663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200000,111659230,3720,3720,3720,3720,1158
|
|
20231114,195900,111659230,3720,3720,3720,3720,0
|
|
20231114,195800,111659230,3720,3720,3720,3720,0
|
|
20231114,195700,111659230,3720,3720,3720,3720,0
|
|
20231114,195600,111659230,3720,3720,3720,3720,0
|
|
20231114,195500,111659230,3720,3720,3720,3720,0
|
|
20231114,195400,111659230,3720,3720,3720,3720,0
|
|
20231114,195300,111659230,3720,3720,3720,3720,0
|
|
20231114,195200,111659230,3720,3720,3720,3720,0
|
|
20231114,195100,111659230,3720,3720,3720,3720,0
|
|
20231114,195000,111659230,3720,3720,3720,3720,0
|
|
20231114,194900,111659230,3720,3720,3720,3720,0
|
|
20231114,194800,111659230,3720,3720,3720,3720,0
|
|
20231114,194700,111659230,3720,3720,3720,3720,0
|
|
20231114,194600,111659230,3720,3720,3720,3720,0
|
|
20231114,194500,111659230,3720,3720,3720,3720,0
|
|
20231114,194400,111659230,3720,3720,3720,3720,0
|
|
20231114,194300,111659230,3720,3720,3720,3720,0
|
|
20231114,194200,111659230,3720,3720,3720,3720,0
|
|
20231114,194100,111659230,3720,3720,3720,3720,0
|
|
20231114,194000,111659230,3720,3720,3720,3720,0
|
|
20231114,193900,111659230,3720,3720,3720,3720,0
|
|
20231114,193800,111659230,3720,3720,3720,3720,0
|
|
20231114,193700,111659230,3720,3720,3720,3720,0
|
|
20231114,193600,111659230,3720,3720,3720,3720,0
|
|
20231114,193500,111659230,3720,3720,3720,3720,0
|
|
20231114,193400,111659230,3720,3720,3720,3720,0
|
|
20231114,193300,111659230,3720,3720,3720,3720,0
|
|
20231114,193200,111659230,3720,3720,3720,3720,0
|
|
20231114,193100,111659230,3720,3720,3720,3720,0
|
|
20231114,193000,111659230,3720,3720,3720,3720,1158
|
|
20231114,192900,111659230,3720,3720,3720,3720,0
|
|
20231114,192800,111659230,3720,3720,3720,3720,0
|
|
20231114,192700,111659230,3720,3720,3720,3720,0
|
|
20231114,192600,111659230,3720,3720,3720,3720,0
|
|
20231114,192500,111659230,3720,3720,3720,3720,0
|
|
20231114,192400,111659230,3720,3720,3720,3720,0
|
|
20231114,192300,111659230,3720,3720,3720,3720,0
|
|
20231114,192200,111659230,3720,3720,3720,3720,0
|
|
20231114,192100,111659230,3720,3720,3720,3720,0
|
|
20231114,192000,111659230,3720,3720,3720,3720,0
|
|
20231114,191900,111659230,3720,3720,3720,3720,0
|
|
20231114,191800,111659230,3720,3720,3720,3720,0
|
|
20231114,191700,111659230,3720,3720,3720,3720,0
|
|
20231114,191600,111659230,3720,3720,3720,3720,0
|
|
20231114,191500,111659230,3720,3720,3720,3720,0
|
|
20231114,191400,111659230,3720,3720,3720,3720,0
|
|
20231114,191300,111659230,3720,3720,3720,3720,0
|
|
20231114,191200,111659230,3720,3720,3720,3720,0
|
|
20231114,191100,111659230,3720,3720,3720,3720,0
|
|
20231114,191000,111659230,3720,3720,3720,3720,0
|
|
20231114,190900,111659230,3720,3720,3720,3720,0
|
|
20231114,190800,111659230,3720,3720,3720,3720,0
|
|
20231114,190700,111659230,3720,3720,3720,3720,0
|
|
20231114,190600,111659230,3720,3720,3720,3720,0
|
|
20231114,190500,111659230,3720,3720,3720,3720,0
|
|
20231114,190400,111659230,3720,3720,3720,3720,0
|
|
20231114,190300,111659230,3720,3720,3720,3720,0
|
|
20231114,190200,111659230,3720,3720,3720,3720,0
|
|
20231114,190100,111659230,3720,3720,3720,3720,0
|
|
20231114,190000,111659230,3720,3720,3720,3720,1158
|
|
20231114,185900,111659230,3720,3720,3720,3720,0
|
|
20231114,185800,111659230,3720,3720,3720,3720,0
|
|
20231114,185700,111659230,3720,3720,3720,3720,0
|
|
20231114,185600,111659230,3720,3720,3720,3720,0
|
|
20231114,185500,111659230,3720,3720,3720,3720,0
|
|
20231114,185400,111659230,3720,3720,3720,3720,0
|
|
20231114,185300,111659230,3720,3720,3720,3720,0
|
|
20231114,185200,111659230,3720,3720,3720,3720,0
|
|
20231114,185100,111659230,3720,3720,3720,3720,0
|
|
20231114,185000,111659230,3720,3720,3720,3720,0
|
|
20231114,184900,111659230,3720,3720,3720,3720,0
|
|
20231114,184800,111659230,3720,3720,3720,3720,0
|
|
20231114,184700,111659230,3720,3720,3720,3720,0
|
|
20231114,184600,111659230,3720,3720,3720,3720,0
|
|
20231114,184500,111659230,3720,3720,3720,3720,0
|
|
20231114,184400,111659230,3720,3720,3720,3720,0
|
|
20231114,184300,111659230,3720,3720,3720,3720,0
|
|
20231114,184200,111659230,3720,3720,3720,3720,0
|
|
20231114,184100,111659230,3720,3720,3720,3720,0
|
|
20231114,184000,111659230,3720,3720,3720,3720,0
|
|
