660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,195700,498899480,2035,2035,2035,2035,5955
|
|
20231117,195600,498899480,2035,2035,2035,2035,0
|
|
20231117,195500,498899480,2035,2035,2035,2035,0
|
|
20231117,195400,498899480,2035,2035,2035,2035,0
|
|
20231117,195300,498899480,2035,2035,2035,2035,0
|
|
20231117,195200,498899480,2035,2035,2035,2035,0
|
|
20231117,195100,498899480,2035,2035,2035,2035,0
|
|
20231117,195000,498899480,2035,2035,2035,2035,0
|
|
20231117,194900,498899480,2035,2035,2035,2035,0
|
|
20231117,194800,498899480,2035,2035,2035,2035,0
|
|
20231117,194700,498899480,2035,2035,2035,2035,0
|
|
20231117,194600,498899480,2035,2035,2035,2035,0
|
|
20231117,194500,498899480,2035,2035,2035,2035,0
|
|
20231117,194400,498899480,2035,2035,2035,2035,0
|
|
20231117,194300,498899480,2035,2035,2035,2035,0
|
|
20231117,194200,498899480,2035,2035,2035,2035,0
|
|
20231117,194100,498899480,2035,2035,2035,2035,0
|
|
20231117,194000,498899480,2035,2035,2035,2035,0
|
|
20231117,193900,498899480,2035,2035,2035,2035,0
|
|
20231117,193800,498899480,2035,2035,2035,2035,0
|
|
20231117,193700,498899480,2035,2035,2035,2035,0
|
|
20231117,193600,498899480,2035,2035,2035,2035,0
|
|
20231117,193500,498899480,2035,2035,2035,2035,0
|
|
20231117,193400,498899480,2035,2035,2035,2035,0
|
|
20231117,193300,498899480,2035,2035,2035,2035,0
|
|
20231117,193200,498899480,2035,2035,2035,2035,0
|
|
20231117,193100,498899480,2035,2035,2035,2035,0
|
|
20231117,193000,498899480,2035,2035,2035,2035,0
|
|
20231117,192900,498899480,2035,2035,2035,2035,0
|
|
20231117,192800,498899480,2035,2035,2035,2035,0
|
|
20231117,192700,498899480,2035,2035,2035,2035,5955
|
|
20231117,192600,498899480,2035,2035,2035,2035,0
|
|
20231117,192500,498899480,2035,2035,2035,2035,0
|
|
20231117,192400,498899480,2035,2035,2035,2035,0
|
|
20231117,192300,498899480,2035,2035,2035,2035,0
|
|
20231117,192200,498899480,2035,2035,2035,2035,0
|
|
20231117,192100,498899480,2035,2035,2035,2035,0
|
|
20231117,192000,498899480,2035,2035,2035,2035,0
|
|
20231117,191900,498899480,2035,2035,2035,2035,0
|
|
20231117,191800,498899480,2035,2035,2035,2035,0
|
|
20231117,191700,498899480,2035,2035,2035,2035,0
|
|
20231117,191600,498899480,2035,2035,2035,2035,0
|
|
20231117,191500,498899480,2035,2035,2035,2035,0
|
|
20231117,191400,498899480,2035,2035,2035,2035,0
|
|
20231117,191300,498899480,2035,2035,2035,2035,0
|
|
20231117,191200,498899480,2035,2035,2035,2035,0
|
|
20231117,191100,498899480,2035,2035,2035,2035,0
|
|
20231117,191000,498899480,2035,2035,2035,2035,0
|
|
20231117,190900,498899480,2035,2035,2035,2035,0
|
|
20231117,190800,498899480,2035,2035,2035,2035,0
|
|
20231117,190700,498899480,2035,2035,2035,2035,0
|
|
20231117,190600,498899480,2035,2035,2035,2035,0
|
|
20231117,190500,498899480,2035,2035,2035,2035,0
|
|
20231117,190400,498899480,2035,2035,2035,2035,0
|
|
20231117,190300,498899480,2035,2035,2035,2035,0
|
|
20231117,190200,498899480,2035,2035,2035,2035,0
|
|
20231117,190100,498899480,2035,2035,2035,2035,0
|
|
20231117,190000,498899480,2035,2035,2035,2035,0
|
|
20231117,185900,498899480,2035,2035,2035,2035,0
|
|
20231117,185800,498899480,2035,2035,2035,2035,0
|
|
20231117,185700,498899480,2035,2035,2035,2035,5955
|
|
20231117,185600,498899480,2035,2035,2035,2035,0
|
|
20231117,185500,498899480,2035,2035,2035,2035,0
|
|
20231117,185400,498899480,2035,2035,2035,2035,0
|
|
20231117,185300,498899480,2035,2035,2035,2035,0
|
|
20231117,185200,498899480,2035,2035,2035,2035,0
|
|
20231117,185100,498899480,2035,2035,2035,2035,0
|
|
20231117,185000,498899480,2035,2035,2035,2035,0
|
|
20231117,184900,498899480,2035,2035,2035,2035,0
|
|
20231117,184800,498899480,2035,2035,2035,2035,0
|
|
20231117,184700,498899480,2035,2035,2035,2035,0
|
|
20231117,184600,498899480,2035,2035,2035,2035,0
|
|
20231117,184500,498899480,2035,2035,2035,2035,0
|
|
20231117,184400,498899480,2035,2035,2035,2035,0
|
|
20231117,184300,498899480,2035,2035,2035,2035,0
|
|
20231117,184200,498899480,2035,2035,2035,2035,0
|
|
20231117,184100,498899480,2035,2035,2035,2035,0
|
|
20231117,184000,498899480,2035,2035,2035,2035,0
|
|
20231117,183900,498899480,2035,2035,2035,2035,0
|
|
20231117,183800,498899480,2035,2035,2035,2035,0
|
|
20231117,183700,498899480,2035,2035,2035,2035,0
|
|
20231117,183600,498899480,2035,2035,2035,2035,0
|
|
