633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,193000,10000813715,3050,3050,3050,3050,80403
|
|
20231110,192900,10000813715,3050,3050,3050,3050,0
|
|
20231110,192800,10000813715,3050,3050,3050,3050,0
|
|
20231110,192700,10000813715,3050,3050,3050,3050,0
|
|
20231110,192600,10000813715,3050,3050,3050,3050,0
|
|
20231110,192500,10000813715,3050,3050,3050,3050,0
|
|
20231110,192400,10000813715,3050,3050,3050,3050,0
|
|
20231110,192300,10000813715,3050,3050,3050,3050,0
|
|
20231110,192200,10000813715,3050,3050,3050,3050,0
|
|
20231110,192100,10000813715,3050,3050,3050,3050,0
|
|
20231110,192000,10000813715,3050,3050,3050,3050,0
|
|
20231110,191900,10000813715,3050,3050,3050,3050,0
|
|
20231110,191800,10000813715,3050,3050,3050,3050,0
|
|
20231110,191700,10000813715,3050,3050,3050,3050,0
|
|
20231110,191600,10000813715,3050,3050,3050,3050,0
|
|
20231110,191500,10000813715,3050,3050,3050,3050,0
|
|
20231110,191400,10000813715,3050,3050,3050,3050,0
|
|
20231110,191300,10000813715,3050,3050,3050,3050,0
|
|
20231110,191200,10000813715,3050,3050,3050,3050,0
|
|
20231110,191100,10000813715,3050,3050,3050,3050,0
|
|
20231110,191000,10000813715,3050,3050,3050,3050,0
|
|
20231110,190900,10000813715,3050,3050,3050,3050,0
|
|
20231110,190800,10000813715,3050,3050,3050,3050,0
|
|
20231110,190700,10000813715,3050,3050,3050,3050,0
|
|
20231110,190600,10000813715,3050,3050,3050,3050,0
|
|
20231110,190500,10000813715,3050,3050,3050,3050,0
|
|
20231110,190400,10000813715,3050,3050,3050,3050,0
|
|
20231110,190300,10000813715,3050,3050,3050,3050,0
|
|
20231110,190200,10000813715,3050,3050,3050,3050,0
|
|
20231110,190100,10000813715,3050,3050,3050,3050,0
|
|
20231110,190000,10000813715,3050,3050,3050,3050,80403
|
|
20231110,185900,10000813715,3050,3050,3050,3050,0
|
|
20231110,185800,10000813715,3050,3050,3050,3050,0
|
|
20231110,185700,10000813715,3050,3050,3050,3050,0
|
|
20231110,185600,10000813715,3050,3050,3050,3050,0
|
|
20231110,185500,10000813715,3050,3050,3050,3050,0
|
|
20231110,185400,10000813715,3050,3050,3050,3050,0
|
|
20231110,185300,10000813715,3050,3050,3050,3050,0
|
|
20231110,185200,10000813715,3050,3050,3050,3050,0
|
|
20231110,185100,10000813715,3050,3050,3050,3050,0
|
|
20231110,185000,10000813715,3050,3050,3050,3050,0
|
|
20231110,184900,10000813715,3050,3050,3050,3050,0
|
|
20231110,184800,10000813715,3050,3050,3050,3050,0
|
|
20231110,184700,10000813715,3050,3050,3050,3050,0
|
|
20231110,184600,10000813715,3050,3050,3050,3050,0
|
|
20231110,184500,10000813715,3050,3050,3050,3050,0
|
|
20231110,184400,10000813715,3050,3050,3050,3050,0
|
|
20231110,184300,10000813715,3050,3050,3050,3050,0
|
|
20231110,184200,10000813715,3050,3050,3050,3050,0
|
|
20231110,184100,10000813715,3050,3050,3050,3050,0
|
|
20231110,184000,10000813715,3050,3050,3050,3050,0
|
|
20231110,183900,10000813715,3050,3050,3050,3050,0
|
|
20231110,183800,10000813715,3050,3050,3050,3050,0
|
|
20231110,183700,10000813715,3050,3050,3050,3050,0
|
|
20231110,183600,10000813715,3050,3050,3050,3050,0
|
|
20231110,183500,10000813715,3050,3050,3050,3050,0
|
|
20231110,183400,10000813715,3050,3050,3050,3050,0
|
|
20231110,183300,10000813715,3050,3050,3050,3050,0
|
|
20231110,183200,10000813715,3050,3050,3050,3050,0
|
|
20231110,183100,10000813715,3050,3050,3050,3050,0
|
|
20231110,183000,10000813715,3050,3050,3050,3050,80403
|
|
20231110,182900,10000813715,3050,3050,3050,3050,0
|
|
20231110,182800,10000813715,3050,3050,3050,3050,0
|
|
20231110,182700,10000813715,3050,3050,3050,3050,0
|
|
20231110,182600,10000813715,3050,3050,3050,3050,0
|
|
20231110,182500,10000813715,3050,3050,3050,3050,0
|
|
20231110,182400,10000813715,3050,3050,3050,3050,0
|
|
20231110,182300,10000813715,3050,3050,3050,3050,0
|
|
20231110,182200,10000813715,3050,3050,3050,3050,0
|
|
20231110,182100,10000813715,3050,3050,3050,3050,0
|
|
20231110,182000,10000813715,3050,3050,3050,3050,0
|
|
20231110,181900,10000813715,3050,3050,3050,3050,0
|
|
20231110,181800,10000813715,3050,3050,3050,3050,0
|
|
20231110,181700,10000813715,3050,3050,3050,3050,0
|
|
20231110,181600,10000813715,3050,3050,3050,3050,0
|
|
20231110,181500,10000813715,3050,3050,3050,3050,0
|
|
20231110,181400,10000813715,3050,3050,3050,3050,0
|
|
20231110,181300,10000813715,3050,3050,3050,3050,0