20231114,183900,111659230,3720,3720,3720,3720,0
|
|
20231114,183800,111659230,3720,3720,3720,3720,0
|
|
20231114,183700,111659230,3720,3720,3720,3720,0
|
|
20231114,183600,111659230,3720,3720,3720,3720,0
|
|
20231114,183500,111659230,3720,3720,3720,3720,0
|
|
20231114,183400,111659230,3720,3720,3720,3720,0
|
|
20231114,183300,111659230,3720,3720,3720,3720,0
|
|
20231114,183200,111659230,3720,3720,3720,3720,0
|
|
20231114,183100,111659230,3720,3720,3720,3720,0
|
|
20231114,183000,111659230,3720,3720,3720,3720,1158
|
|
20231114,182900,111659230,3720,3720,3720,3720,0
|
|
20231114,182800,111659230,3720,3720,3720,3720,0
|
|
20231114,182700,111659230,3720,3720,3720,3720,0
|
|
20231114,182600,111659230,3720,3720,3720,3720,0
|
|
20231114,182500,111659230,3720,3720,3720,3720,0
|
|
20231114,182400,111659230,3720,3720,3720,3720,0
|
|
20231114,182300,111659230,3720,3720,3720,3720,0
|
|
20231114,182200,111659230,3720,3720,3720,3720,0
|
|
20231114,182100,111659230,3720,3720,3720,3720,0
|
|
20231114,182000,111659230,3720,3720,3720,3720,0
|
|
20231114,181900,111659230,3720,3720,3720,3720,0
|
|
20231114,181800,111659230,3720,3720,3720,3720,0
|
|
20231114,181700,111659230,3720,3720,3720,3720,0
|
|
20231114,181600,111659230,3720,3720,3720,3720,0
|
|
20231114,181500,111659230,3720,3720,3720,3720,0
|
|
20231114,181400,111659230,3720,3720,3720,3720,0
|
|
20231114,181300,111659230,3720,3720,3720,3720,0
|
|
20231114,181200,111659230,3720,3720,3720,3720,0
|
|
20231114,181100,111659230,3720,3720,3720,3720,0
|
|
20231114,181000,111659230,3720,3720,3720,3720,0
|
|
20231114,180900,111659230,3720,3720,3720,3720,0
|
|
20231114,180800,111659230,3720,3720,3720,3720,0
|
|
20231114,180700,111659230,3720,3720,3720,3720,0
|
|
20231114,180600,111659230,3720,3720,3720,3720,0
|
|
20231114,180500,111659230,3720,3720,3720,3720,0
|
|
20231114,180400,111659230,3720,3720,3720,3720,0
|
|
20231114,180300,111659230,3720,3720,3720,3720,0
|
|
20231114,180200,111659230,3720,3720,3720,3720,0
|
|
20231114,180100,111659230,3720,3720,3720,3720,0
|
|
20231114,180000,111659230,3720,3720,3720,3720,1158
|
|
20231114,175900,111659230,3720,3720,3720,3720,0
|
|
20231114,175800,111659230,3720,3720,3720,3720,0
|
|
20231114,175700,111659230,3720,3720,3720,3720,0
|
|
20231114,175600,111659230,3720,3720,3720,3720,0
|
|
20231114,175500,111659230,3720,3720,3720,3720,0
|
|
20231114,175400,111659230,3720,3720,3720,3720,0
|
|
20231114,175300,111659230,3720,3720,3720,3720,0
|
|
20231114,175200,111659230,3720,3720,3720,3720,0
|
|
20231114,175100,111659230,3720,3720,3720,3720,0
|
|
20231114,175000,111659230,3720,3720,3720,3720,0
|
|
20231114,174900,111659230,3720,3720,3720,3720,0
|
|
20231114,174800,111659230,3720,3720,3720,3720,0
|
|
20231114,174700,111659230,3720,3720,3720,3720,0
|
|
20231114,174600,111659230,3720,3720,3720,3720,0
|
|
20231114,174500,111659230,3720,3720,3720,3720,0
|
|
20231114,174400,111659230,3720,3720,3720,3720,0
|
|
20231114,174300,111659230,3720,3720,3720,3720,0
|
|
20231114,174200,111659230,3720,3720,3720,3720,0
|
|
20231114,174100,111659230,3720,3720,3720,3720,0
|
|
20231114,174000,111659230,3720,3720,3720,3720,0
|
|
20231114,173900,111659230,3720,3720,3720,3720,0
|
|
20231114,173800,111659230,3720,3720,3720,3720,0
|
|
20231114,173700,111659230,3720,3720,3720,3720,0
|
|
20231114,173600,111659230,3720,3720,3720,3720,0
|
|
20231114,173500,111659230,3720,3720,3720,3720,0
|
|
20231114,173400,111659230,3720,3720,3720,3720,0
|
|
20231114,173300,111659230,3720,3720,3720,3720,0
|
|
20231114,173200,111659230,3720,3720,3720,3720,0
|
|
20231114,173100,111659230,3720,3720,3720,3720,0
|
|
20231114,173000,111659230,3720,3720,3720,3720,1158
|
|
20231114,172900,111659230,3720,3720,3720,3720,0
|
|
20231114,172800,111659230,3720,3720,3720,3720,0
|
|
20231114,172700,111659230,3720,3720,3720,3720,0
|
|
20231114,172600,111659230,3720,3720,3720,3720,0
|
|
20231114,172500,111659230,3720,3720,3720,3720,0
|
|
20231114,172400,111659230,3720,3720,3720,3720,0
|
|
20231114,172300,111659230,3720,3720,3720,3720,0
|
|
20231114,172200,111659230,3720,3720,3720,3720,0
|
|
20231114,172100,111659230,3720,3720,3720,3720,0
|
|
20231114,172000,111659230,3720,3720,3720,3720,0
|
|
20231114,171900,111659230,3720,3720,3720,3720,0
|
|
20231114,171800,111659230,3720,3720,3720,3720,0
|
|