20231117,183500,498899480,2035,2035,2035,2035,0
|
|
20231117,183400,498899480,2035,2035,2035,2035,0
|
|
20231117,183300,498899480,2035,2035,2035,2035,0
|
|
20231117,183200,498899480,2035,2035,2035,2035,0
|
|
20231117,183100,498899480,2035,2035,2035,2035,0
|
|
20231117,183000,498899480,2035,2035,2035,2035,0
|
|
20231117,182900,498899480,2035,2035,2035,2035,0
|
|
20231117,182800,498899480,2035,2035,2035,2035,0
|
|
20231117,182700,498899480,2035,2035,2035,2035,5955
|
|
20231117,182600,498899480,2035,2035,2035,2035,0
|
|
20231117,182500,498899480,2035,2035,2035,2035,0
|
|
20231117,182400,498899480,2035,2035,2035,2035,0
|
|
20231117,182300,498899480,2035,2035,2035,2035,0
|
|
20231117,182200,498899480,2035,2035,2035,2035,0
|
|
20231117,182100,498899480,2035,2035,2035,2035,0
|
|
20231117,182000,498899480,2035,2035,2035,2035,0
|
|
20231117,181900,498899480,2035,2035,2035,2035,0
|
|
20231117,181800,498899480,2035,2035,2035,2035,0
|
|
20231117,181700,498899480,2035,2035,2035,2035,0
|
|
20231117,181600,498899480,2035,2035,2035,2035,0
|
|
20231117,181500,498899480,2035,2035,2035,2035,0
|
|
20231117,181400,498899480,2035,2035,2035,2035,0
|
|
20231117,181300,498899480,2035,2035,2035,2035,0
|
|
20231117,181200,498899480,2035,2035,2035,2035,0
|
|
20231117,181100,498899480,2035,2035,2035,2035,0
|
|
20231117,181000,498899480,2035,2035,2035,2035,0
|
|
20231117,180900,498899480,2035,2035,2035,2035,0
|
|
20231117,180800,498899480,2035,2035,2035,2035,0
|
|
20231117,180700,498899480,2035,2035,2035,2035,0
|
|
20231117,180600,498899480,2035,2035,2035,2035,0
|
|
20231117,180500,498899480,2035,2035,2035,2035,0
|
|
20231117,180400,498899480,2035,2035,2035,2035,0
|
|
20231117,180300,498899480,2035,2035,2035,2035,0
|
|
20231117,180200,498899480,2035,2035,2035,2035,0
|
|
20231117,180100,498899480,2035,2035,2035,2035,0
|
|
20231117,180000,498899480,2035,2035,2035,2035,0
|
|
20231117,175900,498899480,2035,2035,2035,2035,0
|
|
20231117,175800,498899480,2035,2035,2035,2035,0
|
|
20231117,175700,498899480,2035,2035,2035,2035,5955
|
|
20231117,175600,498899480,2035,2035,2035,2035,0
|
|
20231117,175500,498899480,2035,2035,2035,2035,0
|
|
20231117,175400,498899480,2035,2035,2035,2035,0
|
|
20231117,175300,498899480,2035,2035,2035,2035,0
|
|
20231117,175200,498899480,2035,2035,2035,2035,0
|
|
20231117,175100,498899480,2035,2035,2035,2035,0
|
|
20231117,175000,498899480,2035,2035,2035,2035,0
|
|
20231117,174900,498899480,2035,2035,2035,2035,0
|
|
20231117,174800,498899480,2035,2035,2035,2035,0
|
|
20231117,174700,498899480,2035,2035,2035,2035,0
|
|
20231117,174600,498899480,2035,2035,2035,2035,0
|
|
20231117,174500,498899480,2035,2035,2035,2035,0
|
|
20231117,174400,498899480,2035,2035,2035,2035,0
|
|
20231117,174300,498899480,2035,2035,2035,2035,0
|
|
20231117,174200,498899480,2035,2035,2035,2035,0
|
|
20231117,174100,498899480,2035,2035,2035,2035,0
|
|
20231117,174000,498899480,2035,2035,2035,2035,0
|
|
20231117,173900,498899480,2035,2035,2035,2035,0
|
|
20231117,173800,498899480,2035,2035,2035,2035,0
|
|
20231117,173700,498899480,2035,2035,2035,2035,0
|
|
20231117,173600,498899480,2035,2035,2035,2035,0
|
|
20231117,173500,498899480,2035,2035,2035,2035,0
|
|
20231117,173400,498899480,2035,2035,2035,2035,0
|
|
20231117,173300,498899480,2035,2035,2035,2035,0
|
|
20231117,173200,498899480,2035,2035,2035,2035,0
|
|
20231117,173100,498899480,2035,2035,2035,2035,0
|
|
20231117,173000,498899480,2035,2035,2035,2035,0
|
|
20231117,172900,498899480,2035,2035,2035,2035,0
|
|
20231117,172800,498899480,2035,2035,2035,2035,0
|
|
20231117,172700,498899480,2035,2035,2035,2035,5955
|
|
20231117,172600,498899480,2035,2035,2035,2035,0
|
|
20231117,172500,498899480,2035,2035,2035,2035,0
|
|
20231117,172400,498899480,2035,2035,2035,2035,0
|
|
20231117,172300,498899480,2035,2035,2035,2035,0
|
|
20231117,172200,498899480,2035,2035,2035,2035,0
|
|
20231117,172100,498899480,2035,2035,2035,2035,0
|
|
20231117,172000,498899480,2035,2035,2035,2035,0
|
|
20231117,171900,498899480,2035,2035,2035,2035,0
|
|
20231117,171800,498899480,2035,2035,2035,2035,0
|
|
20231117,171700,498899480,2035,2035,2035,2035,0
|
|
20231117,171600,498899480,2035,2035,2035,2035,0
|
|
20231117,171500,498899480,2035,2035,2035,2035,0
|
|
20231117,171400,498899480,2035,2035,2035,2035,0
|
|
20231117,171300,498899480,2035,2035,2035,2035,0
|
|
