645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,194200,491668495,2635,2635,2635,2635,3042
|
|
20231117,194100,491668495,2635,2635,2635,2635,0
|
|
20231117,194000,491668495,2635,2635,2635,2635,0
|
|
20231117,193900,491668495,2635,2635,2635,2635,0
|
|
20231117,193800,491668495,2635,2635,2635,2635,0
|
|
20231117,193700,491668495,2635,2635,2635,2635,0
|
|
20231117,193600,491668495,2635,2635,2635,2635,0
|
|
20231117,193500,491668495,2635,2635,2635,2635,0
|
|
20231117,193400,491668495,2635,2635,2635,2635,0
|
|
20231117,193300,491668495,2635,2635,2635,2635,0
|
|
20231117,193200,491668495,2635,2635,2635,2635,0
|
|
20231117,193100,491668495,2635,2635,2635,2635,0
|
|
20231117,193000,491668495,2635,2635,2635,2635,0
|
|
20231117,192900,491668495,2635,2635,2635,2635,0
|
|
20231117,192800,491668495,2635,2635,2635,2635,0
|
|
20231117,192700,491668495,2635,2635,2635,2635,0
|
|
20231117,192600,491668495,2635,2635,2635,2635,0
|
|
20231117,192500,491668495,2635,2635,2635,2635,0
|
|
20231117,192400,491668495,2635,2635,2635,2635,0
|
|
20231117,192300,491668495,2635,2635,2635,2635,0
|
|
20231117,192200,491668495,2635,2635,2635,2635,0
|
|
20231117,192100,491668495,2635,2635,2635,2635,0
|
|
20231117,192000,491668495,2635,2635,2635,2635,0
|
|
20231117,191900,491668495,2635,2635,2635,2635,0
|
|
20231117,191800,491668495,2635,2635,2635,2635,0
|
|
20231117,191700,491668495,2635,2635,2635,2635,0
|
|
20231117,191600,491668495,2635,2635,2635,2635,0
|
|
20231117,191500,491668495,2635,2635,2635,2635,0
|
|
20231117,191400,491668495,2635,2635,2635,2635,0
|
|
20231117,191300,491668495,2635,2635,2635,2635,0
|
|
20231117,191200,491668495,2635,2635,2635,2635,3042
|
|
20231117,191100,491668495,2635,2635,2635,2635,0
|
|
20231117,191000,491668495,2635,2635,2635,2635,0
|
|
20231117,190900,491668495,2635,2635,2635,2635,0
|
|
20231117,190800,491668495,2635,2635,2635,2635,0
|
|
20231117,190700,491668495,2635,2635,2635,2635,0
|
|
20231117,190600,491668495,2635,2635,2635,2635,0
|
|
20231117,190500,491668495,2635,2635,2635,2635,0
|
|
20231117,190400,491668495,2635,2635,2635,2635,0
|
|
20231117,190300,491668495,2635,2635,2635,2635,0
|
|
20231117,190200,491668495,2635,2635,2635,2635,0
|
|
20231117,190100,491668495,2635,2635,2635,2635,0
|
|
20231117,190000,491668495,2635,2635,2635,2635,0
|
|
20231117,185900,491668495,2635,2635,2635,2635,0
|
|
20231117,185800,491668495,2635,2635,2635,2635,0
|
|
20231117,185700,491668495,2635,2635,2635,2635,0
|
|
20231117,185600,491668495,2635,2635,2635,2635,0
|
|
20231117,185500,491668495,2635,2635,2635,2635,0
|
|
20231117,185400,491668495,2635,2635,2635,2635,0
|
|
20231117,185300,491668495,2635,2635,2635,2635,0
|
|
20231117,185200,491668495,2635,2635,2635,2635,0
|
|
20231117,185100,491668495,2635,2635,2635,2635,0
|
|
20231117,185000,491668495,2635,2635,2635,2635,0
|
|
20231117,184900,491668495,2635,2635,2635,2635,0
|
|
20231117,184800,491668495,2635,2635,2635,2635,0
|
|
20231117,184700,491668495,2635,2635,2635,2635,0
|
|
20231117,184600,491668495,2635,2635,2635,2635,0
|
|
20231117,184500,491668495,2635,2635,2635,2635,0
|
|
20231117,184400,491668495,2635,2635,2635,2635,0
|
|
20231117,184300,491668495,2635,2635,2635,2635,0
|
|
20231117,184200,491668495,2635,2635,2635,2635,3042
|
|
20231117,184100,491668495,2635,2635,2635,2635,0
|
|
20231117,184000,491668495,2635,2635,2635,2635,0
|
|
20231117,183900,491668495,2635,2635,2635,2635,0
|
|
20231117,183800,491668495,2635,2635,2635,2635,0
|
|
20231117,183700,491668495,2635,2635,2635,2635,0
|
|
20231117,183600,491668495,2635,2635,2635,2635,0
|
|
20231117,183500,491668495,2635,2635,2635,2635,0
|
|
20231117,183400,491668495,2635,2635,2635,2635,0
|
|
20231117,183300,491668495,2635,2635,2635,2635,0
|
|
20231117,183200,491668495,2635,2635,2635,2635,0
|
|
20231117,183100,491668495,2635,2635,2635,2635,0
|
|
20231117,183000,491668495,2635,2635,2635,2635,0
|
|
20231117,182900,491668495,2635,2635,2635,2635,0
|
|
20231117,182800,491668495,2635,2635,2635,2635,0
|
|
20231117,182700,491668495,2635,2635,2635,2635,0
|
|
20231117,182600,491668495,2635,2635,2635,2635,0
|
|
20231117,182500,491668495,2635,2635,2635,2635,0
|
|
20231117,182400,491668495,2635,2635,2635,2635,0
|
|
20231117,182300,491668495,2635,2635,2635,2635,0
|
|
20231117,182200,491668495,2635,2635,2635,2635,0
