645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,194200,862176980,2790,2790,2790,2790,1794
|
|
20231110,194100,862176980,2790,2790,2790,2790,0
|
|
20231110,194000,862176980,2790,2790,2790,2790,0
|
|
20231110,193900,862176980,2790,2790,2790,2790,0
|
|
20231110,193800,862176980,2790,2790,2790,2790,0
|
|
20231110,193700,862176980,2790,2790,2790,2790,0
|
|
20231110,193600,862176980,2790,2790,2790,2790,0
|
|
20231110,193500,862176980,2790,2790,2790,2790,0
|
|
20231110,193400,862176980,2790,2790,2790,2790,0
|
|
20231110,193300,862176980,2790,2790,2790,2790,0
|
|
20231110,193200,862176980,2790,2790,2790,2790,0
|
|
20231110,193100,862176980,2790,2790,2790,2790,0
|
|
20231110,193000,862176980,2790,2790,2790,2790,0
|
|
20231110,192900,862176980,2790,2790,2790,2790,0
|
|
20231110,192800,862176980,2790,2790,2790,2790,0
|
|
20231110,192700,862176980,2790,2790,2790,2790,0
|
|
20231110,192600,862176980,2790,2790,2790,2790,0
|
|
20231110,192500,862176980,2790,2790,2790,2790,0
|
|
20231110,192400,862176980,2790,2790,2790,2790,0
|
|
20231110,192300,862176980,2790,2790,2790,2790,0
|
|
20231110,192200,862176980,2790,2790,2790,2790,0
|
|
20231110,192100,862176980,2790,2790,2790,2790,0
|
|
20231110,192000,862176980,2790,2790,2790,2790,0
|
|
20231110,191900,862176980,2790,2790,2790,2790,0
|
|
20231110,191800,862176980,2790,2790,2790,2790,0
|
|
20231110,191700,862176980,2790,2790,2790,2790,0
|
|
20231110,191600,862176980,2790,2790,2790,2790,0
|
|
20231110,191500,862176980,2790,2790,2790,2790,0
|
|
20231110,191400,862176980,2790,2790,2790,2790,0
|
|
20231110,191300,862176980,2790,2790,2790,2790,0
|
|
20231110,191200,862176980,2790,2790,2790,2790,1794
|
|
20231110,191100,862176980,2790,2790,2790,2790,0
|
|
20231110,191000,862176980,2790,2790,2790,2790,0
|
|
20231110,190900,862176980,2790,2790,2790,2790,0
|
|
20231110,190800,862176980,2790,2790,2790,2790,0
|
|
20231110,190700,862176980,2790,2790,2790,2790,0
|
|
20231110,190600,862176980,2790,2790,2790,2790,0
|
|
20231110,190500,862176980,2790,2790,2790,2790,0
|
|
20231110,190400,862176980,2790,2790,2790,2790,0
|
|
20231110,190300,862176980,2790,2790,2790,2790,0
|
|
20231110,190200,862176980,2790,2790,2790,2790,0
|
|
20231110,190100,862176980,2790,2790,2790,2790,0
|
|
20231110,190000,862176980,2790,2790,2790,2790,0
|
|
20231110,185900,862176980,2790,2790,2790,2790,0
|
|
20231110,185800,862176980,2790,2790,2790,2790,0
|
|
20231110,185700,862176980,2790,2790,2790,2790,0
|
|
20231110,185600,862176980,2790,2790,2790,2790,0
|
|
20231110,185500,862176980,2790,2790,2790,2790,0
|
|
20231110,185400,862176980,2790,2790,2790,2790,0
|
|
20231110,185300,862176980,2790,2790,2790,2790,0
|
|
20231110,185200,862176980,2790,2790,2790,2790,0
|
|
20231110,185100,862176980,2790,2790,2790,2790,0
|
|
20231110,185000,862176980,2790,2790,2790,2790,0
|
|
20231110,184900,862176980,2790,2790,2790,2790,0
|
|
20231110,184800,862176980,2790,2790,2790,2790,0
|
|
20231110,184700,862176980,2790,2790,2790,2790,0
|
|
20231110,184600,862176980,2790,2790,2790,2790,0
|
|
20231110,184500,862176980,2790,2790,2790,2790,0
|
|
20231110,184400,862176980,2790,2790,2790,2790,0
|
|
20231110,184300,862176980,2790,2790,2790,2790,0
|
|
20231110,184200,862176980,2790,2790,2790,2790,1794
|
|
20231110,184100,862176980,2790,2790,2790,2790,0
|
|
20231110,184000,862176980,2790,2790,2790,2790,0
|
|
20231110,183900,862176980,2790,2790,2790,2790,0
|
|
20231110,183800,862176980,2790,2790,2790,2790,0
|
|
20231110,183700,862176980,2790,2790,2790,2790,0
|
|
20231110,183600,862176980,2790,2790,2790,2790,0
|
|
20231110,183500,862176980,2790,2790,2790,2790,0
|
|
20231110,183400,862176980,2790,2790,2790,2790,0
|
|
20231110,183300,862176980,2790,2790,2790,2790,0
|
|
20231110,183200,862176980,2790,2790,2790,2790,0
|
|
20231110,183100,862176980,2790,2790,2790,2790,0
|
|
20231110,183000,862176980,2790,2790,2790,2790,0
|
|
20231110,182900,862176980,2790,2790,2790,2790,0
|
|
20231110,182800,862176980,2790,2790,2790,2790,0
|
|
20231110,182700,862176980,2790,2790,2790,2790,0
|
|
20231110,182600,862176980,2790,2790,2790,2790,0
|
|
20231110,182500,862176980,2790,2790,2790,2790,0
|
|
20231110,182400,862176980,2790,2790,2790,2790,0
|
|
20231110,182300,862176980,2790,2790,2790,2790,0
|
|
20231110,182200,862176980,2790,2790,2790,2790,0
