611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,190800,1400056430,3025,3025,3025,3025,4119
|
|
20231110,190700,1400056430,3025,3025,3025,3025,0
|
|
20231110,190600,1400056430,3025,3025,3025,3025,0
|
|
20231110,190500,1400056430,3025,3025,3025,3025,0
|
|
20231110,190400,1400056430,3025,3025,3025,3025,0
|
|
20231110,190300,1400056430,3025,3025,3025,3025,0
|
|
20231110,190200,1400056430,3025,3025,3025,3025,0
|
|
20231110,190100,1400056430,3025,3025,3025,3025,0
|
|
20231110,190000,1400056430,3025,3025,3025,3025,0
|
|
20231110,185900,1400056430,3025,3025,3025,3025,0
|
|
20231110,185800,1400056430,3025,3025,3025,3025,0
|
|
20231110,185700,1400056430,3025,3025,3025,3025,0
|
|
20231110,185600,1400056430,3025,3025,3025,3025,0
|
|
20231110,185500,1400056430,3025,3025,3025,3025,0
|
|
20231110,185400,1400056430,3025,3025,3025,3025,0
|
|
20231110,185300,1400056430,3025,3025,3025,3025,0
|
|
20231110,185200,1400056430,3025,3025,3025,3025,0
|
|
20231110,185100,1400056430,3025,3025,3025,3025,0
|
|
20231110,185000,1400056430,3025,3025,3025,3025,0
|
|
20231110,184900,1400056430,3025,3025,3025,3025,0
|
|
20231110,184800,1400056430,3025,3025,3025,3025,0
|
|
20231110,184700,1400056430,3025,3025,3025,3025,0
|
|
20231110,184600,1400056430,3025,3025,3025,3025,0
|
|
20231110,184500,1400056430,3025,3025,3025,3025,0
|
|
20231110,184400,1400056430,3025,3025,3025,3025,0
|
|
20231110,184300,1400056430,3025,3025,3025,3025,0
|
|
20231110,184200,1400056430,3025,3025,3025,3025,0
|
|
20231110,184100,1400056430,3025,3025,3025,3025,0
|
|
20231110,184000,1400056430,3025,3025,3025,3025,0
|
|
20231110,183900,1400056430,3025,3025,3025,3025,0
|
|
20231110,183800,1400056430,3025,3025,3025,3025,4119
|
|
20231110,183700,1400056430,3025,3025,3025,3025,0
|
|
20231110,183600,1400056430,3025,3025,3025,3025,0
|
|
20231110,183500,1400056430,3025,3025,3025,3025,0
|
|
20231110,183400,1400056430,3025,3025,3025,3025,0
|
|
20231110,183300,1400056430,3025,3025,3025,3025,0
|
|
20231110,183200,1400056430,3025,3025,3025,3025,0
|
|
20231110,183100,1400056430,3025,3025,3025,3025,0
|
|
20231110,183000,1400056430,3025,3025,3025,3025,0
|
|
20231110,182900,1400056430,3025,3025,3025,3025,0
|
|
20231110,182800,1400056430,3025,3025,3025,3025,0
|
|
20231110,182700,1400056430,3025,3025,3025,3025,0
|
|
20231110,182600,1400056430,3025,3025,3025,3025,0
|
|
20231110,182500,1400056430,3025,3025,3025,3025,0
|
|
20231110,182400,1400056430,3025,3025,3025,3025,0
|
|
20231110,182300,1400056430,3025,3025,3025,3025,0
|
|
20231110,182200,1400056430,3025,3025,3025,3025,0
|
|
20231110,182100,1400056430,3025,3025,3025,3025,0
|
|
20231110,182000,1400056430,3025,3025,3025,3025,0
|
|
20231110,181900,1400056430,3025,3025,3025,3025,0
|
|
20231110,181800,1400056430,3025,3025,3025,3025,0
|
|
20231110,181700,1400056430,3025,3025,3025,3025,0
|
|
20231110,181600,1400056430,3025,3025,3025,3025,0
|
|
20231110,181500,1400056430,3025,3025,3025,3025,0
|
|
20231110,181400,1400056430,3025,3025,3025,3025,0
|
|
20231110,181300,1400056430,3025,3025,3025,3025,0
|
|
20231110,181200,1400056430,3025,3025,3025,3025,0
|
|
20231110,181100,1400056430,3025,3025,3025,3025,0
|
|
20231110,181000,1400056430,3025,3025,3025,3025,0
|
|
20231110,180900,1400056430,3025,3025,3025,3025,0
|
|
20231110,180800,1400056430,3025,3025,3025,3025,4119
|
|
20231110,180700,1400056430,3025,3025,3025,3025,0
|
|
20231110,180600,1400056430,3025,3025,3025,3025,0
|
|
20231110,180500,1400056430,3025,3025,3025,3025,0
|
|
20231110,180400,1400056430,3025,3025,3025,3025,0
|
|
20231110,180300,1400056430,3025,3025,3025,3025,0
|
|
20231110,180200,1400056430,3025,3025,3025,3025,0
|
|
20231110,180100,1400056430,3025,3025,3025,3025,0
|
|
20231110,180000,1400056430,3025,3025,3025,3025,0
|
|
20231110,175900,1400056430,3025,3025,3025,3025,0
|
|
20231110,175800,1400056430,3025,3025,3025,3025,0
|
|
20231110,175700,1400056430,3025,3025,3025,3025,0
|
|
20231110,175600,1400056430,3025,3025,3025,3025,0
|
|
20231110,175500,1400056430,3025,3025,3025,3025,0
|
|
20231110,175400,1400056430,3025,3025,3025,3025,0
|
|
20231110,175300,1400056430,3025,3025,3025,3025,0
|
|
