596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,195300,620348005,2075,2075,2075,2075,3260
|
|
20231116,195200,620348005,2075,2075,2075,2075,0
|
|
20231116,195100,620348005,2075,2075,2075,2075,0
|
|
20231116,195000,620348005,2075,2075,2075,2075,0
|
|
20231116,194900,620348005,2075,2075,2075,2075,0
|
|
20231116,194800,620348005,2075,2075,2075,2075,0
|
|
20231116,194700,620348005,2075,2075,2075,2075,0
|
|
20231116,194600,620348005,2075,2075,2075,2075,0
|
|
20231116,194500,620348005,2075,2075,2075,2075,0
|
|
20231116,194400,620348005,2075,2075,2075,2075,0
|
|
20231116,194300,620348005,2075,2075,2075,2075,0
|
|
20231116,194200,620348005,2075,2075,2075,2075,0
|
|
20231116,194100,620348005,2075,2075,2075,2075,0
|
|
20231116,194000,620348005,2075,2075,2075,2075,0
|
|
20231116,193900,620348005,2075,2075,2075,2075,0
|
|
20231116,193800,620348005,2075,2075,2075,2075,0
|
|
20231116,193700,620348005,2075,2075,2075,2075,0
|
|
20231116,193600,620348005,2075,2075,2075,2075,0
|
|
20231116,193500,620348005,2075,2075,2075,2075,0
|
|
20231116,193400,620348005,2075,2075,2075,2075,0
|
|
20231116,193300,620348005,2075,2075,2075,2075,0
|
|
20231116,193200,620348005,2075,2075,2075,2075,0
|
|
20231116,193100,620348005,2075,2075,2075,2075,0
|
|
20231116,193000,620348005,2075,2075,2075,2075,0
|
|
20231116,192900,620348005,2075,2075,2075,2075,0
|
|
20231116,192800,620348005,2075,2075,2075,2075,0
|
|
20231116,192700,620348005,2075,2075,2075,2075,0
|
|
20231116,192600,620348005,2075,2075,2075,2075,0
|
|
20231116,192500,620348005,2075,2075,2075,2075,0
|
|
20231116,192400,620348005,2075,2075,2075,2075,0
|
|
20231116,192300,620348005,2075,2075,2075,2075,3260
|
|
20231116,192200,620348005,2075,2075,2075,2075,0
|
|
20231116,192100,620348005,2075,2075,2075,2075,0
|
|
20231116,192000,620348005,2075,2075,2075,2075,0
|
|
20231116,191900,620348005,2075,2075,2075,2075,0
|
|
20231116,191800,620348005,2075,2075,2075,2075,0
|
|
20231116,191700,620348005,2075,2075,2075,2075,0
|
|
20231116,191600,620348005,2075,2075,2075,2075,0
|
|
20231116,191500,620348005,2075,2075,2075,2075,0
|
|
20231116,191400,620348005,2075,2075,2075,2075,0
|
|
20231116,191300,620348005,2075,2075,2075,2075,0
|
|
20231116,191200,620348005,2075,2075,2075,2075,0
|
|
20231116,191100,620348005,2075,2075,2075,2075,0
|
|
20231116,191000,620348005,2075,2075,2075,2075,0
|
|
20231116,190900,620348005,2075,2075,2075,2075,0
|
|
20231116,190800,620348005,2075,2075,2075,2075,0
|
|
20231116,190700,620348005,2075,2075,2075,2075,0
|
|
20231116,190600,620348005,2075,2075,2075,2075,0
|
|
20231116,190500,620348005,2075,2075,2075,2075,0
|
|
20231116,190400,620348005,2075,2075,2075,2075,0
|
|
20231116,190300,620348005,2075,2075,2075,2075,0
|
|
20231116,190200,620348005,2075,2075,2075,2075,0
|
|
20231116,190100,620348005,2075,2075,2075,2075,0
|
|
20231116,190000,620348005,2075,2075,2075,2075,0
|
|
20231116,185900,620348005,2075,2075,2075,2075,0
|
|
20231116,185800,620348005,2075,2075,2075,2075,0
|
|
20231116,185700,620348005,2075,2075,2075,2075,0
|
|
20231116,185600,620348005,2075,2075,2075,2075,0
|
|
20231116,185500,620348005,2075,2075,2075,2075,0
|
|
20231116,185400,620348005,2075,2075,2075,2075,0
|
|
20231116,185300,620348005,2075,2075,2075,2075,3260
|
|
20231116,185200,620348005,2075,2075,2075,2075,0
|
|
20231116,185100,620348005,2075,2075,2075,2075,0
|
|
20231116,185000,620348005,2075,2075,2075,2075,0
|
|
20231116,184900,620348005,2075,2075,2075,2075,0
|
|
20231116,184800,620348005,2075,2075,2075,2075,0
|
|
20231116,184700,620348005,2075,2075,2075,2075,0
|
|
20231116,184600,620348005,2075,2075,2075,2075,0
|
|
20231116,184500,620348005,2075,2075,2075,2075,0
|
|
20231116,184400,620348005,2075,2075,2075,2075,0
|
|
20231116,184300,620348005,2075,2075,2075,2075,0
|
|
20231116,184200,620348005,2075,2075,2075,2075,0
|
|
20231116,184100,620348005,2075,2075,2075,2075,0
|
|
20231116,184000,620348005,2075,2075,2075,2075,0
|
|