20231117,171200,498899480,2035,2035,2035,2035,0
|
|
20231117,171100,498899480,2035,2035,2035,2035,0
|
|
20231117,171000,498899480,2035,2035,2035,2035,0
|
|
20231117,170900,498899480,2035,2035,2035,2035,0
|
|
20231117,170800,498899480,2035,2035,2035,2035,0
|
|
20231117,170700,498899480,2035,2035,2035,2035,0
|
|
20231117,170600,498899480,2035,2035,2035,2035,0
|
|
20231117,170500,498899480,2035,2035,2035,2035,0
|
|
20231117,170400,498899480,2035,2035,2035,2035,0
|
|
20231117,170300,498899480,2035,2035,2035,2035,0
|
|
20231117,170200,498899480,2035,2035,2035,2035,0
|
|
20231117,170100,498899480,2035,2035,2035,2035,0
|
|
20231117,170000,498899480,2035,2035,2035,2035,0
|
|
20231117,165900,498899480,2035,2035,2035,2035,0
|
|
20231117,165800,498899480,2035,2035,2035,2035,0
|
|
20231117,165700,498899480,2035,2035,2035,2035,5955
|
|
20231117,165600,498899480,2035,2035,2035,2035,0
|
|
20231117,165500,498899480,2035,2035,2035,2035,0
|
|
20231117,165400,498899480,2035,2035,2035,2035,0
|
|
20231117,165300,498899480,2035,2035,2035,2035,0
|
|
20231117,165200,498899480,2035,2035,2035,2035,0
|
|
20231117,165100,498899480,2035,2035,2035,2035,0
|
|
20231117,165000,498899480,2035,2035,2035,2035,0
|
|
20231117,164900,498899480,2035,2035,2035,2035,0
|
|
20231117,164800,498899480,2035,2035,2035,2035,0
|
|
20231117,164700,498899480,2035,2035,2035,2035,0
|
|
20231117,164600,498899480,2035,2035,2035,2035,0
|
|
20231117,164500,498899480,2035,2035,2035,2035,0
|
|
20231117,164400,498899480,2035,2035,2035,2035,0
|
|
20231117,164300,498899480,2035,2035,2035,2035,0
|
|
20231117,164200,498899480,2035,2035,2035,2035,0
|
|
20231117,164100,498899480,2035,2035,2035,2035,0
|
|
20231117,164000,498899480,2035,2035,2035,2035,0
|
|
20231117,163900,498899480,2035,2035,2035,2035,0
|
|
20231117,163800,498899480,2035,2035,2035,2035,0
|
|
20231117,163700,498899480,2035,2035,2035,2035,0
|
|
20231117,163600,498899480,2035,2035,2035,2035,0
|
|
20231117,163500,498899480,2035,2035,2035,2035,0
|
|
20231117,163400,498899480,2035,2035,2035,2035,0
|
|
20231117,163300,498899480,2035,2035,2035,2035,0
|
|
20231117,163200,498899480,2035,2035,2035,2035,0
|
|
20231117,163100,498899480,2035,2035,2035,2035,0
|
|
20231117,163000,498899480,2035,2035,2035,2035,0
|
|
20231117,162900,498899480,2035,2035,2035,2035,0
|
|
20231117,162800,498899480,2035,2035,2035,2035,0
|
|
20231117,162700,498899480,2035,2035,2035,2035,5955
|
|
20231117,162600,498899480,2035,2035,2035,2035,0
|
|
20231117,162500,498899480,2035,2035,2035,2035,0
|
|
20231117,162400,498899480,2035,2035,2035,2035,0
|
|
20231117,162300,498899480,2035,2035,2035,2035,0
|
|
20231117,162200,498899480,2035,2035,2035,2035,0
|
|
20231117,162100,498899480,2035,2035,2035,2035,0
|
|
20231117,162000,498899480,2035,2035,2035,2035,0
|
|
20231117,161900,498899480,2035,2035,2035,2035,0
|
|
20231117,161800,498899480,2035,2035,2035,2035,0
|
|
20231117,161700,498899480,2035,2035,2035,2035,0
|
|
20231117,161600,498899480,2035,2035,2035,2035,0
|
|
20231117,161500,498899480,2035,2035,2035,2035,0
|
|
20231117,161400,498899480,2035,2035,2035,2035,0
|
|
20231117,161300,498899480,2035,2035,2035,2035,0
|
|
20231117,161200,498899480,2035,2035,2035,2035,0
|
|
20231117,161100,498899480,2035,2035,2035,2035,0
|
|
20231117,161000,498899480,2035,2035,2035,2035,0
|
|
20231117,160900,498899480,2035,2035,2035,2035,0
|
|
20231117,160800,498899480,2035,2035,2035,2035,0
|
|
20231117,160700,498899480,2035,2035,2035,2035,0
|
|
20231117,160600,498899480,2035,2035,2035,2035,0
|
|
20231117,160500,498899480,2035,2035,2035,2035,0
|
|
20231117,160400,498899480,2035,2035,2035,2035,0
|
|
20231117,160300,498899480,2035,2035,2035,2035,0
|
|
20231117,160200,498899480,2035,2035,2035,2035,0
|
|
20231117,160100,498899480,2035,2035,2035,2035,0
|
|
20231117,160000,498899480,2035,2035,2035,2035,0
|
|
20231117,155900,498899480,2035,2035,2035,2035,0
|
|
20231117,155800,498899480,2035,2035,2035,2035,0
|
|
20231117,155700,498899480,2035,2035,2035,2035,5955
|
|
20231117,155600,498899480,2035,2035,2035,2035,0
|
|
20231117,155500,498899480,2035,2035,2035,2035,0
|
|
20231117,155400,498899480,2035,2035,2035,2035,0
|
|
20231117,155300,498899480,2035,2035,2035,2035,0
|
|
20231117,155200,498899480,2035,2035,2035,2035,0
|
|
20231117,155100,498899480,2035,2035,2035,2035,0
|
|
20231117,155000,498899480,2035,2035,2035,2035,0
|
|
