649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,194600,44806525,2705,2705,2705,2705,225
|
|
20231110,194500,44806525,2705,2705,2705,2705,0
|
|
20231110,194400,44806525,2705,2705,2705,2705,0
|
|
20231110,194300,44806525,2705,2705,2705,2705,0
|
|
20231110,194200,44806525,2705,2705,2705,2705,0
|
|
20231110,194100,44806525,2705,2705,2705,2705,0
|
|
20231110,194000,44806525,2705,2705,2705,2705,0
|
|
20231110,193900,44806525,2705,2705,2705,2705,0
|
|
20231110,193800,44806525,2705,2705,2705,2705,0
|
|
20231110,193700,44806525,2705,2705,2705,2705,0
|
|
20231110,193600,44806525,2705,2705,2705,2705,0
|
|
20231110,193500,44806525,2705,2705,2705,2705,0
|
|
20231110,193400,44806525,2705,2705,2705,2705,0
|
|
20231110,193300,44806525,2705,2705,2705,2705,0
|
|
20231110,193200,44806525,2705,2705,2705,2705,0
|
|
20231110,193100,44806525,2705,2705,2705,2705,0
|
|
20231110,193000,44806525,2705,2705,2705,2705,0
|
|
20231110,192900,44806525,2705,2705,2705,2705,0
|
|
20231110,192800,44806525,2705,2705,2705,2705,0
|
|
20231110,192700,44806525,2705,2705,2705,2705,0
|
|
20231110,192600,44806525,2705,2705,2705,2705,0
|
|
20231110,192500,44806525,2705,2705,2705,2705,0
|
|
20231110,192400,44806525,2705,2705,2705,2705,0
|
|
20231110,192300,44806525,2705,2705,2705,2705,0
|
|
20231110,192200,44806525,2705,2705,2705,2705,0
|
|
20231110,192100,44806525,2705,2705,2705,2705,0
|
|
20231110,192000,44806525,2705,2705,2705,2705,0
|
|
20231110,191900,44806525,2705,2705,2705,2705,0
|
|
20231110,191800,44806525,2705,2705,2705,2705,0
|
|
20231110,191700,44806525,2705,2705,2705,2705,0
|
|
20231110,191600,44806525,2705,2705,2705,2705,225
|
|
20231110,191500,44806525,2705,2705,2705,2705,0
|
|
20231110,191400,44806525,2705,2705,2705,2705,0
|
|
20231110,191300,44806525,2705,2705,2705,2705,0
|
|
20231110,191200,44806525,2705,2705,2705,2705,0
|
|
20231110,191100,44806525,2705,2705,2705,2705,0
|
|
20231110,191000,44806525,2705,2705,2705,2705,0
|
|
20231110,190900,44806525,2705,2705,2705,2705,0
|
|
20231110,190800,44806525,2705,2705,2705,2705,0
|
|
20231110,190700,44806525,2705,2705,2705,2705,0
|
|
20231110,190600,44806525,2705,2705,2705,2705,0
|
|
20231110,190500,44806525,2705,2705,2705,2705,0
|
|
20231110,190400,44806525,2705,2705,2705,2705,0
|
|
20231110,190300,44806525,2705,2705,2705,2705,0
|
|
20231110,190200,44806525,2705,2705,2705,2705,0
|
|
20231110,190100,44806525,2705,2705,2705,2705,0
|
|
20231110,190000,44806525,2705,2705,2705,2705,0
|
|
20231110,185900,44806525,2705,2705,2705,2705,0
|
|
20231110,185800,44806525,2705,2705,2705,2705,0
|
|
20231110,185700,44806525,2705,2705,2705,2705,0
|
|
20231110,185600,44806525,2705,2705,2705,2705,0
|
|
20231110,185500,44806525,2705,2705,2705,2705,0
|
|
20231110,185400,44806525,2705,2705,2705,2705,0
|
|
20231110,185300,44806525,2705,2705,2705,2705,0
|
|
20231110,185200,44806525,2705,2705,2705,2705,0
|
|
20231110,185100,44806525,2705,2705,2705,2705,0
|
|
20231110,185000,44806525,2705,2705,2705,2705,0