20231116,183900,620348005,2075,2075,2075,2075,0
|
|
20231116,183800,620348005,2075,2075,2075,2075,0
|
|
20231116,183700,620348005,2075,2075,2075,2075,0
|
|
20231116,183600,620348005,2075,2075,2075,2075,0
|
|
20231116,183500,620348005,2075,2075,2075,2075,0
|
|
20231116,183400,620348005,2075,2075,2075,2075,0
|
|
20231116,183300,620348005,2075,2075,2075,2075,0
|
|
20231116,183200,620348005,2075,2075,2075,2075,0
|
|
20231116,183100,620348005,2075,2075,2075,2075,0
|
|
20231116,183000,620348005,2075,2075,2075,2075,0
|
|
20231116,182900,620348005,2075,2075,2075,2075,0
|
|
20231116,182800,620348005,2075,2075,2075,2075,0
|
|
20231116,182700,620348005,2075,2075,2075,2075,0
|
|
20231116,182600,620348005,2075,2075,2075,2075,0
|
|
20231116,182500,620348005,2075,2075,2075,2075,0
|
|
20231116,182400,620348005,2075,2075,2075,2075,0
|
|
20231116,182300,620348005,2075,2075,2075,2075,3260
|
|
20231116,182200,620348005,2075,2075,2075,2075,0
|
|
20231116,182100,620348005,2075,2075,2075,2075,0
|
|
20231116,182000,620348005,2075,2075,2075,2075,0
|
|
20231116,181900,620348005,2075,2075,2075,2075,0
|
|
20231116,181800,620348005,2075,2075,2075,2075,0
|
|
20231116,181700,620348005,2075,2075,2075,2075,0
|
|
20231116,181600,620348005,2075,2075,2075,2075,0
|
|
20231116,181500,620348005,2075,2075,2075,2075,0
|
|
20231116,181400,620348005,2075,2075,2075,2075,0
|
|
20231116,181300,620348005,2075,2075,2075,2075,0
|
|
20231116,181200,620348005,2075,2075,2075,2075,0
|
|
20231116,181100,620348005,2075,2075,2075,2075,0
|
|
20231116,181000,620348005,2075,2075,2075,2075,0
|
|
20231116,180900,620348005,2075,2075,2075,2075,0
|
|
20231116,180800,620348005,2075,2075,2075,2075,0
|
|
20231116,180700,620348005,2075,2075,2075,2075,0
|
|
20231116,180600,620348005,2075,2075,2075,2075,0
|
|
20231116,180500,620348005,2075,2075,2075,2075,0
|
|
20231116,180400,620348005,2075,2075,2075,2075,0
|
|
20231116,180300,620348005,2075,2075,2075,2075,0
|
|
20231116,180200,620348005,2075,2075,2075,2075,0
|
|
20231116,180100,620348005,2075,2075,2075,2075,0
|
|
20231116,180000,620348005,2075,2075,2075,2075,0
|
|
20231116,175900,620348005,2075,2075,2075,2075,0
|
|
20231116,175800,620348005,2075,2075,2075,2075,0
|
|
20231116,175700,620348005,2075,2075,2075,2075,0
|
|
20231116,175600,620348005,2075,2075,2075,2075,0
|
|
20231116,175500,620348005,2075,2075,2075,2075,0
|
|
20231116,175400,620348005,2075,2075,2075,2075,0
|
|
20231116,175300,620348005,2075,2075,2075,2075,3260
|
|
20231116,175200,620348005,2075,2075,2075,2075,0
|
|
20231116,175100,620348005,2075,2075,2075,2075,0
|
|
20231116,175000,620348005,2075,2075,2075,2075,0
|
|
20231116,174900,620348005,2075,2075,2075,2075,0
|
|
20231116,174800,620348005,2075,2075,2075,2075,0
|
|
20231116,174700,620348005,2075,2075,2075,2075,0
|
|
20231116,174600,620348005,2075,2075,2075,2075,0
|
|
20231116,174500,620348005,2075,2075,2075,2075,0
|
|
20231116,174400,620348005,2075,2075,2075,2075,0
|
|
20231116,174300,620348005,2075,2075,2075,2075,0
|
|
20231116,174200,620348005,2075,2075,2075,2075,0
|
|
20231116,174100,620348005,2075,2075,2075,2075,0
|
|
20231116,174000,620348005,2075,2075,2075,2075,0
|
|
20231116,173900,620348005,2075,2075,2075,2075,0
|
|
20231116,173800,620348005,2075,2075,2075,2075,0
|
|
20231116,173700,620348005,2075,2075,2075,2075,0
|
|
20231116,173600,620348005,2075,2075,2075,2075,0
|
|
20231116,173500,620348005,2075,2075,2075,2075,0
|
|
20231116,173400,620348005,2075,2075,2075,2075,0
|
|
20231116,173300,620348005,2075,2075,2075,2075,0
|
|
20231116,173200,620348005,2075,2075,2075,2075,0
|
|
20231116,173100,620348005,2075,2075,2075,2075,0
|
|
20231116,173000,620348005,2075,2075,2075,2075,0
|
|
20231116,172900,620348005,2075,2075,2075,2075,0
|
|
20231116,172800,620348005,2075,2075,2075,2075,0
|
|
20231116,172700,620348005,2075,2075,2075,2075,0
|
|
20231116,172600,620348005,2075,2075,2075,2075,0
|
|
20231116,172500,620348005,2075,2075,2075,2075,0
|
|
20231116,172400,620348005,2075,2075,2075,2075,0