20231117,154900,498899480,2035,2035,2035,2035,0
|
|
20231117,154800,498899480,2035,2035,2035,2035,0
|
|
20231117,154700,498899480,2035,2035,2035,2035,0
|
|
20231117,154600,498899480,2035,2035,2035,2035,0
|
|
20231117,154500,498899480,2035,2035,2035,2035,0
|
|
20231117,154400,498899480,2035,2035,2035,2035,0
|
|
20231117,154300,498899480,2035,2035,2035,2035,0
|
|
20231117,154200,498899480,2035,2035,2035,2035,0
|
|
20231117,154100,498899480,2035,2035,2035,2035,0
|
|
20231117,154000,498899480,2035,2035,2035,2035,0
|
|
20231117,153900,498899480,2035,2035,2035,2035,0
|
|
20231117,153800,498899480,2035,2035,2035,2035,0
|
|
20231117,153700,498899480,2035,2035,2035,2035,0
|
|
20231117,153600,498899480,2035,2035,2035,2035,0
|
|
20231117,153500,498899480,2035,2035,2035,2035,0
|
|
20231117,153400,498899480,2035,2035,2035,2035,0
|
|
20231117,153300,498899480,2035,2035,2035,2035,0
|
|
20231117,153200,498899480,2035,2035,2035,2035,0
|
|
20231117,153100,498899480,2035,2035,2035,2035,0
|
|
20231117,153000,498899480,2035,2035,2035,2035,5955
|
|
20231117,152900,486781055,2035,2035,2035,2035,0
|
|
20231117,152800,486781055,2035,2035,2035,2035,0
|
|
20231117,152700,486781055,2035,2035,2035,2035,0
|
|
20231117,152600,486781055,2035,2035,2035,2035,0
|
|
20231117,152500,486781055,2035,2035,2035,2035,0
|
|
20231117,152400,486781055,2035,2035,2035,2035,0
|
|
20231117,152300,486781055,2035,2035,2035,2035,0
|
|
20231117,152200,486781055,2035,2035,2035,2035,0
|
|
20231117,152100,486781055,2035,2035,2035,2035,0
|
|
20231117,152000,486781055,2035,2035,2035,2035,0
|
|
20231117,151900,486781055,2035,2035,2035,2030,129
|
|
20231117,151800,486518545,2035,2035,2035,2030,72
|
|
20231117,151700,486372065,2035,2035,2035,2035,124
|
|
20231117,151600,486119725,2035,2035,2035,2030,1037
|
|
20231117,151500,484009450,2030,2035,2035,2030,1935
|
|
20231117,151400,480071785,2035,2035,2035,2035,23
|
|
20231117,151300,480024980,2035,2035,2035,2035,23
|
|
20231117,151200,479978175,2035,2035,2035,2035,323
|
|
20231117,151100,479320870,2035,2035,2035,2035,23
|
|
20231117,151000,479274065,2035,2035,2035,2030,521
|
|
20231117,150900,478213930,2030,2030,2030,2030,0
|
|
20231117,150800,478213930,2030,2030,2030,2030,0
|
|
20231117,150700,478213930,2030,2030,2030,2030,0
|
|
20231117,150600,478213930,2030,2035,2035,2030,301
|
|
20231117,150500,477601400,2030,2030,2030,2030,0
|
|
20231117,150400,477601400,2030,2030,2030,2030,600
|
|
20231117,150300,476383400,2030,2030,2030,2030,569
|
|
20231117,150200,475228330,2035,2035,2035,2035,199
|
|
20231117,150100,474823365,2030,2030,2035,2030,62
|
|
20231117,150000,474697235,2030,2025,2030,2025,719
|
|
20231117,145900,473237690,2025,2030,2030,2025,244
|
|
20231117,145800,472742375,2030,2030,2030,2030,100
|
|
20231117,145700,472539375,2030,2030,2030,2030,729
|
|
20231117,145600,471059505,2025,2025,2025,2025,0
|
|
20231117,145500,471059505,2025,2030,2030,2025,177
|
|
20231117,145400,470700440,2030,2030,2030,2030,0
|
|
20231117,145300,470700440,2030,2030,2030,2030,761
|
|
20231117,145200,469155610,2025,2025,2025,2025,300
|
|
20231117,145100,468548110,2025,2025,2025,2025,232
|
|
20231117,145000,468078310,2025,2025,2025,2025,0
|
|
20231117,144900,468078310,2025,2025,2025,2025,7258
|
|
20231117,144800,453380860,2030,2035,2035,2030,5988
|
|
20231117,144700,441224925,2040,2040,2040,2040,2
|
|
20231117,144600,441220845,2040,2040,2040,2040,0
|
|
20231117,144500,441220845,2040,2040,2040,2040,0
|
|
20231117,144400,441220845,2040,2030,2040,2030,501
|
|
20231117,144300,440203805,2030,2030,2030,2030,0
|
|
20231117,144200,440203805,2030,2030,2030,2030,3
|
|
20231117,144100,440197715,2040,2040,2040,2040,201
|
|
20231117,144000,439787675,2030,2030,2030,2030,0
|
|
20231117,143900,439787675,2030,2030,2030,2030,261
|
|
20231117,143800,439257845,2035,2035,2035,2035,200
|
|
20231117,143700,438850845,2030,2035,2035,2030,201
|
|
20231117,143600,438441815,2035,2035,2035,2035,49
|
|
20231117,143500,438342100,2035,2035,2035,2035,0
|
|
20231117,143400,438342100,2035,2035,2035,2035,150
|
|
20231117,143300,438036850,2035,2035,2035,2035,0
|
|
20231117,143200,438036850,2035,2035,2035,2035,0
|
|
20231117,143100,438036850,2035,2035,2035,2035,0
|
|
20231117,143000,438036850,2035,2030,2035,2030,271
|
|
20231117,142900,437486670,2035,2035,2035,2030,40
|
|
20231117,142800,437405370,2030,2030,2030,2030,0
|
|