|
|
20231117,182100,491668495,2635,2635,2635,2635,0
|
|
20231117,182000,491668495,2635,2635,2635,2635,0
|
|
20231117,181900,491668495,2635,2635,2635,2635,0
|
|
20231117,181800,491668495,2635,2635,2635,2635,0
|
|
20231117,181700,491668495,2635,2635,2635,2635,0
|
|
20231117,181600,491668495,2635,2635,2635,2635,0
|
|
20231117,181500,491668495,2635,2635,2635,2635,0
|
|
20231117,181400,491668495,2635,2635,2635,2635,0
|
|
20231117,181300,491668495,2635,2635,2635,2635,0
|
|
20231117,181200,491668495,2635,2635,2635,2635,3042
|
|
20231117,181100,491668495,2635,2635,2635,2635,0
|
|
20231117,181000,491668495,2635,2635,2635,2635,0
|
|
20231117,180900,491668495,2635,2635,2635,2635,0
|
|
20231117,180800,491668495,2635,2635,2635,2635,0
|
|
20231117,180700,491668495,2635,2635,2635,2635,0
|
|
20231117,180600,491668495,2635,2635,2635,2635,0
|
|
20231117,180500,491668495,2635,2635,2635,2635,0
|
|
20231117,180400,491668495,2635,2635,2635,2635,0
|
|
20231117,180300,491668495,2635,2635,2635,2635,0
|
|
20231117,180200,491668495,2635,2635,2635,2635,0
|
|
20231117,180100,491668495,2635,2635,2635,2635,0
|
|
20231117,180000,491668495,2635,2635,2635,2635,0
|
|
20231117,175900,491668495,2635,2635,2635,2635,0
|
|
20231117,175800,491668495,2635,2635,2635,2635,0
|
|
20231117,175700,491668495,2635,2635,2635,2635,0
|
|
20231117,175600,491668495,2635,2635,2635,2635,0
|
|
20231117,175500,491668495,2635,2635,2635,2635,0
|
|
20231117,175400,491668495,2635,2635,2635,2635,0
|
|
20231117,175300,491668495,2635,2635,2635,2635,0
|
|
20231117,175200,491668495,2635,2635,2635,2635,0
|
|
20231117,175100,491668495,2635,2635,2635,2635,0
|
|
20231117,175000,491668495,2635,2635,2635,2635,0
|
|
20231117,174900,491668495,2635,2635,2635,2635,0
|
|
20231117,174800,491668495,2635,2635,2635,2635,0
|
|
20231117,174700,491668495,2635,2635,2635,2635,0
|
|
20231117,174600,491668495,2635,2635,2635,2635,0
|
|
20231117,174500,491668495,2635,2635,2635,2635,0
|
|
20231117,174400,491668495,2635,2635,2635,2635,0
|
|
20231117,174300,491668495,2635,2635,2635,2635,0
|
|
20231117,174200,491668495,2635,2635,2635,2635,3042
|
|
20231117,174100,491668495,2635,2635,2635,2635,0
|
|
20231117,174000,491668495,2635,2635,2635,2635,0
|
|
20231117,173900,491668495,2635,2635,2635,2635,0
|
|
20231117,173800,491668495,2635,2635,2635,2635,0
|
|
20231117,173700,491668495,2635,2635,2635,2635,0
|
|
20231117,173600,491668495,2635,2635,2635,2635,0
|
|
20231117,173500,491668495,2635,2635,2635,2635,0
|
|
20231117,173400,491668495,2635,2635,2635,2635,0
|
|
20231117,173300,491668495,2635,2635,2635,2635,0
|
|
20231117,173200,491668495,2635,2635,2635,2635,0
|
|
20231117,173100,491668495,2635,2635,2635,2635,0
|
|
20231117,173000,491668495,2635,2635,2635,2635,0
|
|
20231117,172900,491668495,2635,2635,2635,2635,0
|
|
20231117,172800,491668495,2635,2635,2635,2635,0
|
|
20231117,172700,491668495,2635,2635,2635,2635,0
|
|
20231117,172600,491668495,2635,2635,2635,2635,0
|
|
20231117,172500,491668495,2635,2635,2635,2635,0
|
|
20231117,172400,491668495,2635,2635,2635,2635,0
|
|
20231117,172300,491668495,2635,2635,2635,2635,0
|
|
20231117,172200,491668495,2635,2635,2635,2635,0
|
|
20231117,172100,491668495,2635,2635,2635,2635,0
|
|
20231117,172000,491668495,2635,2635,2635,2635,0
|
|
20231117,171900,491668495,2635,2635,2635,2635,0
|
|
20231117,171800,491668495,2635,2635,2635,2635,0
|
|
20231117,171700,491668495,2635,2635,2635,2635,0
|
|
20231117,171600,491668495,2635,2635,2635,2635,0
|
|
20231117,171500,491668495,2635,2635,2635,2635,0
|
|
20231117,171400,491668495,2635,2635,2635,2635,0
|
|
20231117,171300,491668495,2635,2635,2635,2635,0
|
|
20231117,171200,491668495,2635,2635,2635,2635,3042
|
|
20231117,171100,491668495,2635,2635,2635,2635,0
|
|
20231117,171000,491668495,2635,2635,2635,2635,0
|
|
20231117,170900,491668495,2635,2635,2635,2635,0
|
|
20231117,170800,491668495,2635,2635,2635,2635,0
|
|
20231117,170700,491668495,2635,2635,2635,2635,0
|
|
20231117,170600,491668495,2635,2635,2635,2635,0
|
|
20231117,170500,491668495,2635,2635,2635,2635,0
|
|
20231117,170400,491668495,2635,2635,2635,2635,0
|
|
20231117,170300,491668495,2635,2635,2635,2635,0
|
|
20231117,170200,491668495,2635,2635,2635,2635,0
|
|
20231117,170100,491668495,2635,2635,2635,2635,0
|
|
