579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,183600,697395620,4020,4020,4020,4020,1628
|
|
20231110,183500,697395620,4020,4020,4020,4020,0
|
|
20231110,183400,697395620,4020,4020,4020,4020,0
|
|
20231110,183300,697395620,4020,4020,4020,4020,0
|
|
20231110,183200,697395620,4020,4020,4020,4020,0
|
|
20231110,183100,697395620,4020,4020,4020,4020,0
|
|
20231110,183000,697395620,4020,4020,4020,4020,0
|
|
20231110,182900,697395620,4020,4020,4020,4020,0
|
|
20231110,182800,697395620,4020,4020,4020,4020,0
|
|
20231110,182700,697395620,4020,4020,4020,4020,0
|
|
20231110,182600,697395620,4020,4020,4020,4020,0
|
|
20231110,182500,697395620,4020,4020,4020,4020,0
|
|
20231110,182400,697395620,4020,4020,4020,4020,0
|
|
20231110,182300,697395620,4020,4020,4020,4020,0
|
|
20231110,182200,697395620,4020,4020,4020,4020,0
|
|
20231110,182100,697395620,4020,4020,4020,4020,0
|
|
20231110,182000,697395620,4020,4020,4020,4020,0
|
|
20231110,181900,697395620,4020,4020,4020,4020,0
|
|
20231110,181800,697395620,4020,4020,4020,4020,0
|
|
20231110,181700,697395620,4020,4020,4020,4020,0
|
|
20231110,181600,697395620,4020,4020,4020,4020,0
|
|
20231110,181500,697395620,4020,4020,4020,4020,0
|
|
20231110,181400,697395620,4020,4020,4020,4020,0
|
|
20231110,181300,697395620,4020,4020,4020,4020,0
|
|
20231110,181200,697395620,4020,4020,4020,4020,0
|
|
20231110,181100,697395620,4020,4020,4020,4020,0
|
|
20231110,181000,697395620,4020,4020,4020,4020,0
|
|
20231110,180900,697395620,4020,4020,4020,4020,0
|
|
20231110,180800,697395620,4020,4020,4020,4020,0
|
|
20231110,180700,697395620,4020,4020,4020,4020,0
|
|
20231110,180600,697395620,4020,4020,4020,4020,1628
|
|
20231110,180500,697395620,4020,4020,4020,4020,0
|
|
20231110,180400,697395620,4020,4020,4020,4020,0
|
|
20231110,180300,697395620,4020,4020,4020,4020,0
|
|
20231110,180200,697395620,4020,4020,4020,4020,0
|
|
20231110,180100,697395620,4020,4020,4020,4020,0
|
|
20231110,180000,697395620,4020,4020,4020,4020,0
|
|
20231110,175900,697395620,4020,4020,4020,4020,0
|
|
20231110,175800,697395620,4020,4020,4020,4020,0
|
|
20231110,175700,697395620,4020,4020,4020,4020,0
|
|
20231110,175600,697395620,4020,4020,4020,4020,0
|
|
20231110,175500,697395620,4020,4020,4020,4020,0
|
|
20231110,175400,697395620,4020,4020,4020,4020,0
|
|
20231110,175300,697395620,4020,4020,4020,4020,0
|
|
20231110,175200,697395620,4020,4020,4020,4020,0
|
|
20231110,175100,697395620,4020,4020,4020,4020,0
|
|
20231110,175000,697395620,4020,4020,4020,4020,0
|
|
20231110,174900,697395620,4020,4020,4020,4020,0
|
|
20231110,174800,697395620,4020,4020,4020,4020,0
|
|
20231110,174700,697395620,4020,4020,4020,4020,0
|
|
20231110,174600,697395620,4020,4020,4020,4020,0
|
|
20231110,174500,697395620,4020,4020,4020,4020,0
|
|
20231110,174400,697395620,4020,4020,4020,4020,0
|
|
20231110,174300,697395620,4020,4020,4020,4020,0
|
|
20231110,174200,697395620,4020,4020,4020,4020,0
|
|
20231110,174100,697395620,4020,4020,4020,4020,0
|
|
20231110,174000,697395620,4020,4020,4020,4020,0
|
|
20231110,173900,697395620,4020,4020,4020,4020,0
|
|
20231110,173800,697395620,4020,4020,4020,4020,0
|
|
20231110,173700,697395620,4020,4020,4020,4020,0
|
|
20231110,173600,697395620,4020,4020,4020,4020,1628
|
|
20231110,173500,697395620,4020,4020,4020,4020,0
|
|
20231110,173400,697395620,4020,4020,4020,4020,0
|
|
20231110,173300,697395620,4020,4020,4020,4020,0
|
|
20231110,173200,697395620,4020,4020,4020,4020,0
|
|
20231110,173100,697395620,4020,4020,4020,4020,0
|
|
20231110,173000,697395620,4020,4020,4020,4020,0
|
|
20231110,172900,697395620,4020,4020,4020,4020,0
|
|
20231110,172800,697395620,4020,4020,4020,4020,0
|
|
20231110,172700,697395620,4020,4020,4020,4020,0
|
|
20231110,172600,697395620,4020,4020,4020,4020,0
|
|
20231110,172500,697395620,4020,4020,4020,4020,0
|
|