|
|
20231110,184900,44806525,2705,2705,2705,2705,0
|
|
20231110,184800,44806525,2705,2705,2705,2705,0
|
|
20231110,184700,44806525,2705,2705,2705,2705,0
|
|
20231110,184600,44806525,2705,2705,2705,2705,225
|
|
20231110,184500,44806525,2705,2705,2705,2705,0
|
|
20231110,184400,44806525,2705,2705,2705,2705,0
|
|
20231110,184300,44806525,2705,2705,2705,2705,0
|
|
20231110,184200,44806525,2705,2705,2705,2705,0
|
|
20231110,184100,44806525,2705,2705,2705,2705,0
|
|
20231110,184000,44806525,2705,2705,2705,2705,0
|
|
20231110,183900,44806525,2705,2705,2705,2705,0
|
|
20231110,183800,44806525,2705,2705,2705,2705,0
|
|
20231110,183700,44806525,2705,2705,2705,2705,0
|
|
20231110,183600,44806525,2705,2705,2705,2705,0
|
|
20231110,183500,44806525,2705,2705,2705,2705,0
|
|
20231110,183400,44806525,2705,2705,2705,2705,0
|
|
20231110,183300,44806525,2705,2705,2705,2705,0
|
|
20231110,183200,44806525,2705,2705,2705,2705,0
|
|
20231110,183100,44806525,2705,2705,2705,2705,0
|
|
20231110,183000,44806525,2705,2705,2705,2705,0
|
|
20231110,182900,44806525,2705,2705,2705,2705,0
|
|
20231110,182800,44806525,2705,2705,2705,2705,0
|
|
20231110,182700,44806525,2705,2705,2705,2705,0
|
|
20231110,182600,44806525,2705,2705,2705,2705,0
|
|
20231110,182500,44806525,2705,2705,2705,2705,0
|
|
20231110,182400,44806525,2705,2705,2705,2705,0
|
|
20231110,182300,44806525,2705,2705,2705,2705,0
|
|
20231110,182200,44806525,2705,2705,2705,2705,0
|
|
20231110,182100,44806525,2705,2705,2705,2705,0
|
|
20231110,182000,44806525,2705,2705,2705,2705,0
|
|
20231110,181900,44806525,2705,2705,2705,2705,0
|
|
20231110,181800,44806525,2705,2705,2705,2705,0
|
|
20231110,181700,44806525,2705,2705,2705,2705,0
|
|
20231110,181600,44806525,2705,2705,2705,2705,225
|
|
20231110,181500,44806525,2705,2705,2705,2705,0
|
|
20231110,181400,44806525,2705,2705,2705,2705,0
|
|
20231110,181300,44806525,2705,2705,2705,2705,0
|
|
20231110,181200,44806525,2705,2705,2705,2705,0
|
|
20231110,181100,44806525,2705,2705,2705,2705,0
|
|
20231110,181000,44806525,2705,2705,2705,2705,0
|
|
20231110,180900,44806525,2705,2705,2705,2705,0
|
|
20231110,180800,44806525,2705,2705,2705,2705,0
|
|
20231110,180700,44806525,2705,2705,2705,2705,0
|
|
20231110,180600,44806525,2705,2705,2705,2705,0
|
|
20231110,180500,44806525,2705,2705,2705,2705,0
|
|
20231110,180400,44806525,2705,2705,2705,2705,0
|
|
20231110,180300,44806525,2705,2705,2705,2705,0
|
|
20231110,180200,44806525,2705,2705,2705,2705,0
|
|
20231110,180100,44806525,2705,2705,2705,2705,0
|
|
20231110,180000,44806525,2705,2705,2705,2705,0
|
|
20231110,175900,44806525,2705,2705,2705,2705,0
|
|
20231110,175800,44806525,2705,2705,2705,2705,0
|
|
20231110,175700,44806525,2705,2705,2705,2705,0
|
|
20231110,175600,44806525,2705,2705,2705,2705,0
|
|
20231110,175500,44806525,2705,2705,2705,2705,0
|
|
20231110,175400,44806525,2705,2705,2705,2705,0
|
|
20231110,175300,44806525,2705,2705,2705,2705,0
|
|