20231117,170000,491668495,2635,2635,2635,2635,0
|
|
20231117,165900,491668495,2635,2635,2635,2635,0
|
|
20231117,165800,491668495,2635,2635,2635,2635,0
|
|
20231117,165700,491668495,2635,2635,2635,2635,0
|
|
20231117,165600,491668495,2635,2635,2635,2635,0
|
|
20231117,165500,491668495,2635,2635,2635,2635,0
|
|
20231117,165400,491668495,2635,2635,2635,2635,0
|
|
20231117,165300,491668495,2635,2635,2635,2635,0
|
|
20231117,165200,491668495,2635,2635,2635,2635,0
|
|
20231117,165100,491668495,2635,2635,2635,2635,0
|
|
20231117,165000,491668495,2635,2635,2635,2635,0
|
|
20231117,164900,491668495,2635,2635,2635,2635,0
|
|
20231117,164800,491668495,2635,2635,2635,2635,0
|
|
20231117,164700,491668495,2635,2635,2635,2635,0
|
|
20231117,164600,491668495,2635,2635,2635,2635,0
|
|
20231117,164500,491668495,2635,2635,2635,2635,0
|
|
20231117,164400,491668495,2635,2635,2635,2635,0
|
|
20231117,164300,491668495,2635,2635,2635,2635,0
|
|
20231117,164200,491668495,2635,2635,2635,2635,3042
|
|
20231117,164100,491668495,2635,2635,2635,2635,0
|
|
20231117,164000,491668495,2635,2635,2635,2635,0
|
|
20231117,163900,491668495,2635,2635,2635,2635,0
|
|
20231117,163800,491668495,2635,2635,2635,2635,0
|
|
20231117,163700,491668495,2635,2635,2635,2635,0
|
|
20231117,163600,491668495,2635,2635,2635,2635,0
|
|
20231117,163500,491668495,2635,2635,2635,2635,0
|
|
20231117,163400,491668495,2635,2635,2635,2635,0
|
|
20231117,163300,491668495,2635,2635,2635,2635,0
|
|
20231117,163200,491668495,2635,2635,2635,2635,0
|
|
20231117,163100,491668495,2635,2635,2635,2635,0
|
|
20231117,163000,491668495,2635,2635,2635,2635,0
|
|
20231117,162900,491668495,2635,2635,2635,2635,0
|
|
20231117,162800,491668495,2635,2635,2635,2635,0
|
|
20231117,162700,491668495,2635,2635,2635,2635,0
|
|
20231117,162600,491668495,2635,2635,2635,2635,0
|
|
20231117,162500,491668495,2635,2635,2635,2635,0
|
|
20231117,162400,491668495,2635,2635,2635,2635,0
|
|
20231117,162300,491668495,2635,2635,2635,2635,0
|
|
20231117,162200,491668495,2635,2635,2635,2635,0
|
|
20231117,162100,491668495,2635,2635,2635,2635,0
|
|
20231117,162000,491668495,2635,2635,2635,2635,0
|
|
20231117,161900,491668495,2635,2635,2635,2635,0
|
|
20231117,161800,491668495,2635,2635,2635,2635,0
|
|
20231117,161700,491668495,2635,2635,2635,2635,0
|
|
20231117,161600,491668495,2635,2635,2635,2635,0
|
|
20231117,161500,491668495,2635,2635,2635,2635,0
|
|
20231117,161400,491668495,2635,2635,2635,2635,0
|
|
20231117,161300,491668495,2635,2635,2635,2635,0
|
|
20231117,161200,491668495,2635,2635,2635,2635,3042
|
|
20231117,161100,491668495,2635,2635,2635,2635,0
|
|
20231117,161000,491668495,2635,2635,2635,2635,0
|
|
20231117,160900,491668495,2635,2635,2635,2635,0
|
|
20231117,160800,491668495,2635,2635,2635,2635,0
|
|
20231117,160700,491668495,2635,2635,2635,2635,0
|
|
20231117,160600,491668495,2635,2635,2635,2635,0
|
|
20231117,160500,491668495,2635,2635,2635,2635,0
|
|
20231117,160400,491668495,2635,2635,2635,2635,0
|
|
20231117,160300,491668495,2635,2635,2635,2635,0
|
|
20231117,160200,491668495,2635,2635,2635,2635,0
|
|
20231117,160100,491668495,2635,2635,2635,2635,0
|
|
20231117,160000,491668495,2635,2635,2635,2635,0
|
|
20231117,155900,491668495,2635,2635,2635,2635,0
|
|
20231117,155800,491668495,2635,2635,2635,2635,0
|
|
20231117,155700,491668495,2635,2635,2635,2635,0
|
|
20231117,155600,491668495,2635,2635,2635,2635,0
|
|
20231117,155500,491668495,2635,2635,2635,2635,0
|
|
20231117,155400,491668495,2635,2635,2635,2635,0
|
|
20231117,155300,491668495,2635,2635,2635,2635,0
|
|
20231117,155200,491668495,2635,2635,2635,2635,0
|
|
20231117,155100,491668495,2635,2635,2635,2635,0
|
|
20231117,155000,491668495,2635,2635,2635,2635,0
|
|
20231117,154900,491668495,2635,2635,2635,2635,0
|
|
20231117,154800,491668495,2635,2635,2635,2635,0
|
|
20231117,154700,491668495,2635,2635,2635,2635,0
|
|
20231117,154600,491668495,2635,2635,2635,2635,0
|
|
20231117,154500,491668495,2635,2635,2635,2635,0
|
|
20231117,154400,491668495,2635,2635,2635,2635,0
|
|
20231117,154300,491668495,2635,2635,2635,2635,0
|
|
20231117,154200,491668495,2635,2635,2635,2635,3042
|
|
20231117,154100,491668495,2635,2635,2635,2635,0
|
|
20231117,154000,491668495,2635,2635,2635,2635,0
|
|
20231117,153900,491668495,2635,2635,2635,2635,0