|
|
20231116,172300,620348005,2075,2075,2075,2075,3260
|
|
20231116,172200,620348005,2075,2075,2075,2075,0
|
|
20231116,172100,620348005,2075,2075,2075,2075,0
|
|
20231116,172000,620348005,2075,2075,2075,2075,0
|
|
20231116,171900,620348005,2075,2075,2075,2075,0
|
|
20231116,171800,620348005,2075,2075,2075,2075,0
|
|
20231116,171700,620348005,2075,2075,2075,2075,0
|
|
20231116,171600,620348005,2075,2075,2075,2075,0
|
|
20231116,171500,620348005,2075,2075,2075,2075,0
|
|
20231116,171400,620348005,2075,2075,2075,2075,0
|
|
20231116,171300,620348005,2075,2075,2075,2075,0
|
|
20231116,171200,620348005,2075,2075,2075,2075,0
|
|
20231116,171100,620348005,2075,2075,2075,2075,0
|
|
20231116,171000,620348005,2075,2075,2075,2075,0
|
|
20231116,170900,620348005,2075,2075,2075,2075,0
|
|
20231116,170800,620348005,2075,2075,2075,2075,0
|
|
20231116,170700,620348005,2075,2075,2075,2075,0
|
|
20231116,170600,620348005,2075,2075,2075,2075,0
|
|
20231116,170500,620348005,2075,2075,2075,2075,0
|
|
20231116,170400,620348005,2075,2075,2075,2075,0
|
|
20231116,170300,620348005,2075,2075,2075,2075,0
|
|
20231116,170200,620348005,2075,2075,2075,2075,0
|
|
20231116,170100,620348005,2075,2075,2075,2075,0
|
|
20231116,170000,620348005,2075,2075,2075,2075,0
|
|
20231116,165900,620348005,2075,2075,2075,2075,0
|
|
20231116,165800,620348005,2075,2075,2075,2075,0
|
|
20231116,165700,620348005,2075,2075,2075,2075,0
|
|
20231116,165600,620348005,2075,2075,2075,2075,0
|
|
20231116,165500,620348005,2075,2075,2075,2075,0
|
|
20231116,165400,620348005,2075,2075,2075,2075,0
|
|
20231116,165300,620348005,2075,2075,2075,2075,3260
|
|
20231116,165200,620348005,2075,2075,2075,2075,0
|
|
20231116,165100,620348005,2075,2075,2075,2075,0
|
|
20231116,165000,620348005,2075,2075,2075,2075,0
|
|
20231116,164900,620348005,2075,2075,2075,2075,0
|
|
20231116,164800,620348005,2075,2075,2075,2075,0
|
|
20231116,164700,620348005,2075,2075,2075,2075,0
|
|
20231116,164600,620348005,2075,2075,2075,2075,0
|
|
20231116,164500,620348005,2075,2075,2075,2075,0
|
|
20231116,164400,620348005,2075,2075,2075,2075,0
|
|
20231116,164300,620348005,2075,2075,2075,2075,0
|
|
20231116,164200,620348005,2075,2075,2075,2075,0
|
|
20231116,164100,620348005,2075,2075,2075,2075,0
|
|
20231116,164000,620348005,2075,2075,2075,2075,0
|
|
20231116,163900,620348005,2075,2075,2075,2075,0
|
|
20231116,163800,620348005,2075,2075,2075,2075,0
|
|
20231116,163700,620348005,2075,2075,2075,2075,0
|
|
20231116,163600,620348005,2075,2075,2075,2075,0
|
|
20231116,163500,620348005,2075,2075,2075,2075,0
|
|
20231116,163400,620348005,2075,2075,2075,2075,0
|
|
20231116,163300,620348005,2075,2075,2075,2075,0
|
|
20231116,163200,620348005,2075,2075,2075,2075,0
|
|
20231116,163100,620348005,2075,2075,2075,2075,0
|
|
20231116,163000,620348005,2075,2075,2075,2075,3260
|
|
20231116,162900,613583505,2070,2070,2070,2070,0
|
|
20231116,162800,613583505,2070,2070,2070,2070,0
|
|
20231116,162700,613583505,2070,2070,2070,2070,0
|
|
20231116,162600,613583505,2070,2070,2070,2070,0
|
|
20231116,162500,613583505,2070,2070,2070,2070,0
|
|
20231116,162400,613583505,2070,2070,2070,2070,0
|
|
20231116,162300,613583505,2070,2070,2070,2070,0
|
|
20231116,162200,613583505,2070,2070,2070,2070,0
|
|
20231116,162100,613583505,2070,2070,2070,2070,0
|
|
20231116,162000,613583505,2070,2070,2070,2070,0
|
|
20231116,161900,613583505,2070,2070,2070,2070,0
|
|
20231116,161800,613583505,2070,2070,2070,2070,0
|
|
20231116,161700,613583505,2070,2070,2070,2070,410
|
|
20231116,161600,612734805,2070,2075,2075,2070,584
|
|
20231116,161500,611525890,2065,2065,2065,2065,0
|
|
20231116,161400,611525890,2065,2065,2065,2065,0
|
|
20231116,161300,611525890,2065,2065,2065,2065,0
|
|
20231116,161200,611525890,2065,2065,2065,2065,0
|
|
20231116,161100,611525890,2065,2065,2065,2065,0
|
|
20231116,161000,611525890,2065,2065,2065,2065,60
|
|
20231116,160900,611401990,2075,2075,2075,2075,0
|
|