|
|
20231110,181200,10000813715,3050,3050,3050,3050,0
|
|
20231110,181100,10000813715,3050,3050,3050,3050,0
|
|
20231110,181000,10000813715,3050,3050,3050,3050,0
|
|
20231110,180900,10000813715,3050,3050,3050,3050,0
|
|
20231110,180800,10000813715,3050,3050,3050,3050,0
|
|
20231110,180700,10000813715,3050,3050,3050,3050,0
|
|
20231110,180600,10000813715,3050,3050,3050,3050,0
|
|
20231110,180500,10000813715,3050,3050,3050,3050,0
|
|
20231110,180400,10000813715,3050,3050,3050,3050,0
|
|
20231110,180300,10000813715,3050,3050,3050,3050,0
|
|
20231110,180200,10000813715,3050,3050,3050,3050,0
|
|
20231110,180100,10000813715,3050,3050,3050,3050,0
|
|
20231110,180000,10000813715,3050,3050,3050,3050,80403
|
|
20231110,175900,10000813715,3050,3050,3050,3050,0
|
|
20231110,175800,10000813715,3050,3050,3050,3050,0
|
|
20231110,175700,10000813715,3050,3050,3050,3050,0
|
|
20231110,175600,10000813715,3050,3050,3050,3050,0
|
|
20231110,175500,10000813715,3050,3050,3050,3050,0
|
|
20231110,175400,10000813715,3050,3050,3050,3050,0
|
|
20231110,175300,10000813715,3050,3050,3050,3050,0
|
|
20231110,175200,10000813715,3050,3050,3050,3050,0
|
|
20231110,175100,10000813715,3050,3050,3050,3050,0
|
|
20231110,175000,10000813715,3050,3050,3050,3050,0
|
|
20231110,174900,10000813715,3050,3050,3050,3050,0
|
|
20231110,174800,10000813715,3050,3050,3050,3050,0
|
|
20231110,174700,10000813715,3050,3050,3050,3050,0
|
|
20231110,174600,10000813715,3050,3050,3050,3050,0
|
|
20231110,174500,10000813715,3050,3050,3050,3050,0
|
|
20231110,174400,10000813715,3050,3050,3050,3050,0
|
|
20231110,174300,10000813715,3050,3050,3050,3050,0
|
|
20231110,174200,10000813715,3050,3050,3050,3050,0
|
|
20231110,174100,10000813715,3050,3050,3050,3050,0
|
|
20231110,174000,10000813715,3050,3050,3050,3050,0
|
|
20231110,173900,10000813715,3050,3050,3050,3050,0
|
|
20231110,173800,10000813715,3050,3050,3050,3050,0
|
|
20231110,173700,10000813715,3050,3050,3050,3050,0
|
|
20231110,173600,10000813715,3050,3050,3050,3050,0
|
|
20231110,173500,10000813715,3050,3050,3050,3050,0
|
|
20231110,173400,10000813715,3050,3050,3050,3050,0
|
|
20231110,173300,10000813715,3050,3050,3050,3050,0
|
|
20231110,173200,10000813715,3050,3050,3050,3050,0
|
|
20231110,173100,10000813715,3050,3050,3050,3050,0
|
|
20231110,173000,10000813715,3050,3050,3050,3050,80403
|
|
20231110,172900,10000813715,3050,3050,3050,3050,0
|
|
20231110,172800,10000813715,3050,3050,3050,3050,0
|
|
20231110,172700,10000813715,3050,3050,3050,3050,0
|
|
20231110,172600,10000813715,3050,3050,3050,3050,0
|
|
20231110,172500,10000813715,3050,3050,3050,3050,0
|
|
20231110,172400,10000813715,3050,3050,3050,3050,0
|
|
20231110,172300,10000813715,3050,3050,3050,3050,0
|
|
20231110,172200,10000813715,3050,3050,3050,3050,0
|
|
20231110,172100,10000813715,3050,3050,3050,3050,0
|
|
20231110,172000,10000813715,3050,3050,3050,3050,0
|
|
20231110,171900,10000813715,3050,3050,3050,3050,0
|
|
20231110,171800,10000813715,3050,3050,3050,3050,0
|
|
20231110,171700,10000813715,3050,3050,3050,3050,0
|
|
20231110,171600,10000813715,3050,3050,3050,3050,0
|
|
20231110,171500,10000813715,3050,3050,3050,3050,0
|
|
20231110,171400,10000813715,3050,3050,3050,3050,0
|
|
20231110,171300,10000813715,3050,3050,3050,3050,0
|
|
20231110,171200,10000813715,3050,3050,3050,3050,0
|
|
20231110,171100,10000813715,3050,3050,3050,3050,0
|
|
20231110,171000,10000813715,3050,3050,3050,3050,0
|
|
20231110,170900,10000813715,3050,3050,3050,3050,0
|
|
20231110,170800,10000813715,3050,3050,3050,3050,0
|
|
20231110,170700,10000813715,3050,3050,3050,3050,0
|
|
20231110,170600,10000813715,3050,3050,3050,3050,0
|
|
20231110,170500,10000813715,3050,3050,3050,3050,0
|
|
20231110,170400,10000813715,3050,3050,3050,3050,0
|
|
20231110,170300,10000813715,3050,3050,3050,3050,0
|
|
20231110,170200,10000813715,3050,3050,3050,3050,0
|
|
20231110,170100,10000813715,3050,3050,3050,3050,0
|
|
20231110,170000,10000813715,3050,3050,3050,3050,80403
|
|
20231110,165900,10000813715,3050,3050,3050,3050,0
|
|
20231110,165800,10000813715,3050,3050,3050,3050,0
|
|
20231110,165700,10000813715,3050,3050,3050,3050,0
|
|
20231110,165600,10000813715,3050,3050,3050,3050,0
|
|
20231110,165500,10000813715,3050,3050,3050,3050,0
|
|
20231110,165400,10000813715,3050,3050,3050,3050,0