|
|
20231117,153800,491668495,2635,2635,2635,2635,0
|
|
20231117,153700,491668495,2635,2635,2635,2635,0
|
|
20231117,153600,491668495,2635,2635,2635,2635,0
|
|
20231117,153500,491668495,2635,2635,2635,2635,0
|
|
20231117,153400,491668495,2635,2635,2635,2635,0
|
|
20231117,153300,491668495,2635,2635,2635,2635,0
|
|
20231117,153200,491668495,2635,2635,2635,2635,0
|
|
20231117,153100,491668495,2635,2635,2635,2635,0
|
|
20231117,153000,491668495,2635,2635,2635,2635,3042
|
|
20231117,152900,483652825,2630,2630,2630,2630,0
|
|
20231117,152800,483652825,2630,2630,2630,2630,0
|
|
20231117,152700,483652825,2630,2630,2630,2630,0
|
|
20231117,152600,483652825,2630,2630,2630,2630,0
|
|
20231117,152500,483652825,2630,2630,2630,2630,0
|
|
20231117,152400,483652825,2630,2630,2630,2630,0
|
|
20231117,152300,483652825,2630,2630,2630,2630,0
|
|
20231117,152200,483652825,2630,2630,2630,2630,0
|
|
20231117,152100,483652825,2630,2630,2630,2630,0
|
|
20231117,152000,483652825,2630,2630,2630,2630,0
|
|
20231117,151900,483652825,2630,2615,2630,2615,138
|
|
20231117,151800,483290145,2615,2630,2630,2615,227
|
|
20231117,151700,482694025,2630,2615,2630,2615,297
|
|
20231117,151600,481917355,2615,2615,2620,2615,202
|
|
20231117,151500,481388765,2625,2615,2625,2615,218
|
|
20231117,151400,480818085,2615,2615,2630,2610,336
|
|
20231117,151300,479937415,2610,2615,2615,2610,257
|
|
20231117,151200,479266290,2615,2615,2615,2610,154
|
|
20231117,151100,478864180,2610,2610,2630,2610,317
|
|
20231117,151000,478034085,2605,2610,2610,2605,193
|
|
20231117,150900,477530890,2610,2605,2615,2605,231
|
|
20231117,150800,476928030,2605,2610,2610,2605,589
|
|
20231117,150700,475393365,2610,2620,2635,2610,691
|
|
20231117,150600,473585075,2620,2605,2620,2605,1202
|
|
20231117,150500,470442170,2605,2605,2615,2605,323
|
|
20231117,150400,469600005,2605,2605,2605,2605,280
|
|
20231117,150300,468870605,2605,2605,2615,2605,337
|
|
20231117,150200,467991700,2605,2605,2605,2605,209
|
|
20231117,150100,467447255,2605,2605,2605,2605,164
|
|
20231117,150000,467020035,2605,2605,2605,2605,322
|
|
20231117,145900,466181225,2605,2605,2610,2605,189
|
|
20231117,145800,465688730,2605,2605,2610,2605,509
|
|
20231117,145700,464361200,2605,2605,2610,2605,176
|
|
20231117,145600,463902285,2605,2605,2610,2605,310
|
|
20231117,145500,463094585,2605,2605,2605,2605,136
|
|
20231117,145400,462740305,2600,2605,2605,2600,419
|
|
20231117,145300,461649560,2605,2605,2615,2605,186
|
|
20231117,145200,461164390,2605,2615,2615,2600,6416
|
|
20231117,145100,444463175,2615,2605,2620,2605,443
|
|
20231117,145000,443306010,2605,2610,2615,2605,3053
|
|
20231117,144900,435341405,2610,2610,2610,2610,217
|
|
20231117,144800,434775035,2610,2610,2615,2610,262
|
|
20231117,144700,434090635,2610,2615,2615,2610,880
|
|
20231117,144600,431791760,2615,2615,2615,2615,215
|
|
20231117,144500,431229535,2615,2615,2615,2615,239
|
|
20231117,144400,430604550,2615,2615,2615,2615,148
|
|
20231117,144300,430217530,2615,2615,2615,2615,206
|
|
20231117,144200,429678840,2615,2615,2615,2615,183
|
|
20231117,144100,429200295,2615,2620,2620,2615,232
|
|
20231117,144000,428592855,2620,2615,2620,2610,2441
|
|
20231117,143900,422201420,2615,2615,2615,2615,143
|
|
20231117,143800,421827475,2615,2615,2615,2615,384
|
|
20231117,143700,420823315,2615,2615,2615,2615,153
|
|
20231117,143600,420423220,2615,2615,2615,2615,214
|
|
20231117,143500,419863610,2615,2620,2620,2615,514
|
|
20231117,143400,418517420,2620,2615,2625,2615,243
|
|
20231117,143300,417881145,2615,2620,2620,2615,151
|
|
20231117,143200,417486090,2620,2615,2620,2615,292
|
|
20231117,143100,416721280,2615,2620,2620,2615,497
|
|
20231117,143000,415421250,2620,2615,2620,2615,280
|
|
20231117,142900,414688925,2615,2615,2615,2615,274
|
|
20231117,142800,413972415,2615,2620,2630,2615,3075
|
|
20231117,142700,405921085,2620,2620,2620,2620,231
|
|
20231117,142600,405315865,2620,2620,2625,2620,476
|
|
20231117,142500,404066715,2625,2625,2625,2620,241
|
|
20231117,142400,403434450,2625,2625,2625,2625,257
|
|
20231117,142300,402759825,2625,2625,2625,2625,168
|
|
20231117,142200,402318825,2625,2630,2630,2625,360
|
|
20231117,142100,401373315,2630,2630,2630,2630,175
|
|
20231117,142000,400913065,2630,2630,2630,2630,272