20231110,175200,44806525,2705,2705,2705,2705,0
|
|
20231110,175100,44806525,2705,2705,2705,2705,0
|
|
20231110,175000,44806525,2705,2705,2705,2705,0
|
|
20231110,174900,44806525,2705,2705,2705,2705,0
|
|
20231110,174800,44806525,2705,2705,2705,2705,0
|
|
20231110,174700,44806525,2705,2705,2705,2705,0
|
|
20231110,174600,44806525,2705,2705,2705,2705,225
|
|
20231110,174500,44806525,2705,2705,2705,2705,0
|
|
20231110,174400,44806525,2705,2705,2705,2705,0
|
|
20231110,174300,44806525,2705,2705,2705,2705,0
|
|
20231110,174200,44806525,2705,2705,2705,2705,0
|
|
20231110,174100,44806525,2705,2705,2705,2705,0
|
|
20231110,174000,44806525,2705,2705,2705,2705,0
|
|
20231110,173900,44806525,2705,2705,2705,2705,0
|
|
20231110,173800,44806525,2705,2705,2705,2705,0
|
|
20231110,173700,44806525,2705,2705,2705,2705,0
|
|
20231110,173600,44806525,2705,2705,2705,2705,0
|
|
20231110,173500,44806525,2705,2705,2705,2705,0
|
|
20231110,173400,44806525,2705,2705,2705,2705,0
|
|
20231110,173300,44806525,2705,2705,2705,2705,0
|
|
20231110,173200,44806525,2705,2705,2705,2705,0
|
|
20231110,173100,44806525,2705,2705,2705,2705,0
|
|
20231110,173000,44806525,2705,2705,2705,2705,0
|
|
20231110,172900,44806525,2705,2705,2705,2705,0
|
|
20231110,172800,44806525,2705,2705,2705,2705,0
|
|
20231110,172700,44806525,2705,2705,2705,2705,0
|
|
20231110,172600,44806525,2705,2705,2705,2705,0
|
|
20231110,172500,44806525,2705,2705,2705,2705,0
|
|
20231110,172400,44806525,2705,2705,2705,2705,0
|
|
20231110,172300,44806525,2705,2705,2705,2705,0
|
|
20231110,172200,44806525,2705,2705,2705,2705,0
|
|
20231110,172100,44806525,2705,2705,2705,2705,0
|
|
20231110,172000,44806525,2705,2705,2705,2705,0
|
|
20231110,171900,44806525,2705,2705,2705,2705,0
|
|
20231110,171800,44806525,2705,2705,2705,2705,0
|
|
20231110,171700,44806525,2705,2705,2705,2705,0
|
|
20231110,171600,44806525,2705,2705,2705,2705,225
|
|
20231110,171500,44806525,2705,2705,2705,2705,0
|
|
20231110,171400,44806525,2705,2705,2705,2705,0
|
|
20231110,171300,44806525,2705,2705,2705,2705,0
|
|
20231110,171200,44806525,2705,2705,2705,2705,0
|
|
20231110,171100,44806525,2705,2705,2705,2705,0
|
|
20231110,171000,44806525,2705,2705,2705,2705,0
|
|
20231110,170900,44806525,2705,2705,2705,2705,0
|
|
20231110,170800,44806525,2705,2705,2705,2705,0
|
|
20231110,170700,44806525,2705,2705,2705,2705,0
|
|
20231110,170600,44806525,2705,2705,2705,2705,0
|
|
20231110,170500,44806525,2705,2705,2705,2705,0
|
|
20231110,170400,44806525,2705,2705,2705,2705,0
|
|
20231110,170300,44806525,2705,2705,2705,2705,0
|
|
20231110,170200,44806525,2705,2705,2705,2705,0
|
|
20231110,170100,44806525,2705,2705,2705,2705,0
|
|
20231110,170000,44806525,2705,2705,2705,2705,0
|
|
20231110,165900,44806525,2705,2705,2705,2705,0
|
|
20231110,165800,44806525,2705,2705,2705,2705,0
|
|
20231110,165700,44806525,2705,2705,2705,2705,0
|
|
20231110,165600,44806525,2705,2705,2705,2705,0
|
|
20231110,165500,44806525,2705,2705,2705,2705,0
