,0
|
|
20231114,131500,30532300,4165,4165,4165,4165,0
|
|
20231114,131400,30532300,4165,4165,4165,4165,0
|
|
20231114,131300,30532300,4165,4165,4165,4165,0
|
|
20231114,131200,30532300,4165,4165,4165,4165,0
|
|
20231114,131100,30532300,4165,4165,4165,4165,0
|
|
20231114,131000,30532300,4165,4165,4165,4165,328
|
|
20231114,130900,29166180,4165,4165,4165,4165,17
|
|
20231114,130800,29095375,4170,4170,4170,4170,0
|
|
20231114,130700,29095375,4170,4170,4170,4170,0
|
|
20231114,130600,29095375,4170,4170,4170,4170,0
|
|
20231114,130500,29095375,4170,4170,4170,4170,0
|
|
20231114,130400,29095375,4170,4170,4170,4170,0
|
|
20231114,130300,29095375,4170,4170,4170,4170,0
|
|
20231114,130200,29095375,4170,4165,4170,4165,239
|
|
20231114,130100,28098850,4170,4170,4170,4170,0
|
|
20231114,130000,28098850,4170,4170,4170,4170,0
|
|
20231114,125900,28098850,4170,4170,4170,4170,0
|
|
20231114,125800,28098850,4170,4170,4170,4170,0
|
|
20231114,125700,28098850,4170,4170,4170,4170,0
|
|
20231114,125600,28098850,4170,4170,4170,4170,0
|
|
20231114,125500,28098850,4170,4170,4170,4170,0
|
|
20231114,125400,28098850,4170,4165,4170,4165,20
|
|
20231114,125300,28015515,4165,4165,4165,4165,0
|
|
20231114,125200,28015515,4165,4165,4165,4165,193
|
|
20231114,125100,27211670,4165,4165,4165,4165,2
|
|
20231114,125000,27203340,4165,4165,4170,4165,4
|
|
20231114,124900,27186675,4165,4165,4165,4165,2
|
|
20231114,124800,27178345,4165,4165,4165,4165,3
|
|
20231114,124700,27165850,4165,4165,4165,4165,2
|
|
20231114,124600,27157520,4165,4165,4165,4165,2
|
|
20231114,124500,27149190,4165,4165,4165,4165,3
|
|
20231114,124400,27136695,4165,4165,4165,4165,2
|
|
20231114,124300,27128365,4165,4165,4165,4165,2
|
|
20231114,124200,27120035,4165,4165,4165,4165,3
|
|
20231114,124100,27107540,4165,4165,4165,4165,48
|
|
20231114,124000,26907620,4165,4165,4165,4165,0
|
|
20231114,123900,26907620,4165,4165,4165,4165,0
|
|
20231114,123800,26907620,4165,4165,4165,4165,0
|
|
20231114,123700,26907620,4165,4165,4165,4165,0
|
|
20231114,123600,26907620,4165,4165,4165,4165,0
|
|
20231114,123500,26907620,4165,4165,4165,4165,0
|
|
20231114,123400,26907620,4165,4165,4165,4165,0
|
|
20231114,123300,26907620,4165,4165,4165,4165,0
|
|
20231114,123200,26907620,4165,4165,4165,4165,0
|
|
20231114,123100,26907620,4165,4165,4165,4165,4
|
|
20231114,123000,26890960,4165,4165,4165,4165,0
|
|
20231114,122900,26890960,4165,4165,4165,4165,0
|
|
20231114,122800,26890960,4165,4165,4165,4165,0
|
|
20231114,122700,26890960,4165,4165,4165,4165,0
|
|
20231114,122600,26890960,4165,4165,4165,4165,20
|
|
20231114,122500,26807660,4165,4165,4165,4165,30
|
|
20231114,122400,26682710,4165,4165,4165,4165,0
|
|
20231114,122300,26682710,4165,4165,4165,4165,0
|
|
20231114,122200,26682710,4165,4165,4165,4165,0
|
|
20231114,122100,26682710,4165,4165,4165,4165,0
|
|
20231114,122000,26682710,4165,4165,4165,4165,0
|
|
20231114,121900,26682710,4165,4165,4165,4165,0
|
|
20231114,121800,26682710,4165,4165,4165,4165,0
|
|
20231114,121700,26682710,4165,4165,4165,4165,0
|
|
20231114,121600,26682710,4165,4165,4165,4165,0
|
|
20231114,121500,26682710,4165,4165,4165,4165,0
|
|
20231114,121400,26682710,4165,4165,4165,4165,0
|
|
20231114,121300,26682710,4165,4165,4165,4165,0
|
|
20231114,121200,26682710,4165,4165,4165,4165,0