20231116,160800,611401990,2075,2070,2075,2070,48
|
|
20231116,160700,611302415,2065,2065,2065,2065,0
|
|
20231116,160600,611302415,2065,2065,2065,2065,11
|
|
20231116,160500,611279700,2065,2065,2065,2065,0
|
|
20231116,160400,611279700,2065,2070,2070,2065,247
|
|
20231116,160300,610769575,2075,2075,2075,2075,0
|
|
20231116,160200,610769575,2075,2075,2075,2075,0
|
|
20231116,160100,610769575,2075,2075,2075,2075,3
|
|
20231116,160000,610763350,2070,2070,2070,2070,0
|
|
20231116,155900,610763350,2070,2070,2070,2070,0
|
|
20231116,155800,610763350,2070,2070,2070,2070,2739
|
|
20231116,155700,605093620,2070,2070,2070,2070,0
|
|
20231116,155600,605093620,2070,2070,2070,2070,25
|
|
20231116,155500,605041870,2070,2065,2070,2065,8050
|
|
20231116,155400,588416975,2065,2065,2065,2065,0
|
|
20231116,155300,588416975,2065,2065,2065,2065,0
|
|
20231116,155200,588416975,2065,2065,2065,2065,0
|
|
20231116,155100,588416975,2065,2065,2065,2065,0
|
|
20231116,155000,588416975,2065,2065,2065,2065,0
|
|
20231116,154900,588416975,2065,2065,2065,2065,0
|
|
20231116,154800,588416975,2065,2065,2065,2065,0
|
|
20231116,154700,588416975,2065,2065,2065,2065,1276
|
|
20231116,154600,585782035,2070,2070,2070,2070,0
|
|
20231116,154500,585782035,2070,2070,2070,2070,0
|
|
20231116,154400,585782035,2070,2070,2070,2070,0
|
|
20231116,154300,585782035,2070,2070,2070,2070,0
|
|
20231116,154200,585782035,2070,2070,2070,2070,5
|
|
20231116,154100,585771685,2070,2070,2070,2070,0
|
|
20231116,154000,585771685,2070,2070,2070,2070,500
|
|
20231116,153900,584736685,2070,2070,2070,2070,190
|
|
20231116,153800,584343385,2070,2070,2070,2070,100
|
|
20231116,153700,584136385,2070,2070,2070,2070,123
|
|
20231116,153600,583881775,2070,2070,2070,2070,200
|
|
20231116,153500,583467775,2065,2065,2065,2065,0
|
|
20231116,153400,583467775,2065,2065,2065,2065,0
|
|
20231116,153300,583467775,2065,2065,2065,2065,0
|
|
20231116,153200,583467775,2065,2065,2065,2065,2
|
|
20231116,153100,583463645,2065,2065,2065,2065,200
|
|
20231116,153000,583050645,2075,2075,2075,2075,0
|
|
20231116,152900,583050645,2075,2075,2075,2075,500
|
|
20231116,152800,582013145,2075,2075,2075,2075,20
|
|
20231116,152700,581971645,2065,2065,2065,2065,0
|
|
20231116,152600,581971645,2065,2070,2070,2065,1387
|
|
20231116,152500,579107445,2075,2075,2075,2075,0
|
|
20231116,152400,579107445,2075,2075,2075,2075,0
|
|
20231116,152300,579107445,2075,2075,2075,2075,314
|
|
20231116,152200,578455895,2075,2070,2075,2070,4174
|
|
20231116,152100,569810325,2070,2070,2070,2070,140
|
|
20231116,152000,569520525,2070,2070,2070,2070,333
|
|
20231116,151900,568831215,2070,2070,2070,2070,936
|
|
20231116,151800,566893695,2070,2070,2070,2070,50
|
|
20231116,151700,566790195,2070,2070,2070,2070,213
|
|
20231116,151600,566349285,2065,2065,2065,2065,146
|
|
20231116,151500,566047795,2065,2065,2065,2065,200
|
|
20231116,151400,565634795,2065,2065,2065,2065,300
|
|
20231116,151300,565015295,2075,2075,2075,2075,0
|
|
20231116,151200,565015295,2075,2075,2075,2075,1
|
|
20231116,151100,565013220,2075,2075,2075,2075,0
|
|
20231116,151000,565013220,2075,2070,2075,2070,563
|
|
20231116,150900,563847805,2070,2065,2070,2065,310
|
|
20231116,150800,563207605,2065,2070,2070,2065,184
|
|
20231116,150700,562827225,2070,2070,2070,2070,9344
|
|
20231116,150600,543485145,2075,2070,2075,2070,400
|
|
20231116,150500,542656415,2075,2075,2075,2075,0
|
|
20231116,150400,542656415,2075,2075,2075,2075,9
|
|
20231116,150300,542637740,2070,2070,2070,2070,11
|
|
20231116,150200,542614970,2070,2075,2075,2070,323
|
|
20231116,150100,541944790,2075,2075,2075,2075,31
|
|
20231116,150000,541880465,2075,2075,2075,2075,201
|
|
20231116,145900,541463390,2075,2075,2075,2075,200
|
|
20231116,145800,541048390,2080,2080,2080,2080,6
|
|
20231116,145700,541035910,2080,2080,2080,2080,0
|
|
20231116,145600,541035910,2080,2080,2080,2080,0
|
|
20231116,145500,541035910,2080,2080,2080,2080,0
|
|