|
|
20231110,165300,10000813715,3050,3050,3050,3050,0
|
|
20231110,165200,10000813715,3050,3050,3050,3050,0
|
|
20231110,165100,10000813715,3050,3050,3050,3050,0
|
|
20231110,165000,10000813715,3050,3050,3050,3050,0
|
|
20231110,164900,10000813715,3050,3050,3050,3050,0
|
|
20231110,164800,10000813715,3050,3050,3050,3050,0
|
|
20231110,164700,10000813715,3050,3050,3050,3050,0
|
|
20231110,164600,10000813715,3050,3050,3050,3050,0
|
|
20231110,164500,10000813715,3050,3050,3050,3050,0
|
|
20231110,164400,10000813715,3050,3050,3050,3050,0
|
|
20231110,164300,10000813715,3050,3050,3050,3050,0
|
|
20231110,164200,10000813715,3050,3050,3050,3050,0
|
|
20231110,164100,10000813715,3050,3050,3050,3050,0
|
|
20231110,164000,10000813715,3050,3050,3050,3050,0
|
|
20231110,163900,10000813715,3050,3050,3050,3050,0
|
|
20231110,163800,10000813715,3050,3050,3050,3050,0
|
|
20231110,163700,10000813715,3050,3050,3050,3050,0
|
|
20231110,163600,10000813715,3050,3050,3050,3050,0
|
|
20231110,163500,10000813715,3050,3050,3050,3050,0
|
|
20231110,163400,10000813715,3050,3050,3050,3050,0
|
|
20231110,163300,10000813715,3050,3050,3050,3050,0
|
|
20231110,163200,10000813715,3050,3050,3050,3050,0
|
|
20231110,163100,10000813715,3050,3050,3050,3050,0
|
|
20231110,163000,10000813715,3050,3050,3050,3050,80403
|
|
20231110,162900,10000813715,3050,3050,3050,3050,0
|
|
20231110,162800,10000813715,3050,3050,3050,3050,0
|
|
20231110,162700,10000813715,3050,3050,3050,3050,0
|
|
20231110,162600,10000813715,3050,3050,3050,3050,0
|
|
20231110,162500,10000813715,3050,3050,3050,3050,0
|
|
20231110,162400,10000813715,3050,3050,3050,3050,0
|
|
20231110,162300,10000813715,3050,3050,3050,3050,0
|
|
20231110,162200,10000813715,3050,3050,3050,3050,0
|
|
20231110,162100,10000813715,3050,3050,3050,3050,0
|
|
20231110,162000,10000813715,3050,3050,3050,3050,0
|
|
20231110,161900,10000813715,3050,3050,3050,3050,0
|
|
20231110,161800,10000813715,3050,3050,3050,3050,0
|
|
20231110,161700,10000813715,3050,3050,3050,3050,0
|
|
20231110,161600,10000813715,3050,3050,3050,3050,0
|
|
20231110,161500,10000813715,3050,3050,3050,3050,0
|
|
20231110,161400,10000813715,3050,3050,3050,3050,0
|
|
20231110,161300,10000813715,3050,3050,3050,3050,0
|
|
20231110,161200,10000813715,3050,3050,3050,3050,0
|
|
20231110,161100,10000813715,3050,3050,3050,3050,0
|
|
20231110,161000,10000813715,3050,3050,3050,3050,0
|
|
20231110,160900,10000813715,3050,3050,3050,3050,0
|
|
20231110,160800,10000813715,3050,3050,3050,3050,0
|
|
20231110,160700,10000813715,3050,3050,3050,3050,0
|
|
20231110,160600,10000813715,3050,3050,3050,3050,0
|
|
20231110,160500,10000813715,3050,3050,3050,3050,0
|
|
20231110,160400,10000813715,3050,3050,3050,3050,0
|
|
20231110,160300,10000813715,3050,3050,3050,3050,0
|
|
20231110,160200,10000813715,3050,3050,3050,3050,0
|
|
20231110,160100,10000813715,3050,3050,3050,3050,0
|
|
20231110,160000,10000813715,3050,3050,3050,3050,80403
|
|
20231110,155900,10000813715,3050,3050,3050,3050,0
|
|
20231110,155800,10000813715,3050,3050,3050,3050,0
|
|
20231110,155700,10000813715,3050,3050,3050,3050,0
|
|
20231110,155600,10000813715,3050,3050,3050,3050,0
|
|
20231110,155500,10000813715,3050,3050,3050,3050,0
|
|
20231110,155400,10000813715,3050,3050,3050,3050,0
|
|
20231110,155300,10000813715,3050,3050,3050,3050,0
|
|
20231110,155200,10000813715,3050,3050,3050,3050,0
|
|
20231110,155100,10000813715,3050,3050,3050,3050,0
|
|
20231110,155000,10000813715,3050,3050,3050,3050,0
|
|
20231110,154900,10000813715,3050,3050,3050,3050,0
|
|
20231110,154800,10000813715,3050,3050,3050,3050,0
|
|
20231110,154700,10000813715,3050,3050,3050,3050,0
|
|
20231110,154600,10000813715,3050,3050,3050,3050,0
|
|
20231110,154500,10000813715,3050,3050,3050,3050,0
|
|
20231110,154400,10000813715,3050,3050,3050,3050,0
|
|
20231110,154300,10000813715,3050,3050,3050,3050,0
|
|
20231110,154200,10000813715,3050,3050,3050,3050,0
|
|
20231110,154100,10000813715,3050,3050,3050,3050,0
|
|
20231110,154000,10000813715,3050,3050,3050,3050,0
|
|
20231110,153900,10000813715,3050,3050,3050,3050,0
|
|
20231110,153800,10000813715,3050,3050,3050,3050,0
|
|
20231110,153700,10000813715,3050,3050,3050,3050,0
|
|
20231110,153600,10000813715,3050,3050,3050,3050,0
|
|