|
|
20231114,121100,26682710,4165,4165,4165,4165,0
|
|
20231114,121000,26682710,4165,4165,4165,4165,18
|
|
20231114,120900,26607740,4140,4145,4145,4140,310
|
|
20231114,120800,25324295,4145,4145,4145,4145,499
|
|
20231114,120700,23255940,4150,4150,4150,4150,69
|
|
20231114,120600,22969590,4150,4150,4150,4150,0
|
|
20231114,120500,22969590,4150,4150,4150,4150,0
|
|
20231114,120400,22969590,4150,4150,4150,4150,16
|
|
20231114,120300,22903190,4165,4165,4165,4165,37
|
|
20231114,120200,22749085,4165,4165,4165,4165,48
|
|
20231114,120100,22549165,4165,4165,4165,4165,3
|
|
20231114,120000,22536670,4165,4165,4165,4165,2
|
|
20231114,115900,22528340,4165,4165,4165,4165,122
|
|
20231114,115800,22020210,4165,4165,4165,4165,3
|
|
20231114,115700,22007715,4185,4165,4185,4165,4
|
|
20231114,115600,21991015,4165,4165,4165,4165,1
|
|
20231114,115500,21986850,4165,4165,4165,4165,4
|
|
20231114,115400,21970190,4165,4165,4165,4165,3
|
|
20231114,115300,21957695,4165,4165,4165,4165,3
|
|
20231114,115200,21945200,4165,4165,4185,4165,8
|
|
20231114,115100,21911815,4165,4165,4165,4165,3
|
|
20231114,115000,21899320,4165,4165,4165,4165,2
|
|
20231114,114900,21890990,4165,4165,4165,4165,2
|
|
20231114,114800,21882660,4165,4165,4165,4165,2
|
|
20231114,114700,21874330,4165,4165,4165,4165,224
|
|
20231114,114600,20941370,4165,4150,4165,4150,738
|
|
20231114,114500,17868145,4120,4120,4120,4120,0
|
|
20231114,114400,17868145,4120,4140,4140,4120,940
|
|
20231114,114300,13992440,4145,4155,4155,4145,585
|
|
20231114,114200,11565795,4155,4155,4155,4155,0
|
|
20231114,114100,11565795,4155,4155,4155,4155,0
|
|
20231114,114000,11565795,4155,4155,4155,4155,0
|
|
20231114,113900,11565795,4155,4155,4155,4155,0
|
|
20231114,113800,11565795,4155,4155,4155,4155,0
|
|
20231114,113700,11565795,4155,4155,4155,4155,0
|
|
20231114,113600,11565795,4155,4155,4155,4155,0
|
|
20231114,113500,11565795,4155,4155,4155,4155,0
|
|
20231114,113400,11565795,4155,4155,4155,4155,0
|
|
20231114,113300,11565795,4155,4155,4155,4155,0
|
|
20231114,113200,11565795,4155,4155,4155,4155,0
|
|
20231114,113100,11565795,4155,4155,4155,4155,0
|
|
20231114,113000,11565795,4155,4155,4155,4155,0
|
|
20231114,112900,11565795,4155,4155,4155,4155,0
|
|
20231114,112800,11565795,4155,4155,4155,4155,18
|
|
20231114,112700,11491005,4155,4155,4155,4155,0
|
|
20231114,112600,11491005,4155,4155,4155,4155,0
|
|
20231114,112500,11491005,4155,4155,4155,4155,0
|
|
20231114,112400,11491005,4155,4155,4155,4155,0
|
|
20231114,112300,11491005,4155,4155,4155,4155,1
|
|
20231114,112200,11486850,4165,4165,4165,4165,0
|
|
20231114,112100,11486850,4165,4165,4165,4165,0
|
|
20231114,112000,11486850,4165,4165,4165,4165,0
|
|
20231114,111900,11486850,4165,4165,4165,4165,0
|
|
20231114,111800,11486850,4165,4165,4165,4165,0
|
|
20231114,111700,11486850,4165,4165,4165,4165,0
|
|
20231114,111600,11486850,4165,4165,4165,4165,3
|
|
20231114,111500,11474355,4155,4155,4155,4155,0
|
|
20231114,111400,11474355,4155,4155,4155,4155,0
|
|
20231114,111300,11474355,4155,4155,4155,4155,0
|
|
20231114,111200,11474355,4155,4155,4155,4155,0
|
|
20231114,111100,11474355,4155,4155,4155,4155,0
|
|
20231114,111000,11474355,4155,4155,4155,4155,0
|
|
20231114,110900,11474355,4155,4155,4155,4155,0
|
|