|
|
20231110,165400,44806525,2705,2705,2705,2705,0
|
|
20231110,165300,44806525,2705,2705,2705,2705,0
|
|
20231110,165200,44806525,2705,2705,2705,2705,0
|
|
20231110,165100,44806525,2705,2705,2705,2705,0
|
|
20231110,165000,44806525,2705,2705,2705,2705,0
|
|
20231110,164900,44806525,2705,2705,2705,2705,0
|
|
20231110,164800,44806525,2705,2705,2705,2705,0
|
|
20231110,164700,44806525,2705,2705,2705,2705,0
|
|
20231110,164600,44806525,2705,2705,2705,2705,225
|
|
20231110,164500,44806525,2705,2705,2705,2705,0
|
|
20231110,164400,44806525,2705,2705,2705,2705,0
|
|
20231110,164300,44806525,2705,2705,2705,2705,0
|
|
20231110,164200,44806525,2705,2705,2705,2705,0
|
|
20231110,164100,44806525,2705,2705,2705,2705,0
|
|
20231110,164000,44806525,2705,2705,2705,2705,0
|
|
20231110,163900,44806525,2705,2705,2705,2705,0
|
|
20231110,163800,44806525,2705,2705,2705,2705,0
|
|
20231110,163700,44806525,2705,2705,2705,2705,0
|
|
20231110,163600,44806525,2705,2705,2705,2705,0
|
|
20231110,163500,44806525,2705,2705,2705,2705,0
|
|
20231110,163400,44806525,2705,2705,2705,2705,0
|
|
20231110,163300,44806525,2705,2705,2705,2705,0
|
|
20231110,163200,44806525,2705,2705,2705,2705,0
|
|
20231110,163100,44806525,2705,2705,2705,2705,0
|
|
20231110,163000,44806525,2705,2705,2705,2705,0
|
|
20231110,162900,44806525,2705,2705,2705,2705,0
|
|
20231110,162800,44806525,2705,2705,2705,2705,0
|
|
20231110,162700,44806525,2705,2705,2705,2705,0
|
|
20231110,162600,44806525,2705,2705,2705,2705,0
|
|
20231110,162500,44806525,2705,2705,2705,2705,0
|
|
20231110,162400,44806525,2705,2705,2705,2705,0
|
|
20231110,162300,44806525,2705,2705,2705,2705,0
|
|
20231110,162200,44806525,2705,2705,2705,2705,0
|
|
20231110,162100,44806525,2705,2705,2705,2705,0
|
|
20231110,162000,44806525,2705,2705,2705,2705,0
|
|
20231110,161900,44806525,2705,2705,2705,2705,0
|
|
20231110,161800,44806525,2705,2705,2705,2705,0
|
|
20231110,161700,44806525,2705,2705,2705,2705,0
|
|
20231110,161600,44806525,2705,2705,2705,2705,225
|
|
20231110,161500,44806525,2705,2705,2705,2705,0
|
|
20231110,161400,44806525,2705,2705,2705,2705,0
|
|
20231110,161300,44806525,2705,2705,2705,2705,0
|
|
20231110,161200,44806525,2705,2705,2705,2705,0
|
|
20231110,161100,44806525,2705,2705,2705,2705,0
|
|
20231110,161000,44806525,2705,2705,2705,2705,0
|
|
20231110,160900,44806525,2705,2705,2705,2705,0
|
|
20231110,160800,44806525,2705,2705,2705,2705,0
|
|
20231110,160700,44806525,2705,2705,2705,2705,0
|
|
20231110,160600,44806525,2705,2705,2705,2705,0
|
|
20231110,160500,44806525,2705,2705,2705,2705,0
|
|
20231110,160400,44806525,2705,2705,2705,2705,0
|
|
20231110,160300,44806525,2705,2705,2705,2705,0
|
|
20231110,160200,44806525,2705,2705,2705,2705,0
|
|
20231110,160100,44806525,2705,2705,2705,2705,0
|
|
20231110,160000,44806525,2705,2705,2705,2705,0
|
|
20231110,155900,44806525,2705,2705,2705,2705,0
|
|
20231110,155800,44806525,2705,2705,2705,2705,0