20231110,175200,1400056430,3025,3025,3025,3025,0
|
|
20231110,175100,1400056430,3025,3025,3025,3025,0
|
|
20231110,175000,1400056430,3025,3025,3025,3025,0
|
|
20231110,174900,1400056430,3025,3025,3025,3025,0
|
|
20231110,174800,1400056430,3025,3025,3025,3025,0
|
|
20231110,174700,1400056430,3025,3025,3025,3025,0
|
|
20231110,174600,1400056430,3025,3025,3025,3025,0
|
|
20231110,174500,1400056430,3025,3025,3025,3025,0
|
|
20231110,174400,1400056430,3025,3025,3025,3025,0
|
|
20231110,174300,1400056430,3025,3025,3025,3025,0
|
|
20231110,174200,1400056430,3025,3025,3025,3025,0
|
|
20231110,174100,1400056430,3025,3025,3025,3025,0
|
|
20231110,174000,1400056430,3025,3025,3025,3025,0
|
|
20231110,173900,1400056430,3025,3025,3025,3025,0
|
|
20231110,173800,1400056430,3025,3025,3025,3025,4119
|
|
20231110,173700,1400056430,3025,3025,3025,3025,0
|
|
20231110,173600,1400056430,3025,3025,3025,3025,0
|
|
20231110,173500,1400056430,3025,3025,3025,3025,0
|
|
20231110,173400,1400056430,3025,3025,3025,3025,0
|
|
20231110,173300,1400056430,3025,3025,3025,3025,0
|
|
20231110,173200,1400056430,3025,3025,3025,3025,0
|
|
20231110,173100,1400056430,3025,3025,3025,3025,0
|
|
20231110,173000,1400056430,3025,3025,3025,3025,0
|
|
20231110,172900,1400056430,3025,3025,3025,3025,0
|
|
20231110,172800,1400056430,3025,3025,3025,3025,0
|
|
20231110,172700,1400056430,3025,3025,3025,3025,0
|
|
20231110,172600,1400056430,3025,3025,3025,3025,0
|
|
20231110,172500,1400056430,3025,3025,3025,3025,0
|
|
20231110,172400,1400056430,3025,3025,3025,3025,0
|
|
20231110,172300,1400056430,3025,3025,3025,3025,0
|
|
20231110,172200,1400056430,3025,3025,3025,3025,0
|
|
20231110,172100,1400056430,3025,3025,3025,3025,0
|
|
20231110,172000,1400056430,3025,3025,3025,3025,0
|
|
20231110,171900,1400056430,3025,3025,3025,3025,0
|
|
20231110,171800,1400056430,3025,3025,3025,3025,0
|
|
20231110,171700,1400056430,3025,3025,3025,3025,0
|
|
20231110,171600,1400056430,3025,3025,3025,3025,0
|
|
20231110,171500,1400056430,3025,3025,3025,3025,0
|
|
20231110,171400,1400056430,3025,3025,3025,3025,0
|
|
20231110,171300,1400056430,3025,3025,3025,3025,0
|
|
20231110,171200,1400056430,3025,3025,3025,3025,0
|
|
20231110,171100,1400056430,3025,3025,3025,3025,0
|
|
20231110,171000,1400056430,3025,3025,3025,3025,0
|
|
20231110,170900,1400056430,3025,3025,3025,3025,0
|
|
20231110,170800,1400056430,3025,3025,3025,3025,4119
|
|
20231110,170700,1400056430,3025,3025,3025,3025,0
|
|
20231110,170600,1400056430,3025,3025,3025,3025,0
|
|
20231110,170500,1400056430,3025,3025,3025,3025,0
|
|
20231110,170400,1400056430,3025,3025,3025,3025,0
|
|
20231110,170300,1400056430,3025,3025,3025,3025,0
|
|
20231110,170200,1400056430,3025,3025,3025,3025,0
|
|
20231110,170100,1400056430,3025,3025,3025,3025,0
|
|
20231110,170000,1400056430,3025,3025,3025,3025,0
|
|
20231110,165900,1400056430,3025,3025,3025,3025,0
|
|
20231110,165800,1400056430,3025,3025,3025,3025,0
|
|
20231110,165700,1400056430,3025,3025,3025,3025,0
|
|
20231110,165600,1400056430,3025,3025,3025,3025,0
|
|
20231110,165500,1400056430,3025,3025,3025,3025,0
|
|
20231110,165400,1400056430,3025,3025,3025,3025,0
|
|
20231110,165300,1400056430,3025,3025,3025,3025,0
|
|
20231110,165200,1400056430,3025,3025,3025,3025,0
|
|
20231110,165100,1400056430,3025,3025,3025,3025,0
|
|
20231110,165000,1400056430,3025,3025,3025,3025,0
|
|
20231110,164900,1400056430,3025,3025,3025,3025,0
|
|
20231110,164800,1400056430,3025,3025,3025,3025,0
|
|
20231110,164700,1400056430,3025,3025,3025,3025,0
|
|
20231110,164600,1400056430,3025,3025,3025,3025,0
|
|
20231110,164500,1400056430,3025,3025,3025,3025,0
|
|
20231110,164400,1400056430,3025,3025,3025,3025,0
|
|
20231110,164300,1400056430,3025,3025,3025,3025,0
|
|
20231110,164200,1400056430,3025,3025,3025,3025,0
|
|
20231110,164100,1400056430,3025,3025,3025,3025,0
|
|
20231110,164000,1400056430,3025,3025,3025,3025,0
|
|
20231110,163900,1400056430,3025,3025,3025,3025,0
|
|
20231110,163800,1400056430,3025,3025,3025,3025,4119
|
|
20231110,163700,1400056430,3025,3025,3025,3025,0
|
|
20231110,163600,1400056430,3025,3025,3025,3025,0
|
|