20231110,172400,697395620,4020,4020,4020,4020,0
|
|
20231110,172300,697395620,4020,4020,4020,4020,0
|
|
20231110,172200,697395620,4020,4020,4020,4020,0
|
|
20231110,172100,697395620,4020,4020,4020,4020,0
|
|
20231110,172000,697395620,4020,4020,4020,4020,0
|
|
20231110,171900,697395620,4020,4020,4020,4020,0
|
|
20231110,171800,697395620,4020,4020,4020,4020,0
|
|
20231110,171700,697395620,4020,4020,4020,4020,0
|
|
20231110,171600,697395620,4020,4020,4020,4020,0
|
|
20231110,171500,697395620,4020,4020,4020,4020,0
|
|
20231110,171400,697395620,4020,4020,4020,4020,0
|
|
20231110,171300,697395620,4020,4020,4020,4020,0
|
|
20231110,171200,697395620,4020,4020,4020,4020,0
|
|
20231110,171100,697395620,4020,4020,4020,4020,0
|
|
20231110,171000,697395620,4020,4020,4020,4020,0
|
|
20231110,170900,697395620,4020,4020,4020,4020,0
|
|
20231110,170800,697395620,4020,4020,4020,4020,0
|
|
20231110,170700,697395620,4020,4020,4020,4020,0
|
|
20231110,170600,697395620,4020,4020,4020,4020,1628
|
|
20231110,170500,697395620,4020,4020,4020,4020,0
|
|
20231110,170400,697395620,4020,4020,4020,4020,0
|
|
20231110,170300,697395620,4020,4020,4020,4020,0
|
|
20231110,170200,697395620,4020,4020,4020,4020,0
|
|
20231110,170100,697395620,4020,4020,4020,4020,0
|
|
20231110,170000,697395620,4020,4020,4020,4020,0
|
|
20231110,165900,697395620,4020,4020,4020,4020,0
|
|
20231110,165800,697395620,4020,4020,4020,4020,0
|
|
20231110,165700,697395620,4020,4020,4020,4020,0
|
|
20231110,165600,697395620,4020,4020,4020,4020,0
|
|
20231110,165500,697395620,4020,4020,4020,4020,0
|
|
20231110,165400,697395620,4020,4020,4020,4020,0
|
|
20231110,165300,697395620,4020,4020,4020,4020,0
|
|
20231110,165200,697395620,4020,4020,4020,4020,0
|
|
20231110,165100,697395620,4020,4020,4020,4020,0
|
|
20231110,165000,697395620,4020,4020,4020,4020,0
|
|
20231110,164900,697395620,4020,4020,4020,4020,0
|
|
20231110,164800,697395620,4020,4020,4020,4020,0
|
|
20231110,164700,697395620,4020,4020,4020,4020,0
|
|
20231110,164600,697395620,4020,4020,4020,4020,0
|
|
20231110,164500,697395620,4020,4020,4020,4020,0
|
|
20231110,164400,697395620,4020,4020,4020,4020,0
|
|
20231110,164300,697395620,4020,4020,4020,4020,0
|
|
20231110,164200,697395620,4020,4020,4020,4020,0
|
|
20231110,164100,697395620,4020,4020,4020,4020,0
|
|
20231110,164000,697395620,4020,4020,4020,4020,0
|
|
20231110,163900,697395620,4020,4020,4020,4020,0
|
|
20231110,163800,697395620,4020,4020,4020,4020,0
|
|
20231110,163700,697395620,4020,4020,4020,4020,0
|
|
20231110,163600,697395620,4020,4020,4020,4020,1628
|
|
20231110,163500,697395620,4020,4020,4020,4020,0
|
|
20231110,163400,697395620,4020,4020,4020,4020,0
|
|
20231110,163300,697395620,4020,4020,4020,4020,0
|
|
20231110,163200,697395620,4020,4020,4020,4020,0
|
|
20231110,163100,697395620,4020,4020,4020,4020,0
|
|
20231110,163000,697395620,4020,4020,4020,4020,0
|
|
20231110,162900,697395620,4020,4020,4020,4020,0
|
|
20231110,162800,697395620,4020,4020,4020,4020,0
|
|
20231110,162700,697395620,4020,4020,4020,4020,0
|
|
20231110,162600,697395620,4020,4020,4020,4020,0
|
|
20231110,162500,697395620,4020,4020,4020,4020,0
|
|
20231110,162400,697395620,4020,4020,4020,4020,0
|
|
20231110,162300,697395620,4020,4020,4020,4020,0
|
|
20231110,162200,697395620,4020,4020,4020,4020,0
|
|
20231110,162100,697395620,4020,4020,4020,4020,0
|
|
20231110,162000,697395620,4020,4020,4020,4020,0
|
|
20231110,161900,697395620,4020,4020,4020,4020,0
|
|
20231110,161800,697395620,4020,4020,4020,4020,0
|
|
20231110,161700,697395620,4020,4020,4020,4020,0
|
|
20231110,161600,697395620,4020,4020,4020,4020,0
|
|
20231110,161500,697395620,4020,4020,4020,4020,0
|
|
20231110,161400,697395620,4020,4020,4020,4020,0
|
|
20231110,161300,697395620,4020,4020,4020,4020,0
|
|
20231110,161200,697395620,4020,4020,4020,4020,0
|
|