20231110,153500,10000813715,3050,3050,3050,3050,0
|
|
20231110,153400,10000813715,3050,3050,3050,3050,0
|
|
20231110,153300,10000813715,3050,3050,3050,3050,0
|
|
20231110,153200,10000813715,3050,3050,3050,3050,0
|
|
20231110,153100,10000813715,3050,3050,3050,3050,0
|
|
20231110,153000,10000813715,3050,3050,3050,3050,160806
|
|
20231110,152900,9755584565,3040,3040,3040,3040,0
|
|
20231110,152800,9755584565,3040,3040,3040,3040,0
|
|
20231110,152700,9755584565,3040,3040,3040,3040,0
|
|
20231110,152600,9755584565,3040,3040,3040,3040,0
|
|
20231110,152500,9755584565,3040,3040,3040,3040,0
|
|
20231110,152400,9755584565,3040,3040,3040,3040,0
|
|
20231110,152300,9755584565,3040,3040,3040,3040,0
|
|
20231110,152200,9755584565,3040,3040,3040,3040,0
|
|
20231110,152100,9755584565,3040,3040,3040,3040,0
|
|
20231110,152000,9755584565,3040,3040,3040,3040,0
|
|
20231110,151900,9755584565,3040,3040,3040,3015,13668
|
|
20231110,151800,9714169810,3040,3035,3040,3030,5264
|
|
20231110,151700,9698172395,3040,3045,3045,3035,2195
|
|
20231110,151600,9691506245,3040,3045,3045,3040,2645
|
|
20231110,151500,9683463755,3040,3045,3045,3035,1662
|
|
20231110,151400,9678413720,3040,3035,3045,3035,4596
|
|
20231110,151300,9664431650,3030,3035,3035,3030,6707
|
|
20231110,151200,9644076640,3035,3035,3040,3030,5255
|
|
20231110,151100,9628127720,3035,3035,3040,3030,3595
|
|
20231110,151000,9617212375,3030,3025,3030,3015,6205
|
|
20231110,150900,9598440405,3015,3020,3025,3015,2900
|
|
20231110,150800,9589678855,3015,3020,3020,3010,1117
|
|
20231110,150700,9586307230,3020,3020,3025,3005,1194
|
|
20231110,150600,9582703510,3020,3020,3020,3005,4029
|
|
20231110,150500,9570578240,3020,3030,3030,3020,1813
|
|
20231110,150400,9565096145,3030,3010,3035,3005,24051
|
|
20231110,150300,9492479260,3010,3010,3010,3005,189
|
|
20231110,150200,9491911125,3005,3000,3010,3000,347
|
|
20231110,150100,9490868800,3000,3015,3015,3000,1897
|
|
20231110,150000,9485177075,3015,3015,3015,3015,62
|
|
20231110,145900,9484990145,3010,3010,3010,2990,23168
|
|
20231110,145800,9415570885,3010,3010,3015,3010,623
|
|
20231110,145700,9413693145,3005,3015,3015,3000,5659
|
|
20231110,145600,9396689315,3015,3015,3015,3005,5994
|
|
20231110,145500,9378647290,3010,3010,3020,3010,2446
|
|
20231110,145400,9371280710,3010,3020,3020,3010,2460
|
|
20231110,145300,9363873395,3015,3010,3015,3010,164
|
|
20231110,145200,9363379095,3015,3015,3025,3010,2668
|
|
20231110,145100,9355343245,3020,3020,3025,3020,1912
|
|
20231110,145000,9349566500,3020,3020,3025,3015,1682
|
|
20231110,144900,9344486800,3020,3015,3025,3010,4306
|
|
20231110,144800,9331484550,3010,3020,3025,3010,2777
|
|
20231110,144700,9323102275,3020,3025,3030,3000,17094
|
|
20231110,144600,9271548930,3025,3020,3025,3010,3705
|
|
20231110,144500,9260366130,3020,3005,3020,3005,1650
|
|
20231110,144400,9255388955,3005,3010,3015,3005,844
|
|
20231110,144300,9252852565,3015,3015,3020,3010,1135
|
|
20231110,144200,9249433535,3015,3015,3020,3010,3217
|
|
20231110,144100,9239734660,3010,3005,3010,3000,3553
|
|
20231110,144000,9229045995,3010,3005,3010,3005,2459
|
|
20231110,143900,9221655315,3010,3010,3015,3005,1407
|
|
20231110,143800,9217426580,3010,3005,3010,3005,2274
|
|
20231110,143700,9210587560,3005,3005,3005,3000,2251
|
|
20231110,143600,9203834010,3005,3010,3010,3000,528
|
|
20231110,143500,9202246335,3010,3010,3010,3000,3022
|
|
20231110,143400,9193165980,3010,3005,3015,3000,3819
|
|
20231110,143300,9181683195,3005,3000,3005,2995,9609
|
|
20231110,143200,9152835355,3000,2995,3000,2995,2036
|
|
20231110,143100,9146735820,3000,2995,3000,2990,7109
|
|
20231110,143000,9125443335,3000,2985,3000,2970,5799
|
|
20231110,142900,9108078025,2980,2990,2990,2980,3422
|
|
20231110,142800,9097863150,2990,2990,2995,2975,1624
|
|
20231110,142700,9093019550,2995,2995,2995,2990,538
|
|
20231110,142600,9091409095,2995,2965,2995,2965,7258
|
|
20231110,142500,9069767915,2965,2985,2990,2965,18676
|
|
20231110,142400,9014324090,2985,2990,2990,2985,722
|
|
20231110,142300,9012168675,2980,2995,3000,2975,10909
|
|
20231110,142200,8979627855,2975,2985,2995,2975,11999
|
|
20231110,142100,8943858860,2990,2990,2995,2980,10137
|
|
20231110,142000,8913573335,2990,2990,2995,2985,5375
|
|
20231110,141900,8897511030,2990,3005,3005,2985,6461
|
|