20231117,142700,437405370,2030,2035,2035,2030,401
|
|
20231117,142600,436589340,2035,2035,2035,2035,997
|
|
20231117,142500,434560445,2030,2030,2030,2030,0
|
|
20231117,142400,434560445,2030,2030,2030,2030,2000
|
|
20231117,142300,430500445,2030,2030,2030,2030,5
|
|
20231117,142200,430490295,2035,2030,2035,2030,199
|
|
20231117,142100,430086080,2030,2030,2030,2030,261
|
|
20231117,142000,429556250,2030,2030,2030,2030,0
|
|
20231117,141900,429556250,2030,2030,2030,2030,357
|
|
20231117,141800,428831540,2040,2040,2040,2040,0
|
|
20231117,141700,428831540,2040,2040,2040,2040,0
|
|
20231117,141600,428831540,2040,2040,2040,2040,0
|
|
20231117,141500,428831540,2040,2040,2040,2040,0
|
|
20231117,141400,428831540,2040,2040,2040,2040,5
|
|
20231117,141300,428821340,2030,2030,2030,2030,0
|
|
20231117,141200,428821340,2030,2030,2030,2030,261
|
|
20231117,141100,428291510,2040,2040,2040,2040,0
|
|
20231117,141000,428291510,2040,2030,2040,2030,1001
|
|
20231117,140900,426259470,2030,2030,2030,2030,0
|
|
20231117,140800,426259470,2030,2030,2030,2030,1000
|
|
20231117,140700,424229470,2030,2030,2030,2030,0
|
|
20231117,140600,424229470,2030,2030,2030,2030,68
|
|
20231117,140500,424091430,2030,2030,2030,2030,81
|
|
20231117,140400,423927000,2030,2030,2030,2030,0
|
|
20231117,140300,423927000,2030,2030,2030,2030,305
|
|
20231117,140200,423307850,2035,2035,2035,2035,0
|
|
20231117,140100,423307850,2035,2035,2035,2035,0
|
|
20231117,140000,423307850,2035,2035,2035,2035,0
|
|
20231117,135900,423307850,2035,2035,2035,2035,0
|
|
20231117,135800,423307850,2035,2035,2035,2035,0
|
|
20231117,135700,423307850,2035,2030,2035,2030,667
|
|
20231117,135600,421950585,2030,2030,2030,2030,234
|
|
20231117,135500,421475565,2025,2025,2025,2025,5920
|
|
20231117,135400,409487565,2025,2030,2030,2025,1341
|
|
20231117,135300,406766410,2035,2035,2035,2035,0
|
|
20231117,135200,406766410,2035,2035,2035,2035,0
|
|
20231117,135100,406766410,2035,2035,2035,2035,0
|
|
20231117,135000,406766410,2035,2035,2035,2035,0
|
|
20231117,134900,406766410,2035,2035,2035,2035,0
|
|
20231117,134800,406766410,2035,2035,2035,2035,1
|
|
20231117,134700,406764375,2030,2030,2030,2030,0
|
|
20231117,134600,406764375,2030,2030,2030,2030,0
|
|
20231117,134500,406764375,2030,2030,2030,2030,0
|
|
20231117,134400,406764375,2030,2030,2030,2030,0
|
|
20231117,134300,406764375,2030,2030,2030,2030,0
|
|
20231117,134200,406764375,2030,2030,2030,2030,100
|
|
20231117,134100,406561375,2040,2040,2040,2040,0
|
|
20231117,134000,406561375,2040,2040,2040,2040,0
|
|
20231117,133900,406561375,2040,2035,2040,2035,40
|
|
20231117,133800,406479900,2035,2035,2035,2035,0
|
|
20231117,133700,406479900,2035,2035,2035,2035,3
|
|
20231117,133600,406473795,2040,2040,2040,2040,1
|
|
20231117,133500,406471755,2030,2030,2030,2030,0
|
|
20231117,133400,406471755,2030,2025,2030,2025,155
|
|
20231117,133300,406157380,2030,2030,2030,2030,172
|
|
20231117,133200,405808220,2030,2030,2030,2030,152
|
|
20231117,133100,405499660,2030,2030,2030,2030,0
|
|
20231117,133000,405499660,2030,2030,2030,2030,654
|
|
20231117,132900,404172040,2030,2030,2030,2030,0
|
|
20231117,132800,404172040,2030,2035,2035,2030,5000
|
|
20231117,132700,394009540,2035,2035,2035,2035,0
|
|
20231117,132600,394009540,2035,2035,2035,2035,0
|
|
20231117,132500,394009540,2035,2035,2035,2035,0
|
|
20231117,132400,394009540,2035,2035,2035,2035,2600
|
|
20231117,132300,388718540,2035,2035,2035,2035,0
|
|
20231117,132200,388718540,2035,2035,2035,2035,0
|
|
20231117,132100,388718540,2035,2030,2035,2030,5897
|
|
20231117,132000,376732630,2035,2035,2035,2035,500
|
|
20231117,131900,375715130,2035,2035,2035,2035,0
|
|
20231117,131800,375715130,2035,2035,2035,2035,1
|
|
20231117,131700,375713095,2035,2035,2035,2035,2
|
|
20231117,131600,375709025,2035,2035,2035,2035,2000
|
|
20231117,131500,371639025,2035,2035,2035,2035,10
|
|
20231117,131400,371618675,2035,2035,2035,2035,1
|
|
20231117,131300,371616640,2035,2035,2035,2035,3
|
|
20231117,131200,371610535,2030,2030,2030,2030,45
|
|
20231117,131100,371519185,2040,2040,2040,2040,0
|
|
20231117,131000,371519185,2040,2040,2040,2040,0
|
|
20231117,130900,371519185,2040,2040,2040,2040,0
|
|
20231117,130800,371519185,2040,2040,2040,2040,0
|
|
20231117,130700,371519185,2040,2040,2040,2040,0
|
|
20231117,130600,371519185,2040,2040,2040,2040,0
|
|
