687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,202400,359873340,6660,6660,6660,6660,1827
|
|
20231110,202300,359873340,6660,6660,6660,6660,0
|
|
20231110,202200,359873340,6660,6660,6660,6660,0
|
|
20231110,202100,359873340,6660,6660,6660,6660,0
|
|
20231110,202000,359873340,6660,6660,6660,6660,0
|
|
20231110,201900,359873340,6660,6660,6660,6660,0
|
|
20231110,201800,359873340,6660,6660,6660,6660,0
|
|
20231110,201700,359873340,6660,6660,6660,6660,0
|
|
20231110,201600,359873340,6660,6660,6660,6660,0
|
|
20231110,201500,359873340,6660,6660,6660,6660,0
|
|
20231110,201400,359873340,6660,6660,6660,6660,0
|
|
20231110,201300,359873340,6660,6660,6660,6660,0
|
|
20231110,201200,359873340,6660,6660,6660,6660,0
|
|
20231110,201100,359873340,6660,6660,6660,6660,0
|
|
20231110,201000,359873340,6660,6660,6660,6660,0
|
|
20231110,200900,359873340,6660,6660,6660,6660,0
|
|
20231110,200800,359873340,6660,6660,6660,6660,0
|
|
20231110,200700,359873340,6660,6660,6660,6660,0
|
|
20231110,200600,359873340,6660,6660,6660,6660,0
|
|
20231110,200500,359873340,6660,6660,6660,6660,0
|
|
20231110,200400,359873340,6660,6660,6660,6660,0
|
|
20231110,200300,359873340,6660,6660,6660,6660,0
|
|
20231110,200200,359873340,6660,6660,6660,6660,0
|
|
20231110,200100,359873340,6660,6660,6660,6660,0
|
|
20231110,200000,359873340,6660,6660,6660,6660,0
|
|
20231110,195900,359873340,6660,6660,6660,6660,0
|
|
20231110,195800,359873340,6660,6660,6660,6660,0
|
|
20231110,195700,359873340,6660,6660,6660,6660,0
|
|
20231110,195600,359873340,6660,6660,6660,6660,0
|
|
20231110,195500,359873340,6660,6660,6660,6660,0
|
|
20231110,195400,359873340,6660,6660,6660,6660,1827
|
|
20231110,195300,359873340,6660,6660,6660,6660,0
|
|
20231110,195200,359873340,6660,6660,6660,6660,0
|
|
20231110,195100,359873340,6660,6660,6660,6660,0
|
|
20231110,195000,359873340,6660,6660,6660,6660,0
|
|
20231110,194900,359873340,6660,6660,6660,6660,0
|
|
20231110,194800,359873340,6660,6660,6660,6660,0
|
|
20231110,194700,359873340,6660,6660,6660,6660,0
|
|
20231110,194600,359873340,6660,6660,6660,6660,0
|
|
20231110,194500,359873340,6660,6660,6660,6660,0
|
|
20231110,194400,359873340,6660,6660,6660,6660,0
|
|
20231110,194300,359873340,6660,6660,6660,6660,0
|
|
20231110,194200,359873340,6660,6660,6660,6660,0
|
|
20231110,194100,359873340,6660,6660,6660,6660,0
|
|
20231110,194000,359873340,6660,6660,6660,6660,0
|
|
20231110,193900,359873340,6660,6660,6660,6660,0
|
|
20231110,193800,359873340,6660,6660,6660,6660,0
|
|
20231110,193700,359873340,6660,6660,6660,6660,0
|
|
20231110,193600,359873340,6660,6660,6660,6660,0
|
|
20231110,193500,359873340,6660,6660,6660,6660,0
|
|
20231110,193400,359873340,6660,6660,6660,6660,0
|
|
20231110,193300,359873340,6660,6660,6660,6660,0
|
|
20231110,193200,359873340,6660,6660,6660,6660,0
|
|
20231110,193100,359873340,6660,6660,6660,6660,0
|
|
20231110,193000,359873340,6660,6660,6660,6660,0
|
|
20231110,192900,359873340,6660,6660,6660,6660,0
|
|
20231110,192800,359873340,6660,6660,6660,6660,0
|
|
20231110,192700,359873340,6660,6660,6660,6660,0
|
|
20231110,192600,359873340,6660,6660,6660,6660,0
|
|
20231110,192500,359873340,6660,6660,6660,6660,0
|
|
20231110,192400,359873340,6660,6660,6660,6660,1827
|
|
20231110,192300,359873340,6660,6660,6660,6660,0
|
|
20231110,192200,359873340,6660,6660,6660,6660,0
|
|
20231110,192100,359873340,6660,6660,6660,6660,0
|
|
20231110,192000,359873340,6660,6660,6660,6660,0
|
|
20231110,191900,359873340,6660,6660,6660,6660,0
|
|
20231110,191800,359873340,6660,6660,6660,6660,0
|
|
20231110,191700,359873340,6660,6660,6660,6660,0
|
|
20231110,191600,359873340,6660,6660,6660,6660,0
|
|
20231110,191500,359873340,6660,6660,6660,6660,0
|
|
20231110,191400,359873340,6660,6660,6660,6660,0
|
|
20231110,191300,359873340,6660,6660,6660,6660,0
|
|
20231110,191200,359873340,6660,6660,6660,6660,0
|
|
20231110,191100,359873340,6660,6660,6660,6660,0
|
|
20231110,191000,359873340,6660,6660,6660,6660,0
|
|
20231110,190900,359873340,6660,6660,6660,6660,0
|
|
20231110,190800,359873340,6660,6660,6660,6660,0
|
|
20231110,190700,359873340,6660,6660,6660,6660,0
|
|
20231110,190600,359873340,6660,6660,6660,6660,0
|
|
20231110,190500,359873340,6660,6660,6660,6660,0
|
|
20231110,190400,359873340,6660,6660,6660,6660,0
|
|
20231110,190300,359873340,6660,6660,6660,6660,0
|
|
20231110,190200,359873340,6660,6660,6660,6660,0
|
|
20231110,190100,359873340,6660,6660,6660,6660,0
|
|
20231110,190000,359873340,6660,6660,6660,6660,0
|
|