|
|
20231110,155700,44806525,2705,2705,2705,2705,0
|
|
20231110,155600,44806525,2705,2705,2705,2705,0
|
|
20231110,155500,44806525,2705,2705,2705,2705,0
|
|
20231110,155400,44806525,2705,2705,2705,2705,0
|
|
20231110,155300,44806525,2705,2705,2705,2705,0
|
|
20231110,155200,44806525,2705,2705,2705,2705,0
|
|
20231110,155100,44806525,2705,2705,2705,2705,0
|
|
20231110,155000,44806525,2705,2705,2705,2705,0
|
|
20231110,154900,44806525,2705,2705,2705,2705,0
|
|
20231110,154800,44806525,2705,2705,2705,2705,0
|
|
20231110,154700,44806525,2705,2705,2705,2705,0
|
|
20231110,154600,44806525,2705,2705,2705,2705,225
|
|
20231110,154500,44806525,2705,2705,2705,2705,0
|
|
20231110,154400,44806525,2705,2705,2705,2705,0
|
|
20231110,154300,44806525,2705,2705,2705,2705,0
|
|
20231110,154200,44806525,2705,2705,2705,2705,0
|
|
20231110,154100,44806525,2705,2705,2705,2705,0
|
|
20231110,154000,44806525,2705,2705,2705,2705,0
|
|
20231110,153900,44806525,2705,2705,2705,2705,0
|
|
20231110,153800,44806525,2705,2705,2705,2705,0
|
|
20231110,153700,44806525,2705,2705,2705,2705,0
|
|
20231110,153600,44806525,2705,2705,2705,2705,0
|
|
20231110,153500,44806525,2705,2705,2705,2705,0
|
|
20231110,153400,44806525,2705,2705,2705,2705,0
|
|
20231110,153300,44806525,2705,2705,2705,2705,0
|
|
20231110,153200,44806525,2705,2705,2705,2705,0
|
|
20231110,153100,44806525,2705,2705,2705,2705,0
|
|
20231110,153000,44806525,2705,2705,2705,2705,225
|
|
20231110,152900,44197900,2685,2685,2685,2685,0
|
|
20231110,152800,44197900,2685,2685,2685,2685,0
|
|
20231110,152700,44197900,2685,2685,2685,2685,0
|
|
20231110,152600,44197900,2685,2685,2685,2685,0
|
|
20231110,152500,44197900,2685,2685,2685,2685,0
|
|
20231110,152400,44197900,2685,2685,2685,2685,0
|
|
20231110,152300,44197900,2685,2685,2685,2685,0
|
|
20231110,152200,44197900,2685,2685,2685,2685,0
|
|
20231110,152100,44197900,2685,2685,2685,2685,0
|
|
20231110,152000,44197900,2685,2685,2685,2685,0
|
|
20231110,151900,44197900,2685,2685,2685,2685,0
|
|
20231110,151800,44197900,2685,2685,2685,2685,0
|
|
20231110,151700,44197900,2685,2690,2690,2685,423
|
|
20231110,151600,43062060,2690,2695,2695,2690,100
|
|
20231110,151500,42793055,2715,2715,2715,2715,0
|
|
20231110,151400,42793055,2715,2715,2715,2715,2
|
|
20231110,151300,42787625,2700,2700,2700,2700,266
|
|
20231110,151200,42069425,2725,2725,2725,2725,3
|
|
20231110,151100,42061250,2725,2715,2725,2715,90
|
|
20231110,151000,41816655,2720,2720,2720,2720,0
|
|
20231110,150900,41816655,2720,2720,2720,2720,0
|
|
20231110,150800,41816655,2720,2720,2720,2720,0
|
|
20231110,150700,41816655,2720,2720,2720,2720,0
|
|
20231110,150600,41816655,2720,2720,2720,2720,0
|
|
20231110,150500,41816655,2720,2720,2720,2720,37
|
|
20231110,150400,41716015,2720,2720,2720,2720,2
|
|
20231110,150300,41710575,2720,2715,2720,2715,284
|
|
20231110,150200,40939495,2715,2715,2715,2715,0
|
|
20231110,150100,40939495,2715,2705,2715,2700,547
|
|