|
|
20231110,182100,862176980,2790,2790,2790,2790,0
|
|
20231110,182000,862176980,2790,2790,2790,2790,0
|
|
20231110,181900,862176980,2790,2790,2790,2790,0
|
|
20231110,181800,862176980,2790,2790,2790,2790,0
|
|
20231110,181700,862176980,2790,2790,2790,2790,0
|
|
20231110,181600,862176980,2790,2790,2790,2790,0
|
|
20231110,181500,862176980,2790,2790,2790,2790,0
|
|
20231110,181400,862176980,2790,2790,2790,2790,0
|
|
20231110,181300,862176980,2790,2790,2790,2790,0
|
|
20231110,181200,862176980,2790,2790,2790,2790,1794
|
|
20231110,181100,862176980,2790,2790,2790,2790,0
|
|
20231110,181000,862176980,2790,2790,2790,2790,0
|
|
20231110,180900,862176980,2790,2790,2790,2790,0
|
|
20231110,180800,862176980,2790,2790,2790,2790,0
|
|
20231110,180700,862176980,2790,2790,2790,2790,0
|
|
20231110,180600,862176980,2790,2790,2790,2790,0
|
|
20231110,180500,862176980,2790,2790,2790,2790,0
|
|
20231110,180400,862176980,2790,2790,2790,2790,0
|
|
20231110,180300,862176980,2790,2790,2790,2790,0
|
|
20231110,180200,862176980,2790,2790,2790,2790,0
|
|
20231110,180100,862176980,2790,2790,2790,2790,0
|
|
20231110,180000,862176980,2790,2790,2790,2790,0
|
|
20231110,175900,862176980,2790,2790,2790,2790,0
|
|
20231110,175800,862176980,2790,2790,2790,2790,0
|
|
20231110,175700,862176980,2790,2790,2790,2790,0
|
|
20231110,175600,862176980,2790,2790,2790,2790,0
|
|
20231110,175500,862176980,2790,2790,2790,2790,0
|
|
20231110,175400,862176980,2790,2790,2790,2790,0
|
|
20231110,175300,862176980,2790,2790,2790,2790,0
|
|
20231110,175200,862176980,2790,2790,2790,2790,0
|
|
20231110,175100,862176980,2790,2790,2790,2790,0
|
|
20231110,175000,862176980,2790,2790,2790,2790,0
|
|
20231110,174900,862176980,2790,2790,2790,2790,0
|
|
20231110,174800,862176980,2790,2790,2790,2790,0
|
|
20231110,174700,862176980,2790,2790,2790,2790,0
|
|
20231110,174600,862176980,2790,2790,2790,2790,0
|
|
20231110,174500,862176980,2790,2790,2790,2790,0
|
|
20231110,174400,862176980,2790,2790,2790,2790,0
|
|
20231110,174300,862176980,2790,2790,2790,2790,0
|
|
20231110,174200,862176980,2790,2790,2790,2790,1794
|
|
20231110,174100,862176980,2790,2790,2790,2790,0
|
|
20231110,174000,862176980,2790,2790,2790,2790,0
|
|
20231110,173900,862176980,2790,2790,2790,2790,0
|
|
20231110,173800,862176980,2790,2790,2790,2790,0
|
|
20231110,173700,862176980,2790,2790,2790,2790,0
|
|
20231110,173600,862176980,2790,2790,2790,2790,0
|
|
20231110,173500,862176980,2790,2790,2790,2790,0
|
|
20231110,173400,862176980,2790,2790,2790,2790,0
|
|
20231110,173300,862176980,2790,2790,2790,2790,0
|
|
20231110,173200,862176980,2790,2790,2790,2790,0
|
|
20231110,173100,862176980,2790,2790,2790,2790,0
|
|
20231110,173000,862176980,2790,2790,2790,2790,0
|
|
20231110,172900,862176980,2790,2790,2790,2790,0
|
|
20231110,172800,862176980,2790,2790,2790,2790,0
|
|
20231110,172700,862176980,2790,2790,2790,2790,0
|
|
20231110,172600,862176980,2790,2790,2790,2790,0
|
|
20231110,172500,862176980,2790,2790,2790,2790,0
|
|
20231110,172400,862176980,2790,2790,2790,2790,0
|
|
20231110,172300,862176980,2790,2790,2790,2790,0
|
|
20231110,172200,862176980,2790,2790,2790,2790,0
|
|
20231110,172100,862176980,2790,2790,2790,2790,0
|
|
20231110,172000,862176980,2790,2790,2790,2790,0
|
|
20231110,171900,862176980,2790,2790,2790,2790,0
|
|
20231110,171800,862176980,2790,2790,2790,2790,0
|
|
20231110,171700,862176980,2790,2790,2790,2790,0
|
|
20231110,171600,862176980,2790,2790,2790,2790,0
|
|
20231110,171500,862176980,2790,2790,2790,2790,0
|
|
20231110,171400,862176980,2790,2790,2790,2790,0
|
|
20231110,171300,862176980,2790,2790,2790,2790,0
|
|
20231110,171200,862176980,2790,2790,2790,2790,1794
|
|
20231110,171100,862176980,2790,2790,2790,2790,0
|
|
20231110,171000,862176980,2790,2790,2790,2790,0
|
|
20231110,170900,862176980,2790,2790,2790,2790,0
|
|
20231110,170800,862176980,2790,2790,2790,2790,0
|
|
20231110,170700,862176980,2790,2790,2790,2790,0
|
|
20231110,170600,862176980,2790,2790,2790,2790,0
|
|
20231110,170500,862176980,2790,2790,2790,2790,0
|
|
20231110,170400,862176980,2790,2790,2790,2790,0
|
|
20231110,170300,862176980,2790,2790,2790,2790,0
|
|
20231110,170200,862176980,2790,2790,2790,2790,0
|
|
20231110,170100,862176980,2790,2790,2790,2790,0
|
|