20231114,110800,11474355,4155,4155,4155,4155,0
|
|
20231114,110700,11474355,4155,4155,4155,4155,0
|
|
20231114,110600,11474355,4155,4155,4155,4155,0
|
|
20231114,110500,11474355,4155,4155,4155,4155,0
|
|
20231114,110400,11474355,4155,4155,4155,4155,0
|
|
20231114,110300,11474355,4155,4155,4155,4155,0
|
|
20231114,110200,11474355,4155,4155,4155,4155,0
|
|
20231114,110100,11474355,4155,4155,4155,4155,20
|
|
20231114,110000,11391255,4150,4150,4150,4150,0
|
|
20231114,105900,11391255,4150,4150,4150,4150,0
|
|
20231114,105800,11391255,4150,4150,4150,4150,0
|
|
20231114,105700,11391255,4150,4150,4150,4150,0
|
|
20231114,105600,11391255,4150,4150,4150,4150,0
|
|
20231114,105500,11391255,4150,4150,4150,4150,0
|
|
20231114,105400,11391255,4150,4150,4150,4150,0
|
|
20231114,105300,11391255,4150,4150,4150,4150,0
|
|
20231114,105200,11391255,4150,4150,4150,4150,0
|
|
20231114,105100,11391255,4150,4150,4150,4150,0
|
|
20231114,105000,11391255,4150,4150,4150,4150,0
|
|
20231114,104900,11391255,4150,4150,4150,4150,0
|
|
20231114,104800,11391255,4150,4150,4150,4150,0
|
|
20231114,104700,11391255,4150,4150,4150,4150,0
|
|
20231114,104600,11391255,4150,4150,4150,4150,0
|
|
20231114,104500,11391255,4150,4150,4150,4150,0
|
|
20231114,104400,11391255,4150,4150,4150,4150,0
|
|
20231114,104300,11391255,4150,4150,4150,4150,0
|
|
20231114,104200,11391255,4150,4150,4150,4150,0
|
|
20231114,104100,11391255,4150,4150,4150,4150,0
|
|
20231114,104000,11391255,4150,4150,4150,4150,0
|
|
20231114,103900,11391255,4150,4150,4150,4150,0
|
|
20231114,103800,11391255,4150,4150,4150,4150,1
|
|
20231114,103700,11387105,4150,4150,4150,4150,0
|
|
20231114,103600,11387105,4150,4150,4150,4150,0
|
|
20231114,103500,11387105,4150,4150,4150,4150,0
|
|
20231114,103400,11387105,4150,4150,4150,4150,0
|
|
20231114,103300,11387105,4150,4150,4150,4150,0
|
|
20231114,103200,11387105,4150,4150,4150,4150,0
|
|
20231114,103100,11387105,4150,4150,4150,4150,0
|
|
20231114,103000,11387105,4150,4150,4150,4150,0
|
|
20231114,102900,11387105,4150,4150,4150,4150,419
|
|
20231114,102800,9648255,4155,4155,4155,4155,0
|
|
20231114,102700,9648255,4155,4155,4155,4155,0
|
|
20231114,102600,9648255,4155,4155,4155,4155,0
|
|
20231114,102500,9648255,4155,4155,4155,4155,0
|
|
20231114,102400,9648255,4155,4155,4155,4155,0
|
|
20231114,102300,9648255,4155,4155,4155,4155,0
|
|
20231114,102200,9648255,4155,4155,4155,4155,4
|
|
20231114,102100,9631635,4155,4155,4155,4155,100
|
|
20231114,102000,9216135,4155,4155,4155,4155,0
|
|
20231114,101900,9216135,4155,4155,4155,4155,0
|
|
20231114,101800,9216135,4155,4155,4155,4155,1
|
|
20231114,101700,9211980,4155,4155,4155,4155,0
|
|
20231114,101600,9211980,4155,4155,4155,4155,0
|
|
20231114,101500,9211980,4155,4155,4155,4155,10
|
|
20231114,101400,9170430,4155,4155,4155,4155,320
|
|
20231114,101300,7840830,4155,4155,4155,4155,0
|
|
20231114,101200,7840830,4155,4155,4155,4155,0
|
|
20231114,101100,7840830,4155,4155,4155,4155,0
|
|
20231114,101000,7840830,4155,4155,4155,4155,0
|
|
20231114,100900,7840830,4155,4155,4155,4155,0
|
|
20231114,100800,7840830,4155,4155,4155,4155,0
|
|
20231114,100700,7840830,4155,4155,4155,4155,0
|
|
20231114,100600,7840830,4155,4155,4155,4155,0
|
|
20231114,100500,7840830,4155,4155,4155,4155,0
|
|