20231110,163500,1400056430,3025,3025,3025,3025,0
|
|
20231110,163400,1400056430,3025,3025,3025,3025,0
|
|
20231110,163300,1400056430,3025,3025,3025,3025,0
|
|
20231110,163200,1400056430,3025,3025,3025,3025,0
|
|
20231110,163100,1400056430,3025,3025,3025,3025,0
|
|
20231110,163000,1400056430,3025,3025,3025,3025,0
|
|
20231110,162900,1400056430,3025,3025,3025,3025,0
|
|
20231110,162800,1400056430,3025,3025,3025,3025,0
|
|
20231110,162700,1400056430,3025,3025,3025,3025,0
|
|
20231110,162600,1400056430,3025,3025,3025,3025,0
|
|
20231110,162500,1400056430,3025,3025,3025,3025,0
|
|
20231110,162400,1400056430,3025,3025,3025,3025,0
|
|
20231110,162300,1400056430,3025,3025,3025,3025,0
|
|
20231110,162200,1400056430,3025,3025,3025,3025,0
|
|
20231110,162100,1400056430,3025,3025,3025,3025,0
|
|
20231110,162000,1400056430,3025,3025,3025,3025,0
|
|
20231110,161900,1400056430,3025,3025,3025,3025,0
|
|
20231110,161800,1400056430,3025,3025,3025,3025,0
|
|
20231110,161700,1400056430,3025,3025,3025,3025,0
|
|
20231110,161600,1400056430,3025,3025,3025,3025,0
|
|
20231110,161500,1400056430,3025,3025,3025,3025,0
|
|
20231110,161400,1400056430,3025,3025,3025,3025,0
|
|
20231110,161300,1400056430,3025,3025,3025,3025,0
|
|
20231110,161200,1400056430,3025,3025,3025,3025,0
|
|
20231110,161100,1400056430,3025,3025,3025,3025,0
|
|
20231110,161000,1400056430,3025,3025,3025,3025,0
|
|
20231110,160900,1400056430,3025,3025,3025,3025,0
|
|
20231110,160800,1400056430,3025,3025,3025,3025,4119
|
|
20231110,160700,1400056430,3025,3025,3025,3025,0
|
|
20231110,160600,1400056430,3025,3025,3025,3025,0
|
|
20231110,160500,1400056430,3025,3025,3025,3025,0
|
|
20231110,160400,1400056430,3025,3025,3025,3025,0
|
|
20231110,160300,1400056430,3025,3025,3025,3025,0
|
|
20231110,160200,1400056430,3025,3025,3025,3025,0
|
|
20231110,160100,1400056430,3025,3025,3025,3025,0
|
|
20231110,160000,1400056430,3025,3025,3025,3025,0
|
|
20231110,155900,1400056430,3025,3025,3025,3025,0
|
|
20231110,155800,1400056430,3025,3025,3025,3025,0
|
|
20231110,155700,1400056430,3025,3025,3025,3025,0
|
|
20231110,155600,1400056430,3025,3025,3025,3025,0
|
|
20231110,155500,1400056430,3025,3025,3025,3025,0
|
|
20231110,155400,1400056430,3025,3025,3025,3025,0
|
|
20231110,155300,1400056430,3025,3025,3025,3025,0
|
|
20231110,155200,1400056430,3025,3025,3025,3025,0
|
|
20231110,155100,1400056430,3025,3025,3025,3025,0
|
|
20231110,155000,1400056430,3025,3025,3025,3025,0
|
|
20231110,154900,1400056430,3025,3025,3025,3025,0
|
|
20231110,154800,1400056430,3025,3025,3025,3025,0
|
|
20231110,154700,1400056430,3025,3025,3025,3025,0
|
|
20231110,154600,1400056430,3025,3025,3025,3025,0
|
|
20231110,154500,1400056430,3025,3025,3025,3025,0
|
|
20231110,154400,1400056430,3025,3025,3025,3025,0
|
|
20231110,154300,1400056430,3025,3025,3025,3025,0
|
|
20231110,154200,1400056430,3025,3025,3025,3025,0
|
|
20231110,154100,1400056430,3025,3025,3025,3025,0
|
|
20231110,154000,1400056430,3025,3025,3025,3025,0
|
|
20231110,153900,1400056430,3025,3025,3025,3025,0
|
|
20231110,153800,1400056430,3025,3025,3025,3025,4119
|
|
20231110,153700,1400056430,3025,3025,3025,3025,0
|
|
20231110,153600,1400056430,3025,3025,3025,3025,0
|
|
20231110,153500,1400056430,3025,3025,3025,3025,0
|
|
20231110,153400,1400056430,3025,3025,3025,3025,0
|
|
20231110,153300,1400056430,3025,3025,3025,3025,0
|
|
20231110,153200,1400056430,3025,3025,3025,3025,0
|
|
20231110,153100,1400056430,3025,3025,3025,3025,0
|
|
20231110,153000,1400056430,3025,3025,3025,3025,4119
|
|
20231110,152900,1387596455,3025,3025,3025,3025,0
|
|
20231110,152800,1387596455,3025,3025,3025,3025,0
|
|
20231110,152700,1387596455,3025,3025,3025,3025,0
|
|
20231110,152600,1387596455,3025,3025,3025,3025,0
|
|
20231110,152500,1387596455,3025,3025,3025,3025,0
|
|
20231110,152400,1387596455,3025,3025,3025,3025,0
|
|
20231110,152300,1387596455,3025,3025,3025,3025,0
|
|
20231110,152200,1387596455,3025,3025,3025,3025,0
|
|
20231110,152100,1387596455,3025,3025,3025,3025,0
|
|
20231110,152000,1387596455,3025,3025,3025,3025,0
|
|
20231110,151900,1387596455,3025,3025,3025,3020,58
|
|