20231117,130500,371519185,2040,2040,2040,2040,0
|
|
20231117,130400,371519185,2040,2030,2040,2030,15
|
|
20231117,130300,371488725,2030,2030,2030,2030,0
|
|
20231117,130200,371488725,2030,2030,2030,2030,0
|
|
20231117,130100,371488725,2030,2030,2030,2030,0
|
|
20231117,130000,371488725,2030,2030,2030,2030,0
|
|
20231117,125900,371488725,2030,2030,2030,2030,6
|
|
20231117,125800,371476545,2030,2030,2030,2030,246
|
|
20231117,125700,370977165,2040,2040,2040,2040,0
|
|
20231117,125600,370977165,2040,2040,2040,2040,0
|
|
20231117,125500,370977165,2040,2040,2040,2040,0
|
|
20231117,125400,370977165,2040,2040,2040,2040,0
|
|
20231117,125300,370977165,2040,2040,2040,2040,0
|
|
20231117,125200,370977165,2040,2040,2040,2040,14
|
|
20231117,125100,370948605,2040,2040,2040,2040,0
|
|
20231117,125000,370948605,2040,2040,2040,2040,0
|
|
20231117,124900,370948605,2040,2040,2040,2040,2500
|
|
20231117,124800,365848605,2040,2040,2040,2040,1
|
|
20231117,124700,365846565,2030,2030,2030,2030,0
|
|
20231117,124600,365846565,2030,2035,2035,2030,5489
|
|
20231117,124500,354703875,2035,2035,2035,2035,0
|
|
20231117,124400,354703875,2035,2035,2035,2035,882
|
|
20231117,124300,352909005,2035,2035,2035,2035,500
|
|
20231117,124200,351891505,2030,2030,2030,2030,0
|
|
20231117,124100,351891505,2030,2030,2030,2030,0
|
|
20231117,124000,351891505,2030,2030,2030,2030,0
|
|
20231117,123900,351891505,2030,2030,2030,2030,10
|
|
20231117,123800,351871205,2035,2035,2035,2035,0
|
|
20231117,123700,351871205,2035,2035,2035,2035,0
|
|
20231117,123600,351871205,2035,2035,2035,2035,0
|
|
20231117,123500,351871205,2035,2035,2035,2035,100
|
|
20231117,123400,351667705,2040,2035,2040,2035,10
|
|
20231117,123300,351647330,2040,2040,2040,2040,0
|
|
20231117,123200,351647330,2040,2040,2040,2040,0
|
|
20231117,123100,351647330,2040,2040,2040,2040,0
|
|
20231117,123000,351647330,2040,2040,2040,2040,99
|
|
20231117,122900,351445370,2040,2040,2040,2040,100
|
|
20231117,122800,351241370,2040,2040,2040,2040,100
|
|
20231117,122700,351037370,2040,2040,2040,2040,7
|
|
20231117,122600,351023090,2040,2040,2040,2040,0
|
|
20231117,122500,351023090,2040,2040,2040,2040,0
|
|
20231117,122400,351023090,2040,2040,2040,2040,50
|
|
20231117,122300,350921090,2030,2030,2030,2030,0
|
|
20231117,122200,350921090,2030,2035,2035,2030,49
|
|
20231117,122100,350821615,2035,2035,2035,2035,11
|
|
20231117,122000,350799230,2030,2030,2030,2030,0
|
|
20231117,121900,350799230,2030,2030,2030,2030,668
|
|
20231117,121800,349443190,2030,2030,2030,2030,0
|
|
20231117,121700,349443190,2030,2030,2030,2030,1000
|
|
20231117,121600,347413190,2030,2030,2030,2030,8
|
|
20231117,121500,347396950,2030,2030,2030,2030,0
|
|
20231117,121400,347396950,2030,2030,2030,2030,0
|
|
20231117,121300,347396950,2030,2030,2030,2030,0
|
|
20231117,121200,347396950,2030,2030,2030,2030,0
|
|
20231117,121100,347396950,2030,2030,2030,2030,200
|
|
20231117,121000,346990950,2030,2030,2030,2030,20
|
|
20231117,120900,346950350,2030,2030,2030,2030,0
|
|
20231117,120800,346950350,2030,2035,2035,2030,16
|
|
20231117,120700,346917865,2035,2035,2035,2035,29
|
|
20231117,120600,346858850,2035,2035,2035,2035,43
|
|
20231117,120500,346771345,2035,2035,2035,2035,3892
|
|
20231117,120400,338851125,2035,2035,2035,2035,0
|
|
20231117,120300,338851125,2035,2035,2035,2035,0
|
|
20231117,120200,338851125,2035,2035,2035,2035,0
|
|
20231117,120100,338851125,2035,2035,2035,2035,0
|
|
20231117,120000,338851125,2035,2035,2035,2035,0
|
|
20231117,115900,338851125,2035,2035,2035,2035,0
|
|
20231117,115800,338851125,2035,2035,2035,2035,0
|
|
20231117,115700,338851125,2035,2035,2035,2035,0
|
|
20231117,115600,338851125,2035,2035,2035,2035,0
|
|
20231117,115500,338851125,2035,2035,2035,2035,0
|
|
20231117,115400,338851125,2035,2035,2035,2035,0
|
|
20231117,115300,338851125,2035,2035,2035,2035,0
|
|
20231117,115200,338851125,2035,2035,2035,2035,0
|
|
20231117,115100,338851125,2035,2035,2035,2035,46
|
|
20231117,115000,338757515,2040,2040,2040,2040,0
|
|
20231117,114900,338757515,2040,2040,2040,2040,0
|
|
20231117,114800,338757515,2040,2040,2040,2040,0
|
|
20231117,114700,338757515,2040,2040,2040,2040,0
|
|
20231117,114600,338757515,2040,2040,2040,2040,0
|
|
20231117,114500,338757515,2040,2040,2040,2040,0
|
|
20231117,114400,338757515,2040,2040,2040,2040,0
|
|
20231117,114300,338757515,2040,2040,2040,2040,0