20231114,171700,111659230,3720,3720,3720,3720,0
|
|
20231114,171600,111659230,3720,3720,3720,3720,0
|
|
20231114,171500,111659230,3720,3720,3720,3720,0
|
|
20231114,171400,111659230,3720,3720,3720,3720,0
|
|
20231114,171300,111659230,3720,3720,3720,3720,0
|
|
20231114,171200,111659230,3720,3720,3720,3720,0
|
|
20231114,171100,111659230,3720,3720,3720,3720,0
|
|
20231114,171000,111659230,3720,3720,3720,3720,0
|
|
20231114,170900,111659230,3720,3720,3720,3720,0
|
|
20231114,170800,111659230,3720,3720,3720,3720,0
|
|
20231114,170700,111659230,3720,3720,3720,3720,0
|
|
20231114,170600,111659230,3720,3720,3720,3720,0
|
|
20231114,170500,111659230,3720,3720,3720,3720,0
|
|
20231114,170400,111659230,3720,3720,3720,3720,0
|
|
20231114,170300,111659230,3720,3720,3720,3720,0
|
|
20231114,170200,111659230,3720,3720,3720,3720,0
|
|
20231114,170100,111659230,3720,3720,3720,3720,0
|
|
20231114,170000,111659230,3720,3720,3720,3720,1158
|
|
20231114,165900,111659230,3720,3720,3720,3720,0
|
|
20231114,165800,111659230,3720,3720,3720,3720,0
|
|
20231114,165700,111659230,3720,3720,3720,3720,0
|
|
20231114,165600,111659230,3720,3720,3720,3720,0
|
|
20231114,165500,111659230,3720,3720,3720,3720,0
|
|
20231114,165400,111659230,3720,3720,3720,3720,0
|
|
20231114,165300,111659230,3720,3720,3720,3720,0
|
|
20231114,165200,111659230,3720,3720,3720,3720,0
|
|
20231114,165100,111659230,3720,3720,3720,3720,0
|
|
20231114,165000,111659230,3720,3720,3720,3720,0
|
|
20231114,164900,111659230,3720,3720,3720,3720,0
|
|
20231114,164800,111659230,3720,3720,3720,3720,0
|
|
20231114,164700,111659230,3720,3720,3720,3720,0
|
|
20231114,164600,111659230,3720,3720,3720,3720,0
|
|
20231114,164500,111659230,3720,3720,3720,3720,0
|
|
20231114,164400,111659230,3720,3720,3720,3720,0
|
|
20231114,164300,111659230,3720,3720,3720,3720,0
|
|
20231114,164200,111659230,3720,3720,3720,3720,0
|
|
20231114,164100,111659230,3720,3720,3720,3720,0
|
|
20231114,164000,111659230,3720,3720,3720,3720,0
|
|
20231114,163900,111659230,3720,3720,3720,3720,0
|
|
20231114,163800,111659230,3720,3720,3720,3720,0
|
|
20231114,163700,111659230,3720,3720,3720,3720,0
|
|
20231114,163600,111659230,3720,3720,3720,3720,0
|
|
20231114,163500,111659230,3720,3720,3720,3720,0
|
|
20231114,163400,111659230,3720,3720,3720,3720,0
|
|
20231114,163300,111659230,3720,3720,3720,3720,0
|
|
20231114,163200,111659230,3720,3720,3720,3720,0
|
|
20231114,163100,111659230,3720,3720,3720,3720,0
|
|
20231114,163000,111659230,3720,3720,3720,3720,1158
|
|
20231114,162900,111659230,3720,3720,3720,3720,0
|
|
20231114,162800,111659230,3720,3720,3720,3720,0
|
|
20231114,162700,111659230,3720,3720,3720,3720,0
|
|
20231114,162600,111659230,3720,3720,3720,3720,0
|
|
20231114,162500,111659230,3720,3720,3720,3720,0
|
|
20231114,162400,111659230,3720,3720,3720,3720,0
|
|
20231114,162300,111659230,3720,3720,3720,3720,0
|
|
20231114,162200,111659230,3720,3720,3720,3720,0
|
|
20231114,162100,111659230,3720,3720,3720,3720,0
|
|
20231114,162000,111659230,3720,3720,3720,3720,0
|
|
20231114,161900,111659230,3720,3720,3720,3720,0
|
|
20231114,161800,111659230,3720,3720,3720,3720,0
|
|
20231114,161700,111659230,3720,3720,3720,3720,0
|
|
20231114,161600,111659230,3720,3720,3720,3720,0
|
|
20231114,161500,111659230,3720,3720,3720,3720,0
|
|
20231114,161400,111659230,3720,3720,3720,3720,0
|
|
20231114,161300,111659230,3720,3720,3720,3720,0
|
|
20231114,161200,111659230,3720,3720,3720,3720,0
|
|
20231114,161100,111659230,3720,3720,3720,3720,0
|
|
20231114,161000,111659230,3720,3720,3720,3720,0
|
|
20231114,160900,111659230,3720,3720,3720,3720,0
|
|
20231114,160800,111659230,3720,3720,3720,3720,0
|
|
20231114,160700,111659230,3720,3720,3720,3720,0
|
|
20231114,160600,111659230,3720,3720,3720,3720,0
|
|
20231114,160500,111659230,3720,3720,3720,3720,0
|
|
20231114,160400,111659230,3720,3720,3720,3720,0
|
|
20231114,160300,111659230,3720,3720,3720,3720,0
|
|
20231114,160200,111659230,3720,3720,3720,3720,0
|
|
20231114,160100,111659230,3720,3720,3720,3720,0
|
|
20231114,160000,111659230,3720,3720,3720,3720,1158
|
|
20231114,155900,111659230,3720,3720,3720,3720,0
|
|
20231114,155800,111659230,3720,3720,3720,3720,0
|
|
20231114,155700,111659230,3720,3720,3720,3720,0
|
|
20231114,155600,111659230,3720,3720,3720,3720,0
|
|
20231114,155500,111659230,3720,3720,3720,3720,0