20231110,170000,862176980,2790,2790,2790,2790,0
|
|
20231110,165900,862176980,2790,2790,2790,2790,0
|
|
20231110,165800,862176980,2790,2790,2790,2790,0
|
|
20231110,165700,862176980,2790,2790,2790,2790,0
|
|
20231110,165600,862176980,2790,2790,2790,2790,0
|
|
20231110,165500,862176980,2790,2790,2790,2790,0
|
|
20231110,165400,862176980,2790,2790,2790,2790,0
|
|
20231110,165300,862176980,2790,2790,2790,2790,0
|
|
20231110,165200,862176980,2790,2790,2790,2790,0
|
|
20231110,165100,862176980,2790,2790,2790,2790,0
|
|
20231110,165000,862176980,2790,2790,2790,2790,0
|
|
20231110,164900,862176980,2790,2790,2790,2790,0
|
|
20231110,164800,862176980,2790,2790,2790,2790,0
|
|
20231110,164700,862176980,2790,2790,2790,2790,0
|
|
20231110,164600,862176980,2790,2790,2790,2790,0
|
|
20231110,164500,862176980,2790,2790,2790,2790,0
|
|
20231110,164400,862176980,2790,2790,2790,2790,0
|
|
20231110,164300,862176980,2790,2790,2790,2790,0
|
|
20231110,164200,862176980,2790,2790,2790,2790,1794
|
|
20231110,164100,862176980,2790,2790,2790,2790,0
|
|
20231110,164000,862176980,2790,2790,2790,2790,0
|
|
20231110,163900,862176980,2790,2790,2790,2790,0
|
|
20231110,163800,862176980,2790,2790,2790,2790,0
|
|
20231110,163700,862176980,2790,2790,2790,2790,0
|
|
20231110,163600,862176980,2790,2790,2790,2790,0
|
|
20231110,163500,862176980,2790,2790,2790,2790,0
|
|
20231110,163400,862176980,2790,2790,2790,2790,0
|
|
20231110,163300,862176980,2790,2790,2790,2790,0
|
|
20231110,163200,862176980,2790,2790,2790,2790,0
|
|
20231110,163100,862176980,2790,2790,2790,2790,0
|
|
20231110,163000,862176980,2790,2790,2790,2790,0
|
|
20231110,162900,862176980,2790,2790,2790,2790,0
|
|
20231110,162800,862176980,2790,2790,2790,2790,0
|
|
20231110,162700,862176980,2790,2790,2790,2790,0
|
|
20231110,162600,862176980,2790,2790,2790,2790,0
|
|
20231110,162500,862176980,2790,2790,2790,2790,0
|
|
20231110,162400,862176980,2790,2790,2790,2790,0
|
|
20231110,162300,862176980,2790,2790,2790,2790,0
|
|
20231110,162200,862176980,2790,2790,2790,2790,0
|
|
20231110,162100,862176980,2790,2790,2790,2790,0
|
|
20231110,162000,862176980,2790,2790,2790,2790,0
|
|
20231110,161900,862176980,2790,2790,2790,2790,0
|
|
20231110,161800,862176980,2790,2790,2790,2790,0
|
|
20231110,161700,862176980,2790,2790,2790,2790,0
|
|
20231110,161600,862176980,2790,2790,2790,2790,0
|
|
20231110,161500,862176980,2790,2790,2790,2790,0
|
|
20231110,161400,862176980,2790,2790,2790,2790,0
|
|
20231110,161300,862176980,2790,2790,2790,2790,0
|
|
20231110,161200,862176980,2790,2790,2790,2790,1794
|
|
20231110,161100,862176980,2790,2790,2790,2790,0
|
|
20231110,161000,862176980,2790,2790,2790,2790,0
|
|
20231110,160900,862176980,2790,2790,2790,2790,0
|
|
20231110,160800,862176980,2790,2790,2790,2790,0
|
|
20231110,160700,862176980,2790,2790,2790,2790,0
|
|
20231110,160600,862176980,2790,2790,2790,2790,0
|
|
20231110,160500,862176980,2790,2790,2790,2790,0
|
|
20231110,160400,862176980,2790,2790,2790,2790,0
|
|
20231110,160300,862176980,2790,2790,2790,2790,0
|
|
20231110,160200,862176980,2790,2790,2790,2790,0
|
|
20231110,160100,862176980,2790,2790,2790,2790,0
|
|
20231110,160000,862176980,2790,2790,2790,2790,0
|
|
20231110,155900,862176980,2790,2790,2790,2790,0
|
|
20231110,155800,862176980,2790,2790,2790,2790,0
|
|
20231110,155700,862176980,2790,2790,2790,2790,0
|
|
20231110,155600,862176980,2790,2790,2790,2790,0
|
|
20231110,155500,862176980,2790,2790,2790,2790,0
|
|
20231110,155400,862176980,2790,2790,2790,2790,0
|
|
20231110,155300,862176980,2790,2790,2790,2790,0
|
|
20231110,155200,862176980,2790,2790,2790,2790,0
|
|
20231110,155100,862176980,2790,2790,2790,2790,0
|
|
20231110,155000,862176980,2790,2790,2790,2790,0
|
|
20231110,154900,862176980,2790,2790,2790,2790,0
|
|
20231110,154800,862176980,2790,2790,2790,2790,0
|
|
20231110,154700,862176980,2790,2790,2790,2790,0
|
|
20231110,154600,862176980,2790,2790,2790,2790,0
|
|
20231110,154500,862176980,2790,2790,2790,2790,0
|
|
20231110,154400,862176980,2790,2790,2790,2790,0
|
|
20231110,154300,862176980,2790,2790,2790,2790,0
|
|
20231110,154200,862176980,2790,2790,2790,2790,1794
|
|
20231110,154100,862176980,2790,2790,2790,2790,0
|
|
20231110,154000,862176980,2790,2790,2790,2790,0
|
|
20231110,153900,862176980,2790,2790,2790,2790,0