20231110,150000,39462335,2700,2700,2700,2700,1
|
|
20231110,145900,39459635,2720,2720,2720,2720,0
|
|
20231110,145800,39459635,2720,2715,2720,2715,19
|
|
20231110,145700,39407980,2715,2715,2715,2715,30
|
|
20231110,145600,39326530,2715,2715,2715,2715,240
|
|
20231110,145500,38674930,2715,2715,2715,2715,0
|
|
20231110,145400,38674930,2715,2715,2715,2715,0
|
|
20231110,145300,38674930,2715,2715,2715,2700,26
|
|
20231110,145200,38604525,2715,2715,2730,2715,152
|
|
20231110,145100,38191360,2715,2695,2715,2695,767
|
|
20231110,145000,36124205,2695,2695,2695,2695,200
|
|
20231110,144900,35585205,2695,2690,2695,2690,400
|
|
20231110,144800,34507705,2690,2695,2695,2690,558
|
|
20231110,144700,33003900,2690,2685,2695,2685,763
|
|
20231110,144600,30948725,2685,2685,2685,2685,1
|
|
20231110,144500,30946040,2675,2660,2695,2655,5134
|
|
20231110,144400,17151180,2665,2665,2665,2665,1
|
|
20231110,144300,17148515,2670,2655,2670,2655,11
|
|
20231110,144200,17119170,2660,2660,2660,2660,0
|
|
20231110,144100,17119170,2660,2655,2670,2655,24
|
|
20231110,144000,17055205,2655,2655,2655,2655,0
|
|
20231110,143900,17055205,2655,2655,2665,2655,104
|
|
20231110,143800,16778570,2650,2650,2650,2650,0
|
|
20231110,143700,16778570,2650,2645,2660,2645,571
|
|
20231110,143600,15263745,2640,2635,2640,2635,244
|
|
20231110,143500,14620170,2635,2640,2640,2635,20
|
|
20231110,143400,14567465,2640,2640,2640,2640,129
|
|
20231110,143300,14226905,2645,2645,2645,2645,1
|
|
20231110,143200,14224260,2645,2645,2645,2645,0
|
|
20231110,143100,14224260,2645,2645,2645,2645,2
|
|
20231110,143000,14218970,2650,2650,2650,2650,0
|
|
20231110,142900,14218970,2650,2650,2650,2650,1
|
|
20231110,142800,14216320,2650,2650,2650,2650,0
|
|
20231110,142700,14216320,2650,2650,2650,2650,1
|
|
20231110,142600,14213670,2650,2650,2650,2650,0
|
|
20231110,142500,14213670,2650,2650,2650,2650,1
|
|
20231110,142400,14211020,2645,2645,2645,2645,1
|
|
20231110,142300,14208375,2650,2650,2650,2650,1
|
|
20231110,142200,14205725,2650,2650,2650,2650,0
|
|
20231110,142100,14205725,2650,2650,2650,2650,1
|
|
20231110,142000,14203075,2650,2650,2650,2650,0
|
|
20231110,141900,14203075,2650,2650,2650,2650,1
|
|
20231110,141800,14200425,2650,2650,2650,2650,0
|
|
20231110,141700,14200425,2650,2650,2650,2650,1
|
|
20231110,141600,14197775,2650,2650,2650,2650,228
|
|
20231110,141500,13593575,2655,2655,2655,2655,1
|
|
20231110,141400,13590920,2655,2655,2655,2655,600
|
|
20231110,141300,11997920,2660,2660,2660,2660,21
|
|
20231110,141200,11942060,2660,2660,2660,2660,0
|
|
20231110,141100,11942060,2660,2660,2660,2660,1
|
|
20231110,141000,11939400,2660,2660,2660,2660,0
|
|
20231110,140900,11939400,2660,2660,2660,2660,1
|
|
20231110,140800,11936740,2660,2660,2660,2660,0
|
|
20231110,140700,11936740,2660,2660,2660,2660,106
|
|
20231110,140600,11654780,2660,2660,2660,2660,0
|
|
20231110,140500,11654780,2660,2660,2660,2660,0
|
|
20231110,140400,11654780,2660,2660,2660,2660,1
|