20231110,141800,8878191075,3005,3000,3010,2990,5274
|
|
20231110,141700,8862374240,3000,2995,3000,2985,4488
|
|
20231110,141600,8848956015,2995,2985,3000,2980,14764
|
|
20231110,141500,8804857410,2985,3010,3010,2980,13848
|
|
20231110,141400,8763399915,3010,3015,3015,3000,1592
|
|
20231110,141300,8758611405,3015,3010,3015,3000,3927
|
|
20231110,141200,8746821770,3010,3000,3020,3000,4813
|
|
20231110,141100,8732350540,3005,2995,3005,2985,9870
|
|
20231110,141000,8702774780,2990,2995,3000,2985,11293
|
|
20231110,140900,8668970745,2995,2990,3005,2985,26475
|
|
20231110,140800,8589716815,2995,3025,3025,2990,43489
|
|
20231110,140700,8459095950,3020,3040,3040,3015,9930
|
|
20231110,140600,8429059745,3040,3030,3040,3020,9930
|
|
20231110,140500,8398984345,3030,3045,3045,3010,23476
|
|
20231110,140400,8328017120,3045,3045,3055,3040,7841
|
|
20231110,140300,8304160360,3050,3055,3060,3015,53767
|
|
20231110,140200,8141066225,3060,3050,3075,3045,15679
|
|
20231110,140100,8093150365,3045,3070,3070,3040,43722
|
|
20231110,140000,7959877815,3060,3075,3075,3035,90426
|
|
20231110,135900,7684124460,3070,3065,3085,3060,25616
|
|
20231110,135800,7605504155,3060,3085,3085,3055,74737
|
|
20231110,135700,7376396475,3085,3045,3115,3040,163839
|
|
20231110,135600,6870821435,3040,3230,3230,3000,376590
|
|
20231110,135500,5706877015,3260,3335,3340,3235,228378
|
|
20231110,135400,4954244865,3335,3400,3435,3325,336067
|
|
20231110,135300,3821800310,3400,3210,3430,3210,559097
|
|
20231110,135200,1934518010,3230,3260,3270,3200,131448
|
|
20231110,135100,1506928465,3145,3145,3145,3145,0
|
|
20231110,135000,1506928465,3145,2960,3180,2960,234357
|
|
20231110,134900,783876415,2960,2960,2960,2955,182
|
|
20231110,134800,783338575,2960,2955,2960,2955,1795
|
|
20231110,134700,778033585,2950,2955,2955,2950,1523
|
|
20231110,134600,773533225,2950,2955,2955,2950,26
|
|
20231110,134500,773456505,2955,2950,2955,2950,1407
|
|
20231110,134400,769305845,2940,2945,2945,2940,376
|
|
20231110,134300,768200400,2940,2940,2940,2940,2
|
|
20231110,134200,768194520,2950,2945,2950,2945,2
|
|
20231110,134100,768188625,2940,2940,2940,2940,0
|
|
20231110,134000,768188625,2940,2940,2940,2940,0
|
|
20231110,133900,768188625,2940,2940,2940,2940,11
|
|
20231110,133800,768156285,2950,2950,2950,2950,0
|
|
20231110,133700,768156285,2950,2950,2950,2950,2
|
|
20231110,133600,768150385,2950,2950,2950,2950,3
|
|
20231110,133500,768141535,2950,2950,2950,2950,0
|
|
20231110,133400,768141535,2950,2940,2950,2940,32
|
|
20231110,133300,768047435,2950,2950,2950,2950,0
|
|
20231110,133200,768047435,2950,2940,2950,2940,5
|
|
20231110,133100,768032705,2940,2950,2950,2940,802
|
|
20231110,133000,765674705,2950,2950,2950,2950,2
|
|
20231110,132900,765668805,2950,2950,2950,2950,2
|
|
20231110,132800,765662905,2950,2950,2950,2950,3
|
|
20231110,132700,765654055,2950,2945,2950,2945,924
|
|
20231110,132600,762932865,2945,2945,2945,2945,0
|
|
20231110,132500,762932865,2945,2945,2945,2945,6
|
|
20231110,132400,762915195,2945,2945,2945,2945,0
|
|
20231110,132300,762915195,2945,2945,2945,2945,2
|
|
20231110,132200,762909305,2940,2945,2945,2940,252
|
|
20231110,132100,762168415,2945,2945,2945,2945,381
|
|
20231110,132000,761046370,2935,2935,2935,2935,484
|
|
20231110,131900,759625830,2945,2945,2945,2945,3
|
|
20231110,131800,759616995,2935,2935,2935,2935,2100
|
|
20231110,131700,753453495,2935,2935,2935,2935,1
|
|
20231110,131600,753450560,2940,2945,2945,2940,56
|
|
20231110,131500,753285910,2945,2945,2945,2945,1000
|
|
20231110,131400,750340910,2945,2945,2945,2945,5
|
|
20231110,131300,750326185,2945,2945,2945,2945,0
|
|
20231110,131200,750326185,2945,2945,2945,2945,8
|
|
20231110,131100,750302625,2945,2945,2945,2945,2
|
|
20231110,131000,750296735,2935,2935,2935,2935,923
|
|
20231110,130900,747587730,2945,2945,2945,2945,0
|
|
20231110,130800,747587730,2945,2945,2945,2945,0
|
|
20231110,130700,747587730,2945,2945,2945,2945,3
|
|
20231110,130600,747578895,2950,2950,2950,2950,0
|
|
20231110,130500,747578895,2950,2950,2950,2950,0
|
|
20231110,130400,747578895,2950,2950,2950,2950,499
|
|
20231110,130300,746106845,2950,2950,2950,2950,3
|
|
20231110,130200,746097995,2950,2950,2950,2950,2
|
|
20231110,130100,746092095,2950,2950,2950,2950,2
|
|
20231110,130000,746086195,2950,2950,2950,2950,1
|