20231110,185900,359873340,6660,6660,6660,6660,0
|
|
20231110,185800,359873340,6660,6660,6660,6660,0
|
|
20231110,185700,359873340,6660,6660,6660,6660,0
|
|
20231110,185600,359873340,6660,6660,6660,6660,0
|
|
20231110,185500,359873340,6660,6660,6660,6660,0
|
|
20231110,185400,359873340,6660,6660,6660,6660,1827
|
|
20231110,185300,359873340,6660,6660,6660,6660,0
|
|
20231110,185200,359873340,6660,6660,6660,6660,0
|
|
20231110,185100,359873340,6660,6660,6660,6660,0
|
|
20231110,185000,359873340,6660,6660,6660,6660,0
|
|
20231110,184900,359873340,6660,6660,6660,6660,0
|
|
20231110,184800,359873340,6660,6660,6660,6660,0
|
|
20231110,184700,359873340,6660,6660,6660,6660,0
|
|
20231110,184600,359873340,6660,6660,6660,6660,0
|
|
20231110,184500,359873340,6660,6660,6660,6660,0
|
|
20231110,184400,359873340,6660,6660,6660,6660,0
|
|
20231110,184300,359873340,6660,6660,6660,6660,0
|
|
20231110,184200,359873340,6660,6660,6660,6660,0
|
|
20231110,184100,359873340,6660,6660,6660,6660,0
|
|
20231110,184000,359873340,6660,6660,6660,6660,0
|
|
20231110,183900,359873340,6660,6660,6660,6660,0
|
|
20231110,183800,359873340,6660,6660,6660,6660,0
|
|
20231110,183700,359873340,6660,6660,6660,6660,0
|
|
20231110,183600,359873340,6660,6660,6660,6660,0
|
|
20231110,183500,359873340,6660,6660,6660,6660,0
|
|
20231110,183400,359873340,6660,6660,6660,6660,0
|
|
20231110,183300,359873340,6660,6660,6660,6660,0
|
|
20231110,183200,359873340,6660,6660,6660,6660,0
|
|
20231110,183100,359873340,6660,6660,6660,6660,0
|
|
20231110,183000,359873340,6660,6660,6660,6660,0
|
|
20231110,182900,359873340,6660,6660,6660,6660,0
|
|
20231110,182800,359873340,6660,6660,6660,6660,0
|
|
20231110,182700,359873340,6660,6660,6660,6660,0
|
|
20231110,182600,359873340,6660,6660,6660,6660,0
|
|
20231110,182500,359873340,6660,6660,6660,6660,0
|
|
20231110,182400,359873340,6660,6660,6660,6660,1827
|
|
20231110,182300,359873340,6660,6660,6660,6660,0
|
|
20231110,182200,359873340,6660,6660,6660,6660,0
|
|
20231110,182100,359873340,6660,6660,6660,6660,0
|
|
20231110,182000,359873340,6660,6660,6660,6660,0
|
|
20231110,181900,359873340,6660,6660,6660,6660,0
|
|
20231110,181800,359873340,6660,6660,6660,6660,0
|
|
20231110,181700,359873340,6660,6660,6660,6660,0
|
|
20231110,181600,359873340,6660,6660,6660,6660,0
|
|
20231110,181500,359873340,6660,6660,6660,6660,0
|
|
20231110,181400,359873340,6660,6660,6660,6660,0
|
|
20231110,181300,359873340,6660,6660,6660,6660,0
|
|
20231110,181200,359873340,6660,6660,6660,6660,0
|
|
20231110,181100,359873340,6660,6660,6660,6660,0
|
|
20231110,181000,359873340,6660,6660,6660,6660,0
|
|
20231110,180900,359873340,6660,6660,6660,6660,0
|
|
20231110,180800,359873340,6660,6660,6660,6660,0
|
|
20231110,180700,359873340,6660,6660,6660,6660,0
|
|
20231110,180600,359873340,6660,6660,6660,6660,0
|
|
20231110,180500,359873340,6660,6660,6660,6660,0
|
|
20231110,180400,359873340,6660,6660,6660,6660,0
|
|
20231110,180300,359873340,6660,6660,6660,6660,0
|
|
20231110,180200,359873340,6660,6660,6660,6660,0
|
|
20231110,180100,359873340,6660,6660,6660,6660,0
|
|
20231110,180000,359873340,6660,6660,6660,6660,0
|
|
20231110,175900,359873340,6660,6660,6660,6660,0
|
|
20231110,175800,359873340,6660,6660,6660,6660,0
|
|
20231110,175700,359873340,6660,6660,6660,6660,0
|
|
20231110,175600,359873340,6660,6660,6660,6660,0
|
|
20231110,175500,359873340,6660,6660,6660,6660,0
|
|
20231110,175400,359873340,6660,6660,6660,6660,1827
|
|
20231110,175300,359873340,6660,6660,6660,6660,0
|
|
20231110,175200,359873340,6660,6660,6660,6660,0
|
|
20231110,175100,359873340,6660,6660,6660,6660,0
|
|
20231110,175000,359873340,6660,6660,6660,6660,0
|
|
20231110,174900,359873340,6660,6660,6660,6660,0
|
|
20231110,174800,359873340,6660,6660,6660,6660,0
|
|
20231110,174700,359873340,6660,6660,6660,6660,0
|
|
20231110,174600,359873340,6660,6660,6660,6660,0
|
|
20231110,174500,359873340,6660,6660,6660,6660,0
|
|
20231110,174400,359873340,6660,6660,6660,6660,0
|
|
20231110,174300,359873340,6660,6660,6660,6660,0
|
|
20231110,174200,359873340,6660,6660,6660,6660,0
|
|
20231110,174100,359873340,6660,6660,6660,6660,0
|
|
20231110,174000,359873340,6660,6660,6660,6660,0
|
|
20231110,173900,359873340,6660,6660,6660,6660,0
|
|
20231110,173800,359873340,6660,6660,6660,6660,0
|
|
20231110,173700,359873340,6660,6660,6660,6660,0
|
|
20231110,173600,359873340,6660,6660,6660,6660,0
|
|
20231110,173500,359873340,6660,6660,6660,6660,0
|
|
20231110,173400,359873340,6660,6660,6660,6660,0
|
|