|
|
20231117,114200,338757515,2040,2040,2040,2040,0
|
|
20231117,114100,338757515,2040,2040,2040,2040,0
|
|
20231117,114000,338757515,2040,2040,2040,2040,0
|
|
20231117,113900,338757515,2040,2040,2040,2040,0
|
|
20231117,113800,338757515,2040,2040,2040,2040,0
|
|
20231117,113700,338757515,2040,2040,2040,2040,0
|
|
20231117,113600,338757515,2040,2040,2040,2040,500
|
|
20231117,113500,337737515,2035,2035,2035,2035,0
|
|
20231117,113400,337737515,2035,2035,2035,2035,0
|
|
20231117,113300,337737515,2035,2035,2035,2035,0
|
|
20231117,113200,337737515,2035,2035,2035,2035,0
|
|
20231117,113100,337737515,2035,2035,2035,2035,100
|
|
20231117,113000,337534015,2030,2035,2035,2030,2533
|
|
20231117,112900,332388530,2035,2035,2035,2035,10
|
|
20231117,112800,332368180,2045,2045,2045,2045,0
|
|
20231117,112700,332368180,2045,2045,2045,2045,0
|
|
20231117,112600,332368180,2045,2045,2045,2045,0
|
|
20231117,112500,332368180,2045,2040,2045,2040,70
|
|
20231117,112400,332225115,2035,2035,2035,2035,0
|
|
20231117,112300,332225115,2035,2035,2035,2035,10
|
|
20231117,112200,332204765,2035,2035,2035,2035,1
|
|
20231117,112100,332202730,2035,2035,2035,2035,509
|
|
20231117,112000,331166915,2030,2030,2030,2030,10
|
|
20231117,111900,331146615,2030,2030,2030,2030,0
|
|
20231117,111800,331146615,2030,2030,2030,2030,0
|
|
20231117,111700,331146615,2030,2030,2030,2030,0
|
|
20231117,111600,331146615,2030,2030,2030,2030,0
|
|
20231117,111500,331146615,2030,2030,2030,2030,0
|
|
20231117,111400,331146615,2030,2030,2030,2030,200
|
|
20231117,111300,330740615,2025,2025,2025,2025,0
|
|
20231117,111200,330740615,2025,2025,2025,2025,1500
|
|
20231117,111100,327703115,2025,2025,2025,2025,0
|
|
20231117,111000,327703115,2025,2025,2025,2025,5000
|
|
20231117,110900,317578115,2030,2030,2030,2030,9599
|
|
20231117,110800,298092145,2035,2035,2035,2035,0
|
|
20231117,110700,298092145,2035,2035,2035,2035,171
|
|
20231117,110600,297744160,2035,2035,2035,2035,0
|
|
20231117,110500,297744160,2035,2035,2035,2035,0
|
|
20231117,110400,297744160,2035,2030,2035,2030,884
|
|
20231117,110300,295945490,2030,2030,2030,2030,0
|
|
20231117,110200,295945490,2030,2030,2030,2030,0
|
|
20231117,110100,295945490,2030,2035,2035,2030,2431
|
|
20231117,110000,290999155,2035,2035,2035,2035,193
|
|
20231117,105900,290606400,2035,2035,2035,2035,0
|
|
20231117,105800,290606400,2035,2035,2035,2035,99
|
|
20231117,105700,290404935,2035,2035,2035,2035,101
|
|
20231117,105600,290199400,2040,2040,2040,2040,710
|
|
20231117,105500,288751000,2040,2040,2040,2040,0
|
|
20231117,105400,288751000,2040,2040,2040,2040,25
|
|
20231117,105300,288700000,2040,2040,2040,2040,362
|
|
20231117,105200,287961520,2040,2035,2040,2035,4066
|
|
20231117,105100,279668350,2035,2035,2035,2035,646
|
|
20231117,105000,278353740,2035,2035,2035,2035,1060
|
|
20231117,104900,276196640,2035,2035,2035,2035,2200
|
|
20231117,104800,271719640,2035,2035,2035,2035,40
|
|
20231117,104700,271638240,2040,2040,2040,2040,0
|
|
20231117,104600,271638240,2040,2040,2040,2040,491
|
|
20231117,104500,270636600,2035,2035,2035,2035,5020
|
|
20231117,104400,260420900,2040,2040,2040,2040,0
|
|
20231117,104300,260420900,2040,2040,2040,2040,0
|
|
20231117,104200,260420900,2040,2040,2040,2040,45
|
|
20231117,104100,260329100,2040,2040,2040,2040,368
|
|
20231117,104000,259578380,2040,2040,2040,2040,0
|
|
20231117,103900,259578380,2040,2040,2040,2040,984
|
|
20231117,103800,257571020,2040,2040,2040,2040,49
|
|
20231117,103700,257471060,2035,2035,2035,2035,0
|
|
20231117,103600,257471060,2035,2040,2040,2035,102
|
|
20231117,103500,257263485,2040,2040,2040,2040,1
|
|
20231117,103400,257261445,2040,2040,2040,2040,1150
|
|
20231117,103300,254915445,2035,2035,2035,2035,0
|
|
20231117,103200,254915445,2035,2035,2035,2035,0
|
|
20231117,103100,254915445,2035,2035,2035,2035,0
|
|
20231117,103000,254915445,2035,2035,2035,2035,413
|
|
20231117,102900,254074990,2035,2035,2035,2035,1091
|
|
20231117,102800,251854805,2035,2035,2035,2035,0
|
|
20231117,102700,251854805,2035,2035,2035,2035,800
|
|
20231117,102600,250226805,2030,2030,2030,2030,0
|
|
20231117,102500,250226805,2030,2030,2030,2030,100
|
|
20231117,102400,250023805,2035,2035,2035,2035,10
|
|
20231117,102300,250003455,2035,2035,2035,2035,2210
|
|
20231117,102200,245506105,2035,2035,2035,2035,383
|
|
20231117,102100,244726700,2035,2035,2035,2035,932