|
|
20231114,155400,111659230,3720,3720,3720,3720,0
|
|
20231114,155300,111659230,3720,3720,3720,3720,0
|
|
20231114,155200,111659230,3720,3720,3720,3720,0
|
|
20231114,155100,111659230,3720,3720,3720,3720,0
|
|
20231114,155000,111659230,3720,3720,3720,3720,0
|
|
20231114,154900,111659230,3720,3720,3720,3720,0
|
|
20231114,154800,111659230,3720,3720,3720,3720,0
|
|
20231114,154700,111659230,3720,3720,3720,3720,0
|
|
20231114,154600,111659230,3720,3720,3720,3720,0
|
|
20231114,154500,111659230,3720,3720,3720,3720,0
|
|
20231114,154400,111659230,3720,3720,3720,3720,0
|
|
20231114,154300,111659230,3720,3720,3720,3720,0
|
|
20231114,154200,111659230,3720,3720,3720,3720,0
|
|
20231114,154100,111659230,3720,3720,3720,3720,0
|
|
20231114,154000,111659230,3720,3720,3720,3720,0
|
|
20231114,153900,111659230,3720,3720,3720,3720,0
|
|
20231114,153800,111659230,3720,3720,3720,3720,0
|
|
20231114,153700,111659230,3720,3720,3720,3720,0
|
|
20231114,153600,111659230,3720,3720,3720,3720,0
|
|
20231114,153500,111659230,3720,3720,3720,3720,0
|
|
20231114,153400,111659230,3720,3720,3720,3720,0
|
|
20231114,153300,111659230,3720,3720,3720,3720,0
|
|
20231114,153200,111659230,3720,3720,3720,3720,0
|
|
20231114,153100,111659230,3720,3720,3720,3720,0
|
|
20231114,153000,111659230,3720,3720,3720,3720,2316
|
|
20231114,152900,107351470,3720,3720,3720,3720,0
|
|
20231114,152800,107351470,3720,3720,3720,3720,0
|
|
20231114,152700,107351470,3720,3720,3720,3720,0
|
|
20231114,152600,107351470,3720,3720,3720,3720,0
|
|
20231114,152500,107351470,3720,3720,3720,3720,0
|
|
20231114,152400,107351470,3720,3720,3720,3720,0
|
|
20231114,152300,107351470,3720,3720,3720,3720,0
|
|
20231114,152200,107351470,3720,3720,3720,3720,0
|
|
20231114,152100,107351470,3720,3720,3720,3720,0
|
|
20231114,152000,107351470,3720,3720,3720,3720,0
|
|
20231114,151900,107351470,3720,3720,3720,3720,0
|
|
20231114,151800,107351470,3720,3720,3720,3720,0
|
|
20231114,151700,107351470,3720,3715,3720,3715,10
|
|
20231114,151600,107314315,3710,3705,3715,3705,306
|
|
20231114,151500,106179035,3705,3705,3705,3705,20
|
|
20231114,151400,106104935,3705,3705,3705,3705,0
|
|
20231114,151300,106104935,3705,3705,3705,3705,0
|
|
20231114,151200,106104935,3705,3705,3705,3705,0
|
|
20231114,151100,106104935,3705,3705,3705,3705,0
|
|
20231114,151000,106104935,3705,3705,3705,3705,4
|
|
20231114,150900,106090115,3690,3690,3690,3690,0
|
|
20231114,150800,106090115,3690,3690,3690,3690,1
|
|
20231114,150700,106086425,3685,3685,3685,3685,0
|
|
20231114,150600,106086425,3685,3685,3685,3685,0
|
|
20231114,150500,106086425,3685,3685,3685,3685,0
|
|
20231114,150400,106086425,3685,3685,3685,3685,0
|
|
20231114,150300,106086425,3685,3685,3685,3685,0
|
|
20231114,150200,106086425,3685,3685,3685,3685,0
|
|
20231114,150100,106086425,3685,3685,3685,3685,0
|
|
20231114,150000,106086425,3685,3685,3685,3685,127
|
|
20231114,145900,105618430,3705,3705,3705,3705,0
|
|
20231114,145800,105618430,3705,3705,3705,3705,0
|
|
20231114,145700,105618430,3705,3705,3705,3705,0
|
|
20231114,145600,105618430,3705,3705,3705,3705,0
|
|
20231114,145500,105618430,3705,3705,3705,3705,0
|
|
20231114,145400,105618430,3705,3705,3705,3705,394
|
|
20231114,145300,104158660,3690,3690,3690,3690,0
|
|
20231114,145200,104158660,3690,3690,3690,3690,0
|
|
20231114,145100,104158660,3690,3690,3690,3690,0
|
|
20231114,145000,104158660,3690,3690,3690,3690,0
|
|
20231114,144900,104158660,3690,3690,3690,3690,0
|
|
20231114,144800,104158660,3690,3690,3690,3690,0
|
|
20231114,144700,104158660,3690,3690,3690,3690,0
|
|
20231114,144600,104158660,3690,3690,3690,3690,0
|
|
20231114,144500,104158660,3690,3690,3690,3690,0
|
|
20231114,144400,104158660,3690,3690,3690,3690,0
|
|
20231114,144300,104158660,3690,3690,3690,3690,0
|
|
20231114,144200,104158660,3690,3690,3690,3690,0
|
|
20231114,144100,104158660,3690,3690,3690,3690,0
|
|
20231114,144000,104158660,3690,3690,3690,3690,0
|
|
20231114,143900,104158660,3690,3700,3700,3690,33
|
|
20231114,143800,104036570,3700,3700,3700,3700,0
|
|
20231114,143700,104036570,3700,3700,3700,3700,0
|
|
20231114,143600,104036570,3700,3700,3700,3700,0
|
|
20231114,143500,104036570,3700,3700,3700,3700,0
|
|
20231114,143400,104036570,3700,3700,3700,3700,0
|
|
20231114,143300,104036570,3700,3700,3700,3700,0