|
|
20231117,141900,400197705,2630,2630,2630,2630,259
|
|
20231117,141800,399516535,2630,2630,2630,2630,233
|
|
20231117,141700,398903745,2630,2635,2635,2630,224
|
|
20231117,141600,398314350,2630,2635,2635,2630,284
|
|
20231117,141500,397567425,2630,2630,2630,2630,98
|
|
20231117,141400,397309685,2630,2630,2635,2630,205
|
|
20231117,141300,396770435,2630,2630,2635,2630,160
|
|
20231117,141200,396349585,2635,2635,2635,2630,374
|
|
20231117,141100,395364960,2635,2630,2635,2630,407
|
|
20231117,141000,394294420,2630,2630,2635,2630,208
|
|
20231117,140900,393747355,2630,2630,2635,2630,226
|
|
20231117,140800,393152930,2630,2630,2630,2630,146
|
|
20231117,140700,392768950,2630,2630,2630,2630,150
|
|
20231117,140600,392374450,2630,2625,2630,2625,296
|
|
20231117,140500,391596165,2625,2630,2630,2625,430
|
|
20231117,140400,390467215,2630,2630,2630,2630,140
|
|
20231117,140300,390099015,2630,2630,2630,2630,241
|
|
20231117,140200,389465185,2630,2630,2630,2630,150
|
|
20231117,140100,389070685,2635,2630,2635,2630,223
|
|
20231117,140000,388484095,2630,2630,2630,2630,154
|
|
20231117,135900,388079075,2630,2625,2630,2625,245
|
|
20231117,135800,387435085,2625,2625,2625,2625,246
|
|
20231117,135700,386789335,2625,2625,2640,2625,203
|
|
20231117,135600,386256445,2625,2625,2640,2625,235
|
|
20231117,135500,385639380,2625,2625,2625,2625,172
|
|
20231117,135400,385187880,2625,2625,2625,2625,185
|
|
20231117,135300,384702255,2630,2625,2630,2625,262
|
|
20231117,135200,384013635,2625,2625,2640,2625,264
|
|
20231117,135100,383320620,2620,2625,2625,2620,2441
|
|
20231117,135000,376924345,2625,2625,2625,2625,1500
|
|
20231117,134900,372986845,2625,2625,2625,2625,388
|
|
20231117,134800,371968345,2635,2625,2635,2625,102
|
|
20231117,134700,371700585,2625,2625,2625,2625,208
|
|
20231117,134600,371154585,2625,2620,2640,2620,1366
|
|
20231117,134500,367569060,2620,2620,2620,2620,877
|
|
20231117,134400,365271320,2620,2630,2630,2620,4520
|
|
20231117,134300,353395005,2630,2630,2630,2630,188
|
|
20231117,134200,352900565,2630,2630,2630,2630,239
|
|
20231117,134100,352271995,2630,2625,2645,2625,405
|
|
20231117,134000,351207270,2630,2630,2635,2630,526
|
|
20231117,133900,349822890,2630,2630,2630,2630,175
|
|
20231117,133800,349362640,2630,2630,2630,2630,574
|
|
20231117,133700,347853020,2630,2625,2645,2625,214
|
|
20231117,133600,347290310,2625,2625,2625,2625,366
|
|
20231117,133500,346329560,2625,2625,2625,2625,230
|
|
20231117,133400,345725810,2625,2625,2625,2625,199
|
|
20231117,133300,345203435,2625,2625,2625,2625,174
|
|
20231117,133200,344746685,2625,2625,2625,2625,212
|
|
20231117,133100,344190185,2625,2630,2630,2625,248
|
|
20231117,133000,343538175,2630,2630,2630,2630,120
|
|
20231117,132900,343222575,2630,2630,2630,2630,349
|
|
20231117,132800,342304705,2630,2630,2630,2630,134
|
|
20231117,132700,341952285,2630,2630,2630,2630,233
|
|
20231117,132600,341339495,2630,2630,2630,2630,210
|
|
20231117,132500,340787195,2630,2630,2630,2630,147
|
|
20231117,132400,340400585,2630,2630,2630,2630,586
|
|
20231117,132300,338859405,2630,2630,2630,2630,199
|
|
20231117,132200,338336035,2635,2630,2635,2630,226
|
|
20231117,132100,337741580,2630,2630,2635,2630,179
|
|
20231117,132000,337270805,2630,2635,2635,2630,441
|
|
20231117,131900,336109530,2635,2640,2640,2635,695
|
|
20231117,131800,334275705,2635,2645,2645,2635,295
|
|
20231117,131700,333498035,2645,2630,2645,2630,654
|
|
20231117,131600,331775360,2630,2635,2635,2630,351
|
|
20231117,131500,330851350,2635,2625,2635,2625,557
|
|
20231117,131400,329385525,2625,2630,2630,2625,272
|
|
20231117,131300,328670810,2630,2630,2630,2630,1244
|
|
20231117,131200,325399090,2630,2630,2630,2630,2464
|
|
20231117,131100,318918770,2630,2635,2635,2630,2296
|
|
20231117,131000,312869545,2630,2635,2635,2630,345
|
|
20231117,130900,311960600,2635,2635,2635,2635,341
|
|
20231117,130800,311062065,2635,2645,2650,2635,13662
|
|
20231117,130700,274943810,2645,2645,2645,2645,346
|
|
20231117,130600,274028640,2645,2650,2650,2645,4420
|
|
20231117,130500,262316220,2650,2655,2655,2650,174
|
|
20231117,130400,261854820,2655,2660,2660,2655,778
|
|
20231117,130300,259788980,2665,2655,2665,2655,101
|
|
20231117,130200,259519825,2650,2650,2650,2650,20
|
|