|
20231110,140300,11652120,2660,2660,2660,2660,0
|
|
20231110,140200,11652120,2660,2660,2660,2660,1
|
|
20231110,140100,11649460,2660,2660,2660,2660,0
|
|
20231110,140000,11649460,2660,2660,2660,2660,1
|
|
20231110,135900,11646800,2660,2660,2660,2660,0
|
|
20231110,135800,11646800,2660,2660,2660,2660,1
|
|
20231110,135700,11644140,2660,2660,2660,2660,0
|
|
20231110,135600,11644140,2660,2660,2660,2660,1
|
|
20231110,135500,11641480,2660,2660,2660,2660,0
|
|
20231110,135400,11641480,2660,2660,2660,2660,1
|
|
20231110,135300,11638820,2660,2660,2660,2660,0
|
|
20231110,135200,11638820,2660,2660,2660,2660,1
|
|
20231110,135100,11636160,2660,2660,2660,2660,0
|
|
20231110,135000,11636160,2660,2660,2660,2660,1
|
|
20231110,134900,11633500,2660,2660,2660,2660,0
|
|
20231110,134800,11633500,2660,2660,2660,2660,1
|
|
20231110,134700,11630840,2660,2660,2660,2660,0
|
|
20231110,134600,11630840,2660,2660,2660,2660,1
|
|
20231110,134500,11628180,2660,2660,2660,2660,0
|
|
20231110,134400,11628180,2660,2660,2660,2660,1
|
|
20231110,134300,11625520,2665,2660,2665,2660,2
|
|
20231110,134200,11620195,2660,2660,2660,2660,1
|
|
20231110,134100,11617535,2660,2660,2660,2660,0
|
|
20231110,134000,11617535,2660,2660,2660,2660,107
|
|
20231110,133900,11332915,2660,2660,2660,2660,0
|
|
20231110,133800,11332915,2660,2660,2660,2660,1
|
|
20231110,133700,11330255,2660,2660,2660,2660,0
|
|
20231110,133600,11330255,2660,2660,2660,2660,1
|
|
20231110,133500,11327595,2660,2660,2660,2660,1
|
|
20231110,133400,11324935,2660,2660,2660,2660,1
|
|
20231110,133300,11322275,2660,2660,2660,2660,0
|
|
20231110,133200,11322275,2660,2660,2660,2660,1
|
|
20231110,133100,11319615,2660,2660,2660,2660,0
|
|
20231110,133000,11319615,2660,2660,2660,2660,1
|
|
20231110,132900,11316955,2660,2660,2660,2660,1200
|
|
20231110,132800,8124955,2660,2660,2660,2660,1
|
|
20231110,132700,8122295,2660,2660,2660,2660,0
|
|
20231110,132600,8122295,2660,2660,2660,2660,0
|
|
20231110,132500,8122295,2660,2660,2660,2660,1
|
|
20231110,132400,8119635,2660,2660,2660,2660,0
|
|
20231110,132300,8119635,2660,2660,2660,2660,1
|
|
20231110,132200,8116975,2660,2660,2660,2660,2
|
|
20231110,132100,8111655,2660,2660,2660,2660,1
|
|
20231110,132000,8108995,2660,2660,2660,2660,0
|
|
20231110,131900,8108995,2660,2660,2660,2660,1
|
|
20231110,131800,8106335,2660,2660,2660,2660,0
|
|
20231110,131700,8106335,2660,2660,2660,2660,1
|
|
20231110,131600,8103675,2660,2660,2660,2660,0
|
|
20231110,131500,8103675,2660,2660,2660,2660,1
|
|
20231110,131400,8101015,2660,2660,2660,2660,50
|
|
20231110,131300,7968015,2660,2660,2660,2660,301
|
|
20231110,131200,7167355,2660,2660,2660,2660,0
|
|
20231110,131100,7167355,2660,2660,2660,2660,1
|
|
20231110,131000,7164695,2660,2660,2660,2660,0
|
|
20231110,130900,7164695,2660,2660,2660,2660,1
|
|
20231110,130800,7162035,2660,2660,2660,2660,0
|
|
20231110,130700,7162035,2660,2660,2660,2660,1
|
|
20231110,130600,7159375,2660,2660,2660,2660,0