20231110,161100,697395620,4020,4020,4020,4020,0
|
|
20231110,161000,697395620,4020,4020,4020,4020,0
|
|
20231110,160900,697395620,4020,4020,4020,4020,0
|
|
20231110,160800,697395620,4020,4020,4020,4020,0
|
|
20231110,160700,697395620,4020,4020,4020,4020,0
|
|
20231110,160600,697395620,4020,4020,4020,4020,1628
|
|
20231110,160500,697395620,4020,4020,4020,4020,0
|
|
20231110,160400,697395620,4020,4020,4020,4020,0
|
|
20231110,160300,697395620,4020,4020,4020,4020,0
|
|
20231110,160200,697395620,4020,4020,4020,4020,0
|
|
20231110,160100,697395620,4020,4020,4020,4020,0
|
|
20231110,160000,697395620,4020,4020,4020,4020,0
|
|
20231110,155900,697395620,4020,4020,4020,4020,0
|
|
20231110,155800,697395620,4020,4020,4020,4020,0
|
|
20231110,155700,697395620,4020,4020,4020,4020,0
|
|
20231110,155600,697395620,4020,4020,4020,4020,0
|
|
20231110,155500,697395620,4020,4020,4020,4020,0
|
|
20231110,155400,697395620,4020,4020,4020,4020,0
|
|
20231110,155300,697395620,4020,4020,4020,4020,0
|
|
20231110,155200,697395620,4020,4020,4020,4020,0
|
|
20231110,155100,697395620,4020,4020,4020,4020,0
|
|
20231110,155000,697395620,4020,4020,4020,4020,0
|
|
20231110,154900,697395620,4020,4020,4020,4020,0
|
|
20231110,154800,697395620,4020,4020,4020,4020,0
|
|
20231110,154700,697395620,4020,4020,4020,4020,0
|
|
20231110,154600,697395620,4020,4020,4020,4020,0
|
|
20231110,154500,697395620,4020,4020,4020,4020,0
|
|
20231110,154400,697395620,4020,4020,4020,4020,0
|
|
20231110,154300,697395620,4020,4020,4020,4020,0
|
|
20231110,154200,697395620,4020,4020,4020,4020,0
|
|
20231110,154100,697395620,4020,4020,4020,4020,0
|
|
20231110,154000,697395620,4020,4020,4020,4020,0
|
|
20231110,153900,697395620,4020,4020,4020,4020,0
|
|
20231110,153800,697395620,4020,4020,4020,4020,0
|
|
20231110,153700,697395620,4020,4020,4020,4020,0
|
|
20231110,153600,697395620,4020,4020,4020,4020,1628
|
|
20231110,153500,697395620,4020,4020,4020,4020,0
|
|
20231110,153400,697395620,4020,4020,4020,4020,0
|
|
20231110,153300,697395620,4020,4020,4020,4020,0
|
|
20231110,153200,697395620,4020,4020,4020,4020,0
|
|
20231110,153100,697395620,4020,4020,4020,4020,0
|
|
20231110,153000,697395620,4020,4020,4020,4020,1628
|
|
20231110,152900,690851060,4020,4020,4020,4020,0
|
|
20231110,152800,690851060,4020,4020,4020,4020,0
|
|
20231110,152700,690851060,4020,4020,4020,4020,0
|
|
20231110,152600,690851060,4020,4020,4020,4020,0
|
|
20231110,152500,690851060,4020,4020,4020,4020,0
|
|
20231110,152400,690851060,4020,4020,4020,4020,0
|
|
20231110,152300,690851060,4020,4020,4020,4020,0
|
|
20231110,152200,690851060,4020,4020,4020,4020,0
|
|
20231110,152100,690851060,4020,4020,4020,4020,0
|
|
20231110,152000,690851060,4020,4020,4020,4020,0
|
|
20231110,151900,690851060,4020,4020,4020,4010,57
|
|
20231110,151800,690621930,4005,4005,4005,4005,250
|
|
20231110,151700,689620680,4020,4005,4020,4005,457
|
|
20231110,151600,687789825,4020,4015,4020,4015,20
|
|
20231110,151500,687709440,4020,4000,4020,4000,85
|
|
20231110,151400,687368820,4000,4000,4000,4000,47
|
|
20231110,151300,687180820,4000,4000,4005,4000,280
|
|
20231110,151200,686060805,4000,4020,4020,4000,335
|
|
20231110,151100,684720785,4025,4025,4025,4025,0
|
|
20231110,151000,684720785,4025,4025,4025,4025,0
|
|
20231110,150900,684720785,4025,4025,4025,4025,61
|
|
20231110,150800,684475260,4025,4025,4025,4000,3003
|
|
20231110,150700,672435430,4005,4010,4010,4005,14
|
|
20231110,150600,672379310,4005,4015,4015,4005,589
|
|
20231110,150500,670020085,4020,4025,4025,4020,79
|
|
20231110,150400,669702355,4025,4025,4025,4025,100
|
|
20231110,150300,669299855,4025,4025,4025,4025,1136
|
|
20231110,150200,664727455,4025,4045,4045,4025,558
|
|
20231110,150100,662480350,4045,4045,4045,4045,100
|
|
20231110,150000,662075850,4025,4025,4025,4025,379
|
|
20231110,145900,660550375,4050,4050,4050,4050,28