20231117,130100,259466825,2650,2650,2650,2650,1016
|
|
20231117,130000,256774425,2655,2655,2655,2655,995
|
|
20231117,125900,254132700,2655,2655,2655,2655,0
|
|
20231117,125800,254132700,2655,2655,2655,2655,0
|
|
20231117,125700,254132700,2655,2655,2655,2655,635
|
|
20231117,125600,252446775,2665,2665,2665,2665,0
|
|
20231117,125500,252446775,2665,2665,2665,2665,0
|
|
20231117,125400,252446775,2665,2665,2665,2665,1
|
|
20231117,125300,252444110,2660,2660,2660,2660,0
|
|
20231117,125200,252444110,2660,2665,2665,2660,6111
|
|
20231117,125100,236188840,2665,2665,2665,2665,0
|
|
20231117,125000,236188840,2665,2665,2665,2665,0
|
|
20231117,124900,236188840,2665,2665,2665,2665,5
|
|
20231117,124800,236175515,2665,2665,2665,2665,309
|
|
20231117,124700,235352030,2670,2665,2670,2665,3
|
|
20231117,124600,235344025,2660,2660,2660,2660,0
|
|
20231117,124500,235344025,2660,2660,2660,2660,0
|
|
20231117,124400,235344025,2660,2660,2660,2660,300
|
|
20231117,124300,234546025,2660,2665,2665,2660,1250
|
|
20231117,124200,231219525,2660,2660,2660,2660,0
|
|
20231117,124100,231219525,2660,2660,2660,2660,370
|
|
20231117,124000,230235325,2660,2660,2660,2660,0
|
|
20231117,123900,230235325,2660,2660,2660,2660,0
|
|
20231117,123800,230235325,2660,2660,2660,2660,0
|
|
20231117,123700,230235325,2660,2660,2660,2660,0
|
|
20231117,123600,230235325,2660,2660,2660,2660,0
|
|
20231117,123500,230235325,2660,2660,2660,2660,0
|
|
20231117,123400,230235325,2660,2660,2660,2660,0
|
|
20231117,123300,230235325,2660,2660,2660,2660,0
|
|
20231117,123200,230235325,2660,2660,2660,2660,1
|
|
20231117,123100,230232665,2660,2660,2660,2660,0
|
|
20231117,123000,230232665,2660,2660,2660,2660,301
|
|
20231117,122900,229432005,2660,2660,2660,2660,0
|
|
20231117,122800,229432005,2660,2660,2660,2660,0
|
|
20231117,122700,229432005,2660,2660,2660,2660,0
|
|
20231117,122600,229432005,2660,2660,2660,2660,1414
|
|
20231117,122500,225670765,2660,2660,2660,2660,0
|
|
20231117,122400,225670765,2660,2660,2660,2660,18
|
|
20231117,122300,225622885,2660,2660,2660,2660,31
|
|
20231117,122200,225540425,2670,2670,2670,2670,5
|
|
20231117,122100,225527075,2670,2670,2670,2670,0
|
|
20231117,122000,225527075,2670,2670,2670,2670,38
|
|
20231117,121900,225425615,2660,2660,2660,2660,0
|
|
20231117,121800,225425615,2660,2670,2670,2660,53
|
|
20231117,121700,225284125,2655,2655,2655,2655,0
|
|
20231117,121600,225284125,2655,2655,2655,2655,1000
|
|
20231117,121500,222629125,2655,2655,2655,2655,0
|
|
20231117,121400,222629125,2655,2655,2655,2655,0
|
|
20231117,121300,222629125,2655,2655,2655,2655,0
|
|
20231117,121200,222629125,2655,2665,2665,2655,1853
|
|
20231117,121100,217702280,2675,2675,2675,2675,0
|
|
20231117,121000,217702280,2675,2675,2675,2675,0
|
|
20231117,120900,217702280,2675,2675,2675,2675,200
|
|
20231117,120800,217167280,2675,2675,2675,2675,0
|
|
20231117,120700,217167280,2675,2675,2675,2675,0
|
|
20231117,120600,217167280,2675,2675,2675,2675,0
|
|
20231117,120500,217167280,2675,2675,2675,2675,0
|
|
20231117,120400,217167280,2675,2675,2675,2675,0
|
|
20231117,120300,217167280,2675,2675,2675,2675,0
|
|
20231117,120200,217167280,2675,2675,2675,2675,4
|
|
20231117,120100,217156580,2675,2660,2675,2655,426
|
|
20231117,120000,216024635,2655,2655,2655,2655,0
|
|
20231117,115900,216024635,2655,2655,2655,2655,0
|
|
20231117,115800,216024635,2655,2655,2655,2655,0
|
|
20231117,115700,216024635,2655,2655,2655,2655,0
|
|
20231117,115600,216024635,2655,2650,2655,2650,101
|
|
20231117,115500,215756530,2655,2655,2655,2655,369
|
|
20231117,115400,214776835,2655,2655,2655,2655,84
|
|
20231117,115300,214553815,2655,2655,2655,2655,200
|
|
20231117,115200,214022815,2655,2655,2655,2655,2096
|
|
20231117,115100,208457935,2660,2660,2660,2660,577
|
|
20231117,115000,206923115,2665,2665,2665,2665,0
|
|
20231117,114900,206923115,2665,2665,2665,2665,40
|
|
20231117,114800,206816515,2665,2665,2665,2665,188
|
|
20231117,114700,206315495,2665,2665,2665,2665,0
|
|
20231117,114600,206315495,2665,2665,2665,2665,0
|
|
20231117,114500,206315495,2665,2665,2665,2665,0
|
|
20231117,114400,206315495,2665,2665,2665,2665,188
|
|
20231117,114300,205814475,2665,2665,2665,2665,315
|
|
20231117,114200,204975000,2665,2665,2665,2665,0
|
|
20231117,114100,204975000,2665,2665,2665,2665,0