|
|
20231110,153800,862176980,2790,2790,2790,2790,0
|
|
20231110,153700,862176980,2790,2790,2790,2790,0
|
|
20231110,153600,862176980,2790,2790,2790,2790,0
|
|
20231110,153500,862176980,2790,2790,2790,2790,0
|
|
20231110,153400,862176980,2790,2790,2790,2790,0
|
|
20231110,153300,862176980,2790,2790,2790,2790,0
|
|
20231110,153200,862176980,2790,2790,2790,2790,0
|
|
20231110,153100,862176980,2790,2790,2790,2790,0
|
|
20231110,153000,862176980,2790,2790,2790,2790,1794
|
|
20231110,152900,857171720,2790,2790,2790,2790,0
|
|
20231110,152800,857171720,2790,2790,2790,2790,0
|
|
20231110,152700,857171720,2790,2790,2790,2790,0
|
|
20231110,152600,857171720,2790,2790,2790,2790,0
|
|
20231110,152500,857171720,2790,2790,2790,2790,0
|
|
20231110,152400,857171720,2790,2790,2790,2790,0
|
|
20231110,152300,857171720,2790,2790,2790,2790,0
|
|
20231110,152200,857171720,2790,2790,2790,2790,0
|
|
20231110,152100,857171720,2790,2790,2790,2790,0
|
|
20231110,152000,857171720,2790,2790,2790,2790,0
|
|
20231110,151900,857171720,2790,2790,2795,2790,2256
|
|
20231110,151800,850876475,2795,2795,2795,2795,0
|
|
20231110,151700,850876475,2795,2795,2800,2795,2632
|
|
20231110,151600,843519935,2795,2795,2800,2795,1572
|
|
20231110,151500,839126140,2795,2795,2800,2795,521
|
|
20231110,151400,837669940,2795,2795,2800,2795,4
|
|
20231110,151300,837658755,2795,2800,2800,2795,832
|
|
20231110,151200,835333310,2795,2800,2800,2795,2023
|
|
20231110,151100,829670335,2800,2800,2800,2800,0
|
|
20231110,151000,829670335,2800,2800,2800,2800,500
|
|
20231110,150900,828270335,2805,2805,2805,2805,1
|
|
20231110,150800,828267530,2800,2800,2800,2800,116
|
|
20231110,150700,827942730,2805,2805,2810,2805,855
|
|
20231110,150600,825544355,2810,2805,2810,2805,1399
|
|
20231110,150500,821620140,2805,2805,2810,2805,1536
|
|
20231110,150400,817311655,2800,2805,2805,2800,1577
|
|
20231110,150300,812889055,2805,2805,2805,2805,1994
|
|
20231110,150200,807295885,2810,2805,2810,2805,1472
|
|
20231110,150100,803166915,2810,2810,2810,2810,1857
|
|
20231110,150000,797948745,2810,2805,2810,2805,867
|
|
20231110,145900,795516795,2805,2805,2805,2805,0
|
|
20231110,145800,795516795,2805,2800,2805,2800,2693
|
|
20231110,145700,787976385,2800,2800,2800,2800,523
|
|
20231110,145600,786511985,2800,2800,2800,2800,150
|
|
20231110,145500,786091985,2800,2795,2800,2795,14
|
|
20231110,145400,786052800,2795,2800,2800,2795,1507
|
|
20231110,145300,781838200,2795,2795,2795,2795,1498
|
|
20231110,145200,777651290,2795,2795,2800,2795,182
|
|
20231110,145100,777142550,2795,2795,2795,2795,1821
|
|
20231110,145000,772052855,2795,2795,2795,2795,1500
|
|
20231110,144900,767860355,2795,2800,2800,2795,3119
|
|
20231110,144800,759140150,2795,2800,2800,2795,501
|
|
20231110,144700,757739850,2795,2800,2800,2795,101
|
|
20231110,144600,757457550,2795,2795,2800,2795,2031
|
|
20231110,144500,751780890,2790,2790,2790,2790,1928
|
|
20231110,144400,746401770,2790,2790,2795,2790,2280
|
|
20231110,144300,740040565,2790,2795,2795,2790,4597
|
|
20231110,144200,727205010,2795,2795,2795,2795,517
|
|
20231110,144100,725759995,2795,2795,2795,2795,5044
|
|
20231110,144000,711662015,2800,2785,2800,2785,2622
|
|
20231110,143900,704345870,2785,2785,2785,2785,0
|
|
20231110,143800,704345870,2785,2785,2785,2785,0
|
|
20231110,143700,704345870,2785,2785,2785,2785,0
|
|
20231110,143600,704345870,2785,2785,2785,2785,50
|
|
20231110,143500,704206620,2785,2790,2790,2785,235
|
|
20231110,143400,703551145,2790,2790,2790,2790,1207
|
|
20231110,143300,700183615,2785,2785,2790,2785,3
|
|
20231110,143200,700175255,2790,2790,2790,2790,0
|
|
20231110,143100,700175255,2790,2790,2790,2790,200
|
|
20231110,143000,699617255,2790,2790,2790,2790,1037
|
|
20231110,142900,696724025,2790,2785,2790,2785,23
|
|
20231110,142800,696659965,2785,2785,2785,2785,1170
|
|
20231110,142700,693401515,2790,2785,2790,2785,1098
|
|
20231110,142600,690343580,2790,2790,2790,2790,0
|
|
20231110,142500,690343580,2790,2790,2790,2790,0
|
|
20231110,142400,690343580,2790,2785,2790,2785,2
|
|
20231110,142300,690338005,2785,2785,2785,2785,0
|
|
20231110,142200,690338005,2785,2785,2785,2785,88
|
|
20231110,142100,690092925,2785,2785,2790,2785,409
|
|
20231110,142000,688953605,2785,2785,2785,2785,1034
|
|