20231110,151800,1387421090,3030,3030,3030,3030,0
|
|
20231110,151700,1387421090,3030,3030,3030,3025,2341
|
|
20231110,151600,1380339500,3025,3025,3025,3025,973
|
|
20231110,151500,1377396175,3025,3025,3025,3025,5
|
|
20231110,151400,1377381050,3025,3025,3025,3025,1055
|
|
20231110,151300,1374189675,3025,3015,3025,3015,62
|
|
20231110,151200,1374002135,3025,3015,3025,3015,100
|
|
20231110,151100,1373700625,3015,3010,3015,3010,471
|
|
20231110,151000,1372281475,3010,3010,3010,3005,176
|
|
20231110,150900,1371751735,3005,3005,3010,3005,5176
|
|
20231110,150800,1356196695,3010,3005,3010,3000,1920
|
|
20231110,150700,1350430990,3010,3010,3010,3005,886
|
|
20231110,150600,1347767305,3010,3010,3010,3010,216
|
|
20231110,150500,1347117145,3005,3010,3010,3005,2838
|
|
20231110,150400,1338583490,3010,3010,3010,3005,21710
|
|
20231110,150300,1273319895,3010,3010,3010,3005,1914
|
|
20231110,150200,1267559310,3010,3015,3015,3010,5251
|
|
20231110,150100,1251752810,3015,3015,3020,3010,3668
|
|
20231110,150000,1240711055,3015,3015,3020,3015,912
|
|
20231110,145900,1237961370,3020,3015,3020,3015,6
|
|
20231110,145800,1237943275,3020,3020,3025,3020,1148
|
|
20231110,145700,1234476310,3020,3010,3020,3010,59
|
|
20231110,145600,1234298430,3020,3020,3020,3015,2840
|
|
20231110,145500,1225735790,3015,3020,3020,3015,728
|
|
20231110,145400,1223540730,3020,3015,3020,3015,1222
|
|
20231110,145300,1219856380,3020,3015,3020,3015,752
|
|
20231110,145200,1217588840,3020,3020,3020,3020,0
|
|
20231110,145100,1217588840,3020,3025,3025,3020,2869
|
|
20231110,145000,1208924055,3025,3020,3025,3020,1112
|
|
20231110,144900,1205565755,3025,3020,3025,3020,1001
|
|
20231110,144800,1202542730,3025,3020,3025,3020,101
|
|
20231110,144700,1202237705,3025,3025,3025,3025,0
|
|
20231110,144600,1202237705,3025,3025,3025,3025,10
|
|
20231110,144500,1202207455,3025,3020,3025,3020,172
|
|
20231110,144400,1201687160,3025,3020,3030,3015,4729
|
|
20231110,144300,1187403245,3030,3030,3030,3030,0
|
|
20231110,144200,1187403245,3030,3030,3030,3030,44
|
|
20231110,144100,1187269925,3035,3030,3035,3030,89
|
|
20231110,144000,1186999815,3030,3030,3030,3030,1813
|
|
20231110,143900,1181506425,3030,3025,3030,3025,148
|
|
20231110,143800,1181058715,3035,3035,3035,3035,0
|
|
20231110,143700,1181058715,3035,3035,3035,3035,1
|
|
20231110,143600,1181055680,3035,3030,3035,3030,2737
|
|
20231110,143500,1172762505,3030,3025,3030,3025,434
|
|
20231110,143400,1171449605,3025,3025,3025,3025,0
|
|
20231110,143300,1171449605,3025,3025,3025,3025,0
|
|
20231110,143200,1171449605,3025,3025,3025,3025,100
|
|
20231110,143100,1171147105,3025,3025,3025,3025,4
|
|
20231110,143000,1171135005,3025,3025,3025,3025,624
|
|
20231110,142900,1169247405,3025,3025,3030,3025,105
|
|
20231110,142800,1168929775,3030,3020,3030,3020,74
|
|
20231110,142700,1168705970,3030,3030,3030,3030,0
|
|
20231110,142600,1168705970,3030,3020,3030,3020,101
|
|
20231110,142500,1168400940,3030,3030,3030,3030,0
|
|
20231110,142400,1168400940,3030,3025,3030,3020,108
|
|
20231110,142300,1168073945,3025,3025,3025,3025,0
|
|
20231110,142200,1168073945,3025,3025,3025,3025,11
|
|
20231110,142100,1168040670,3030,3025,3030,3025,187
|
|
20231110,142000,1167474990,3020,3030,3030,3020,11
|
|
20231110,141900,1167441760,3030,3025,3030,3025,165
|
|
20231110,141800,1166942070,3020,3020,3020,3020,340
|
|
20231110,141700,1165915270,3030,3025,3030,3025,1012
|
|
20231110,141600,1162853910,3025,3025,3025,3025,582
|
|
20231110,141500,1161093360,3020,3020,3020,3020,195
|
|
20231110,141400,1160504460,3025,3025,3025,3025,150
|
|
20231110,141300,1160050710,3025,3015,3025,3015,714
|
|
20231110,141200,1157897920,3025,3025,3025,3025,4
|
|
20231110,141100,1157885820,3025,3025,3025,3025,1
|
|
20231110,141000,1157882795,3025,3025,3025,3025,0
|
|
20231110,140900,1157882795,3025,3020,3025,3010,342
|
|
20231110,140800,1156853330,3025,3025,3025,3025,355
|
|
20231110,140700,1155779455,3025,3025,3025,3025,1
|
|
20231110,140600,1155776430,3025,3025,3025,3010,20201
|
|
20231110,140500,1094954415,3025,3020,3025,3015,5001
|
|
20231110,140400,1079865900,3030,3030,3030,3030,0
|