20231110,173300,359873340,6660,6660,6660,6660,0
|
|
20231110,173200,359873340,6660,6660,6660,6660,0
|
|
20231110,173100,359873340,6660,6660,6660,6660,0
|
|
20231110,173000,359873340,6660,6660,6660,6660,0
|
|
20231110,172900,359873340,6660,6660,6660,6660,0
|
|
20231110,172800,359873340,6660,6660,6660,6660,0
|
|
20231110,172700,359873340,6660,6660,6660,6660,0
|
|
20231110,172600,359873340,6660,6660,6660,6660,0
|
|
20231110,172500,359873340,6660,6660,6660,6660,0
|
|
20231110,172400,359873340,6660,6660,6660,6660,1827
|
|
20231110,172300,359873340,6660,6660,6660,6660,0
|
|
20231110,172200,359873340,6660,6660,6660,6660,0
|
|
20231110,172100,359873340,6660,6660,6660,6660,0
|
|
20231110,172000,359873340,6660,6660,6660,6660,0
|
|
20231110,171900,359873340,6660,6660,6660,6660,0
|
|
20231110,171800,359873340,6660,6660,6660,6660,0
|
|
20231110,171700,359873340,6660,6660,6660,6660,0
|
|
20231110,171600,359873340,6660,6660,6660,6660,0
|
|
20231110,171500,359873340,6660,6660,6660,6660,0
|
|
20231110,171400,359873340,6660,6660,6660,6660,0
|
|
20231110,171300,359873340,6660,6660,6660,6660,0
|
|
20231110,171200,359873340,6660,6660,6660,6660,0
|
|
20231110,171100,359873340,6660,6660,6660,6660,0
|
|
20231110,171000,359873340,6660,6660,6660,6660,0
|
|
20231110,170900,359873340,6660,6660,6660,6660,0
|
|
20231110,170800,359873340,6660,6660,6660,6660,0
|
|
20231110,170700,359873340,6660,6660,6660,6660,0
|
|
20231110,170600,359873340,6660,6660,6660,6660,0
|
|
20231110,170500,359873340,6660,6660,6660,6660,0
|
|
20231110,170400,359873340,6660,6660,6660,6660,0
|
|
20231110,170300,359873340,6660,6660,6660,6660,0
|
|
20231110,170200,359873340,6660,6660,6660,6660,0
|
|
20231110,170100,359873340,6660,6660,6660,6660,0
|
|
20231110,170000,359873340,6660,6660,6660,6660,0
|
|
20231110,165900,359873340,6660,6660,6660,6660,0
|
|
20231110,165800,359873340,6660,6660,6660,6660,0
|
|
20231110,165700,359873340,6660,6660,6660,6660,0
|
|
20231110,165600,359873340,6660,6660,6660,6660,0
|
|
20231110,165500,359873340,6660,6660,6660,6660,0
|
|
20231110,165400,359873340,6660,6660,6660,6660,1827
|
|
20231110,165300,359873340,6660,6660,6660,6660,0
|
|
20231110,165200,359873340,6660,6660,6660,6660,0
|
|
20231110,165100,359873340,6660,6660,6660,6660,0
|
|
20231110,165000,359873340,6660,6660,6660,6660,0
|
|
20231110,164900,359873340,6660,6660,6660,6660,0
|
|
20231110,164800,359873340,6660,6660,6660,6660,0
|
|
20231110,164700,359873340,6660,6660,6660,6660,0
|
|
20231110,164600,359873340,6660,6660,6660,6660,0
|
|
20231110,164500,359873340,6660,6660,6660,6660,0
|
|
20231110,164400,359873340,6660,6660,6660,6660,0
|
|
20231110,164300,359873340,6660,6660,6660,6660,0
|
|
20231110,164200,359873340,6660,6660,6660,6660,0
|
|
20231110,164100,359873340,6660,6660,6660,6660,0
|
|
20231110,164000,359873340,6660,6660,6660,6660,0
|
|
20231110,163900,359873340,6660,6660,6660,6660,0
|
|
20231110,163800,359873340,6660,6660,6660,6660,0
|
|
20231110,163700,359873340,6660,6660,6660,6660,0
|
|
20231110,163600,359873340,6660,6660,6660,6660,0
|
|
20231110,163500,359873340,6660,6660,6660,6660,0
|
|
20231110,163400,359873340,6660,6660,6660,6660,0
|
|
20231110,163300,359873340,6660,6660,6660,6660,0
|
|
20231110,163200,359873340,6660,6660,6660,6660,0
|
|
20231110,163100,359873340,6660,6660,6660,6660,0
|
|
20231110,163000,359873340,6660,6660,6660,6660,0
|
|
20231110,162900,359873340,6660,6660,6660,6660,0
|
|
20231110,162800,359873340,6660,6660,6660,6660,0
|
|
20231110,162700,359873340,6660,6660,6660,6660,0
|
|
20231110,162600,359873340,6660,6660,6660,6660,0
|
|
20231110,162500,359873340,6660,6660,6660,6660,0
|
|
20231110,162400,359873340,6660,6660,6660,6660,1827
|
|
20231110,162300,359873340,6660,6660,6660,6660,0
|
|
20231110,162200,359873340,6660,6660,6660,6660,0
|
|
20231110,162100,359873340,6660,6660,6660,6660,0
|
|
20231110,162000,359873340,6660,6660,6660,6660,0
|
|
20231110,161900,359873340,6660,6660,6660,6660,0
|
|
20231110,161800,359873340,6660,6660,6660,6660,0
|
|
20231110,161700,359873340,6660,6660,6660,6660,0
|
|
20231110,161600,359873340,6660,6660,6660,6660,0
|
|
20231110,161500,359873340,6660,6660,6660,6660,0
|
|
20231110,161400,359873340,6660,6660,6660,6660,0
|
|
20231110,161300,359873340,6660,6660,6660,6660,0
|
|
20231110,161200,359873340,6660,6660,6660,6660,0
|
|
20231110,161100,359873340,6660,6660,6660,6660,0
|
|
20231110,161000,359873340,6660,6660,6660,6660,0
|
|
20231110,160900,359873340,6660,6660,6660,6660,0
|
|
20231110,160800,359873340,6660,6660,6660,6660,0
|
|
20231110,160700,359873340,6660,6660,6660,6660,0