|
20231110,125900,746083245,2950,2950,2950,2950,504
|
|
20231110,125800,744596445,2950,2950,2950,2950,2
|
|
20231110,125700,744590545,2945,2945,2945,2945,1034
|
|
20231110,125600,741545415,2945,2945,2945,2945,2
|
|
20231110,125500,741539525,2935,2935,2935,2935,0
|
|
20231110,125400,741539525,2935,2935,2935,2935,30
|
|
20231110,125300,741451475,2945,2945,2945,2945,0
|
|
20231110,125200,741451475,2945,2945,2945,2945,0
|
|
20231110,125100,741451475,2945,2950,2950,2945,204
|
|
20231110,125000,740849695,2950,2950,2950,2950,1
|
|
20231110,124900,740846745,2950,2950,2950,2950,0
|
|
20231110,124800,740846745,2950,2945,2950,2945,2
|
|
20231110,124700,740840850,2950,2945,2950,2945,23
|
|
20231110,124600,740773090,2945,2945,2945,2935,5
|
|
20231110,124500,740758375,2945,2945,2945,2945,200
|
|
20231110,124400,740169375,2945,2955,2955,2945,12
|
|
20231110,124300,740134015,2935,2955,2955,2935,4112
|
|
20231110,124200,728045185,2955,2955,2955,2955,3
|
|
20231110,124100,728036320,2955,2955,2955,2955,0
|
|
20231110,124000,728036320,2955,2955,2955,2955,8
|
|
20231110,123900,728012680,2935,2955,2955,2935,103
|
|
20231110,123800,727710315,2950,2945,2950,2940,697
|
|
20231110,123700,725657175,2950,2950,2950,2950,0
|
|
20231110,123600,725657175,2950,2950,2950,2950,2
|
|
20231110,123500,725651275,2950,2950,2950,2950,2
|
|
20231110,123400,725645375,2940,2940,2940,2940,111
|
|
20231110,123300,725319035,2950,2950,2950,2950,2
|
|
20231110,123200,725313135,2940,2940,2940,2940,0
|
|
20231110,123100,725313135,2940,2950,2950,2940,273
|
|
20231110,123000,724508495,2950,2950,2950,2950,2
|
|
20231110,122900,724502595,2950,2950,2950,2950,4
|
|
20231110,122800,724490795,2950,2950,2950,2950,4
|
|
20231110,122700,724478995,2950,2950,2950,2950,36
|
|
20231110,122600,724372795,2955,2950,2955,2950,200
|
|
20231110,122500,723782545,2940,2950,2955,2940,31
|
|
20231110,122400,723691190,2940,2950,2950,2940,8534
|
|
20231110,122300,698552565,2950,2950,2950,2950,0
|
|
20231110,122200,698552565,2950,2950,2950,2950,0
|
|
20231110,122100,698552565,2950,2945,2950,2945,6
|
|
20231110,122000,698534890,2945,2945,2945,2945,15
|
|
20231110,121900,698490715,2945,2945,2945,2945,2
|
|
20231110,121800,698484825,2940,2940,2940,2940,5
|
|
20231110,121700,698470125,2940,2945,2945,2940,5
|
|
20231110,121600,698455405,2950,2950,2950,2950,0
|
|
20231110,121500,698455405,2950,2940,2955,2940,40
|
|
20231110,121400,698337720,2945,2955,2955,2945,113
|
|
20231110,121300,698004915,2955,2955,2955,2955,208
|
|
20231110,121200,697390275,2955,2945,2955,2945,7342
|
|
20231110,121100,675730675,2940,2940,2940,2940,0
|
|
20231110,121000,675730675,2940,2940,2940,2940,700
|
|
20231110,120900,673672675,2940,2950,2950,2940,11
|
|
20231110,120800,673640235,2950,2940,2950,2940,706
|
|
20231110,120700,671561630,2940,2940,2940,2940,100
|
|
20231110,120600,671267630,2945,2945,2945,2940,21
|
|
20231110,120500,671205860,2945,2945,2945,2945,0
|
|
20231110,120400,671205860,2945,2940,2945,2940,646
|
|
20231110,120300,669306565,2940,2940,2940,2940,2829
|
|
20231110,120200,660989305,2940,2940,2940,2940,0
|
|
20231110,120100,660989305,2940,2940,2940,2940,2
|
|
20231110,120000,660983425,2930,2945,2945,2930,3922
|
|
20231110,115900,649459935,2945,2945,2945,2945,0
|
|
20231110,115800,649459935,2945,2945,2945,2945,2
|
|
20231110,115700,649454045,2945,2945,2945,2945,3
|
|
20231110,115600,649445210,2945,2945,2945,2945,138
|
|
20231110,115500,649038800,2945,2945,2945,2945,132
|
|
20231110,115400,648650060,2945,2940,2945,2940,1946
|
|
20231110,115300,642928175,2935,2935,2935,2935,9
|
|
20231110,115200,642901760,2940,2930,2940,2930,42
|
|
20231110,115100,642778690,2930,2930,2930,2930,6625
|
|
20231110,115000,623367440,2940,2935,2940,2935,51
|
|
20231110,114900,623217750,2940,2935,2940,2935,586
|
|
20231110,114800,621497820,2940,2940,2940,2940,2
|
|
20231110,114700,621491940,2940,2940,2940,2940,0
|
|
20231110,114600,621491940,2940,2940,2940,2940,0
|
|
20231110,114500,621491940,2940,2940,2940,2940,2
|
|
20231110,114400,621486060,2940,2940,2940,2940,0
|
|
20231110,114300,621486060,2940,2940,2940,2940,4
|
|
20231110,114200,621474300,2940,2940,2940,2940,0
|
|
20231110,114100,621474300,2940,2940,2940,2940,3
|
|
20231110,114000,621465480,2935,2935,2940,2935,281
|
|
20231110,113900,620640740,2940,2940,2940,2940,49