|
20231110,140300,1079865900,3030,3030,3030,3020,5012
|
|
20231110,140200,1064729040,3025,3025,3030,3025,473
|
|
20231110,140100,1063298210,3025,3025,3025,3025,6
|
|
20231110,140000,1063280060,3025,3025,3025,3025,98
|
|
20231110,135900,1062983610,3025,3025,3025,3025,0
|
|
20231110,135800,1062983610,3025,3020,3025,3020,1101
|
|
20231110,135700,1059658585,3025,3025,3025,3025,2
|
|
20231110,135600,1059652535,3025,3025,3025,3025,103
|
|
20231110,135500,1059340960,3025,3025,3025,3025,247
|
|
20231110,135400,1058593785,3025,3025,3025,3025,11
|
|
20231110,135300,1058560510,3025,3020,3025,3020,578
|
|
20231110,135200,1056812080,3025,3025,3025,3025,5
|
|
20231110,135100,1056796955,3025,3020,3025,3020,153
|
|
20231110,135000,1056334635,3025,3025,3025,3025,26
|
|
20231110,134900,1056255985,3030,3020,3030,3020,77
|
|
20231110,134800,1056023435,3020,3020,3020,3020,1456
|
|
20231110,134700,1051626315,3020,3020,3020,3020,201
|
|
20231110,134600,1051019295,3020,3015,3020,3015,210
|
|
20231110,134500,1050385135,3020,3020,3020,3020,0
|
|
20231110,134400,1050385135,3020,3020,3020,3020,50
|
|
20231110,134300,1050234135,3020,3020,3020,3020,20
|
|
20231110,134200,1050173735,3020,3020,3020,3020,1
|
|
20231110,134100,1050170715,3020,3015,3020,3015,829
|
|
20231110,134000,1047671265,3020,3020,3020,3020,1
|
|
20231110,133900,1047668245,3020,3020,3020,3020,32
|
|
20231110,133800,1047571605,3020,3015,3020,3015,10
|
|
20231110,133700,1047541450,3020,3020,3020,3020,0
|
|
20231110,133600,1047541450,3020,3020,3020,3020,1
|
|
20231110,133500,1047538430,3015,3020,3020,3015,460
|
|
20231110,133400,1046151480,3020,3020,3020,3015,1051
|
|
20231110,133300,1042979760,3020,3015,3020,3015,554
|
|
20231110,133200,1041306950,3015,3015,3015,3015,12
|
|
20231110,133100,1041270770,3020,3020,3020,3020,300
|
|
20231110,133000,1040364770,3020,3015,3020,3015,61
|
|
20231110,132900,1040180800,3020,3020,3020,3020,0
|
|
20231110,132800,1040180800,3020,3020,3020,3020,0
|
|
20231110,132700,1040180800,3020,3015,3020,3015,201
|
|
20231110,132600,1039574780,3020,3020,3020,3020,26
|
|
20231110,132500,1039496260,3020,3020,3020,3015,202
|
|
20231110,132400,1038887220,3015,3020,3020,3015,64
|
|
20231110,132300,1038693945,3020,3020,3020,3020,3
|
|
20231110,132200,1038684885,3030,3030,3030,3030,10
|
|
20231110,132100,1038654585,3035,3035,3035,3035,1
|
|
20231110,132000,1038651550,3015,3035,3035,3015,91
|
|
20231110,131900,1038377165,3035,3030,3035,3025,201
|
|
20231110,131800,1037768160,3030,3025,3030,3025,1000
|
|
20231110,131700,1034739830,3025,3030,3030,3025,2
|
|
20231110,131600,1034733775,3015,3015,3015,3015,212
|
|
20231110,131500,1034094595,3015,3015,3015,3015,40
|
|
20231110,131400,1033973995,3015,3015,3015,3015,75
|
|
20231110,131300,1033747870,3015,3015,3015,3015,3027
|
|
20231110,131200,1024621465,3015,3015,3015,3015,25
|
|
20231110,131100,1024546090,3015,3015,3015,3015,10
|
|
20231110,131000,1024515940,3015,3015,3015,3015,46
|
|
20231110,130900,1024377250,3010,3010,3010,3010,30
|
|
20231110,130800,1024286950,3010,3015,3015,3010,8413
|
|
20231110,130700,998963800,3015,3015,3015,3015,27
|
|
20231110,130600,998882395,3015,3015,3015,3015,270
|
|
20231110,130500,998068345,3015,3015,3015,3015,737
|
|
20231110,130400,995846290,3015,3015,3015,3015,1213
|
|
20231110,130300,992189095,3015,3015,3015,3015,6
|
|
20231110,130200,992171005,3030,3030,3030,3030,35
|
|
20231110,130100,992064955,3030,3005,3030,3005,4292
|
|
20231110,130000,979167445,3005,3030,3030,3005,13232
|
|
20231110,125900,939312425,3030,3030,3030,3030,50
|
|
20231110,125800,939160925,3030,3030,3030,3020,258
|
|
20231110,125700,938381735,3020,3020,3020,3020,1
|
|
20231110,125600,938378715,3020,3020,3020,3020,0
|
|
20231110,125500,938378715,3020,3020,3020,3020,5
|
|
20231110,125400,938363615,3020,3020,3020,3020,28
|
|
20231110,125300,938279055,3020,3020,3020,3020,171
|
|
20231110,125200,937762635,3015,3015,3015,3015,453
|
|
20231110,125100,936396840,3010,3015,3015,3010,264
|
|
20231110,125000,935602120,3015,3015,3015,3010,477
|
|
20231110,124900,934164795,3015,3015,3015,3010,168
|
|
20231110,124800,933658365,3015,3010,3015,3010,3403