|
|
20231110,160600,359873340,6660,6660,6660,6660,0
|
|
20231110,160500,359873340,6660,6660,6660,6660,0
|
|
20231110,160400,359873340,6660,6660,6660,6660,0
|
|
20231110,160300,359873340,6660,6660,6660,6660,0
|
|
20231110,160200,359873340,6660,6660,6660,6660,0
|
|
20231110,160100,359873340,6660,6660,6660,6660,0
|
|
20231110,160000,359873340,6660,6660,6660,6660,0
|
|
20231110,155900,359873340,6660,6660,6660,6660,0
|
|
20231110,155800,359873340,6660,6660,6660,6660,0
|
|
20231110,155700,359873340,6660,6660,6660,6660,0
|
|
20231110,155600,359873340,6660,6660,6660,6660,0
|
|
20231110,155500,359873340,6660,6660,6660,6660,0
|
|
20231110,155400,359873340,6660,6660,6660,6660,1827
|
|
20231110,155300,359873340,6660,6660,6660,6660,0
|
|
20231110,155200,359873340,6660,6660,6660,6660,0
|
|
20231110,155100,359873340,6660,6660,6660,6660,0
|
|
20231110,155000,359873340,6660,6660,6660,6660,0
|
|
20231110,154900,359873340,6660,6660,6660,6660,0
|
|
20231110,154800,359873340,6660,6660,6660,6660,0
|
|
20231110,154700,359873340,6660,6660,6660,6660,0
|
|
20231110,154600,359873340,6660,6660,6660,6660,0
|
|
20231110,154500,359873340,6660,6660,6660,6660,0
|
|
20231110,154400,359873340,6660,6660,6660,6660,0
|
|
20231110,154300,359873340,6660,6660,6660,6660,0
|
|
20231110,154200,359873340,6660,6660,6660,6660,0
|
|
20231110,154100,359873340,6660,6660,6660,6660,0
|
|
20231110,154000,359873340,6660,6660,6660,6660,0
|
|
20231110,153900,359873340,6660,6660,6660,6660,0
|
|
20231110,153800,359873340,6660,6660,6660,6660,0
|
|
20231110,153700,359873340,6660,6660,6660,6660,0
|
|
20231110,153600,359873340,6660,6660,6660,6660,0
|
|
20231110,153500,359873340,6660,6660,6660,6660,0
|
|
20231110,153400,359873340,6660,6660,6660,6660,0
|
|
20231110,153300,359873340,6660,6660,6660,6660,0
|
|
20231110,153200,359873340,6660,6660,6660,6660,0
|
|
20231110,153100,359873340,6660,6660,6660,6660,0
|
|
20231110,153000,359873340,6660,6660,6660,6660,1827
|
|
20231110,152900,347705520,6670,6670,6670,6670,0
|
|
20231110,152800,347705520,6670,6670,6670,6670,0
|
|
20231110,152700,347705520,6670,6670,6670,6670,0
|
|
20231110,152600,347705520,6670,6670,6670,6670,0
|
|
20231110,152500,347705520,6670,6670,6670,6670,0
|
|
20231110,152400,347705520,6670,6670,6670,6670,0
|
|
20231110,152300,347705520,6670,6670,6670,6670,0
|
|
20231110,152200,347705520,6670,6670,6670,6670,0
|
|
20231110,152100,347705520,6670,6670,6670,6670,0
|
|
20231110,152000,347705520,6670,6670,6670,6670,0
|
|
20231110,151900,347705520,6670,6670,6670,6670,350
|
|
20231110,151800,345371020,6670,6670,6670,6670,14
|
|
20231110,151700,345277640,6660,6670,6670,6660,449
|
|
20231110,151600,342286810,6670,6670,6670,6670,1
|
|
20231110,151500,342280140,6660,6660,6660,6660,0
|
|
20231110,151400,342280140,6660,6660,6660,6660,150
|
|
20231110,151300,341281140,6660,6660,6660,6660,10
|
|
20231110,151200,341214540,6660,6660,6660,6660,55
|
|
20231110,151100,340848240,6660,6670,6670,6660,817
|
|
20231110,151000,335406970,6680,6680,6680,6680,5
|
|
20231110,150900,335373570,6680,6670,6680,6670,100
|
|
20231110,150800,334706350,6650,6660,6660,6650,1236
|
|
20231110,150700,326479520,6660,6660,6660,6660,0
|
|
20231110,150600,326479520,6660,6670,6670,6660,7
|
|
20231110,150500,326432850,6660,6660,6660,6660,105
|
|
20231110,150400,325733550,6660,6660,6660,6660,0
|
|
20231110,150300,325733550,6660,6660,6660,6660,20
|
|
20231110,150200,325600350,6670,6670,6670,6670,0
|
|
20231110,150100,325600350,6670,6670,6670,6670,1
|
|
20231110,150000,325593680,6670,6670,6670,6670,0
|
|
20231110,145900,325593680,6670,6670,6670,6670,0
|
|
20231110,145800,325593680,6670,6670,6670,6670,10
|
|
20231110,145700,325526980,6690,6690,6690,6690,0
|
|
20231110,145600,325526980,6690,6670,6690,6670,300
|
|
20231110,145500,323522370,6660,6660,6660,6660,0
|
|
20231110,145400,323522370,6660,6660,6660,6660,100
|
|
20231110,145300,322856370,6660,6660,6660,6660,0
|
|
20231110,145200,322856370,6660,6660,6660,6660,67
|
|
20231110,145100,322410150,6670,6670,6670,6670,20
|
|
20231110,145000,322276750,6660,6660,6660,6660,55
|
|
20231110,144900,321910450,6660,6660,6660,6660,0
|
|
20231110,144800,321910450,6660,6660,6660,6660,400
|
|
20231110,144700,319246450,6660,6660,6660,6660,0
|
|
20231110,144600,319246450,6660,6670,6670,6660,733
|
|
20231110,144500,314364170,6670,6670,6670,6670,0
|
|
20231110,144400,314364170,6670,6670,6670,6670,0
|
|
20231110,144300,314364170,6670,6670,6670,6670,14
|
|
20231110,144200,314270790,6670,6670,6670,6670,0
|
|