20231110,141900,686073915,2785,2785,2785,2785,517
|
|
20231110,141800,684634070,2785,2785,2785,2785,0
|
|
20231110,141700,684634070,2785,2785,2785,2785,0
|
|
20231110,141600,684634070,2785,2785,2785,2785,0
|
|
20231110,141500,684634070,2785,2785,2785,2785,10
|
|
20231110,141400,684606220,2785,2785,2785,2785,0
|
|
20231110,141300,684606220,2785,2785,2785,2785,0
|
|
20231110,141200,684606220,2785,2785,2785,2785,169
|
|
20231110,141100,684135555,2785,2785,2785,2785,6
|
|
20231110,141000,684118845,2785,2785,2785,2785,0
|
|
20231110,140900,684118845,2785,2785,2785,2785,0
|
|
20231110,140800,684118845,2785,2785,2785,2785,0
|
|
20231110,140700,684118845,2785,2775,2785,2775,2
|
|
20231110,140600,684113285,2775,2775,2775,2775,1
|
|
20231110,140500,684110510,2785,2790,2790,2785,140
|
|
20231110,140400,683720085,2790,2780,2790,2775,12201
|
|
20231110,140300,649780130,2780,2780,2780,2780,0
|
|
20231110,140200,649780130,2780,2780,2780,2780,215
|
|
20231110,140100,649182430,2780,2780,2780,2780,0
|
|
20231110,140000,649182430,2780,2780,2780,2780,0
|
|
20231110,135900,649182430,2780,2780,2780,2780,1
|
|
20231110,135800,649179650,2775,2775,2775,2775,158
|
|
20231110,135700,648741200,2780,2780,2780,2780,0
|
|
20231110,135600,648741200,2780,2780,2780,2780,0
|
|
20231110,135500,648741200,2780,2780,2780,2780,2915
|
|
20231110,135400,640637500,2785,2785,2785,2785,0
|
|
20231110,135300,640637500,2785,2780,2785,2780,2
|
|
20231110,135200,640631935,2780,2780,2780,2780,0
|
|
20231110,135100,640631935,2780,2780,2785,2780,818
|
|
20231110,135000,638357890,2785,2785,2785,2785,0
|
|
20231110,134900,638357890,2785,2785,2785,2785,0
|
|
20231110,134800,638357890,2785,2785,2785,2785,150
|
|
20231110,134700,637940140,2785,2780,2785,2780,1041
|
|
20231110,134600,635045955,2785,2785,2785,2785,0
|
|
20231110,134500,635045955,2785,2785,2790,2785,1002
|
|
20231110,134400,632255375,2785,2785,2785,2785,1
|
|
20231110,134300,632252590,2780,2785,2785,2780,1093
|
|
20231110,134200,629209785,2780,2775,2780,2775,1517
|
|
20231110,134100,624992785,2770,2770,2770,2770,1147
|
|
20231110,134000,621815595,2765,2770,2770,2765,397
|
|
20231110,133900,620716855,2770,2765,2770,2765,3
|
|
20231110,133800,620708555,2765,2775,2775,2765,5000
|
|
20231110,133700,606851280,2780,2780,2780,2780,7
|
|
20231110,133600,606831820,2780,2780,2780,2780,0
|
|
20231110,133500,606831820,2780,2780,2780,2780,0
|
|
20231110,133400,606831820,2780,2780,2780,2780,0
|
|
20231110,133300,606831820,2780,2780,2780,2780,0
|
|
20231110,133200,606831820,2780,2780,2780,2780,0
|
|
20231110,133100,606831820,2780,2775,2780,2775,203
|
|
20231110,133000,606268145,2775,2775,2775,2775,0
|
|
20231110,132900,606268145,2775,2775,2775,2775,1
|
|
20231110,132800,606265370,2775,2775,2775,2775,0
|
|
20231110,132700,606265370,2775,2775,2775,2775,20
|
|
20231110,132600,606209870,2775,2775,2775,2775,150
|
|
20231110,132500,605793620,2775,2775,2775,2775,0
|
|
20231110,132400,605793620,2775,2775,2775,2775,0
|
|
20231110,132300,605793620,2775,2775,2775,2775,20
|
|
20231110,132200,605738120,2770,2770,2770,2770,687
|
|
20231110,132100,603835130,2775,2775,2775,2775,0
|
|
20231110,132000,603835130,2775,2775,2775,2775,1942
|
|
20231110,131900,598446080,2775,2775,2775,2775,0
|
|
20231110,131800,598446080,2775,2775,2775,2775,500
|
|
20231110,131700,597058580,2780,2775,2780,2775,151
|
|
20231110,131600,596639550,2775,2775,2775,2775,0
|
|
20231110,131500,596639550,2775,2775,2775,2775,1108
|
|
20231110,131400,593564850,2770,2770,2770,2770,0
|
|
20231110,131300,593564850,2770,2770,2770,2770,200
|
|
20231110,131200,593010850,2765,2765,2765,2765,0
|
|
20231110,131100,593010850,2765,2765,2765,2765,1
|
|
20231110,131000,593008085,2765,2765,2765,2765,0
|
|
20231110,130900,593008085,2765,2765,2765,2765,1378
|
|
20231110,130800,589197915,2765,2765,2765,2765,50
|
|
20231110,130700,589059665,2765,2765,2765,2765,1
|
|
20231110,130600,589056900,2765,2765,2765,2765,180
|
|
20231110,130500,588559200,2760,2760,2760,2760,0
|
|
20231110,130400,588559200,2760,2760,2760,2760,30
|
|
20231110,130300,588476400,2765,2765,2765,2765,0
|
|
20231110,130200,588476400,2765,2765,2765,2765,250
|
|
20231110,130100,587785150,2765,2760,2765,2760,786
|
|
20231110,130000,585614790,2765,2760,2765,2760,76
|
|
20231110,125900,585404780,2765,2765,2765,2765,150