|
|
20231114,143200,104036570,3700,3700,3700,3700,0
|
|
20231114,143100,104036570,3700,3700,3700,3700,0
|
|
20231114,143000,104036570,3700,3700,3700,3700,0
|
|
20231114,142900,104036570,3700,3700,3700,3700,0
|
|
20231114,142800,104036570,3700,3700,3700,3700,22
|
|
20231114,142700,103955170,3705,3705,3705,3705,0
|
|
20231114,142600,103955170,3705,3705,3705,3705,0
|
|
20231114,142500,103955170,3705,3705,3705,3705,0
|
|
20231114,142400,103955170,3705,3705,3705,3705,0
|
|
20231114,142300,103955170,3705,3705,3705,3705,0
|
|
20231114,142200,103955170,3705,3705,3705,3705,0
|
|
20231114,142100,103955170,3705,3705,3705,3705,0
|
|
20231114,142000,103955170,3705,3720,3720,3705,831
|
|
20231114,141900,100875765,3705,3705,3705,3705,0
|
|
20231114,141800,100875765,3705,3705,3705,3705,0
|
|
20231114,141700,100875765,3705,3705,3705,3705,0
|
|
20231114,141600,100875765,3705,3705,3705,3705,0
|
|
20231114,141500,100875765,3705,3705,3705,3705,0
|
|
20231114,141400,100875765,3705,3705,3705,3705,0
|
|
20231114,141300,100875765,3705,3705,3705,3705,0
|
|
20231114,141200,100875765,3705,3705,3705,3705,0
|
|
20231114,141100,100875765,3705,3705,3705,3705,17
|
|
20231114,141000,100812780,3725,3725,3725,3725,0
|
|
20231114,140900,100812780,3725,3725,3725,3725,0
|
|
20231114,140800,100812780,3725,3725,3725,3725,0
|
|
20231114,140700,100812780,3725,3725,3725,3725,0
|
|
20231114,140600,100812780,3725,3725,3725,3725,2
|
|
20231114,140500,100805330,3705,3705,3705,3705,0
|
|
20231114,140400,100805330,3705,3705,3705,3705,0
|
|
20231114,140300,100805330,3705,3705,3705,3705,0
|
|
20231114,140200,100805330,3705,3705,3705,3705,0
|
|
20231114,140100,100805330,3705,3705,3705,3705,0
|
|
20231114,140000,100805330,3705,3705,3705,3705,170
|
|
20231114,135900,100175480,3725,3710,3725,3710,2905
|
|
20231114,135800,89377125,3705,3690,3705,3690,233
|
|
20231114,135700,88514280,3680,3680,3680,3680,0
|
|
20231114,135600,88514280,3680,3680,3680,3680,0
|
|
20231114,135500,88514280,3680,3680,3680,3680,0
|
|
20231114,135400,88514280,3680,3680,3680,3680,0
|
|
20231114,135300,88514280,3680,3680,3680,3680,0
|
|
20231114,135200,88514280,3680,3680,3680,3680,0
|
|
20231114,135100,88514280,3680,3700,3700,3680,6
|
|
20231114,135000,88492145,3700,3690,3700,3690,3
|
|
20231114,134900,88481060,3685,3700,3705,3685,5
|
|
20231114,134800,88462570,3695,3695,3695,3695,0
|
|
20231114,134700,88462570,3695,3695,3695,3695,0
|
|
20231114,134600,88462570,3695,3695,3695,3695,0
|
|
20231114,134500,88462570,3695,3695,3695,3695,3
|
|
20231114,134400,88451485,3680,3680,3680,3680,42
|
|
20231114,134300,88296925,3675,3675,3675,3675,0
|
|
20231114,134200,88296925,3675,3675,3675,3675,0
|
|
20231114,134100,88296925,3675,3675,3675,3675,0
|
|
20231114,134000,88296925,3675,3680,3680,3675,190
|
|
20231114,133900,87598375,3680,3680,3680,3680,211
|
|
20231114,133800,86821895,3680,3680,3680,3680,0
|
|
20231114,133700,86821895,3680,3680,3680,3680,0
|
|
20231114,133600,86821895,3680,3680,3680,3680,0
|
|
20231114,133500,86821895,3680,3680,3680,3680,0
|
|
20231114,133400,86821895,3680,3680,3680,3680,0
|
|
20231114,133300,86821895,3680,3680,3680,3680,0
|
|
20231114,133200,86821895,3680,3700,3700,3680,5
|
|
20231114,133100,86803445,3700,3700,3700,3700,18
|
|
20231114,133000,86736845,3685,3700,3700,3685,483
|
|
20231114,132900,84949760,3700,3700,3700,3700,15
|
|
20231114,132800,84894260,3685,3700,3700,3685,418
|
|
20231114,132700,83347690,3695,3690,3695,3690,2
|
|
20231114,132600,83340305,3685,3685,3685,3685,0
|
|
20231114,132500,83340305,3685,3695,3695,3685,13
|
|
20231114,132400,83292290,3690,3690,3690,3690,3
|
|
20231114,132300,83281220,3685,3685,3685,3685,3
|
|
20231114,132200,83270165,3675,3675,3675,3675,0
|
|
20231114,132100,83270165,3675,3675,3675,3675,0
|
|
20231114,132000,83270165,3675,3675,3675,3675,0
|
|
20231114,131900,83270165,3675,3675,3675,3675,0
|
|
20231114,131800,83270165,3675,3675,3675,3675,0
|
|
20231114,131700,83270165,3675,3675,3675,3675,0
|
|
20231114,131600,83270165,3675,3675,3675,3675,0
|
|
20231114,131500,83270165,3675,3675,3675,3675,0
|
|
20231114,131400,83270165,3675,3675,3675,3675,0
|
|
20231114,131300,83270165,3675,3675,3675,3675,0
|
|
20231114,131200,83270165,3675,3675,3675,3675,0
|
|
20231114,131100,83270165,3675,3675,3675,3675,1
|
|
20231114,131000,83266490,3680,3680,3680,3680,0