|
|
20231110,145800,660436975,4025,4025,4025,4025,1
|
|
20231110,145700,660432950,4050,4025,4050,4025,1008
|
|
20231110,145600,656375550,4050,4025,4050,4025,4
|
|
20231110,145500,656359375,4050,4000,4050,4000,244
|
|
20231110,145400,655382265,3995,4020,4020,3995,802
|
|
20231110,145300,652168510,4020,4020,4020,4020,107
|
|
20231110,145200,651738370,4020,4025,4025,4020,26
|
|
20231110,145100,651633830,4030,4040,4040,4030,399
|
|
20231110,145000,650023745,4055,4055,4055,4055,1
|
|
20231110,144900,650019690,4060,4060,4060,4060,0
|
|
20231110,144800,650019690,4060,4060,4060,4060,46
|
|
20231110,144700,649832930,4050,4050,4050,4050,159
|
|
20231110,144600,649188980,4060,4055,4060,4050,380
|
|
20231110,144500,647648080,4050,4050,4050,4050,0
|
|
20231110,144400,647648080,4050,4065,4065,4050,27
|
|
20231110,144300,647538340,4070,4070,4070,4070,0
|
|
20231110,144200,647538340,4070,4070,4070,4070,0
|
|
20231110,144100,647538340,4070,4070,4070,4070,17
|
|
20231110,144000,647469150,4070,4070,4070,4070,0
|
|
20231110,143900,647469150,4070,4070,4070,4070,80
|
|
20231110,143800,647143550,4070,4050,4070,4050,71
|
|
20231110,143700,646855015,4050,4060,4060,4050,5
|
|
20231110,143600,646834735,4060,4055,4060,4055,4
|
|
20231110,143500,646818505,4025,4055,4055,4025,17
|
|
20231110,143400,646749945,4055,4050,4055,4025,911
|
|
20231110,143300,643064430,4050,4040,4050,4040,4882
|
|
20231110,143200,623308365,4040,4025,4040,4020,201
|
|
20231110,143100,622499970,4040,4025,4040,4025,53
|
|
20231110,143000,622286480,4025,4025,4025,4025,0
|
|
20231110,142900,622286480,4025,4025,4025,4025,0
|
|
20231110,142800,622286480,4025,4025,4025,4025,0
|
|
20231110,142700,622286480,4025,4025,4025,4025,0
|
|
20231110,142600,622286480,4025,4025,4025,4025,100
|
|
20231110,142500,621883980,4040,4040,4040,4040,0
|
|
20231110,142400,621883980,4040,4040,4040,4040,24
|
|
20231110,142300,621787020,4025,4025,4025,4025,55
|
|
20231110,142200,621565645,4025,4025,4025,4025,3
|
|
20231110,142100,621553570,4025,4030,4030,4025,284
|
|
20231110,142000,620409755,4040,4035,4040,4035,200
|
|
20231110,141900,619602685,4035,4035,4035,4035,300
|
|
20231110,141800,618392185,4020,4020,4020,4020,0
|
|
20231110,141700,618392185,4020,4025,4025,4020,49
|
|
20231110,141600,618195095,4030,4030,4030,4030,1
|
|
20231110,141500,618191065,4035,4035,4040,4035,90
|
|
20231110,141400,617827670,4025,4030,4030,4025,208
|
|
20231110,141300,616989930,4035,4035,4035,4035,300
|
|
20231110,141200,615779430,4015,4015,4015,4015,0
|
|
20231110,141100,615779430,4015,4015,4015,4015,74
|
|
20231110,141000,615482320,4035,4035,4035,4035,0
|
|
20231110,140900,615482320,4035,4035,4035,4035,0
|
|
20231110,140800,615482320,4035,4040,4040,4035,40
|
|
20231110,140700,615320915,4040,4040,4040,4040,13
|
|
20231110,140600,615268395,4045,4020,4045,4020,420
|
|
20231110,140500,613574300,4020,4030,4030,4015,440
|
|
20231110,140400,611805230,4030,4030,4030,4030,0
|
|
20231110,140300,611805230,4030,4040,4040,4030,159
|
|
20231110,140200,611163960,4040,4040,4040,4040,0
|
|
20231110,140100,611163960,4040,4040,4040,4040,15
|
|
20231110,140000,611103360,4040,4040,4040,4040,18
|
|
20231110,135900,611030640,4030,4040,4040,4030,939
|
|
20231110,135800,607246235,4040,4045,4045,4040,13
|
|
20231110,135700,607193710,4045,4040,4045,4040,325
|
|
20231110,135600,605880585,4040,4040,4040,4040,247
|
|
20231110,135500,604882705,4040,4040,4040,4035,38
|
|
20231110,135400,604729190,4040,4040,4040,4040,16
|
|
20231110,135300,604664550,4040,4035,4040,4035,30
|
|
20231110,135200,604543380,4020,4020,4020,4020,0
|
|
20231110,135100,604543380,4020,4020,4020,4020,0
|
|
20231110,135000,604543380,4020,4020,4020,4020,3
|
|
20231110,134900,604531320,4020,4020,4020,4020,0
|
|
20231110,134800,604531320,4020,4035,4035,4020,139
|
|
20231110,134700,603971395,4035,4035,4035,4035,26