|
|
20231110,125800,584990030,2760,2760,2760,2760,200
|
|
20231110,125700,584438030,2760,2760,2760,2760,168
|
|
20231110,125600,583974350,2760,2760,2760,2760,30
|
|
20231110,125500,583891550,2760,2760,2760,2760,0
|
|
20231110,125400,583891550,2760,2760,2760,2760,5
|
|
20231110,125300,583877750,2760,2760,2760,2760,0
|
|
20231110,125200,583877750,2760,2760,2760,2760,97
|
|
20231110,125100,583610030,2760,2760,2760,2760,0
|
|
20231110,125000,583610030,2760,2760,2760,2760,129
|
|
20231110,124900,583253990,2760,2760,2760,2760,200
|
|
20231110,124800,582701990,2760,2760,2760,2760,0
|
|
20231110,124700,582701990,2760,2760,2760,2760,24
|
|
20231110,124600,582635750,2760,2760,2760,2760,233
|
|
20231110,124500,581992670,2760,2760,2760,2760,12
|
|
20231110,124400,581959550,2760,2760,2760,2760,610
|
|
20231110,124300,580275950,2760,2760,2760,2760,0
|
|
20231110,124200,580275950,2760,2760,2760,2760,0
|
|
20231110,124100,580275950,2760,2760,2760,2760,0
|
|
20231110,124000,580275950,2760,2760,2760,2760,0
|
|
20231110,123900,580275950,2760,2760,2760,2760,225
|
|
20231110,123800,579654950,2760,2765,2765,2760,114
|
|
20231110,123700,579340210,2760,2760,2760,2760,0
|
|
20231110,123600,579340210,2760,2760,2760,2760,0
|
|
20231110,123500,579340210,2760,2760,2760,2760,0
|
|
20231110,123400,579340210,2760,2760,2760,2760,263
|
|
20231110,123300,578614330,2760,2760,2760,2760,144
|
|
20231110,123200,578216890,2760,2760,2760,2760,4
|
|
20231110,123100,578205850,2765,2765,2765,2765,0
|
|
20231110,123000,578205850,2765,2765,2765,2765,9
|
|
20231110,122900,578180965,2760,2760,2760,2760,2
|
|
20231110,122800,578175445,2760,2765,2765,2760,243
|
|
20231110,122700,577504215,2755,2755,2755,2755,33
|
|
20231110,122600,577413300,2760,2760,2760,2760,600
|
|
20231110,122500,575757300,2760,2760,2760,2760,100
|
|
20231110,122400,575481300,2755,2755,2755,2755,0
|
|
20231110,122300,575481300,2755,2755,2755,2755,776
|
|
20231110,122200,573343420,2760,2760,2760,2760,100
|
|
20231110,122100,573067420,2760,2760,2760,2760,3
|
|
20231110,122000,573059140,2760,2760,2760,2760,1626
|
|
20231110,121900,568571380,2765,2765,2765,2765,0
|
|
20231110,121800,568571380,2765,2765,2765,2765,0
|
|
20231110,121700,568571380,2765,2765,2765,2765,0
|
|
20231110,121600,568571380,2765,2765,2765,2765,0
|
|
20231110,121500,568571380,2765,2765,2765,2765,10
|
|
20231110,121400,568543730,2760,2760,2760,2760,0
|
|
20231110,121300,568543730,2760,2760,2760,2760,0
|
|
20231110,121200,568543730,2760,2765,2765,2760,416
|
|
20231110,121100,567395070,2770,2770,2770,2770,0
|
|
20231110,121000,567395070,2770,2770,2770,2770,0
|
|
20231110,120900,567395070,2770,2770,2770,2770,0
|
|
20231110,120800,567395070,2770,2760,2770,2760,202
|
|
20231110,120700,566837540,2775,2775,2775,2775,0
|
|
20231110,120600,566837540,2775,2775,2775,2775,0
|
|
20231110,120500,566837540,2775,2775,2775,2775,0
|
|
20231110,120400,566837540,2775,2775,2775,2775,20
|
|
20231110,120300,566782040,2780,2765,2780,2765,111
|
|
20231110,120200,566474935,2765,2765,2765,2765,0
|
|
20231110,120100,566474935,2765,2765,2765,2765,50
|
|
20231110,120000,566336685,2765,2760,2765,2755,9001
|
|
20231110,115900,541536925,2760,2760,2760,2760,206
|
|
20231110,115800,540968365,2765,2765,2765,2765,268
|
|
20231110,115700,540227345,2765,2765,2765,2765,101
|
|
20231110,115600,539948080,2760,2760,2760,2760,753
|
|
20231110,115500,537869800,2760,2775,2775,2760,15919
|
|
20231110,115400,493831310,2775,2775,2775,2775,6859
|
|
20231110,115300,474797585,2780,2780,2780,2780,0
|
|
20231110,115200,474797585,2780,2780,2780,2780,0
|
|
20231110,115100,474797585,2780,2780,2780,2780,0
|
|
20231110,115000,474797585,2780,2780,2780,2780,202
|
|
20231110,114900,474236025,2775,2775,2775,2775,0
|
|
20231110,114800,474236025,2775,2775,2775,2775,1000
|
|
20231110,114700,471461025,2780,2780,2780,2780,823
|
|
20231110,114600,469173085,2780,2780,2780,2780,118
|
|
20231110,114500,468845045,2775,2785,2785,2775,2207
|
|
20231110,114400,462709800,2780,2780,2780,2780,0
|
|
20231110,114300,462709800,2780,2780,2780,2780,1068
|
|
20231110,114200,459740760,2780,2780,2780,2780,0
|
|
20231110,114100,459740760,2780,2780,2780,2780,0
|
|
20231110,114000,459740760,2780,2780,2780,2780,0
|
|
20231110,113900,459740760,2780,2780,2780,2780,1
|
|