|
|
20231114,130900,83266490,3680,3680,3680,3680,3
|
|
20231114,130800,83255450,3695,3695,3695,3665,654
|
|
20231114,130700,80838950,3690,3685,3690,3685,64
|
|
20231114,130600,80602795,3665,3665,3665,3665,1
|
|
20231114,130500,80599130,3690,3665,3690,3665,3
|
|
20231114,130400,80588085,3690,3690,3690,3665,415
|
|
20231114,130300,79056760,3690,3685,3690,3685,2
|
|
20231114,130200,79049385,3665,3665,3665,3665,0
|
|
20231114,130100,79049385,3665,3665,3665,3665,1
|
|
20231114,130000,79045720,3690,3685,3690,3685,391
|
|
20231114,125900,77602940,3665,3665,3665,3665,0
|
|
20231114,125800,77602940,3665,3665,3665,3665,0
|
|
20231114,125700,77602940,3665,3690,3690,3665,432
|
|
20231114,125600,76008885,3665,3690,3690,3665,502
|
|
20231114,125500,74156530,3685,3685,3685,3685,0
|
|
20231114,125400,74156530,3685,3685,3685,3685,0
|
|
20231114,125300,74156530,3685,3685,3685,3685,0
|
|
20231114,125200,74156530,3685,3685,3685,3685,0
|
|
20231114,125100,74156530,3685,3685,3685,3685,0
|
|
20231114,125000,74156530,3685,3685,3685,3685,0
|
|
20231114,124900,74156530,3685,3685,3685,3685,0
|
|
20231114,124800,74156530,3685,3685,3685,3685,0
|
|
20231114,124700,74156530,3685,3685,3685,3685,0
|
|
20231114,124600,74156530,3685,3685,3685,3685,0
|
|
20231114,124500,74156530,3685,3685,3685,3685,0
|
|
20231114,124400,74156530,3685,3680,3685,3680,4
|
|
20231114,124300,74141805,3660,3660,3660,3660,0
|
|
20231114,124200,74141805,3660,3660,3660,3660,0
|
|
20231114,124100,74141805,3660,3660,3660,3660,1
|
|
20231114,124000,74138145,3680,3660,3680,3655,502
|
|
20231114,123900,72302750,3660,3660,3660,3660,1
|
|
20231114,123800,72299090,3680,3680,3680,3680,0
|
|
20231114,123700,72299090,3680,3680,3680,3680,0
|
|
20231114,123600,72299090,3680,3680,3680,3680,0
|
|
20231114,123500,72299090,3680,3680,3680,3680,0
|
|
20231114,123400,72299090,3680,3680,3680,3680,0
|
|
20231114,123300,72299090,3680,3680,3680,3680,2
|
|
20231114,123200,72291730,3660,3660,3660,3660,0
|
|
20231114,123100,72291730,3660,3680,3680,3660,2
|
|
20231114,123000,72284390,3665,3665,3665,3665,50
|
|
20231114,122900,72101140,3665,3665,3665,3665,1
|
|
20231114,122800,72097475,3690,3690,3690,3690,0
|
|
20231114,122700,72097475,3690,3690,3690,3690,0
|
|
20231114,122600,72097475,3690,3690,3690,3690,0
|
|
20231114,122500,72097475,3690,3690,3690,3690,0
|
|
20231114,122400,72097475,3690,3690,3690,3690,0
|
|
20231114,122300,72097475,3690,3690,3690,3690,1
|
|
20231114,122200,72093785,3690,3690,3690,3690,0
|
|
20231114,122100,72093785,3690,3690,3690,3690,0
|
|
20231114,122000,72093785,3690,3690,3690,3690,0
|
|
20231114,121900,72093785,3690,3690,3690,3690,0
|
|
20231114,121800,72093785,3690,3690,3690,3690,0
|
|
20231114,121700,72093785,3690,3690,3690,3690,0
|
|
20231114,121600,72093785,3690,3690,3690,3690,0
|
|
20231114,121500,72093785,3690,3660,3690,3660,145
|
|
20231114,121400,71561045,3675,3675,3675,3675,0
|
|
20231114,121300,71561045,3675,3675,3675,3675,0
|
|
20231114,121200,71561045,3675,3675,3675,3675,0
|
|
20231114,121100,71561045,3675,3655,3675,3655,82
|
|
20231114,121000,71261295,3655,3655,3655,3655,0
|
|
20231114,120900,71261295,3655,3655,3655,3655,0
|
|
20231114,120800,71261295,3655,3660,3660,3655,1300
|
|
20231114,120700,66509540,3685,3685,3685,3685,0
|
|
20231114,120600,66509540,3685,3685,3685,3685,0
|
|
20231114,120500,66509540,3685,3685,3685,3685,0
|
|
20231114,120400,66509540,3685,3685,3685,3685,2
|
|
20231114,120300,66502170,3660,3660,3660,3660,92
|
|
20231114,120200,66165450,3685,3685,3685,3685,0
|
|
20231114,120100,66165450,3685,3685,3685,3685,2
|
|
20231114,120000,66158080,3660,3660,3660,3660,0
|
|
20231114,115900,66158080,3660,3670,3670,3660,800
|
|
20231114,115800,63229365,3670,3685,3685,3670,112
|
|
20231114,115700,62816660,3690,3690,3690,3690,0
|
|
20231114,115600,62816660,3690,3690,3690,3690,0
|
|
20231114,115500,62816660,3690,3690,3690,3690,0
|
|
20231114,115400,62816660,3690,3690,3690,3690,0
|
|
20231114,115300,62816660,3690,3690,3690,3690,1
|
|
20231114,115200,62812970,3670,3675,3690,3670,310
|
|
20231114,115100,61669120,3675,3675,3675,3675,7
|
|
20231114,115000,61643395,3675,3675,3675,3675,0
|
|
20231114,114900,61643395,3675,3675,3675,3675,0
|
|
20231114,114800,61643395,3675,3675,3675,3675,1
|
|
20231114,114700,61639720,3690,3690,3690,3690,0