20231110,144100,314270790,6670,6670,6670,6670,1
|
|
20231110,144000,314264120,6670,6670,6670,6670,0
|
|
20231110,143900,314264120,6670,6670,6670,6670,0
|
|
20231110,143800,314264120,6670,6670,6670,6670,189
|
|
20231110,143700,313003490,6670,6670,6670,6670,0
|
|
20231110,143600,313003490,6670,6670,6670,6670,0
|
|
20231110,143500,313003490,6670,6670,6670,6670,0
|
|
20231110,143400,313003490,6670,6670,6670,6670,0
|
|
20231110,143300,313003490,6670,6670,6670,6670,0
|
|
20231110,143200,313003490,6670,6670,6670,6670,5
|
|
20231110,143100,312970140,6670,6670,6670,6670,1
|
|
20231110,143000,312963470,6670,6670,6670,6670,0
|
|
20231110,142900,312963470,6670,6670,6670,6670,1
|
|
20231110,142800,312956800,6670,6670,6670,6670,29
|
|
20231110,142700,312763370,6670,6670,6670,6670,15
|
|
20231110,142600,312663320,6670,6670,6670,6670,55
|
|
20231110,142500,312296470,6680,6680,6680,6680,0
|
|
20231110,142400,312296470,6680,6680,6680,6680,0
|
|
20231110,142300,312296470,6680,6680,6680,6680,0
|
|
20231110,142200,312296470,6680,6680,6680,6680,0
|
|
20231110,142100,312296470,6680,6680,6680,6680,0
|
|
20231110,142000,312296470,6680,6680,6680,6680,0
|
|
20231110,141900,312296470,6680,6680,6680,6680,240
|
|
20231110,141800,310693270,6680,6680,6680,6680,603
|
|
20231110,141700,306665230,6670,6670,6670,6670,1
|
|
20231110,141600,306658560,6660,6660,6660,6660,1
|
|
20231110,141500,306651900,6670,6670,6670,6670,5
|
|
20231110,141400,306618550,6660,6660,6660,6660,52
|
|
20231110,141300,306272230,6660,6660,6660,6660,0
|
|
20231110,141200,306272230,6660,6660,6660,6660,0
|
|
20231110,141100,306272230,6660,6660,6660,6660,0
|
|
20231110,141000,306272230,6660,6660,6660,6660,0
|
|
20231110,140900,306272230,6660,6660,6660,6660,1
|
|
20231110,140800,306265570,6660,6660,6660,6660,16
|
|
20231110,140700,306159010,6650,6650,6650,6650,0
|
|
20231110,140600,306159010,6650,6650,6650,6650,0
|
|
20231110,140500,306159010,6650,6650,6650,6650,0
|
|
20231110,140400,306159010,6650,6650,6650,6650,0
|
|
20231110,140300,306159010,6650,6650,6650,6650,0
|
|
20231110,140200,306159010,6650,6660,6660,6650,200
|
|
20231110,140100,304827410,6680,6680,6680,6680,100
|
|
20231110,140000,304159410,6650,6650,6650,6650,0
|
|
20231110,135900,304159410,6650,6650,6650,6650,0
|
|
20231110,135800,304159410,6650,6650,6650,6650,0
|
|
20231110,135700,304159410,6650,6650,6650,6650,69
|
|
20231110,135600,303700560,6680,6680,6680,6680,500
|
|
20231110,135500,300360560,6680,6680,6680,6680,0
|
|
20231110,135400,300360560,6680,6670,6680,6670,200
|
|
20231110,135300,299025280,6650,6650,6650,6650,3
|
|
20231110,135200,299005330,6650,6650,6650,6650,150
|
|
20231110,135100,298007830,6650,6650,6650,6650,0
|
|
20231110,135000,298007830,6650,6650,6650,6650,0
|
|
20231110,134900,298007830,6650,6650,6650,6650,0
|
|
20231110,134800,298007830,6650,6650,6650,6650,12
|
|
20231110,134700,297928030,6650,6650,6650,6650,0
|
|
20231110,134600,297928030,6650,6650,6650,6650,100
|
|
20231110,134500,297263030,6670,6670,6670,6670,1
|
|
20231110,134400,297256360,6650,6650,6650,6650,0
|
|
20231110,134300,297256360,6650,6650,6650,6650,0
|
|
20231110,134200,297256360,6650,6650,6650,6650,94
|
|
20231110,134100,296631260,6660,6660,6660,6660,6
|
|
20231110,134000,296591300,6660,6660,6660,6660,0
|
|
20231110,133900,296591300,6660,6660,6660,6660,331
|
|
20231110,133800,294386840,6660,6660,6660,6660,300
|
|
20231110,133700,292388840,6660,6660,6660,6660,0
|
|
20231110,133600,292388840,6660,6660,6660,6660,300
|
|
20231110,133500,290390840,6660,6660,6660,6660,0
|
|
20231110,133400,290390840,6660,6660,6660,6660,0
|
|
20231110,133300,290390840,6660,6660,6660,6660,20
|
|
20231110,133200,290257640,6660,6670,6670,6660,500
|
|
20231110,133100,286924300,6670,6670,6670,6670,0
|
|
20231110,133000,286924300,6670,6670,6670,6670,0
|
|
20231110,132900,286924300,6670,6670,6670,6670,0
|
|
20231110,132800,286924300,6670,6670,6670,6670,16
|
|
20231110,132700,286817580,6660,6660,6660,6660,0
|
|
20231110,132600,286817580,6660,6660,6660,6660,0
|
|
20231110,132500,286817580,6660,6660,6660,6660,18
|
|
20231110,132400,286697700,6660,6660,6660,6660,18
|
|
20231110,132300,286577820,6650,6660,6660,6650,66
|
|
20231110,132200,286138760,6660,6660,6660,6660,16
|
|
20231110,132100,286032200,6660,6660,6660,6660,933
|
|
20231110,132000,279818420,6670,6670,6670,6670,35
|
|
20231110,131900,279584970,6660,6660,6660,6660,74
|
|
20231110,131800,279092130,6660,6660,6660,6660,0
|
|
20231110,131700,279092130,6660,6660,6660,6660,0
|
|
20231110,131600,279092130,6660,6660,6660,6660,194