|
|
20231117,114000,204975000,2665,2665,2665,2665,205
|
|
20231117,113900,204428675,2670,2670,2670,2670,0
|
|
20231117,113800,204428675,2670,2670,2670,2670,0
|
|
20231117,113700,204428675,2670,2670,2670,2670,0
|
|
20231117,113600,204428675,2670,2670,2670,2670,4
|
|
20231117,113500,204417995,2670,2670,2670,2670,100
|
|
20231117,113400,204150995,2655,2655,2655,2655,0
|
|
20231117,113300,204150995,2655,2655,2655,2655,0
|
|
20231117,113200,204150995,2655,2655,2655,2655,38
|
|
20231117,113100,204050105,2655,2660,2660,2655,1000
|
|
20231117,113000,201394805,2660,2660,2660,2660,0
|
|
20231117,112900,201394805,2660,2665,2665,2660,919
|
|
20231117,112800,198950015,2670,2670,2670,2670,0
|
|
20231117,112700,198950015,2670,2670,2670,2670,150
|
|
20231117,112600,198549515,2675,2675,2675,2675,0
|
|
20231117,112500,198549515,2675,2675,2675,2675,0
|
|
20231117,112400,198549515,2675,2675,2675,2675,20
|
|
20231117,112300,198496015,2675,2670,2675,2670,28
|
|
20231117,112200,198421120,2655,2655,2655,2655,0
|
|
20231117,112100,198421120,2655,2660,2660,2655,2500
|
|
20231117,112000,191781845,2660,2660,2660,2660,0
|
|
20231117,111900,191781845,2660,2660,2660,2660,0
|
|
20231117,111800,191781845,2660,2660,2660,2660,0
|
|
20231117,111700,191781845,2660,2660,2660,2660,0
|
|
20231117,111600,191781845,2660,2660,2660,2660,0
|
|
20231117,111500,191781845,2660,2660,2660,2660,0
|
|
20231117,111400,191781845,2660,2660,2660,2655,1305
|
|
20231117,111300,188310795,2660,2660,2660,2660,842
|
|
20231117,111200,186071075,2660,2660,2660,2660,0
|
|
20231117,111100,186071075,2660,2660,2660,2660,0
|
|
20231117,111000,186071075,2660,2660,2660,2660,1
|
|
20231117,110900,186068415,2660,2660,2660,2660,0
|
|
20231117,110800,186068415,2660,2665,2665,2660,2731
|
|
20231117,110700,178800775,2675,2675,2675,2675,50
|
|
20231117,110600,178667025,2665,2665,2665,2665,0
|
|
20231117,110500,178667025,2665,2665,2665,2665,0
|
|
20231117,110400,178667025,2665,2665,2665,2665,0
|
|
20231117,110300,178667025,2665,2670,2670,2665,1800
|
|
20231117,110200,173868765,2670,2670,2670,2670,0
|
|
20231117,110100,173868765,2670,2670,2670,2670,0
|
|
20231117,110000,173868765,2670,2670,2670,2670,1333
|
|
20231117,105900,170309655,2670,2670,2670,2670,39
|
|
20231117,105800,170205525,2670,2670,2670,2670,44
|
|
20231117,105700,170088045,2670,2670,2670,2670,106
|
|
20231117,105600,169805025,2670,2670,2670,2670,50
|
|
20231117,105500,169671525,2670,2670,2670,2670,100
|
|
20231117,105400,169404525,2665,2665,2665,2665,0
|
|
20231117,105300,169404525,2665,2665,2665,2665,0
|
|
20231117,105200,169404525,2665,2665,2665,2665,100
|
|
20231117,105100,169138025,2665,2670,2670,2665,1532
|
|
20231117,105000,165054245,2670,2680,2680,2670,11387
|
|
20231117,104900,134627790,2685,2685,2685,2685,105
|
|
20231117,104800,134345865,2680,2680,2680,2680,138
|
|
20231117,104700,133976025,2680,2680,2680,2680,0
|
|
20231117,104600,133976025,2680,2680,2680,2680,0
|
|
20231117,104500,133976025,2680,2680,2680,2680,862
|
|
20231117,104400,131665865,2685,2685,2685,2685,150
|
|
20231117,104300,131263115,2685,2685,2685,2685,0
|
|
20231117,104200,131263115,2685,2685,2685,2685,0
|
|
20231117,104100,131263115,2685,2685,2685,2685,0
|
|
20231117,104000,131263115,2685,2680,2685,2680,1100
|
|
20231117,103900,128314615,2680,2680,2680,2680,1
|
|
20231117,103800,128311935,2680,2680,2680,2680,0
|
|
20231117,103700,128311935,2680,2680,2680,2680,0
|
|
20231117,103600,128311935,2680,2680,2680,2680,100
|
|
20231117,103500,128043935,2685,2685,2685,2685,0
|
|
20231117,103400,128043935,2685,2685,2685,2685,0
|
|
20231117,103300,128043935,2685,2685,2685,2685,0
|
|
20231117,103200,128043935,2685,2685,2685,2685,1
|
|
20231117,103100,128041250,2675,2680,2680,2675,79
|
|
20231117,103000,127829665,2685,2685,2685,2685,0
|
|
20231117,102900,127829665,2685,2685,2685,2685,50
|
|
20231117,102800,127695415,2690,2690,2690,2690,1
|
|
20231117,102700,127692725,2690,2675,2690,2675,2
|
|
20231117,102600,127687360,2675,2680,2680,2675,50
|
|
20231117,102500,127553605,2680,2680,2680,2680,0
|
|
20231117,102400,127553605,2680,2680,2680,2680,0
|
|
20231117,102300,127553605,2680,2680,2680,2680,0
|
|
20231117,102200,127553605,2680,2685,2685,2680,1546
|
|
20231117,102100,123410295,2685,2685,2685,2685,0
|
|