|
|
20231114,114600,61639720,3690,3690,3690,3690,0
|
|
20231114,114500,61639720,3690,3690,3690,3690,0
|
|
20231114,114400,61639720,3690,3690,3690,3690,0
|
|
20231114,114300,61639720,3690,3690,3690,3690,0
|
|
20231114,114200,61639720,3690,3690,3690,3690,0
|
|
20231114,114100,61639720,3690,3690,3690,3690,1
|
|
20231114,114000,61636030,3670,3670,3670,3670,0
|
|
20231114,113900,61636030,3670,3670,3670,3670,0
|
|
20231114,113800,61636030,3670,3670,3670,3670,1
|
|
20231114,113700,61632360,3690,3690,3690,3690,0
|
|
20231114,113600,61632360,3690,3690,3690,3690,0
|
|
20231114,113500,61632360,3690,3690,3690,3690,0
|
|
20231114,113400,61632360,3690,3690,3690,3690,0
|
|
20231114,113300,61632360,3690,3690,3690,3690,46
|
|
20231114,113200,61462620,3690,3690,3690,3690,0
|
|
20231114,113100,61462620,3690,3690,3690,3690,3
|
|
20231114,113000,61451550,3675,3675,3675,3675,6
|
|
20231114,112900,61429500,3675,3675,3675,3675,0
|
|
20231114,112800,61429500,3675,3675,3675,3675,0
|
|
20231114,112700,61429500,3675,3675,3675,3675,0
|
|
20231114,112600,61429500,3675,3675,3675,3675,0
|
|
20231114,112500,61429500,3675,3675,3675,3675,0
|
|
20231114,112400,61429500,3675,3675,3675,3675,0
|
|
20231114,112300,61429500,3675,3675,3675,3675,0
|
|
20231114,112200,61429500,3675,3675,3675,3675,0
|
|
20231114,112100,61429500,3675,3675,3675,3675,0
|
|
20231114,112000,61429500,3675,3675,3675,3675,0
|
|
20231114,111900,61429500,3675,3675,3675,3675,2
|
|
20231114,111800,61422150,3660,3660,3660,3660,0
|
|
20231114,111700,61422150,3660,3660,3660,3660,0
|
|
20231114,111600,61422150,3660,3660,3660,3660,0
|
|
20231114,111500,61422150,3660,3660,3660,3660,0
|
|
20231114,111400,61422150,3660,3670,3670,3660,800
|
|
20231114,111300,58491950,3670,3670,3670,3670,0
|
|
20231114,111200,58491950,3670,3670,3670,3670,0
|
|
20231114,111100,58491950,3670,3670,3670,3670,0
|
|
20231114,111000,58491950,3670,3670,3670,3670,0
|
|
20231114,110900,58491950,3670,3670,3670,3670,0
|
|
20231114,110800,58491950,3670,3670,3670,3670,0
|
|
20231114,110700,58491950,3670,3670,3670,3670,0
|
|
20231114,110600,58491950,3670,3670,3670,3670,0
|
|
20231114,110500,58491950,3670,3670,3670,3670,0
|
|
20231114,110400,58491950,3670,3670,3670,3670,30
|
|
20231114,110300,58381850,3685,3685,3685,3685,0
|
|
20231114,110200,58381850,3685,3685,3685,3685,0
|
|
20231114,110100,58381850,3685,3685,3685,3685,0
|
|
20231114,110000,58381850,3685,3685,3685,3685,0
|
|
20231114,105900,58381850,3685,3685,3685,3685,0
|
|
20231114,105800,58381850,3685,3685,3685,3685,0
|
|
20231114,105700,58381850,3685,3685,3685,3685,0
|
|
20231114,105600,58381850,3685,3685,3685,3685,0
|
|
20231114,105500,58381850,3685,3685,3685,3685,2
|
|
20231114,105400,58374480,3670,3670,3670,3670,0
|
|
20231114,105300,58374480,3670,3685,3685,3670,248
|
|
20231114,105200,57460645,3685,3685,3685,3685,0
|
|
20231114,105100,57460645,3685,3685,3685,3685,0
|
|
20231114,105000,57460645,3685,3685,3685,3685,0
|
|
20231114,104900,57460645,3685,3685,3685,3685,0
|
|
20231114,104800,57460645,3685,3685,3685,3685,0
|
|
20231114,104700,57460645,3685,3685,3685,3685,1
|
|
20231114,104600,57456960,3665,3665,3665,3665,0
|
|
20231114,104500,57456960,3665,3665,3665,3665,0
|
|
20231114,104400,57456960,3665,3680,3680,3665,238
|
|
20231114,104300,56581180,3685,3685,3685,3685,0
|
|
20231114,104200,56581180,3685,3685,3685,3685,0
|
|
20231114,104100,56581180,3685,3685,3685,3685,0
|
|
20231114,104000,56581180,3685,3680,3685,3680,35
|
|
20231114,103900,56452255,3685,3685,3685,3685,0
|
|
20231114,103800,56452255,3685,3685,3685,3685,0
|
|
20231114,103700,56452255,3685,3685,3685,3685,0
|
|
20231114,103600,56452255,3685,3685,3685,3685,0
|
|
20231114,103500,56452255,3685,3685,3685,3685,0
|
|
20231114,103400,56452255,3685,3685,3685,3685,0
|
|
20231114,103300,56452255,3685,3685,3685,3685,0
|
|
20231114,103200,56452255,3685,3685,3685,3685,0
|
|
20231114,103100,56452255,3685,3685,3685,3685,0
|
|
20231114,103000,56452255,3685,3685,3685,3685,0
|
|
20231114,102900,56452255,3685,3685,3685,3685,0
|
|
20231114,102800,56452255,3685,3685,3685,3685,0
|
|
20231114,102700,56452255,3685,3685,3685,3685,0
|
|
20231114,102600,56452255,3685,3685,3685,3685,0
|
|
20231114,102500,56452255,3685,3685,3685,3685,120
|
|
20231114,102400,56010055,3685,3685,3685,3685,0
|
|
20231114,102300,56010055,3685,3685,3685,3685,3