|
|
20231110,131500,277800090,6660,6660,6660,6660,14
|
|
20231110,131400,277706850,6670,6670,6670,6670,0
|
|
20231110,131300,277706850,6670,6670,6670,6670,30
|
|
20231110,131200,277506750,6670,6670,6670,6670,0
|
|
20231110,131100,277506750,6670,6670,6670,6670,10
|
|
20231110,131000,277440050,6650,6650,6650,6650,0
|
|
20231110,130900,277440050,6650,6650,6650,6650,0
|
|
20231110,130800,277440050,6650,6650,6650,6650,1
|
|
20231110,130700,277433400,6650,6650,6650,6650,0
|
|
20231110,130600,277433400,6650,6650,6650,6650,1
|
|
20231110,130500,277426750,6650,6650,6650,6650,0
|
|
20231110,130400,277426750,6650,6650,6650,6650,0
|
|
20231110,130300,277426750,6650,6650,6650,6650,0
|
|
20231110,130200,277426750,6650,6650,6650,6650,0
|
|
20231110,130100,277426750,6650,6650,6650,6650,0
|
|
20231110,130000,277426750,6650,6650,6650,6650,0
|
|
20231110,125900,277426750,6650,6650,6650,6650,5
|
|
20231110,125800,277393500,6650,6650,6650,6650,5
|
|
20231110,125700,277360250,6650,6650,6650,6650,0
|
|
20231110,125600,277360250,6650,6650,6650,6650,0
|
|
20231110,125500,277360250,6650,6650,6650,6650,5
|
|
20231110,125400,277327000,6650,6650,6650,6650,5
|
|
20231110,125300,277293750,6650,6650,6650,6650,1
|
|
20231110,125200,277287100,6650,6650,6650,6650,0
|
|
20231110,125100,277287100,6650,6650,6650,6650,0
|
|
20231110,125000,277287100,6650,6650,6650,6650,0
|
|
20231110,124900,277287100,6650,6650,6650,6650,0
|
|
20231110,124800,277287100,6650,6650,6650,6650,0
|
|
20231110,124700,277287100,6650,6650,6650,6650,396
|
|
20231110,124600,274653700,6650,6650,6650,6650,0
|
|
20231110,124500,274653700,6650,6650,6650,6650,0
|
|
20231110,124400,274653700,6650,6650,6650,6650,0
|
|
20231110,124300,274653700,6650,6650,6650,6650,0
|
|
20231110,124200,274653700,6650,6650,6650,6650,0
|
|
20231110,124100,274653700,6650,6650,6650,6650,0
|
|
20231110,124000,274653700,6650,6650,6650,6650,0
|
|
20231110,123900,274653700,6650,6650,6650,6650,0
|
|
20231110,123800,274653700,6650,6650,6650,6650,0
|
|
20231110,123700,274653700,6650,6650,6650,6650,0
|
|
20231110,123600,274653700,6650,6650,6650,6650,639
|
|
20231110,123500,270404350,6660,6660,6660,6660,0
|
|
20231110,123400,270404350,6660,6660,6660,6660,0
|
|
20231110,123300,270404350,6660,6660,6660,6660,12
|
|
20231110,123200,270324430,6660,6660,6660,6660,0
|
|
20231110,123100,270324430,6660,6660,6660,6660,20
|
|
20231110,123000,270191230,6680,6680,6680,6680,1
|
|
20231110,122900,270184550,6680,6680,6680,6680,13
|
|
20231110,122800,270097710,6690,6690,6690,6690,0
|
|
20231110,122700,270097710,6690,6690,6690,6690,0
|
|
20231110,122600,270097710,6690,6690,6690,6690,0
|
|
20231110,122500,270097710,6690,6680,6690,6680,449
|
|
20231110,122400,267095380,6680,6680,6680,6680,0
|
|
20231110,122300,267095380,6680,6680,6680,6680,0
|
|
20231110,122200,267095380,6680,6680,6680,6680,0
|
|
20231110,122100,267095380,6680,6680,6680,6680,0
|
|
20231110,122000,267095380,6680,6680,6680,6680,20
|
|
20231110,121900,266961780,6680,6680,6680,6680,16
|
|
20231110,121800,266854900,6660,6660,6660,6660,0
|
|
20231110,121700,266854900,6660,6660,6660,6660,0
|
|
20231110,121600,266854900,6660,6660,6660,6660,0
|
|
20231110,121500,266854900,6660,6660,6660,6660,134
|
|
20231110,121400,265962460,6680,6680,6680,6680,14
|
|
20231110,121300,265868940,6660,6660,6660,6660,11
|
|
20231110,121200,265795680,6680,6680,6680,6680,0
|
|
20231110,121100,265795680,6680,6680,6680,6680,0
|
|
20231110,121000,265795680,6680,6680,6680,6680,0
|
|
20231110,120900,265795680,6680,6680,6680,6680,0
|
|
20231110,120800,265795680,6680,6680,6680,6680,0
|
|
20231110,120700,265795680,6680,6680,6680,6680,0
|
|
20231110,120600,265795680,6680,6680,6680,6680,0
|
|
20231110,120500,265795680,6680,6680,6680,6680,0
|
|
20231110,120400,265795680,6680,6680,6680,6680,0
|
|
20231110,120300,265795680,6680,6660,6680,6660,51
|
|
20231110,120200,265456000,6670,6670,6670,6670,0
|
|
20231110,120100,265456000,6670,6670,6670,6670,14
|
|
20231110,120000,265362620,6650,6650,6650,6650,0
|
|
20231110,115900,265362620,6650,6650,6650,6650,0
|
|
20231110,115800,265362620,6650,6650,6650,6650,0
|
|
20231110,115700,265362620,6650,6650,6650,6650,0
|
|
20231110,115600,265362620,6650,6650,6650,6650,223
|
|
20231110,115500,263879670,6650,6650,6650,6650,1
|
|
20231110,115400,263873020,6650,6650,6650,6650,0
|
|
20231110,115300,263873020,6650,6650,6650,6650,130
|
|
20231110,115200,263008520,6650,6650,6650,6650,0
|
|
20231110,115100,263008520,6650,6650,6650,6650,0
|
|