|
|
20231110,134600,603866485,4035,4035,4035,4035,16
|
|
20231110,134500,603801925,4035,4035,4035,4035,3
|
|
20231110,134400,603789820,4040,4040,4040,4040,10
|
|
20231110,134300,603749420,4040,4035,4040,4035,39
|
|
20231110,134200,603592030,4035,4015,4035,4015,4
|
|
20231110,134100,603575950,4020,4020,4020,4020,17
|
|
20231110,134000,603507610,4020,4030,4030,4020,2
|
|
20231110,133900,603499560,4020,4020,4020,4020,0
|
|
20231110,133800,603499560,4020,4020,4020,4020,752
|
|
20231110,133700,600476520,4020,4015,4020,4015,35
|
|
20231110,133600,600335920,4015,4015,4015,4015,0
|
|
20231110,133500,600335920,4015,4020,4020,4015,245
|
|
20231110,133400,599351125,4020,4020,4020,4020,21
|
|
20231110,133300,599266705,4020,4035,4050,4015,122
|
|
20231110,133200,598775060,4035,4015,4050,4015,924
|
|
20231110,133100,595044245,4035,4035,4035,4035,0
|
|
20231110,133000,595044245,4035,4000,4035,4000,6900
|
|
20231110,132900,567273990,4000,4015,4015,4000,301
|
|
20231110,132800,566069780,4015,4015,4025,3970,802
|
|
20231110,132700,562857700,4020,3995,4035,3995,341
|
|
20231110,132600,561487230,3995,4005,4005,3995,508
|
|
20231110,132500,559452730,4025,4025,4025,4025,24
|
|
20231110,132400,559356130,4035,3985,4035,3985,2195
|
|
20231110,132300,550597870,3985,3950,3985,3950,6993
|
|
20231110,132200,522873685,3950,3925,3950,3925,6914
|
|
20231110,132100,495591880,3905,3910,3910,3905,25
|
|
20231110,132000,495494245,3915,3915,3915,3915,0
|
|
20231110,131900,495494245,3915,3905,3925,3905,431
|
|
20231110,131800,493805945,3900,3885,3900,3885,2936
|
|
20231110,131700,482386075,3860,3860,3860,3860,0
|
|
20231110,131600,482386075,3860,3860,3860,3860,0
|
|
20231110,131500,482386075,3860,3860,3860,3860,100
|
|
20231110,131400,482000075,3860,3860,3860,3860,0
|
|
20231110,131300,482000075,3860,3860,3860,3860,0
|
|
20231110,131200,482000075,3860,3860,3860,3860,4
|
|
20231110,131100,481984635,3885,3885,3885,3885,33
|
|
20231110,131000,481856430,3885,3885,3885,3885,0
|
|
20231110,130900,481856430,3885,3885,3885,3885,0
|
|
20231110,130800,481856430,3885,3885,3885,3885,0
|
|
20231110,130700,481856430,3885,3885,3885,3885,18
|
|
20231110,130600,481786500,3885,3885,3885,3885,0
|
|
20231110,130500,481786500,3885,3885,3885,3885,2
|
|
20231110,130400,481778730,3885,3885,3885,3885,0
|
|
20231110,130300,481778730,3885,3885,3885,3885,39
|
|
20231110,130200,481627215,3885,3885,3885,3885,0
|
|
20231110,130100,481627215,3885,3885,3885,3885,0
|
|
20231110,130000,481627215,3885,3890,3890,3885,36
|
|
20231110,125900,481487205,3890,3890,3890,3890,0
|
|
20231110,125800,481487205,3890,3890,3890,3890,1
|
|
20231110,125700,481483315,3885,3885,3885,3885,120
|
|
20231110,125600,481017115,3880,3880,3880,3880,43
|
|
20231110,125500,480850275,3880,3865,3880,3865,6
|
|
20231110,125400,480827070,3850,3885,3885,3850,2937
|
|
20231110,125300,469509375,3890,3920,3920,3890,91
|
|
20231110,125200,469154525,3920,3920,3920,3920,0
|
|
20231110,125100,469154525,3920,3920,3920,3920,207
|
|
20231110,125000,468343085,3920,3920,3920,3920,0
|
|
20231110,124900,468343085,3920,3890,3920,3890,116
|
|
20231110,124800,467889700,3885,3890,3890,3885,260
|
|
20231110,124700,466879205,3890,3890,3890,3890,0
|
|
20231110,124600,466879205,3890,3890,3890,3890,1379
|
|
20231110,124500,461514895,3895,3890,3895,3890,99
|
|
20231110,124400,461129540,3895,3895,3895,3895,11
|
|
20231110,124300,461086695,3910,3910,3910,3910,0
|
|
20231110,124200,461086695,3910,3910,3910,3910,19
|
|
20231110,124100,461012405,3910,3910,3910,3910,0
|
|
20231110,124000,461012405,3910,3910,3910,3910,7
|
|
20231110,123900,460985035,3910,3910,3910,3910,0
|
|
20231110,123800,460985035,3910,3910,3910,3910,19
|
|
20231110,123700,460910745,3910,3910,3910,3910,0
|
|
20231110,123600,460910745,3910,3910,3910,3910,45
|
|
20231110,123500,460734795,3910,3910,3910,3910,40