|
|
20231114,102200,55999000,3665,3665,3665,3665,0
|
|
20231114,102100,55999000,3665,3665,3665,3665,0
|
|
20231114,102000,55999000,3665,3665,3665,3665,0
|
|
20231114,101900,55999000,3665,3665,3665,3665,0
|
|
20231114,101800,55999000,3665,3665,3665,3665,1
|
|
20231114,101700,55995335,3685,3685,3685,3685,150
|
|
20231114,101600,55442585,3690,3690,3690,3690,0
|
|
20231114,101500,55442585,3690,3690,3690,3690,0
|
|
20231114,101400,55442585,3690,3690,3690,3690,0
|
|
20231114,101300,55442585,3690,3675,3690,3675,4
|
|
20231114,101200,55427855,3660,3660,3660,3660,0
|
|
20231114,101100,55427855,3660,3660,3660,3660,167
|
|
20231114,101000,54816635,3660,3660,3660,3660,0
|
|
20231114,100900,54816635,3660,3675,3675,3660,251
|
|
20231114,100800,53894225,3675,3675,3675,3675,0
|
|
20231114,100700,53894225,3675,3675,3675,3675,0
|
|
20231114,100600,53894225,3675,3675,3675,3675,0
|
|
20231114,100500,53894225,3675,3675,3675,3675,28
|
|
20231114,100400,53791325,3690,3690,3690,3690,0
|
|
20231114,100300,53791325,3690,3690,3690,3690,0
|
|
20231114,100200,53791325,3690,3690,3690,3690,0
|
|
20231114,100100,53791325,3690,3690,3690,3690,0
|
|
20231114,100000,53791325,3690,3690,3690,3690,0
|
|
20231114,095900,53791325,3690,3690,3690,3690,0
|
|
20231114,095800,53791325,3690,3690,3690,3690,0
|
|
20231114,095700,53791325,3690,3690,3690,3690,0
|
|
20231114,095600,53791325,3690,3690,3690,3690,0
|
|
20231114,095500,53791325,3690,3690,3690,3690,0
|
|
20231114,095400,53791325,3690,3690,3690,3690,0
|
|
20231114,095300,53791325,3690,3690,3690,3690,5
|
|
20231114,095200,53772875,3650,3665,3685,3635,302
|
|
20231114,095100,52663365,3665,3665,3665,3665,930
|
|
20231114,095000,49254915,3675,3675,3675,3675,0
|
|
20231114,094900,49254915,3675,3675,3675,3675,0
|
|
20231114,094800,49254915,3675,3675,3675,3675,1036
|
|
20231114,094700,45447615,3675,3675,3675,3675,0
|
|
20231114,094600,45447615,3675,3675,3675,3675,0
|
|
20231114,094500,45447615,3675,3675,3675,3675,0
|
|
20231114,094400,45447615,3675,3675,3675,3675,1
|
|
20231114,094300,45443940,3685,3680,3685,3680,2
|
|
20231114,094200,45436575,3675,3680,3680,3675,281
|
|
20231114,094100,44402500,3675,3675,3675,3675,5
|
|
20231114,094000,44384125,3675,3675,3675,3675,0
|
|
20231114,093900,44384125,3675,3675,3675,3675,0
|
|
20231114,093800,44384125,3675,3675,3675,3675,0
|
|
20231114,093700,44384125,3675,3675,3675,3675,0
|
|
20231114,093600,44384125,3675,3675,3675,3675,1
|
|
20231114,093500,44380450,3675,3675,3675,3675,0
|
|
20231114,093400,44380450,3675,3675,3675,3675,0
|
|
20231114,093300,44380450,3675,3675,3675,3675,0
|
|
20231114,093200,44380450,3675,3675,3675,3675,0
|
|
20231114,093100,44380450,3675,3675,3675,3675,0
|
|
20231114,093000,44380450,3675,3675,3675,3675,0
|
|
20231114,092900,44380450,3675,3675,3675,3675,0
|
|
20231114,092800,44380450,3675,3675,3675,3675,0
|
|
20231114,092700,44380450,3675,3675,3675,3675,0
|
|
20231114,092600,44380450,3675,3675,3675,3675,0
|
|
20231114,092500,44380450,3675,3675,3675,3675,0
|
|
20231114,092400,44380450,3675,3675,3710,3675,97
|
|
20231114,092300,44023450,3730,3685,3730,3685,25
|
|
20231114,092200,43931185,3670,3675,3685,3670,491
|
|
20231114,092100,42124365,3660,3660,3660,3660,0
|
|
20231114,092000,42124365,3660,3660,3660,3660,0
|
|
20231114,091900,42124365,3660,3660,3660,3660,0
|
|
20231114,091800,42124365,3660,3660,3660,3660,0
|
|
20231114,091700,42124365,3660,3660,3660,3660,239
|
|
20231114,091600,41249625,3675,3675,3675,3675,0
|
|
20231114,091500,41249625,3675,3675,3675,3675,9
|
|
20231114,091400,41216550,3655,3655,3655,3655,0
|
|
20231114,091300,41216550,3655,3655,3655,3655,0
|
|
20231114,091200,41216550,3655,3670,3670,3655,181
|
|
20231114,091100,40554980,3675,3675,3675,3675,0
|
|
20231114,091000,40554980,3675,3635,3675,3635,6609
|
|
20231114,090900,16468275,3635,3635,3635,3635,1
|
|
20231114,090800,16464640,3635,3625,3635,3625,122
|
|
20231114,090700,16022340,3625,3625,3625,3625,2
|
|
20231114,090600,16015090,3615,3615,3615,3615,637
|
|
20231114,090500,13712335,3615,3615,3615,3615,47
|
|
20231114,090400,13542430,3615,3615,3615,3615,0
|
|
20231114,090300,13542430,3615,3615,3615,3615,0
|
|
20231114,090200,13542430,3615,3615,3615,3615,0
|
|
20231114,090100,13542430,3615,3615,3615,3615,0
|
|
20231114,090000,13542430,3615,3615,3615,3615,2987
|