20231110,115000,263008520,6650,6650,6650,6650,0
|
|
20231110,114900,263008520,6650,6650,6650,6650,0
|
|
20231110,114800,263008520,6650,6650,6650,6650,0
|
|
20231110,114700,263008520,6650,6650,6650,6650,0
|
|
20231110,114600,263008520,6650,6650,6650,6650,1
|
|
20231110,114500,263001870,6650,6650,6650,6650,0
|
|
20231110,114400,263001870,6650,6650,6650,6650,0
|
|
20231110,114300,263001870,6650,6650,6650,6650,5
|
|
20231110,114200,262968620,6650,6650,6650,6650,24
|
|
20231110,114100,262809020,6650,6650,6650,6650,26
|
|
20231110,114000,262636120,6650,6650,6650,6650,1
|
|
20231110,113900,262629470,6650,6650,6650,6650,164
|
|
20231110,113800,261538870,6650,6650,6650,6650,0
|
|
20231110,113700,261538870,6650,6650,6650,6650,0
|
|
20231110,113600,261538870,6650,6650,6650,6650,0
|
|
20231110,113500,261538870,6650,6650,6650,6650,0
|
|
20231110,113400,261538870,6650,6650,6650,6650,1
|
|
20231110,113300,261532220,6650,6650,6650,6650,0
|
|
20231110,113200,261532220,6650,6650,6650,6650,0
|
|
20231110,113100,261532220,6650,6660,6660,6650,81
|
|
20231110,113000,260993470,6650,6650,6650,6650,0
|
|
20231110,112900,260993470,6650,6650,6650,6650,0
|
|
20231110,112800,260993470,6650,6650,6650,6650,0
|
|
20231110,112700,260993470,6650,6650,6650,6650,0
|
|
20231110,112600,260993470,6650,6650,6650,6650,0
|
|
20231110,112500,260993470,6650,6650,6650,6650,1
|
|
20231110,112400,260986820,6650,6650,6650,6650,0
|
|
20231110,112300,260986820,6650,6650,6650,6650,0
|
|
20231110,112200,260986820,6650,6650,6650,6650,1
|
|
20231110,112100,260980170,6640,6640,6640,6640,0
|
|
20231110,112000,260980170,6640,6640,6640,6640,0
|
|
20231110,111900,260980170,6640,6640,6640,6640,1
|
|
20231110,111800,260973530,6640,6660,6660,6640,1248
|
|
20231110,111700,252683500,6660,6660,6660,6660,0
|
|
20231110,111600,252683500,6660,6660,6660,6660,10
|
|
20231110,111500,252616900,6660,6660,6660,6660,134
|
|
20231110,111400,251724460,6660,6660,6660,6660,0
|
|
20231110,111300,251724460,6660,6670,6680,6660,1001
|
|
20231110,111200,245040030,6660,6660,6660,6660,0
|
|
20231110,111100,245040030,6660,6660,6660,6660,205
|
|
20231110,111000,243674730,6670,6670,6670,6670,0
|
|
20231110,110900,243674730,6670,6670,6670,6670,0
|
|
20231110,110800,243674730,6670,6670,6670,6670,0
|
|
20231110,110700,243674730,6670,6670,6670,6670,31
|
|
20231110,110600,243467960,6670,6670,6670,6670,0
|
|
20231110,110500,243467960,6670,6670,6670,6670,0
|
|
20231110,110400,243467960,6670,6670,6670,6670,0
|
|
20231110,110300,243467960,6670,6680,6680,6670,6
|
|
20231110,110200,243427920,6670,6670,6670,6670,0
|
|
20231110,110100,243427920,6670,6660,6670,6660,7
|
|
20231110,110000,243381240,6670,6670,6670,6670,0
|
|
20231110,105900,243381240,6670,6660,6670,6650,3001
|
|
20231110,105800,223424280,6650,6650,6650,6650,0
|
|
20231110,105700,223424280,6650,6650,6650,6650,0
|
|
20231110,105600,223424280,6650,6650,6650,6650,0
|
|
20231110,105500,223424280,6650,6650,6650,6650,1
|
|
20231110,105400,223417630,6650,6650,6650,6650,0
|
|
20231110,105300,223417630,6650,6650,6650,6650,0
|
|
20231110,105200,223417630,6650,6650,6650,6650,0
|
|
20231110,105100,223417630,6650,6650,6650,6650,501
|
|
20231110,105000,220085980,6650,6650,6650,6650,499
|
|
20231110,104900,216767630,6650,6650,6650,6650,0
|
|
20231110,104800,216767630,6650,6650,6650,6650,50
|
|
20231110,104700,216435130,6650,6650,6650,6650,0
|
|
20231110,104600,216435130,6650,6650,6650,6650,0
|
|
20231110,104500,216435130,6650,6660,6660,6650,907
|
|
20231110,104400,210399510,6660,6660,6660,6660,500
|
|
20231110,104300,207069510,6660,6660,6660,6660,0
|
|
20231110,104200,207069510,6660,6660,6660,6660,103
|
|
20231110,104100,206383530,6670,6670,6670,6670,2
|
|
20231110,104000,206370190,6660,6670,6670,6660,120
|
|
20231110,103900,205570970,6670,6670,6670,6670,0
|
|
20231110,103800,205570970,6670,6670,6670,6670,0
|
|
20231110,103700,205570970,6670,6670,6670,6670,0
|
|
20231110,103600,205570970,6670,6670,6670,6670,0
|
|
20231110,103500,205570970,6670,6670,6670,6670,0
|
|
20231110,103400,205570970,6670,6670,6670,6670,0
|
|
20231110,103300,205570970,6670,6670,6670,6670,3
|
|
20231110,103200,205550960,6660,6680,6680,6660,500
|
|
20231110,103100,202219910,6680,6680,6680,6680,1
|
|
20231110,103000,202213230,6680,6680,6680,6680,0
|
|
20231110,102900,202213230,6680,6680,6680,6680,0
|
|
20231110,102800,202213230,6680,6680,6680,6680,31
|
|
20231110,102700,202006150,6680,6680,6680,6680,0
|
|
20231110,102600,202006150,6680,6680,6680,6680,1
|
|
20231110,102500,201999470,6680,6680,6680,6680,0