|
|
20231110,124700,923415320,3010,3015,3015,3010,2699
|
|
20231110,124600,915290825,3020,3020,3020,3020,200
|
|
20231110,124500,914686825,3015,3015,3015,3015,534
|
|
20231110,124400,913076815,3020,3015,3020,3015,2936
|
|
20231110,124300,904224650,3020,3020,3020,3020,0
|
|
20231110,124200,904224650,3020,3015,3020,3015,1122
|
|
20231110,124100,900841210,3020,3020,3025,3020,313
|
|
20231110,124000,899895945,3020,3020,3020,3015,65
|
|
20231110,123900,899699870,3015,3025,3030,3015,602
|
|
20231110,123800,897879555,3015,3025,3025,3015,2003
|
|
20231110,123700,891839975,3025,3025,3025,3025,8
|
|
20231110,123600,891815775,3025,3025,3025,3025,151
|
|
20231110,123500,891359000,3025,3025,3025,3025,102
|
|
20231110,123400,891050450,3015,3025,3035,3015,10301
|
|
20231110,123300,859968620,3025,3025,3025,3025,413
|
|
20231110,123200,858719295,3035,3035,3035,3035,0
|
|
20231110,123100,858719295,3035,3025,3035,3025,240
|
|
20231110,123000,857993285,3035,3025,3035,3025,62
|
|
20231110,122900,857805725,3025,3020,3030,3020,303
|
|
20231110,122800,856890640,3030,3030,3030,3020,384
|
|
20231110,122700,855730940,3025,3030,3030,3025,1444
|
|
20231110,122600,851362780,3030,3030,3030,3030,10
|
|
20231110,122500,851332480,3030,3030,3030,3030,15
|
|
20231110,122400,851287030,3035,3035,3035,3035,1
|
|
20231110,122300,851283995,3025,3025,3025,3025,0
|
|
20231110,122200,851283995,3025,3025,3025,3025,0
|
|
20231110,122100,851283995,3025,3025,3025,3025,58
|
|
20231110,122000,851108545,3025,3020,3025,3020,201
|
|
20231110,121900,850500525,3025,3020,3030,3020,4109
|
|
20231110,121800,838088845,3030,3030,3030,3025,3045
|
|
20231110,121700,828874180,3040,3040,3040,3040,0
|
|
20231110,121600,828874180,3040,3040,3040,3040,5
|
|
20231110,121500,828858980,3040,3040,3040,3040,3
|
|
20231110,121400,828849860,3040,3030,3040,3030,513
|
|
20231110,121300,827294940,3040,3035,3040,3030,16
|
|
20231110,121200,827246420,3040,3040,3040,3040,4
|
|
20231110,121100,827234260,3035,3040,3040,3035,1177
|
|
20231110,121000,823661965,3040,3035,3040,3035,211
|
|
20231110,120900,823021570,3040,3035,3040,3035,135
|
|
20231110,120800,822611840,3040,3035,3040,3035,33
|
|
20231110,120700,822511680,3040,3035,3040,3035,481
|
|
20231110,120600,821051790,3035,3035,3035,3035,0
|
|
20231110,120500,821051790,3035,3030,3035,3030,401
|
|
20231110,120400,819835755,3030,3030,3035,3030,401
|
|
20231110,120300,818620720,3035,3030,3035,3025,706
|
|
20231110,120200,816483050,3035,3040,3040,3030,801
|
|
20231110,120100,814053015,3040,3040,3040,3040,5
|
|
20231110,120000,814037815,3040,3040,3040,3040,0
|
|
20231110,115900,814037815,3040,3040,3040,3030,1056
|
|
20231110,115800,810837575,3040,3030,3040,3030,25
|
|
20231110,115700,810761815,3040,3040,3040,3040,0
|
|
20231110,115600,810761815,3040,3035,3040,3030,64
|
|
20231110,115500,810567515,3035,3030,3035,3030,1097
|
|
20231110,115400,807238720,3030,3020,3030,3020,3234
|
|
20231110,115300,797471855,3025,3025,3025,3025,605
|
|
20231110,115200,795641730,3020,3025,3030,3020,2927
|
|
20231110,115100,786797970,3030,3030,3030,3030,1
|
|
20231110,115000,786794940,3025,3035,3035,3025,1334
|
|
20231110,114900,782754055,3035,3030,3035,3025,49
|
|
20231110,114800,782605745,3035,3030,3035,3030,20
|
|
20231110,114700,782545120,3035,3040,3040,3025,604
|
|
20231110,114600,780716285,3040,3035,3040,3035,1872
|
|
20231110,114500,775034760,3040,3035,3040,3035,15
|
|
20231110,114400,774989210,3035,3035,3035,3035,152
|
|
20231110,114300,774527890,3030,3030,3030,3030,355
|
|
20231110,114200,773452240,3030,3030,3030,3030,7
|
|
20231110,114100,773431030,3030,3030,3030,3030,10
|
|
20231110,114000,773400730,3030,3030,3030,3030,21
|
|
20231110,113900,773337100,3035,3035,3035,3035,79
|
|
20231110,113800,773097335,3035,3035,3035,3025,489
|
|
20231110,113700,771617345,3035,3035,3035,3035,17
|
|
20231110,113600,771565750,3035,3035,3035,3020,5730
|
|
20231110,113500,754233040,3030,3035,3035,3030,2121
|
|
20231110,113400,747806305,3030,3030,3030,3030,1147
|
|
20231110,113300,744330895,3035,3035,3035,3035,51
|
|
20231110,113200,744176110,3035,3040,3040,3035,1246