20231114,100400,7840830,4155,4155,4155,4155,0
|
|
20231114,100300,7840830,4155,4155,4155,4155,0
|
|
20231114,100200,7840830,4155,4155,4155,4155,30
|
|
20231114,100100,7716180,4155,4155,4155,4155,0
|
|
20231114,100000,7716180,4155,4155,4155,4155,71
|
|
20231114,095900,7421175,4155,4155,4155,4155,0
|
|
20231114,095800,7421175,4155,4155,4155,4155,0
|
|
20231114,095700,7421175,4155,4155,4155,4155,2
|
|
20231114,095600,7412865,4160,4160,4160,4160,155
|
|
20231114,095500,6768065,4160,4160,4160,4160,0
|
|
20231114,095400,6768065,4160,4160,4160,4160,40
|
|
20231114,095300,6601665,4160,4160,4160,4160,0
|
|
20231114,095200,6601665,4160,4160,4160,4160,0
|
|
20231114,095100,6601665,4160,4160,4160,4160,0
|
|
20231114,095000,6601665,4160,4160,4160,4160,13
|
|
20231114,094900,6547585,4165,4165,4165,4165,0
|
|
20231114,094800,6547585,4165,4165,4165,4165,0
|
|
20231114,094700,6547585,4165,4165,4165,4165,0
|
|
20231114,094600,6547585,4165,4165,4165,4165,112
|
|
20231114,094500,6081105,4165,4165,4165,4165,2
|
|
20231114,094400,6072775,4165,4165,4165,4165,3
|
|
20231114,094300,6060280,4165,4165,4165,4165,2
|
|
20231114,094200,6051950,4165,4165,4165,4165,3
|
|
20231114,094100,6039455,4165,4165,4165,4165,2
|
|
20231114,094000,6031125,4165,4165,4165,4165,2
|
|
20231114,093900,6022795,4165,4165,4165,4165,3
|
|
20231114,093800,6010300,4185,4185,4185,4165,8
|
|
20231114,093700,5976865,4185,4165,4185,4165,4
|
|
20231114,093600,5960185,4170,4170,4170,4170,2
|
|
20231114,093500,5951845,4165,4165,4165,4165,3
|
|
20231114,093400,5939350,4185,4165,4185,4165,4
|
|
20231114,093300,5922650,4165,4165,4165,4165,3
|
|
20231114,093200,5910155,4185,4165,4185,4165,7
|
|
20231114,093100,5880930,4165,4160,4165,4160,4
|
|
20231114,093000,5864275,4165,4165,4165,4165,687
|
|
20231114,092900,3002920,4165,4165,4165,4165,102
|
|
20231114,092800,2578090,4160,4160,4160,4160,0
|
|
20231114,092700,2578090,4160,4160,4160,4160,0
|
|
20231114,092600,2578090,4160,4160,4160,4160,0
|
|
20231114,092500,2578090,4160,4160,4160,4160,10
|
|
20231114,092400,2536490,4160,4160,4160,4160,0
|
|
20231114,092300,2536490,4160,4160,4160,4160,0
|
|
20231114,092200,2536490,4160,4160,4160,4160,0
|
|
20231114,092100,2536490,4160,4160,4160,4160,0
|
|
20231114,092000,2536490,4160,4160,4160,4160,0
|
|
20231114,091900,2536490,4160,4160,4160,4160,0
|
|
20231114,091800,2536490,4160,4160,4160,4160,0
|
|
20231114,091700,2536490,4160,4160,4160,4160,0
|
|
20231114,091600,2536490,4160,4160,4160,4160,0
|
|
20231114,091500,2536490,4160,4160,4160,4160,0
|
|
20231114,091400,2536490,4160,4160,4160,4160,0
|
|
20231114,091300,2536490,4160,4160,4160,4160,0
|
|
20231114,091200,2536490,4160,4160,4160,4160,0
|
|
20231114,091100,2536490,4160,4160,4160,4160,0
|
|
20231114,091000,2536490,4160,4160,4160,4160,7
|
|
20231114,090900,2507370,4165,4165,4165,4165,75
|
|
20231114,090800,2194995,4165,4165,4165,4165,2
|
|
20231114,090700,2186665,4165,4165,4165,4165,2
|
|
20231114,090600,2178335,4165,4165,4170,4165,11
|
|
20231114,090500,2132480,4165,4165,4165,4165,203
|
|
20231114,090400,1286985,4165,4165,4165,4165,2
|
|
20231114,090300,1278655,4165,4165,4165,4165,3
|
|
20231114,090200,1266160,4165,4165,4165,4165,2
|
|
20231114,090100,1257830,4165,4165,4165,4165,1
|
|
20231114,090000,1253665,4165,4165,4165,4165,301
|