|
|
20231110,113800,620496680,2940,2940,2940,2940,10
|
|
20231110,113700,620467280,2940,2940,2940,2940,5
|
|
20231110,113600,620452580,2940,2940,2940,2940,2
|
|
20231110,113500,620446700,2940,2940,2940,2940,2
|
|
20231110,113400,620440820,2940,2940,2940,2940,0
|
|
20231110,113300,620440820,2940,2935,2940,2935,267
|
|
20231110,113200,619657015,2940,2940,2940,2940,2
|
|
20231110,113100,619651135,2940,2940,2940,2940,1004
|
|
20231110,113000,616699375,2940,2940,2940,2940,12
|
|
20231110,112900,616664095,2940,2940,2940,2940,191
|
|
20231110,112800,616102555,2940,2940,2940,2940,1
|
|
20231110,112700,616099615,2940,2935,2940,2935,69
|
|
20231110,112600,615897000,2940,2940,2940,2940,7
|
|
20231110,112500,615876420,2935,2935,2935,2935,0
|
|
20231110,112400,615876420,2935,2940,2940,2935,11
|
|
20231110,112300,615844130,2935,2940,2940,2935,17
|
|
20231110,112200,615794225,2940,2940,2940,2940,1003
|
|
20231110,112100,612845405,2940,2940,2940,2940,0
|
|
20231110,112000,612845405,2940,2935,2940,2935,4
|
|
20231110,111900,612833660,2935,2935,2935,2935,153
|
|
20231110,111800,612384605,2935,2940,2940,2935,128
|
|
20231110,111700,612008735,2940,2935,2940,2935,31
|
|
20231110,111600,611917745,2940,2940,2940,2940,2
|
|
20231110,111500,611911865,2940,2940,2940,2940,500
|
|
20231110,111400,610441865,2940,2940,2940,2940,20
|
|
20231110,111300,610383065,2935,2940,2940,2930,127
|
|
20231110,111200,610010820,2935,2935,2935,2935,0
|
|
20231110,111100,610010820,2935,2935,2935,2935,0
|
|
20231110,111000,610010820,2935,2935,2935,2935,2
|
|
20231110,110900,610004950,2940,2940,2940,2940,2
|
|
20231110,110800,609999070,2940,2940,2940,2940,3
|
|
20231110,110700,609990250,2935,2935,2935,2935,65
|
|
20231110,110600,609799475,2935,2940,2940,2930,875
|
|
20231110,110500,607227520,2930,2930,2930,2930,4
|
|
20231110,110400,607215800,2940,2930,2940,2930,134
|
|
20231110,110300,606823040,2940,2940,2940,2940,502
|
|
20231110,110200,605347160,2930,2940,2940,2930,888
|
|
20231110,110100,602741125,2940,2940,2940,2940,1
|
|
20231110,110000,602738185,2940,2940,2940,2940,2
|
|
20231110,105900,602732305,2940,2940,2940,2940,0
|
|
20231110,105800,602732305,2940,2940,2940,2940,2
|
|
20231110,105700,602726425,2940,2940,2940,2940,102
|
|
20231110,105600,602426545,2940,2935,2940,2935,14
|
|
20231110,105500,602385445,2935,2935,2935,2935,2
|
|
20231110,105400,602379575,2935,2935,2935,2935,500
|
|
20231110,105300,600912075,2925,2925,2925,2925,29
|
|
20231110,105200,600827250,2935,2935,2935,2935,3
|
|
20231110,105100,600818445,2935,2925,2935,2925,89
|
|
20231110,105000,600558100,2925,2935,2935,2925,51
|
|
20231110,104900,600408855,2925,2925,2925,2925,118
|
|
20231110,104800,600063705,2935,2925,2935,2925,13
|
|
20231110,104700,600025660,2935,2935,2935,2935,0
|
|
20231110,104600,600025660,2935,2935,2935,2935,2
|
|
20231110,104500,600019790,2935,2935,2935,2935,2
|
|
20231110,104400,600013920,2920,2920,2920,2920,0
|
|
20231110,104300,600013920,2920,2935,2935,2920,89
|
|
20231110,104200,599754010,2920,2920,2920,2920,687
|
|
20231110,104100,597747970,2920,2935,2935,2920,62
|
|
20231110,104000,597566640,2935,2935,2935,2935,5
|
|
20231110,103900,597551965,2930,2935,2935,2930,4
|
|
20231110,103800,597540235,2935,2935,2935,2935,3
|
|
20231110,103700,597531430,2925,2925,2925,2925,3
|
|
20231110,103600,597522655,2940,2940,2940,2940,1
|
|
20231110,103500,597519715,2925,2940,2940,2925,14
|
|
20231110,103400,597478705,2940,2940,2945,2940,4
|
|
20231110,103300,597466940,2945,2950,2950,2935,246
|
|
20231110,103200,596744770,2950,2955,2955,2935,8398
|
|
20231110,103100,571970675,2950,2940,2950,2940,3310
|
|
20231110,103000,562217970,2940,2940,2940,2940,2
|
|
20231110,102900,562212090,2925,2935,2940,2925,3106
|
|
20231110,102800,553097165,2935,2930,2935,2920,164
|
|
20231110,102700,552617600,2935,2945,2945,2935,113
|
|
20231110,102600,552285905,2940,2940,2945,2940,25
|
|
20231110,102500,552212320,2950,2925,2950,2925,2188
|
|
20231110,102400,545800175,2925,2925,2925,2925,18
|
|
20231110,102300,545747525,2925,2925,2925,2925,0
|
|
20231110,102200,545747525,2925,2925,2925,2925,528
|
|
20231110,102100,544203125,2920,2920,2920,2920,490
|
|
20231110,102000,542772325,2915,2930,2930,2915,2002
|
|
20231110,101900,536936355,2920,2920,2930,2920,319
|
|