|
|
20231110,123400,460578395,3910,3910,3910,3910,0
|
|
20231110,123300,460578395,3910,3910,3910,3910,0
|
|
20231110,123200,460578395,3910,3910,3910,3910,5
|
|
20231110,123100,460558845,3885,3895,3895,3885,261
|
|
20231110,123000,459543335,3890,3890,3890,3890,0
|
|
20231110,122900,459543335,3890,3930,3930,3890,1052
|
|
20231110,122800,455426600,3930,3930,3930,3930,255
|
|
20231110,122700,454424450,3930,3930,3930,3930,29
|
|
20231110,122600,454310480,3940,3940,3940,3940,0
|
|
20231110,122500,454310480,3940,3940,3940,3940,5
|
|
20231110,122400,454290780,3940,3940,3940,3940,35
|
|
20231110,122300,454152880,3945,3945,3945,3945,0
|
|
20231110,122200,454152880,3945,3940,3945,3940,807
|
|
20231110,122100,450973275,3940,3940,3940,3940,0
|
|
20231110,122000,450973275,3940,3940,3940,3940,26
|
|
20231110,121900,450870835,3940,3940,3940,3940,0
|
|
20231110,121800,450870835,3940,3930,3940,3930,100
|
|
20231110,121700,450477270,3935,3935,3935,3935,11
|
|
20231110,121600,450433985,3935,3935,3935,3935,0
|
|
20231110,121500,450433985,3935,3935,3935,3935,0
|
|
20231110,121400,450433985,3935,3935,3935,3935,0
|
|
20231110,121300,450433985,3935,3935,3935,3935,19
|
|
20231110,121200,450359220,3935,3935,3935,3935,0
|
|
20231110,121100,450359220,3935,3935,3935,3935,0
|
|
20231110,121000,450359220,3935,3935,3935,3930,1381
|
|
20231110,120900,444931880,3930,3930,3930,3930,39
|
|
20231110,120800,444778610,3935,3935,3935,3935,6
|
|
20231110,120700,444755000,3925,3925,3925,3925,0
|
|
20231110,120600,444755000,3925,3925,3925,3925,159
|
|
20231110,120500,444130925,3930,3930,3930,3930,6
|
|
20231110,120400,444107345,3915,3915,3915,3915,0
|
|
20231110,120300,444107345,3915,3920,3920,3915,4388
|
|
20231110,120200,426918680,3925,3925,3925,3925,15
|
|
20231110,120100,426859805,3925,3925,3925,3925,0
|
|
20231110,120000,426859805,3925,3925,3925,3925,64
|
|
20231110,115900,426608605,3925,3925,3925,3925,23
|
|
20231110,115800,426518330,3925,3920,3925,3920,58
|
|
20231110,115700,426290965,3920,3920,3920,3920,132
|
|
20231110,115600,425773525,3930,3930,3930,3930,8
|
|
20231110,115500,425742085,3930,3935,3935,3930,593
|
|
20231110,115400,423411265,3935,3930,3935,3930,326
|
|
20231110,115300,422129865,3915,3915,3915,3915,0
|
|
20231110,115200,422129865,3915,3915,3915,3915,100
|
|
20231110,115100,421738365,3915,3925,3930,3915,594
|
|
20231110,115000,419410490,3925,3915,3925,3915,627
|
|
20231110,114900,416954400,3910,3910,3910,3910,332
|
|
20231110,114800,415656280,3915,3915,3915,3915,1
|
|
20231110,114700,415652365,3910,3910,3910,3910,0
|
|
20231110,114600,415652365,3910,3910,3910,3910,296
|
|
20231110,114500,414495005,3910,3905,3915,3905,4010
|
|
20231110,114400,398816720,3905,3900,3905,3900,56
|
|
20231110,114300,398598080,3900,3900,3900,3900,0
|
|
20231110,114200,398598080,3900,3900,3900,3900,28
|
|
20231110,114100,398488880,3900,3895,3900,3895,52
|
|
20231110,114000,398286235,3900,3890,3900,3890,22
|
|
20231110,113900,398200570,3895,3900,3900,3895,371
|
|
20231110,113800,396753705,3910,3910,3910,3910,6
|
|
20231110,113700,396730245,3910,3910,3910,3910,40
|
|
20231110,113600,396573845,3910,3910,3910,3910,100
|
|
20231110,113500,396182845,3910,3910,3910,3910,20
|
|
20231110,113400,396104645,3910,3905,3910,3905,1999
|
|
20231110,113300,388289590,3900,3900,3900,3900,17
|
|
20231110,113200,388223290,3910,3910,3910,3910,25
|
|
20231110,113100,388125540,3910,3910,3910,3910,1
|
|
20231110,113000,388121630,3910,3905,3910,3905,3419
|
|
20231110,112900,374753890,3910,3910,3910,3910,0
|
|
20231110,112800,374753890,3910,3900,3910,3900,263
|
|
20231110,112700,373728115,3910,3900,3910,3900,152
|
|
20231110,112600,373134805,3900,3895,3910,3885,2722
|
|
20231110,112500,362518625,3890,3885,3890,3885,9396
|
|
20231110,112400,325968230,3890,3840,3890,3840,1506
|
|