20231110,113800,459737980,2780,2780,2780,2780,0
|
|
20231110,113700,459737980,2780,2780,2780,2780,50
|
|
20231110,113600,459598980,2780,2780,2780,2780,1
|
|
20231110,113500,459596200,2775,2775,2775,2775,700
|
|
20231110,113400,457653700,2780,2780,2780,2780,0
|
|
20231110,113300,457653700,2780,2780,2780,2780,100
|
|
20231110,113200,457375700,2780,2780,2785,2780,328
|
|
20231110,113100,456463810,2780,2780,2780,2775,2788
|
|
20231110,113000,448725100,2775,2780,2780,2775,5125
|
|
20231110,112900,434481100,2785,2785,2785,2785,0
|
|
20231110,112800,434481100,2785,2780,2785,2780,1093
|
|
20231110,112700,431442460,2785,2780,2790,2780,220
|
|
20231110,112600,430830350,2790,2790,2790,2790,50
|
|
20231110,112500,430690850,2785,2785,2785,2785,628
|
|
20231110,112400,428941870,2785,2785,2785,2785,30
|
|
20231110,112300,428858320,2785,2790,2790,2785,1010
|
|
20231110,112200,426045445,2790,2780,2790,2780,17
|
|
20231110,112100,425998175,2785,2785,2785,2785,501
|
|
20231110,112000,424602890,2780,2780,2780,2780,132
|
|
20231110,111900,424235930,2780,2780,2780,2780,0
|
|
20231110,111800,424235930,2780,2780,2780,2780,100
|
|
20231110,111700,423957930,2780,2780,2780,2780,271
|
|
20231110,111600,423204550,2780,2780,2780,2780,233
|
|
20231110,111500,422556810,2785,2785,2785,2785,0
|
|
20231110,111400,422556810,2785,2785,2785,2785,0
|
|
20231110,111300,422556810,2785,2785,2785,2785,0
|
|
20231110,111200,422556810,2785,2785,2785,2785,0
|
|
20231110,111100,422556810,2785,2780,2785,2780,967
|
|
20231110,111000,419868545,2785,2785,2785,2785,2106
|
|
20231110,110900,414003335,2785,2785,2785,2785,21
|
|
20231110,110800,413944850,2795,2795,2795,2795,0
|
|
20231110,110700,413944850,2795,2795,2795,2795,0
|
|
20231110,110600,413944850,2795,2795,2795,2795,0
|
|
20231110,110500,413944850,2795,2795,2795,2795,0
|
|
20231110,110400,413944850,2795,2795,2795,2795,0
|
|
20231110,110300,413944850,2795,2800,2800,2785,3333
|
|
20231110,110200,404655265,2800,2795,2800,2795,190
|
|
20231110,110100,404124210,2795,2795,2795,2795,511
|
|
20231110,110000,402695965,2795,2795,2795,2795,5
|
|
20231110,105900,402681990,2795,2790,2795,2790,2
|
|
20231110,105800,402676405,2790,2790,2790,2790,0
|
|
20231110,105700,402676405,2790,2790,2790,2790,0
|
|
20231110,105600,402676405,2790,2795,2795,2790,282
|
|
20231110,105500,401889610,2795,2795,2795,2795,0
|
|
20231110,105400,401889610,2795,2795,2795,2795,0
|
|
20231110,105300,401889610,2795,2795,2795,2795,59
|
|
20231110,105200,401724705,2790,2790,2790,2790,494
|
|
20231110,105100,400346445,2790,2790,2790,2790,1
|
|
20231110,105000,400343655,2785,2785,2785,2785,0
|
|
20231110,104900,400343655,2785,2785,2785,2785,0
|
|
20231110,104800,400343655,2785,2785,2785,2785,4
|
|
20231110,104700,400332515,2785,2785,2785,2785,91
|
|
20231110,104600,400079080,2785,2785,2785,2785,46
|
|
20231110,104500,399950970,2780,2780,2780,2780,20
|
|
20231110,104400,399895370,2785,2785,2785,2785,0
|
|
20231110,104300,399895370,2785,2785,2785,2785,100
|
|
20231110,104200,399616870,2780,2775,2780,2775,175
|
|
20231110,104100,399130745,2780,2785,2785,2780,1187
|
|
20231110,104000,395829385,2780,2780,2785,2780,1352
|
|
20231110,103900,392070325,2785,2785,2785,2785,0
|
|
20231110,103800,392070325,2785,2785,2785,2785,0
|
|
20231110,103700,392070325,2785,2785,2785,2785,1
|
|
20231110,103600,392067540,2785,2785,2785,2785,100
|
|
20231110,103500,391789040,2780,2780,2780,2780,0
|
|
20231110,103400,391789040,2780,2780,2780,2780,245
|
|
20231110,103300,391107940,2780,2780,2780,2780,0
|
|
20231110,103200,391107940,2780,2780,2780,2780,1176
|
|
20231110,103100,387838660,2785,2785,2785,2785,15
|
|
20231110,103000,387796885,2785,2785,2785,2785,18
|
|
20231110,102900,387746755,2785,2780,2785,2780,21
|
|
20231110,102800,387688275,2785,2785,2785,2785,1
|
|
20231110,102700,387685490,2785,2785,2785,2785,291
|
|
20231110,102600,386875055,2780,2780,2780,2780,0
|
|
20231110,102500,386875055,2780,2780,2780,2780,245
|
|
20231110,102400,386193955,2780,2780,2780,2780,0
|
|
20231110,102300,386193955,2780,2780,2780,2780,864
|
|
20231110,102200,383792035,2785,2785,2785,2785,1
|
|
20231110,102100,383789250,2775,2780,2790,2775,3109
|
|
20231110,102000,375148745,2790,2780,2790,2780,1484
|
|
20231110,101900,371021850,2790,2790,2790,2790,0
|
|