20231116,145400,541035910,2080,2080,2080,2080,52
|
|
20231116,145300,540927750,2075,2075,2075,2075,0
|
|
20231116,145200,540927750,2075,2075,2075,2075,344
|
|
20231116,145100,540213950,2075,2075,2075,2075,12
|
|
20231116,145000,540189050,2075,2075,2075,2075,0
|
|
20231116,144900,540189050,2075,2075,2075,2075,2
|
|
20231116,144800,540184900,2075,2075,2075,2075,0
|
|
20231116,144700,540184900,2075,2075,2075,2075,0
|
|
20231116,144600,540184900,2075,2075,2075,2075,800
|
|
20231116,144500,538524900,2080,2080,2080,2080,0
|
|
20231116,144400,538524900,2080,2080,2080,2080,12
|
|
20231116,144300,538499940,2080,2075,2080,2075,2510
|
|
20231116,144200,533291450,2080,2080,2080,2080,332
|
|
20231116,144100,532600890,2080,2080,2080,2080,283
|
|
20231116,144000,532012250,2080,2080,2080,2080,17
|
|
20231116,143900,531976890,2080,2080,2080,2080,0
|
|
20231116,143800,531976890,2080,2080,2080,2080,0
|
|
20231116,143700,531976890,2080,2080,2080,2080,201
|
|
20231116,143600,531558810,2075,2075,2075,2075,0
|
|
20231116,143500,531558810,2075,2075,2080,2075,4748
|
|
20231116,143400,521684600,2075,2075,2075,2075,0
|
|
20231116,143300,521684600,2075,2075,2075,2075,6638
|
|
20231116,143200,507910750,2080,2080,2080,2080,0
|
|
20231116,143100,507910750,2080,2080,2080,2080,5080
|
|
20231116,143000,497344350,2080,2080,2080,2080,0
|
|
20231116,142900,497344350,2080,2080,2080,2080,500
|
|
20231116,142800,496304350,2080,2080,2080,2080,16
|
|
20231116,142700,496271070,2080,2080,2080,2080,0
|
|
20231116,142600,496271070,2080,2080,2080,2080,292
|
|
20231116,142500,495663710,2085,2085,2085,2085,310
|
|
20231116,142400,495017360,2085,2085,2085,2080,217
|
|
20231116,142300,494564990,2085,2085,2085,2085,20
|
|
20231116,142200,494523290,2085,2085,2085,2085,3
|
|
20231116,142100,494517035,2085,2085,2085,2080,2492
|
|
20231116,142000,489321250,2080,2080,2080,2080,0
|
|
20231116,141900,489321250,2080,2080,2080,2080,0
|
|
20231116,141800,489321250,2080,2085,2085,2080,400
|
|
20231116,141700,488487750,2085,2080,2085,2080,10010
|
|
20231116,141600,467640925,2075,2075,2075,2075,296
|
|
20231116,141500,467026725,2075,2080,2080,2075,693
|
|
20231116,141400,465588250,2075,2075,2075,2075,2
|
|
20231116,141300,465584100,2075,2075,2075,2075,28
|
|
20231116,141200,465526000,2080,2080,2080,2080,10
|
|
20231116,141100,465505200,2080,2080,2080,2080,0
|
|
20231116,141000,465505200,2080,2080,2080,2080,500
|
|
20231116,140900,464465200,2080,2080,2080,2080,30
|
|
20231116,140800,464402800,2075,2075,2075,2075,0
|
|
20231116,140700,464402800,2075,2080,2080,2075,118
|
|
20231116,140600,464157860,2075,2075,2075,2075,0
|
|
20231116,140500,464157860,2075,2075,2075,2075,1
|
|
20231116,140400,464155785,2080,2080,2080,2075,252
|
|
20231116,140300,463631630,2075,2075,2075,2075,600
|
|
20231116,140200,462386630,2080,2080,2080,2080,40
|
|
20231116,140100,462303430,2075,2075,2075,2075,310
|
|
20231116,140000,461660180,2075,2075,2075,2075,5900
|
|
20231116,135900,449417680,2080,2080,2080,2080,1496
|
|
20231116,135800,446306000,2075,2080,2080,2075,90
|
|
20231116,135700,446118850,2080,2085,2085,2080,779
|
|
20231116,135600,444498525,2080,2080,2080,2080,2005
|
|
20231116,135500,440328125,2080,2080,2080,2080,147
|
|
20231116,135400,440022365,2080,2080,2080,2080,50
|
|
20231116,135300,439918365,2080,2080,2080,2080,261
|
|
20231116,135200,439375485,2080,2080,2080,2080,846
|
|
20231116,135100,437615805,2080,2080,2080,2080,0
|
|
20231116,135000,437615805,2080,2080,2080,2080,1000
|
|
20231116,134900,435535805,2080,2080,2080,2080,10
|
|
20231116,134800,435515005,2080,2080,2080,2075,1286
|
|
20231116,134700,432842625,2080,2080,2080,2080,1400
|
|
20231116,134600,429930625,2080,2075,2080,2075,1240
|
|
20231116,134500,427354125,2080,2080,2080,2080,0
|
|
20231116,134400,427354125,2080,2080,2080,2080,0
|
|
20231116,134300,427354125,2080,2080,2080,2080,1244
|
|
20231116,134200,424766605,2080,2080,2080,2080,224
|
|
20231116,134100,424300685,2080,2085,2085,2080,115