20231110,112300,320133105,3860,3860,3860,3860,19
|
|
20231110,112200,320059765,3860,3860,3860,3860,0
|
|
20231110,112100,320059765,3860,3860,3860,3860,0
|
|
20231110,112000,320059765,3860,3860,3860,3860,0
|
|
20231110,111900,320059765,3860,3860,3860,3860,47
|
|
20231110,111800,319878345,3860,3860,3860,3860,0
|
|
20231110,111700,319878345,3860,3860,3860,3860,0
|
|
20231110,111600,319878345,3860,3860,3860,3860,15
|
|
20231110,111500,319820445,3860,3860,3860,3860,57
|
|
20231110,111400,319600425,3870,3870,3870,3870,19
|
|
20231110,111300,319526895,3870,3870,3870,3870,86
|
|
20231110,111200,319194075,3870,3850,3870,3850,3757
|
|
20231110,111100,304703910,3855,3855,3855,3855,0
|
|
20231110,111000,304703910,3855,3840,3855,3840,1987
|
|
20231110,110900,297053760,3840,3840,3840,3840,102
|
|
20231110,110800,296662080,3840,3830,3840,3830,2941
|
|
20231110,110700,285369545,3835,3835,3835,3835,0
|
|
20231110,110600,285369545,3835,3835,3835,3835,0
|
|
20231110,110500,285369545,3835,3835,3835,3835,39
|
|
20231110,110400,285219980,3835,3835,3835,3835,0
|
|
20231110,110300,285219980,3835,3835,3835,3835,1
|
|
20231110,110200,285216145,3835,3835,3835,3835,0
|
|
20231110,110100,285216145,3835,3830,3835,3830,32
|
|
20231110,110000,285093575,3830,3830,3830,3830,10
|
|
20231110,105900,285055275,3835,3835,3835,3835,0
|
|
20231110,105800,285055275,3835,3835,3835,3835,0
|
|
20231110,105700,285055275,3835,3835,3835,3835,24
|
|
20231110,105600,284963235,3835,3835,3835,3835,3
|
|
20231110,105500,284951730,3835,3835,3835,3835,0
|
|
20231110,105400,284951730,3835,3835,3835,3835,29
|
|
20231110,105300,284840515,3835,3835,3835,3835,0
|
|
20231110,105200,284840515,3835,3835,3835,3835,0
|
|
20231110,105100,284840515,3835,3835,3835,3835,0
|
|
20231110,105000,284840515,3835,3835,3835,3835,13
|
|
20231110,104900,284790660,3835,3835,3835,3835,391
|
|
20231110,104800,283291175,3840,3840,3840,3840,0
|
|
20231110,104700,283291175,3840,3825,3840,3825,34
|
|
20231110,104600,283160800,3840,3840,3840,3840,0
|
|
20231110,104500,283160800,3840,3840,3840,3840,0
|
|
20231110,104400,283160800,3840,3840,3840,3840,0
|
|
20231110,104300,283160800,3840,3830,3840,3830,118
|
|
20231110,104200,282708600,3830,3830,3830,3830,0
|
|
20231110,104100,282708600,3830,3830,3830,3830,0
|
|
20231110,104000,282708600,3830,3830,3830,3830,6
|
|
20231110,103900,282685620,3835,3825,3845,3825,1045
|
|
20231110,103800,278686855,3825,3825,3825,3825,344
|
|
20231110,103700,277371055,3825,3825,3825,3825,0
|
|
20231110,103600,277371055,3825,3820,3825,3820,23
|
|
20231110,103500,277283085,3825,3820,3825,3820,123
|
|
20231110,103400,276813100,3820,3820,3820,3820,27
|
|
20231110,103300,276709960,3825,3825,3825,3825,0
|
|
20231110,103200,276709960,3825,3825,3825,3825,31
|
|
20231110,103100,276591385,3825,3825,3825,3825,0
|
|
20231110,103000,276591385,3825,3825,3825,3825,50
|
|
20231110,102900,276400135,3825,3825,3825,3825,23
|
|
20231110,102800,276312160,3825,3825,3825,3825,7
|
|
20231110,102700,276285385,3825,3825,3825,3825,208
|
|
20231110,102600,275489785,3820,3815,3820,3815,193
|
|
20231110,102500,274753475,3815,3815,3815,3815,137
|
|
20231110,102400,274230820,3815,3800,3815,3800,3549
|
|
20231110,102300,260695020,3800,3800,3800,3800,2
|
|
20231110,102200,260687420,3800,3800,3800,3800,0
|
|
20231110,102100,260687420,3800,3795,3800,3795,31
|
|
20231110,102000,260569625,3795,3795,3795,3795,0
|
|
20231110,101900,260569625,3795,3795,3795,3795,8
|
|
20231110,101800,260539265,3795,3795,3805,3795,2227
|
|
20231110,101700,252084740,3795,3790,3795,3790,34
|
|
20231110,101600,251955785,3790,3790,3790,3790,5
|
|
20231110,101500,251936835,3790,3790,3790,3790,20
|
|
20231110,101400,251861035,3790,3790,3790,3790,0
|
|
20231110,101300,251861035,3790,3790,3790,3790,0
|
|
20231110,101200,251861035,3790,3785,3790,3785,781
|
|