20231110,101800,371021850,2790,2790,2790,2790,0
|
|
20231110,101700,371021850,2790,2785,2790,2785,301
|
|
20231110,101600,370183560,2780,2785,2785,2780,934
|
|
20231110,101500,367586145,2790,2790,2790,2790,15
|
|
20231110,101400,367544295,2785,2790,2790,2785,121
|
|
20231110,101300,367206810,2780,2790,2790,2780,1869
|
|
20231110,101200,362002305,2785,2785,2785,2785,4
|
|
20231110,101100,361991165,2785,2790,2790,2785,76
|
|
20231110,101000,361779375,2790,2790,2790,2790,50
|
|
20231110,100900,361639875,2785,2785,2785,2785,0
|
|
20231110,100800,361639875,2785,2785,2785,2785,783
|
|
20231110,100700,359459220,2785,2795,2795,2785,2195
|
|
20231110,100600,353345145,2790,2790,2795,2790,2439
|
|
20231110,100500,346540330,2790,2790,2790,2790,0
|
|
20231110,100400,346540330,2790,2790,2790,2790,531
|
|
20231110,100300,345058840,2790,2790,2790,2790,451
|
|
20231110,100200,343800550,2790,2785,2790,2780,356
|
|
20231110,100100,342807570,2790,2790,2790,2790,30
|
|
20231110,100000,342723870,2785,2785,2785,2785,400
|
|
20231110,095900,341609870,2780,2780,2780,2780,26
|
|
20231110,095800,341537590,2795,2795,2795,2785,2026
|
|
20231110,095700,335888705,2795,2795,2795,2795,100
|
|
20231110,095600,335609205,2800,2800,2800,2800,0
|
|
20231110,095500,335609205,2800,2800,2800,2800,22
|
|
20231110,095400,335547605,2780,2805,2805,2780,779
|
|
20231110,095300,333369960,2790,2785,2790,2785,354
|
|
20231110,095200,332382345,2775,2785,2785,2775,570
|
|
20231110,095100,330798305,2775,2775,2780,2775,957
|
|
20231110,095000,328141515,2780,2795,2795,2780,7280
|
|
20231110,094900,307853385,2795,2800,2800,2795,4583
|
|
20231110,094800,295021795,2820,2810,2820,2800,3242
|
|
20231110,094700,285924020,2815,2815,2815,2815,705
|
|
20231110,094600,283939445,2815,2815,2815,2815,2
|
|
20231110,094500,283933815,2815,2815,2815,2815,1500
|
|
20231110,094400,279711315,2815,2815,2815,2815,0
|
|
20231110,094300,279711315,2815,2815,2815,2815,0
|
|
20231110,094200,279711315,2815,2815,2815,2815,2
|
|
20231110,094100,279705685,2805,2810,2815,2805,776
|
|
20231110,094000,277528230,2815,2810,2825,2810,1669
|
|
20231110,093900,272838095,2810,2815,2815,2810,1651
|
|
20231110,093800,268196285,2815,2810,2815,2805,745
|
|
20231110,093700,266104380,2810,2815,2815,2810,2768
|
|
20231110,093600,258323300,2820,2820,2820,2820,241
|
|
20231110,093500,257643680,2820,2820,2820,2820,102
|
|
20231110,093400,257356040,2820,2815,2820,2810,3034
|
|
20231110,093300,248812485,2820,2825,2825,2820,1692
|
|
20231110,093200,244038690,2830,2820,2830,2815,3217
|
|
20231110,093100,234956100,2820,2820,2820,2820,60
|
|
20231110,093000,234786900,2820,2830,2830,2820,2995
|
|
20231110,092900,226327360,2835,2830,2835,2830,2
|
|
20231110,092800,226321695,2825,2825,2825,2825,50
|
|
20231110,092700,226180445,2825,2830,2830,2825,641
|
|
20231110,092600,224367835,2835,2840,2840,2830,1436
|
|
20231110,092500,220295865,2840,2850,2855,2840,17203
|
|
20231110,092400,171268290,2850,2845,2865,2840,2387
|
|
20231110,092300,164468085,2840,2840,2840,2840,17
|
|
20231110,092200,164419805,2835,2830,2835,2830,981
|
|
20231110,092100,161643030,2830,2835,2835,2830,2437
|
|
20231110,092000,154743855,2835,2865,2865,2835,3573
|
|
20231110,091900,144577860,2865,2855,2865,2850,2323
|
|
20231110,091800,137953135,2855,2855,2855,2855,371
|
|
20231110,091700,136893930,2855,2850,2870,2845,2767
|
|
20231110,091600,129003635,2850,2845,2850,2845,808
|
|
20231110,091500,126702620,2870,2835,2875,2825,4168
|
|
20231110,091400,114803230,2830,2850,2850,2830,3070
|
|
20231110,091300,106076740,2855,2855,2855,2855,319
|
|
20231110,091200,105165995,2850,2850,2850,2850,600
|
|
20231110,091100,103455995,2845,2855,2860,2845,2655
|
|
20231110,091000,95869505,2850,2855,2875,2845,4077
|
|
20231110,090900,84203860,2855,2865,2865,2845,3359
|
|
20231110,090800,74602685,2855,2860,2865,2845,4161
|
|
20231110,090700,62718480,2865,2870,2890,2865,3565
|
|
20231110,090600,52461000,2865,2860,2880,2855,445
|
|
20231110,090500,51183430,2850,2840,2850,2840,2389
|
|
20231110,090400,44382430,2845,2840,2845,2825,1258
|
|
20231110,090300,40807725,2845,2835,2845,2815,752
|
|
20231110,090200,38677220,2805,2820,2820,2805,3742
|
|
20231110,090100,28129685,2800,2800,2800,2800,2011
|
|
20231110,090000,22498885,2800,2865,2865,2800,7901
|