20231117,102000,123410295,2685,2685,2685,2685,0
|
|
20231117,101900,123410295,2685,2690,2690,2685,1571
|
|
20231117,101800,119187160,2690,2690,2690,2690,60
|
|
20231117,101700,119025760,2685,2685,2685,2685,0
|
|
20231117,101600,119025760,2685,2685,2685,2685,14
|
|
20231117,101500,118988170,2695,2695,2695,2695,51
|
|
20231117,101400,118850725,2685,2685,2685,2685,0
|
|
20231117,101300,118850725,2685,2685,2685,2685,0
|
|
20231117,101200,118850725,2685,2685,2685,2685,38
|
|
20231117,101100,118748695,2685,2685,2685,2685,50
|
|
20231117,101000,118614445,2685,2685,2685,2685,0
|
|
20231117,100900,118614445,2685,2690,2690,2685,1565
|
|
20231117,100800,114408915,2700,2700,2700,2700,0
|
|
20231117,100700,114408915,2700,2700,2700,2700,0
|
|
20231117,100600,114408915,2700,2700,2700,2700,0
|
|
20231117,100500,114408915,2700,2700,2700,2700,0
|
|
20231117,100400,114408915,2700,2700,2700,2700,3
|
|
20231117,100300,114400815,2700,2700,2700,2700,0
|
|
20231117,100200,114400815,2700,2700,2700,2700,0
|
|
20231117,100100,114400815,2700,2700,2700,2700,0
|
|
20231117,100000,114400815,2700,2695,2700,2695,5
|
|
20231117,095900,114387335,2695,2695,2695,2695,0
|
|
20231117,095800,114387335,2695,2695,2695,2695,1
|
|
20231117,095700,114384640,2690,2690,2690,2690,0
|
|
20231117,095600,114384640,2690,2690,2690,2690,0
|
|
20231117,095500,114384640,2690,2690,2690,2690,0
|
|
20231117,095400,114384640,2690,2690,2690,2690,0
|
|
20231117,095300,114384640,2690,2690,2690,2690,3
|
|
20231117,095200,114376570,2685,2685,2685,2685,5
|
|
20231117,095100,114363145,2685,2685,2685,2685,0
|
|
20231117,095000,114363145,2685,2685,2685,2685,0
|
|
20231117,094900,114363145,2685,2680,2685,2680,403
|
|
20231117,094800,113281685,2670,2675,2675,2670,2451
|
|
20231117,094700,106736765,2665,2665,2665,2665,1
|
|
20231117,094600,106734100,2670,2670,2670,2670,1
|
|
20231117,094500,106731430,2665,2665,2665,2665,584
|
|
20231117,094400,105175070,2680,2680,2680,2680,1
|
|
20231117,094300,105172390,2685,2685,2685,2685,716
|
|
20231117,094200,103249930,2685,2685,2685,2685,293
|
|
20231117,094100,102463225,2710,2675,2710,2670,4788
|
|
20231117,094000,89597145,2675,2675,2675,2675,225
|
|
20231117,093900,88995270,2675,2675,2675,2665,4
|
|
20231117,093800,88984590,2675,2670,2675,2670,944
|
|
20231117,093700,86463895,2675,2680,2680,2675,707
|
|
20231117,093600,84572420,2680,2680,2680,2680,1003
|
|
20231117,093500,81884380,2685,2685,2685,2685,122
|
|
20231117,093400,81556810,2690,2685,2690,2685,6
|
|
20231117,093300,81540695,2685,2685,2685,2685,145
|
|
20231117,093200,81151370,2690,2690,2690,2690,4
|
|
20231117,093100,81140610,2690,2690,2690,2690,2
|
|
20231117,093000,81135230,2690,2690,2690,2690,0
|
|
20231117,092900,81135230,2690,2680,2690,2680,2
|
|
20231117,092800,81129860,2680,2690,2690,2680,4762
|
|
20231117,092700,68339595,2690,2690,2690,2690,94
|
|
20231117,092600,68086735,2690,2695,2695,2690,2015
|
|
20231117,092500,62666370,2695,2700,2700,2695,567
|
|
20231117,092400,61136330,2705,2705,2705,2705,0
|
|
20231117,092300,61136330,2705,2695,2705,2690,2882
|
|
20231117,092200,53378980,2705,2700,2705,2695,1278
|
|
20231117,092100,49929455,2700,2700,2700,2700,0
|
|
20231117,092000,49929455,2700,2700,2700,2700,500
|
|
20231117,091900,48579455,2705,2705,2705,2705,63
|
|
20231117,091800,48409040,2720,2720,2720,2720,0
|
|
20231117,091700,48409040,2720,2720,2720,2720,0
|
|
20231117,091600,48409040,2720,2690,2720,2690,722
|
|
20231117,091500,46450975,2690,2690,2690,2690,0
|
|
20231117,091400,46450975,2690,2690,2690,2690,358
|
|
20231117,091300,45487955,2690,2685,2690,2685,274
|
|
20231117,091200,44751895,2685,2685,2685,2685,0
|
|
20231117,091100,44751895,2685,2685,2685,2685,619
|
|
20231117,091000,43089880,2685,2675,2685,2675,143
|
|
20231117,090900,42706025,2675,2695,2695,2675,4451
|
|
20231117,090800,30754990,2695,2700,2700,2695,1074
|
|
20231117,090700,27860300,2700,2705,2705,2695,2597
|
|
20231117,090600,20846565,2700,2705,2705,2700,513
|
|
20231117,090500,19459000,2705,2720,2720,2705,842
|
|
20231117,090400,17181375,2705,2725,2725,2705,981
|
|
20231117,090300,14525750,2705,2710,2710,2705,1919
|
|
20231117,090200,9330290,2710,2715,2725,2710,2205
|
|
20231117,090100,3353725,2715,2725,2725,2715,285
|
|
20231117,090000,2579900,2725,2705,2725,2705,862
|