20231110,101100,248901165,3785,3785,3785,3785,100
|
|
20231110,101000,248522665,3780,3780,3780,3780,0
|
|
20231110,100900,248522665,3780,3780,3780,3780,0
|
|
20231110,100800,248522665,3780,3780,3780,3780,0
|
|
20231110,100700,248522665,3780,3780,3780,3780,100
|
|
20231110,100600,248144665,3785,3785,3785,3785,1
|
|
20231110,100500,248140880,3785,3780,3785,3780,3
|
|
20231110,100400,248129530,3770,3770,3770,3770,0
|
|
20231110,100300,248129530,3770,3770,3770,3770,0
|
|
20231110,100200,248129530,3770,3770,3770,3770,0
|
|
20231110,100100,248129530,3770,3780,3780,3770,4000
|
|
20231110,100000,233046250,3775,3775,3775,3775,0
|
|
20231110,095900,233046250,3775,3780,3780,3775,98
|
|
20231110,095800,232676195,3775,3775,3775,3775,0
|
|
20231110,095700,232676195,3775,3780,3780,3775,738
|
|
20231110,095600,229890055,3780,3780,3780,3780,39
|
|
20231110,095500,229742635,3780,3780,3780,3780,352
|
|
20231110,095400,228412075,3775,3775,3775,3775,0
|
|
20231110,095300,228412075,3775,3775,3775,3775,246
|
|
20231110,095200,227483425,3770,3770,3770,3770,1000
|
|
20231110,095100,223713425,3770,3760,3770,3760,3059
|
|
20231110,095000,212184515,3760,3760,3760,3760,50
|
|
20231110,094900,211996515,3755,3760,3760,3750,4
|
|
20231110,094800,211981500,3760,3760,3760,3760,100
|
|
20231110,094700,211605500,3745,3745,3745,3745,27
|
|
20231110,094600,211504385,3740,3740,3740,3740,0
|
|
20231110,094500,211504385,3740,3755,3770,3740,9811
|
|
20231110,094400,174732130,3760,3755,3760,3755,272
|
|
20231110,094300,173710500,3755,3760,3760,3755,100
|
|
20231110,094200,173334975,3760,3755,3760,3755,501
|
|
20231110,094100,171453715,3755,3755,3755,3755,801
|
|
20231110,094000,168445960,3755,3755,3755,3755,0
|
|
20231110,093900,168445960,3755,3760,3760,3755,115
|
|
20231110,093800,168013650,3760,3770,3770,3760,16
|
|
20231110,093700,167953370,3760,3760,3760,3760,1215
|
|
20231110,093600,163384970,3760,3770,3770,3760,218
|
|
20231110,093500,162563210,3770,3770,3775,3765,359
|
|
20231110,093400,161210010,3770,3770,3770,3770,0
|
|
20231110,093300,161210010,3770,3770,3770,3770,1505
|
|
20231110,093200,155536160,3770,3770,3770,3770,0
|
|
20231110,093100,155536160,3770,3765,3770,3765,539
|
|
20231110,093000,153506630,3765,3765,3765,3765,0
|
|
20231110,092900,153506630,3765,3765,3765,3765,0
|
|
20231110,092800,153506630,3765,3765,3765,3765,0
|
|
20231110,092700,153506630,3765,3760,3765,3755,2941
|
|
20231110,092600,142453325,3760,3760,3760,3760,39
|
|
20231110,092500,142306685,3755,3755,3755,3755,0
|
|
20231110,092400,142306685,3755,3755,3760,3755,194
|
|
20231110,092300,141578160,3770,3770,3770,3770,16
|
|
20231110,092200,141517840,3770,3755,3770,3755,1481
|
|
20231110,092100,135956385,3755,3760,3760,3755,1551
|
|
20231110,092000,130128145,3760,3775,3775,3760,1102
|
|
20231110,091900,125982875,3760,3760,3760,3760,212
|
|
20231110,091800,125185755,3755,3760,3760,3755,455
|
|
20231110,091700,123476065,3770,3765,3770,3760,211
|
|
20231110,091600,122681565,3765,3770,3770,3765,300
|
|
20231110,091500,121551565,3765,3780,3780,3765,650
|
|
20231110,091400,119104165,3780,3785,3795,3770,129
|
|
20231110,091300,118616885,3765,3805,3815,3755,13342
|
|
20231110,091200,68409195,3830,3830,3830,3830,103
|
|
20231110,091100,68014705,3830,3830,3830,3830,3
|
|
20231110,091000,68003215,3825,3815,3825,3815,639
|
|
20231110,090900,65561560,3815,3815,3815,3815,396
|
|
20231110,090800,64050820,3815,3815,3815,3815,0
|
|
20231110,090700,64050820,3815,3815,3815,3815,27
|
|
20231110,090600,63947815,3815,3795,3815,3795,52
|
|
20231110,090500,63750175,3795,3795,3795,3795,1384
|
|
20231110,090400,58497895,3795,3800,3815,3795,685
|
|
20231110,090300,55897280,3800,3830,3830,3800,3916
|
|
20231110,090200,40975455,3830,3835,3835,3805,2581
|
|
20231110,090100,31090200,3850,3835,3850,3835,35
|
|
20231110,090000,30955760,3835,3855,3855,3765,7774
|