|
|
20231110,113100,740393595,3040,3040,3040,3040,44
|
|
20231110,113000,740259835,3040,3040,3040,3040,0
|
|
20231110,112900,740259835,3040,3035,3040,3035,543
|
|
20231110,112800,738610365,3040,3040,3040,3040,8
|
|
20231110,112700,738586045,3040,3040,3040,3040,0
|
|
20231110,112600,738586045,3040,3035,3040,3035,192
|
|
20231110,112500,738003275,3040,3040,3040,3040,10
|
|
20231110,112400,737972875,3040,3030,3040,3030,1263
|
|
20231110,112300,734140975,3040,3040,3040,3040,0
|
|
20231110,112200,734140975,3040,3040,3040,3030,261
|
|
20231110,112100,733350035,3040,3040,3040,3035,587
|
|
20231110,112000,731568480,3045,3045,3045,3045,100
|
|
20231110,111900,731263980,3045,3040,3045,3040,583
|
|
20231110,111800,729491655,3045,3045,3045,3045,0
|
|
20231110,111700,729491655,3045,3045,3045,3045,1
|
|
20231110,111600,729488610,3040,3035,3040,3035,3365
|
|
20231110,111500,719261265,3040,3040,3040,3040,10
|
|
20231110,111400,719230865,3040,3040,3040,3040,0
|
|
20231110,111300,719230865,3040,3040,3040,3040,117
|
|
20231110,111200,718875185,3040,3040,3040,3040,0
|
|
20231110,111100,718875185,3040,3035,3040,3035,2
|
|
20231110,111000,718869110,3040,3030,3040,3030,31
|
|
20231110,110900,718775170,3040,3040,3040,3040,1
|
|
20231110,110800,718772130,3035,3035,3035,3035,1
|
|
20231110,110700,718769095,3040,3040,3040,3040,10
|
|
20231110,110600,718738695,3040,3040,3040,3040,50
|
|
20231110,110500,718586695,3040,3040,3040,3040,10
|
|
20231110,110400,718556295,3040,3040,3040,3030,52
|
|
20231110,110300,718398715,3030,3030,3030,3030,360
|
|
20231110,110200,717307915,3040,3030,3040,3030,62
|
|
20231110,110100,717120035,3040,3035,3040,3025,1413
|
|
20231110,110000,712840525,3040,3040,3040,3040,6
|
|
20231110,105900,712822285,3035,3035,3035,3035,253
|
|
20231110,105800,712054430,3035,3030,3035,3030,14
|
|
20231110,105700,712012005,3040,3040,3040,3040,0
|
|
20231110,105600,712012005,3040,3040,3040,3040,0
|
|
20231110,105500,712012005,3040,3040,3040,3040,107
|
|
20231110,105400,711686725,3030,3030,3030,3030,302
|
|
20231110,105300,710771665,3040,3030,3040,3030,429
|
|
20231110,105200,709469785,3040,3040,3040,3040,1
|
|
20231110,105100,709466745,3040,3040,3040,3040,896
|
|
20231110,105000,706742905,3040,3040,3040,3040,0
|
|
20231110,104900,706742905,3040,3040,3040,3040,0
|
|
20231110,104800,706742905,3040,3040,3040,3040,0
|
|
20231110,104700,706742905,3040,3040,3040,3040,50
|
|
20231110,104600,706590905,3040,3040,3040,3040,1
|
|
20231110,104500,706587865,3040,3040,3040,3040,0
|
|
20231110,104400,706587865,3040,3040,3040,3040,101
|
|
20231110,104300,706280825,3030,3030,3030,3025,242
|
|
20231110,104200,705548765,3030,3040,3040,3030,2003
|
|
20231110,104100,699479625,3045,3040,3045,3030,878
|
|
20231110,104000,696813985,3040,3035,3045,3035,952
|
|
20231110,103900,693924155,3040,3040,3040,3030,156
|
|
20231110,103800,693449935,3035,3040,3040,3035,982
|
|
20231110,103700,690465165,3045,3045,3050,3045,439
|
|
20231110,103600,689128405,3050,3050,3050,3050,0
|
|
20231110,103500,689128405,3050,3050,3050,3050,0
|
|
20231110,103400,689128405,3050,3045,3050,3045,2082
|
|
20231110,103300,682788705,3050,3040,3050,3040,1794
|
|
20231110,103200,677325970,3045,3040,3045,3040,2168
|
|
20231110,103100,670731310,3045,3040,3045,3040,2104
|
|
20231110,103000,664335140,3045,3040,3045,3040,46
|
|
20231110,102900,664195295,3040,3030,3040,3030,16
|
|
20231110,102800,664146805,3040,3035,3040,3010,13748
|
|
20231110,102700,622637760,3040,3035,3040,3035,909
|
|
20231110,102600,619878935,3040,3040,3040,3040,14
|
|
20231110,102500,619836375,3040,3040,3045,3035,307
|
|
20231110,102400,618904390,3045,3045,3045,3040,187
|
|
20231110,102300,618335100,3045,3045,3045,3045,0
|
|
20231110,102200,618335100,3045,3040,3045,3040,56
|
|
20231110,102100,618164755,3045,3040,3045,3040,419
|
|
20231110,102000,616890990,3040,3040,3040,3035,332
|
|
20231110,101900,615881850,3035,3040,3040,3035,166
|
|
20231110,101800,615377710,3040,3030,3040,3030,77
|
|
20231110,101700,615144010,3045,3040,3045,3035,1072
|
|
20231110,101600,611887420,3050,3040,3050,3035,6
|
|
20231110,101500,611869175,3050,3050,3050,3040,1041