|
|
20231110,102400,201999470,6680,6680,6680,6680,1
|
|
20231110,102300,201992790,6690,6690,6690,6690,0
|
|
20231110,102200,201992790,6690,6690,6690,6690,3
|
|
20231110,102100,201972720,6680,6680,6680,6680,7
|
|
20231110,102000,201925960,6680,6670,6680,6670,31
|
|
20231110,101900,201719180,6660,6660,6660,6660,0
|
|
20231110,101800,201719180,6660,6660,6660,6660,0
|
|
20231110,101700,201719180,6660,6660,6660,6660,30
|
|
20231110,101600,201519380,6660,6660,6660,6660,0
|
|
20231110,101500,201519380,6660,6660,6660,6660,145
|
|
20231110,101400,200553680,6660,6660,6660,6660,0
|
|
20231110,101300,200553680,6660,6660,6660,6660,0
|
|
20231110,101200,200553680,6660,6660,6660,6660,0
|
|
20231110,101100,200553680,6660,6660,6660,6660,0
|
|
20231110,101000,200553680,6660,6660,6660,6660,1414
|
|
20231110,100900,191136440,6660,6650,6660,6650,737
|
|
20231110,100800,186233810,6650,6650,6650,6650,752
|
|
20231110,100700,181233010,6650,6640,6650,6640,300
|
|
20231110,100600,179238990,6640,6640,6640,6640,0
|
|
20231110,100500,179238990,6640,6640,6640,6640,0
|
|
20231110,100400,179238990,6640,6640,6640,6640,10
|
|
20231110,100300,179172590,6640,6640,6640,6640,0
|
|
20231110,100200,179172590,6640,6640,6640,6640,270
|
|
20231110,100100,177379790,6640,6640,6640,6640,177
|
|
20231110,100000,176204510,6640,6640,6640,6640,53
|
|
20231110,095900,175852590,6640,6640,6640,6640,0
|
|
20231110,095800,175852590,6640,6640,6640,6640,363
|
|
20231110,095700,173442270,6640,6660,6660,6640,400
|
|
20231110,095600,170782140,6660,6660,6660,6660,0
|
|
20231110,095500,170782140,6660,6660,6660,6660,1
|
|
20231110,095400,170775480,6660,6650,6660,6650,423
|
|
20231110,095300,167962230,6630,6630,6630,6630,0
|
|
20231110,095200,167962230,6630,6610,6630,6610,3879
|
|
20231110,095100,142258050,6620,6620,6620,6620,21
|
|
20231110,095000,142119030,6610,6610,6610,6610,678
|
|
20231110,094900,137637450,6620,6620,6620,6620,450
|
|
20231110,094800,134658450,6630,6630,6650,6630,36
|
|
20231110,094700,134419570,6630,6630,6630,6630,11
|
|
20231110,094600,134346640,6630,6630,6630,6630,30
|
|
20231110,094500,134147740,6650,6620,6650,6620,72
|
|
20231110,094400,133670380,6610,6610,6620,6610,536
|
|
20231110,094300,130126920,6640,6640,6640,6640,0
|
|
20231110,094200,130126920,6640,6610,6640,6610,178
|
|
20231110,094100,128948840,6610,6610,6610,6610,136
|
|
20231110,094000,128049880,6610,6610,6610,6600,52
|
|
20231110,093900,127706170,6610,6610,6610,6610,605
|
|
20231110,093800,123707120,6610,6610,6610,6610,146
|
|
20231110,093700,122742060,6610,6610,6650,6600,2779
|
|
20231110,093600,104372170,6610,6640,6640,6610,702
|
|
20231110,093500,99731830,6620,6620,6620,6620,101
|
|
20231110,093400,99063210,6640,6640,6640,6610,1202
|
|
20231110,093300,91115440,6640,6630,6640,6620,2663
|
|
20231110,093200,73480330,6640,6650,6650,6630,228
|
|
20231110,093100,71968210,6650,6650,6650,6630,301
|
|
20231110,093000,69970560,6670,6630,6670,6630,981
|
|
20231110,092900,63466490,6670,6670,6670,6630,1257
|
|
20231110,092800,55099650,6670,6640,6670,6640,1013
|
|
20231110,092700,48372940,6640,6640,6640,6640,2
|
|
20231110,092600,48359660,6690,6690,6690,6690,37
|
|
20231110,092500,48112130,6690,6650,6690,6650,102
|
|
20231110,092400,47433350,6670,6670,6670,6670,1
|
|
20231110,092300,47426680,6670,6650,6670,6650,299
|
|
20231110,092200,45437010,6660,6670,6670,6650,17
|
|
20231110,092100,45323880,6670,6650,6670,6650,110
|
|
20231110,092000,44592120,6690,6650,6690,6650,67
|
|
20231110,091900,44146360,6660,6690,6690,6660,589
|
|
20231110,091800,40220010,6670,6680,6680,6670,32
|
|
20231110,091700,40006440,6680,6690,6690,6680,818
|
|
20231110,091600,34538020,6690,6690,6690,6690,1
|
|
20231110,091500,34531330,6700,6710,6710,6700,14
|
|
20231110,091400,34437410,6720,6720,6720,6720,586
|
|
20231110,091300,30499490,6720,6720,6720,6720,162
|
|
20231110,091200,29410850,6690,6690,6690,6690,0
|
|
20231110,091100,29410850,6690,6690,6690,6690,2
|
|
20231110,091000,29397470,6680,6680,6680,6680,0
|
|
20231110,090900,29397470,6680,6680,6680,6680,1067
|
|
20231110,090800,22269910,6690,6700,6700,6690,237
|
|
20231110,090700,20684080,6740,6700,6740,6700,83
|
|
20231110,090600,20127940,6680,6680,6680,6680,2
|
|
20231110,090500,20114580,6700,6690,6700,6690,3
|
|
20231110,090400,20094490,6690,6730,6730,6690,2285
|
|
20231110,090300,4716480,6730,6730,6730,6730,30
|
|
20231110,090200,4514580,6680,6690,6690,6680,200
|
|
20231110,090100,3178440,6750,6710,6750,6680,215
|
|
20231110,090000,1737200,6750,6750,6750,6720,258
|