20231110,101800,536004855,2920,2920,2920,2920,1693
|
|
20231110,101700,531061295,2925,2925,2930,2925,11
|
|
20231110,101600,531029110,2930,2930,2930,2930,2
|
|
20231110,101500,531023250,2920,2930,2930,2920,753
|
|
20231110,101400,528821765,2915,2930,2930,2915,302
|
|
20231110,101300,527941300,2915,2915,2915,2915,3174
|
|
20231110,101200,518689090,2915,2920,2920,2910,7936
|
|
20231110,101100,495564965,2910,2920,2930,2910,2683
|
|
20231110,101000,487752870,2930,2920,2930,2920,175
|
|
20231110,100900,487241410,2920,2920,2920,2920,73
|
|
20231110,100800,487028250,2920,2920,2920,2920,10
|
|
20231110,100700,486999050,2915,2925,2930,2915,1007
|
|
20231110,100600,484060010,2930,2930,2930,2930,11
|
|
20231110,100500,484027780,2930,2930,2930,2930,2
|
|
20231110,100400,484021920,2930,2925,2930,2925,439
|
|
20231110,100300,482737825,2925,2915,2925,2915,26
|
|
20231110,100200,482661945,2920,2915,2920,2915,3042
|
|
20231110,100100,473794305,2910,2915,2915,2910,5325
|
|
20231110,100000,458297660,2920,2925,2925,2920,23
|
|
20231110,095900,458230495,2910,2915,2915,2910,150
|
|
20231110,095800,457793495,2925,2915,2925,2910,1026
|
|
20231110,095700,454803375,2915,2915,2925,2915,740
|
|
20231110,095600,452645525,2910,2915,2925,2910,1458
|
|
20231110,095500,448401170,2915,2915,2915,2910,1162
|
|
20231110,095400,445019495,2925,2925,2925,2915,144
|
|
20231110,095300,444599460,2925,2910,2925,2910,6
|
|
20231110,095200,444581925,2910,2915,2915,2910,312
|
|
20231110,095100,443672595,2930,2930,2930,2930,0
|
|
20231110,095000,443672595,2930,2930,2930,2910,2241
|
|
20231110,094900,437148050,2930,2930,2930,2930,0
|
|
20231110,094800,437148050,2930,2930,2930,2930,4
|
|
20231110,094700,437136330,2910,2920,2920,2910,3110
|
|
20231110,094600,428074040,2930,2930,2930,2930,2
|
|
20231110,094500,428068180,2930,2930,2930,2930,2
|
|
20231110,094400,428062320,2920,2920,2920,2920,62
|
|
20231110,094300,427881280,2930,2920,2930,2920,61
|
|
20231110,094200,427703130,2920,2930,2930,2920,2505
|
|
20231110,094100,420388480,2920,2925,2925,2920,2136
|
|
20231110,094000,414148300,2925,2930,2935,2925,98
|
|
20231110,093900,413861590,2925,2925,2925,2925,10
|
|
20231110,093800,413832340,2925,2930,2930,2925,219
|
|
20231110,093700,413190675,2940,2940,2940,2940,18
|
|
20231110,093600,413137755,2940,2940,2940,2940,6
|
|
20231110,093500,413120115,2930,2940,2940,2930,106
|
|
20231110,093400,412809505,2930,2940,2945,2930,733
|
|
20231110,093300,410654425,2940,2940,2940,2940,210
|
|
20231110,093200,410037025,2940,2940,2940,2935,586
|
|
20231110,093100,408314555,2940,2940,2940,2940,200
|
|
20231110,093000,407726555,2940,2925,2940,2925,295
|
|
20231110,092900,406863650,2925,2940,2940,2925,505
|
|
20231110,092800,405380315,2940,2940,2940,2935,14
|
|
20231110,092700,405339180,2945,2940,2945,2940,12
|
|
20231110,092600,405303855,2945,2935,2945,2935,13
|
|
20231110,092500,405265615,2920,2930,2930,2920,2086
|
|
20231110,092400,399154265,2945,2935,2945,2930,1073
|
|
20231110,092300,396003315,2925,2920,2935,2920,16151
|
|
20231110,092200,348838635,2920,2925,2925,2920,1833
|
|
20231110,092100,343484165,2925,2925,2925,2925,364
|
|
20231110,092000,342419465,2930,2930,2935,2925,873
|
|
20231110,091900,339863300,2925,2935,2940,2920,1429
|
|
20231110,091800,335687325,2940,2925,2940,2915,4046
|
|
20231110,091700,323870340,2930,2930,2945,2925,11797
|
|
20231110,091600,289306650,2945,2935,2945,2915,1350
|
|
20231110,091500,285359115,2945,2945,2950,2935,1707
|
|
20231110,091400,280328710,2945,2930,2945,2930,5775
|
|
20231110,091300,263373195,2935,2920,2935,2915,1764
|
|
20231110,091200,258215065,2930,2930,2930,2920,508
|
|
20231110,091100,256731315,2930,2915,2930,2915,206
|
|
20231110,091000,256128395,2930,2920,2935,2920,2071
|
|
20231110,090900,250069200,2920,2920,2920,2905,854
|
|
20231110,090800,247585735,2920,2920,2930,2905,895
|
|
20231110,090700,244972950,2915,2910,2915,2900,4063
|
|
20231110,090600,233151200,2910,2895,2910,2890,7026
|
|
20231110,090500,212810180,2900,2910,2910,2900,2361
|
|
20231110,090400,205956245,2910,2900,2910,2890,3571
|
|
20231110,090300,195610390,2905,2900,2910,2895,3580
|
|
20231110,090200,185213660,2900,2885,2900,2885,4149
|
|
20231110,090100,173225595,2885,2880,2895,2860,18818
|
|
20231110,090000,119140235,2900,2895,2915,2875,41192
|