|
|
20231116,134000,424061480,2080,2080,2085,2080,646
|
|
20231116,133900,422717795,2080,2080,2080,2080,2510
|
|
20231116,133800,417496995,2075,2075,2075,2075,0
|
|
20231116,133700,417496995,2075,2075,2075,2075,0
|
|
20231116,133600,417496995,2075,2075,2075,2075,11429
|
|
20231116,133500,393781820,2070,2070,2070,2070,898
|
|
20231116,133400,391922960,2070,2070,2070,2070,0
|
|
20231116,133300,391922960,2070,2070,2070,2070,0
|
|
20231116,133200,391922960,2070,2070,2070,2070,0
|
|
20231116,133100,391922960,2070,2070,2070,2070,0
|
|
20231116,133000,391922960,2070,2070,2070,2070,0
|
|
20231116,132900,391922960,2070,2070,2070,2070,10
|
|
20231116,132800,391902260,2070,2070,2070,2070,1
|
|
20231116,132700,391900190,2070,2070,2070,2070,0
|
|
20231116,132600,391900190,2070,2070,2070,2070,0
|
|
20231116,132500,391900190,2070,2070,2070,2070,0
|
|
20231116,132400,391900190,2070,2070,2070,2070,500
|
|
20231116,132300,390865190,2070,2070,2070,2070,2
|
|
20231116,132200,390861050,2070,2070,2070,2070,2979
|
|
20231116,132100,384694520,2070,2070,2070,2070,1
|
|
20231116,132000,384692450,2070,2070,2070,2070,0
|
|
20231116,131900,384692450,2070,2070,2070,2070,0
|
|
20231116,131800,384692450,2070,2070,2070,2070,0
|
|
20231116,131700,384692450,2070,2070,2070,2070,300
|
|
20231116,131600,384071450,2070,2070,2070,2070,500
|
|
20231116,131500,383036450,2070,2070,2070,2070,487
|
|
20231116,131400,382028360,2070,2070,2070,2070,0
|
|
20231116,131300,382028360,2070,2070,2070,2070,1116
|
|
20231116,131200,379718240,2070,2070,2070,2070,300
|
|
20231116,131100,379097240,2070,2075,2075,2070,14032
|
|
20231116,131000,350005500,2075,2075,2075,2075,16
|
|
20231116,130900,349972300,2070,2070,2070,2070,1200
|
|
20231116,130800,347488300,2070,2070,2070,2070,3447
|
|
20231116,130700,340353010,2065,2065,2065,2065,1017
|
|
20231116,130600,338252905,2065,2065,2065,2065,10
|
|
20231116,130500,338232255,2070,2065,2070,2065,1750
|
|
20231116,130400,334618405,2065,2065,2065,2065,1610
|
|
20231116,130300,331293755,2065,2065,2065,2065,800
|
|
20231116,130200,329641755,2065,2065,2065,2065,0
|
|
20231116,130100,329641755,2065,2065,2065,2065,0
|
|
20231116,130000,329641755,2065,2065,2065,2065,0
|
|
20231116,125900,329641755,2065,2065,2065,2065,1
|
|
20231116,125800,329639690,2065,2065,2065,2065,0
|
|
20231116,125700,329639690,2065,2070,2070,2065,60
|
|
20231116,125600,329515730,2065,2065,2065,2065,77
|
|
20231116,125500,329356725,2065,2065,2065,2065,57
|
|
20231116,125400,329239020,2065,2065,2065,2065,5
|
|
20231116,125300,329228695,2065,2065,2065,2065,440
|
|
20231116,125200,328320095,2065,2065,2065,2065,0
|
|
20231116,125100,328320095,2065,2065,2065,2065,386
|
|
20231116,125000,327523005,2070,2070,2070,2070,1000
|
|
20231116,124900,325453005,2070,2070,2070,2070,0
|
|
20231116,124800,325453005,2070,2070,2070,2070,291
|
|
20231116,124700,324850635,2070,2070,2070,2070,0
|
|
20231116,124600,324850635,2070,2070,2070,2070,886
|
|
20231116,124500,323016615,2070,2070,2070,2070,1000
|
|
20231116,124400,320946615,2070,2070,2070,2070,1
|
|
20231116,124300,320944545,2065,2065,2065,2065,4
|
|
20231116,124200,320936285,2065,2065,2065,2065,818
|
|
20231116,124100,319247115,2065,2065,2065,2065,1
|
|
20231116,124000,319245050,2065,2065,2065,2065,100
|
|
20231116,123900,319038550,2065,2065,2065,2065,0
|
|
20231116,123800,319038550,2065,2065,2065,2065,0
|
|
20231116,123700,319038550,2065,2065,2065,2065,610
|
|
20231116,123600,317778900,2070,2070,2070,2070,3
|
|
20231116,123500,317772690,2070,2070,2070,2070,2932
|
|
20231116,123400,311703450,2070,2070,2070,2070,122
|
|
20231116,123300,311450910,2070,2070,2070,2070,64
|
|
20231116,123200,311318430,2070,2070,2070,2070,10420
|
|
20231116,123100,289749030,2070,2070,2070,2070,1
|
|
20231116,123000,289746960,2065,2065,2065,2065,80
|
|
20231116,122900,289581760,2065,2065,2065,2065,121
|
|
20231116,122800,289331895,2065,2065,2065,2065,0
|
|
20231116,122700,289331895,2065,2065,2065,2065,11