|
|
20231117,102000,242830080,2035,2035,2035,2035,9
|
|
20231117,101900,242811765,2040,2040,2040,2035,7432
|
|
20231117,101800,227687380,2040,2040,2040,2040,130
|
|
20231117,101700,227422180,2040,2040,2040,2040,160
|
|
20231117,101600,227095780,2040,2040,2040,2040,150
|
|
20231117,101500,226789780,2040,2045,2045,2040,1350
|
|
20231117,101400,224035530,2040,2040,2040,2040,156
|
|
20231117,101300,223717290,2040,2040,2040,2040,0
|
|
20231117,101200,223717290,2040,2040,2040,2040,550
|
|
20231117,101100,222595290,2045,2045,2045,2045,10
|
|
20231117,101000,222574840,2040,2040,2040,2040,8011
|
|
20231117,100900,206232400,2040,2045,2045,2040,38
|
|
20231117,100800,206154740,2045,2045,2045,2045,0
|
|
20231117,100700,206154740,2045,2045,2045,2045,5684
|
|
20231117,100600,194530960,2050,2050,2050,2050,13
|
|
20231117,100500,194504310,2050,2050,2055,2050,1008
|
|
20231117,100400,192437890,2050,2050,2050,2050,0
|
|
20231117,100300,192437890,2050,2050,2050,2050,307
|
|
20231117,100200,191808540,2050,2055,2055,2050,719
|
|
20231117,100100,190334585,2055,2045,2055,2045,234
|
|
20231117,100000,189854055,2050,2050,2050,2050,50
|
|
20231117,095900,189751555,2050,2050,2050,2050,100
|
|
20231117,095800,189546555,2045,2045,2045,2045,0
|
|
20231117,095700,189546555,2045,2045,2045,2045,830
|
|
20231117,095600,187849205,2050,2055,2055,2050,502
|
|
20231117,095500,186817605,2045,2045,2045,2045,561
|
|
20231117,095400,185670360,2050,2050,2050,2050,0
|
|
20231117,095300,185670360,2050,2050,2050,2050,10
|
|
20231117,095200,185649860,2050,2050,2050,2050,144
|
|
20231117,095100,185354660,2050,2050,2050,2050,0
|
|
20231117,095000,185354660,2050,2050,2055,2050,6419
|
|
20231117,094900,172195705,2050,2050,2050,2050,561
|
|
20231117,094800,171045655,2050,2050,2050,2050,77
|
|
20231117,094700,170887805,2050,2050,2050,2050,65
|
|
20231117,094600,170754555,2050,2045,2050,2045,6649
|
|
20231117,094500,157142350,2045,2045,2045,2045,190
|
|
20231117,094400,156753800,2045,2055,2055,2045,8
|
|
20231117,094300,156737390,2050,2050,2050,2050,1000
|
|
20231117,094200,154687390,2055,2055,2055,2055,0
|
|
20231117,094100,154687390,2055,2045,2055,2045,160
|
|
20231117,094000,154360090,2055,2045,2055,2045,8
|
|
20231117,093900,154343700,2045,2045,2045,2045,20
|
|
20231117,093800,154302800,2045,2050,2050,2045,3087
|
|
20231117,093700,147978890,2055,2060,2065,2055,27639
|
|
20231117,093600,91148575,2055,2055,2060,2055,9
|
|
20231117,093500,91130065,2055,2060,2060,2055,12
|
|
20231117,093400,91105380,2060,2060,2060,2060,720
|
|
20231117,093300,89622180,2055,2060,2060,2055,256
|
|
20231117,093200,89094840,2060,2060,2060,2060,0
|
|
20231117,093100,89094840,2060,2060,2060,2060,221
|
|
20231117,093000,88639580,2060,2055,2060,2055,7
|
|
20231117,092900,88625180,2055,2055,2055,2055,0
|
|
20231117,092800,88625180,2055,2060,2060,2055,1798
|
|
20231117,092700,84923300,2060,2060,2060,2060,4
|
|
20231117,092600,84915060,2060,2060,2060,2060,500
|
|
20231117,092500,83885060,2060,2060,2060,2060,200
|
|
20231117,092400,83473060,2060,2060,2060,2060,54
|
|
20231117,092300,83361820,2060,2065,2065,2060,26
|
|
20231117,092200,83308135,2060,2060,2060,2060,94
|
|
20231117,092100,83114495,2060,2060,2060,2060,0
|
|
20231117,092000,83114495,2060,2060,2060,2060,1000
|
|
20231117,091900,81054495,2060,2060,2065,2060,359
|
|
20231117,091800,80314950,2060,2060,2060,2055,203
|
|
20231117,091700,79896790,2055,2055,2055,2055,105
|
|
20231117,091600,79681015,2055,2055,2055,2055,1
|
|
20231117,091500,79678960,2055,2055,2055,2055,2
|
|
20231117,091400,79674850,2055,2055,2055,2050,3760
|
|
20231117,091300,71948560,2055,2050,2055,2045,3146
|
|
20231117,091200,65497055,2050,2050,2050,2050,604
|
|
20231117,091100,64258855,2045,2045,2045,2045,1842
|
|
20231117,091000,60491965,2045,2055,2055,2045,599
|
|
20231117,090900,59266470,2045,2055,2055,2045,2806
|
|
20231117,090800,53514180,2055,2055,2055,2055,2
|
|
20231117,090700,53510070,2055,2060,2060,2055,11944
|
|
20231117,090600,28965100,2055,2065,2065,2055,3211
|
|
20231117,090500,22345110,2070,2070,2070,2070,2898
|
|
20231117,090400,16346250,2065,2065,2065,2060,804
|
|
20231117,090300,14688735,2065,2065,2065,2060,2759
|
|
20231117,090200,8991695,2070,2070,2070,2070,60
|
|
20231117,090100,8867495,2070,2075,2075,2070,1139
|
|
20231117,090000,6508450,2075,2075,2080,2075,3136
|