|
|
20231110,101400,608704125,3050,3045,3050,3040,2928
|
|
20231110,101300,599787535,3045,3045,3045,3045,50
|
|
20231110,101200,599635285,3045,3045,3045,3040,119
|
|
20231110,101100,599273020,3045,3045,3045,3045,251
|
|
20231110,101000,598508725,3045,3045,3045,3040,1467
|
|
20231110,100900,594048035,3040,3040,3040,3040,7
|
|
20231110,100800,594026755,3045,3045,3045,3045,30
|
|
20231110,100700,593935405,3045,3045,3045,3040,109
|
|
20231110,100600,593604000,3045,3040,3045,3040,69
|
|
20231110,100500,593394235,3040,3040,3040,3040,315
|
|
20231110,100400,592436635,3045,3045,3045,3045,10
|
|
20231110,100300,592406185,3045,3035,3050,3020,4956
|
|
20231110,100200,577420785,3050,3030,3050,3030,2884
|
|
20231110,100100,568639010,3040,3040,3040,3030,376
|
|
20231110,100000,567496700,3040,3035,3040,3030,1506
|
|
20231110,095900,562920065,3040,3030,3040,3030,519
|
|
20231110,095800,561342535,3040,3040,3040,3040,454
|
|
20231110,095700,559962375,3040,3040,3040,3040,611
|
|
20231110,095600,558104935,3040,3040,3040,3035,251
|
|
20231110,095500,557342895,3040,3035,3040,3035,288
|
|
20231110,095400,556468810,3035,3035,3035,3035,432
|
|
20231110,095300,555157690,3035,3035,3035,3025,2095
|
|
20231110,095200,548817255,3035,3020,3035,3020,6757
|
|
20231110,095100,528373335,3025,3025,3025,3020,1548
|
|
20231110,095000,523697745,3025,3025,3025,3020,501
|
|
20231110,094900,522184625,3020,3020,3020,3020,120
|
|
20231110,094800,521822225,3020,3020,3020,3020,678
|
|
20231110,094700,519774665,3025,3025,3025,3025,2
|
|
20231110,094600,519768615,3025,3020,3025,3020,1810
|
|
20231110,094500,514302370,3020,3025,3025,3020,68
|
|
20231110,094400,514096760,3025,3010,3025,3005,11754
|
|
20231110,094300,478713905,3010,3010,3010,3005,5745
|
|
20231110,094200,461450130,3005,3010,3015,3005,22927
|
|
20231110,094100,392470835,3015,3025,3025,3010,7272
|
|
20231110,094000,370569495,3025,3025,3025,3015,1456
|
|
20231110,093900,366179485,3025,3020,3025,3020,812
|
|
20231110,093800,363726740,3020,3025,3025,3020,8468
|
|
20231110,093700,338153360,3025,3025,3035,3020,254
|
|
20231110,093600,337385690,3040,3025,3040,3020,3639
|
|
20231110,093500,326371770,3035,3025,3035,3025,541
|
|
20231110,093400,324730835,3035,3035,3035,3030,112
|
|
20231110,093300,324390930,3030,3035,3035,3020,700
|
|
20231110,093200,322273330,3035,3030,3035,3025,91
|
|
20231110,093100,321997685,3035,3025,3040,3025,126
|
|
20231110,093000,321615915,3045,3045,3045,3020,10141
|
|
20231110,092900,290922325,3035,3040,3050,3035,2745
|
|
20231110,092800,282585155,3040,3035,3040,3035,699
|
|
20231110,092700,280461900,3040,3040,3040,3030,12208
|
|
20231110,092600,243404710,3030,3040,3040,3030,3369
|
|
20231110,092500,233175435,3040,3050,3050,3040,1348
|
|
20231110,092400,229077435,3050,3035,3050,3035,3180
|
|
20231110,092300,219419115,3040,3035,3040,3035,1652
|
|
20231110,092200,214397270,3040,3040,3040,3035,1980
|
|
20231110,092100,208381795,3040,3035,3040,3030,1796
|
|
20231110,092000,202932520,3040,3035,3040,3035,6086
|
|
20231110,091900,184456500,3040,3035,3040,3035,401
|
|
20231110,091800,183238965,3035,3050,3050,3035,6474
|
|
20231110,091700,163548600,3050,3050,3050,3050,2894
|
|
20231110,091600,154721900,3065,3055,3065,3050,1323
|
|
20231110,091500,150684085,3065,3065,3065,3065,4
|
|
20231110,091400,150671825,3050,3065,3070,3050,1547
|
|
20231110,091300,145935635,3065,3055,3065,3050,1806
|
|
20231110,091200,140413095,3050,3070,3070,3050,530
|
|
20231110,091100,138796195,3045,3070,3070,3045,2718
|
|
20231110,091000,130504185,3070,3070,3075,3070,2598
|
|
20231110,090900,122528315,3045,3070,3070,3045,3103
|
|
20231110,090800,113061815,3070,3055,3070,3050,2710
|
|
20231110,090700,104782850,3055,3060,3060,3055,2693
|
|
20231110,090600,96553860,3055,3070,3070,3055,221
|
|
20231110,090500,95876020,3070,3055,3070,3050,327
|
|
20231110,090400,94877125,3070,3055,3070,3045,1065
|
|
20231110,090300,91621420,3055,3040,3060,3035,418
|
|
20231110,090200,90351940,3060,3035,3060,3035,6975
|
|
20231110,090100,69167180,3035,3080,3080,3035,17677
|
|
20231110,090000,15241210,3070,3080,3100,3070,4950
|