|
|
20231116,122600,289309180,2070,2070,2070,2070,0
|
|
20231116,122500,289309180,2070,2065,2070,2065,4437
|
|
20231116,122400,280134525,2065,2065,2065,2065,0
|
|
20231116,122300,280134525,2065,2065,2065,2065,0
|
|
20231116,122200,280134525,2065,2065,2065,2065,0
|
|
20231116,122100,280134525,2065,2065,2065,2065,0
|
|
20231116,122000,280134525,2065,2065,2065,2065,211
|
|
20231116,121900,279698810,2065,2065,2065,2065,1005
|
|
20231116,121800,277623485,2065,2065,2065,2065,0
|
|
20231116,121700,277623485,2065,2065,2065,2065,1
|
|
20231116,121600,277621420,2065,2065,2065,2065,4
|
|
20231116,121500,277613160,2065,2065,2065,2065,12
|
|
20231116,121400,277588380,2065,2065,2065,2065,0
|
|
20231116,121300,277588380,2065,2065,2065,2065,495
|
|
20231116,121200,276566205,2065,2065,2065,2065,294
|
|
20231116,121100,275959095,2065,2065,2065,2065,1001
|
|
20231116,121000,273892030,2065,2070,2070,2065,346
|
|
20231116,120900,273175870,2070,2070,2070,2070,2276
|
|
20231116,120800,268464550,2070,2065,2070,2065,16322
|
|
20231116,120700,234737790,2060,2060,2065,2060,650
|
|
20231116,120600,233398290,2060,2060,2060,2060,4396
|
|
20231116,120500,224342530,2060,2060,2060,2060,12
|
|
20231116,120400,224317810,2060,2060,2060,2060,49
|
|
20231116,120300,224216870,2065,2065,2065,2065,0
|
|
20231116,120200,224216870,2065,2065,2065,2065,0
|
|
20231116,120100,224216870,2065,2065,2065,2065,0
|
|
20231116,120000,224216870,2065,2065,2065,2065,0
|
|
20231116,115900,224216870,2065,2065,2065,2065,2536
|
|
20231116,115800,218980030,2060,2065,2065,2060,247
|
|
20231116,115700,218470460,2065,2060,2065,2060,667
|
|
20231116,115600,217095955,2055,2055,2055,2055,0
|
|
20231116,115500,217095955,2055,2060,2060,2055,897
|
|
20231116,115400,215248190,2060,2060,2060,2060,6
|
|
20231116,115300,215235830,2060,2065,2065,2060,305
|
|
20231116,115200,214606955,2065,2065,2065,2065,0
|
|
20231116,115100,214606955,2065,2060,2065,2060,5500
|
|
20231116,115000,203274455,2060,2060,2060,2060,1
|
|
20231116,114900,203272395,2060,2060,2060,2060,1
|
|
20231116,114800,203270335,2060,2060,2060,2060,0
|
|
20231116,114700,203270335,2060,2060,2060,2060,3
|
|
20231116,114600,203264155,2060,2060,2060,2060,0
|
|
20231116,114500,203264155,2060,2060,2060,2060,11
|
|
20231116,114400,203241495,2065,2065,2065,2065,0
|
|
20231116,114300,203241495,2065,2065,2065,2065,0
|
|
20231116,114200,203241495,2065,2065,2065,2065,1200
|
|
20231116,114100,200763495,2060,2060,2060,2060,0
|
|
20231116,114000,200763495,2060,2060,2060,2060,12
|
|
20231116,113900,200738775,2060,2060,2060,2060,10
|
|
20231116,113800,200718175,2060,2060,2060,2060,7
|
|
20231116,113700,200703755,2065,2065,2065,2065,485
|
|
20231116,113600,199702230,2065,2065,2065,2065,530
|
|
20231116,113500,198607780,2065,2065,2065,2065,246
|
|
20231116,113400,198099790,2065,2065,2065,2065,754
|
|
20231116,113300,196542780,2060,2060,2060,2060,0
|
|
20231116,113200,196542780,2060,2060,2060,2060,2
|
|
20231116,113100,196538660,2060,2060,2060,2060,30
|
|
20231116,113000,196476860,2060,2060,2060,2060,100
|
|
20231116,112900,196270860,2060,2060,2060,2060,0
|
|
20231116,112800,196270860,2060,2060,2060,2060,11
|
|
20231116,112700,196248200,2060,2060,2060,2060,0
|
|
20231116,112600,196248200,2060,2060,2060,2060,0
|
|
20231116,112500,196248200,2060,2060,2060,2060,0
|
|
20231116,112400,196248200,2060,2060,2060,2060,0
|
|
20231116,112300,196248200,2060,2060,2060,2060,0
|
|
20231116,112200,196248200,2060,2060,2060,2060,0
|
|
20231116,112100,196248200,2060,2060,2060,2060,0
|
|
20231116,112000,196248200,2060,2060,2060,2060,0
|
|
20231116,111900,196248200,2060,2060,2060,2060,0
|
|
20231116,111800,196248200,2060,2060,2060,2060,0
|
|
20231116,111700,196248200,2060,2060,2060,2060,865
|
|
20231116,111600,194466300,2060,2060,2060,2060,13
|
|
20231116,111500,194439520,2055,2060,2060,2055,210
|
|
20231116,111400,194007470,2055,2055,2055,2055,0
|
|
20231116,111300,194007470,2055,2055,2055,2055,0
|
|
20231116,111200,194007470,2055,2060,2060,2055,4045
|
|
20231116,111100,185688870,2060,2065,2065,2060,109
|
|
20231116,111000,185464295,2065,2065,2065,2065,60
|
|
20231116,110900,185340395,2065,2065,2065,2060,272
|
|
20231116,110800,184779770,2060,2060,2060,2060,20
|
|
20231116,110700,184738570,2060,2060,2060,2060,100
|
|
20231116,110600,184532570,2060,2060,2060,2060,85
|
|
20231116,110500,184357470,2065,2060,2065,2060,415
|
|
20231116,110400,183500570,2065,2065,2065,2065,120
|
|
20231116,110300,183252770,2065,2065,2065,2065,0
|
|
20231116,110200,183252770,2065,2065,2065,2065,12
|
|
20231116,110100,183227990,2060,2065,2065,2060,4
|
|
20231116,110000,183219735,2060,2060,2060,2060,15
|
|
20231116,105900,183188835,2065,2060,2065,2060,19
|
|
20231116,105800,183149605,2060,2065,2065,2060,216
|
|
20231116,105700,182704595,2060,2060,2065,2060,1424
|
|
20231116,105600,179769305,2060,2055,2060,2055,530
|
|
20231116,105500,178679505,2055,2060,2060,2055,115
|
|
20231116,105400,178442680,2060,2060,2060,2060,174
|
|
20231116,105300,178084240,2060,2060,2060,2060,27
|
|
20231116,105200,178028620,2060,2060,2060,2060,1068
|
|
20231116,105100,175828540,2065,2065,2065,2065,1
|
|
20231116,105000,175826475,2060,2060,2060,2060,116
|
|
20231116,104900,175587515,2065,2065,2065,2065,1
|
|
20231116,104800,175585450,2060,2060,2060,2060,1
|
|
20231116,104700,175583390,2065,2065,2065,2065,9
|
|
20231116,104600,175564805,2060,2060,2060,2060,982
|
|
20231116,104500,173541885,2060,2070,2070,2060,453
|
|
20231116,104400,172608435,2060,2070,2070,2060,116
|
|
20231116,104300,172369205,2060,2060,2060,2060,500
|
|
20231116,104200,171339205,2060,2055,2060,2055,2895
|
|
20231116,104100,165383005,2065,2065,2065,2065,300
|
|
20231116,104000,164763505,2050,2050,2050,2050,100
|
|
20231116,103900,164558505,2050,2055,2060,2050,4321
|
|
20231116,103800,155684800,2060,2060,2060,2060,2679
|
|
20231116,103700,150166060,2065,2065,2065,2065,2358
|
|
20231116,103600,145296790,2065,2065,2065,2065,500
|
|
20231116,103500,144264290,2070,2070,2070,2070,338
|
|
20231116,103400,143564630,2075,2070,2075,2070,2466
|
|
20231116,103300,138460005,2070,2070,2070,2065,304
|
|
20231116,103200,137831225,2070,2070,2070,2070,105
|
|
20231116,103100,137613875,2070,2065,2070,2065,122
|
|
20231116,103000,137361835,2065,2065,2065,2065,9
|
|
20231116,102900,137343250,2065,2065,2065,2065,1422
|
|
20231116,102800,134406820,2065,2065,2065,2065,0
|
|
20231116,102700,134406820,2065,2065,2065,2065,5015
|
|
20231116,102600,124050845,2070,2070,2070,2070,3751
|
|
20231116,102500,116286275,2075,2075,2075,2075,22
|
|
20231116,102400,116240625,2075,2075,2075,2075,25
|
|
20231116,102300,116188750,2075,2070,2075,2070,14116
|
|
20231116,102200,86957300,2065,2065,2065,2065,1
|
|
20231116,102100,86955235,2065,2065,2065,2065,0
|
|
20231116,102000,86955235,2065,2065,2065,2065,2467
|
|
20231116,101900,81860880,2065,2065,2065,2065,635
|
|
20231116,101800,80549605,2060,2060,2060,2060,2064
|
|
20231116,101700,76297765,2055,2055,2055,2055,4214
|
|
20231116,101600,67637995,2060,2060,2060,2060,146
|
|
20231116,101500,67337235,2060,2060,2060,2060,6
|
|
20231116,101400,67324875,2060,2060,2060,2060,1337
|
|
20231116,101300,64570655,2060,2065,2065,2060,554
|
|
20231116,101200,63426895,2060,2055,2060,2055,1983
|
|
20231116,101100,59344670,2060,2055,2060,2055,764
|
|
20231116,101000,57772150,2060,2060,2060,2060,450
|
|
20231116,100900,56845150,2060,2060,2060,2060,338
|
|
20231116,100800,56148870,2060,2060,2060,2055,4639
|
|
20231116,100700,46594915,2060,2065,2065,2060,3338
|
|
20231116,100600,39718385,2060,2070,2070,2060,251
|
|
20231116,100500,39199590,2070,2070,2070,2070,160
|
|
20231116,100400,38868390,2070,2060,2070,2055,1213
|
|
20231116,100300,36372180,2065,2060,2065,2055,11702
|
|
20231116,100200,12268445,2060,2070,2075,2050,3429
|
|
20231116,100100,5216220,2075,2075,2075,2060,759
|
|
20231116,100000,3652650,2075,2075,2075,2065,1762
|