|
|
20231110,130500,7159375,2660,2660,2660,2660,1
|
|
20231110,130400,7156715,2660,2660,2660,2660,0
|
|
20231110,130300,7156715,2660,2660,2660,2660,1
|
|
20231110,130200,7154055,2660,2660,2660,2660,0
|
|
20231110,130100,7154055,2660,2660,2660,2660,1
|
|
20231110,130000,7151395,2660,2660,2660,2660,0
|
|
20231110,125900,7151395,2660,2660,2660,2660,1
|
|
20231110,125800,7148735,2660,2660,2660,2660,0
|
|
20231110,125700,7148735,2660,2660,2660,2660,1
|
|
20231110,125600,7146075,2660,2660,2660,2660,0
|
|
20231110,125500,7146075,2660,2660,2660,2660,1
|
|
20231110,125400,7143415,2660,2660,2660,2660,0
|
|
20231110,125300,7143415,2660,2660,2660,2660,1
|
|
20231110,125200,7140755,2660,2660,2660,2660,0
|
|
20231110,125100,7140755,2660,2660,2660,2660,1
|
|
20231110,125000,7138095,2660,2660,2660,2660,0
|
|
20231110,124900,7138095,2660,2660,2660,2660,0
|
|
20231110,124800,7138095,2660,2660,2660,2660,1
|
|
20231110,124700,7135435,2660,2660,2660,2660,0
|
|
20231110,124600,7135435,2660,2660,2660,2660,1
|
|
20231110,124500,7132775,2660,2660,2660,2660,0
|
|
20231110,124400,7132775,2660,2660,2660,2660,1
|
|
20231110,124300,7130115,2660,2660,2660,2660,0
|
|
20231110,124200,7130115,2660,2660,2660,2660,1
|
|
20231110,124100,7127455,2660,2660,2660,2660,0
|
|
20231110,124000,7127455,2660,2660,2660,2660,1
|
|
20231110,123900,7124795,2660,2660,2660,2660,0
|
|
20231110,123800,7124795,2660,2660,2660,2660,1
|
|
20231110,123700,7122135,2660,2660,2660,2660,4
|
|
20231110,123600,7111495,2660,2660,2660,2660,1
|
|
20231110,123500,7108835,2660,2660,2660,2660,0
|
|
20231110,123400,7108835,2660,2660,2660,2660,1
|
|
20231110,123300,7106175,2660,2660,2660,2660,0
|
|
20231110,123200,7106175,2660,2660,2660,2660,1
|
|
20231110,123100,7103515,2660,2660,2660,2660,0
|
|
20231110,123000,7103515,2660,2660,2660,2660,1
|
|
20231110,122900,7100855,2660,2660,2660,2660,0
|
|
20231110,122800,7100855,2660,2660,2660,2660,1
|
|
20231110,122700,7098195,2660,2660,2660,2660,0
|
|
20231110,122600,7098195,2660,2660,2660,2660,1
|
|
20231110,122500,7095535,2660,2660,2660,2660,0
|
|
20231110,122400,7095535,2660,2660,2660,2660,1
|
|
20231110,122300,7092875,2660,2660,2660,2660,0
|
|
20231110,122200,7092875,2660,2660,2660,2655,201
|
|
20231110,122100,6558450,2665,2665,2665,2665,0
|
|
20231110,122000,6558450,2665,2665,2665,2665,1
|
|
20231110,121900,6555785,2665,2665,2665,2665,0
|
|
20231110,121800,6555785,2665,2660,2665,2660,6
|
|
20231110,121700,6539820,2665,2665,2665,2665,0
|
|
20231110,121600,6539820,2665,2665,2665,2665,1
|
|
20231110,121500,6537155,2665,2665,2665,2665,0
|
|
20231110,121400,6537155,2665,2665,2665,2665,1
|
|
20231110,121300,6534490,2665,2665,2665,2665,2
|
|
20231110,121200,6529160,2665,2665,2665,2665,1
|
|
20231110,121100,6526495,2665,2665,2665,2665,0
|
|
20231110,121000,6526495,2665,2665,2665,2665,0
|
|
20231110,120900,6526495,2665,2665,2665,2665,1
|
|
20231110,120800,6523830,2665,2665,2665,2665,0
|
|
20231110,120700,6523830,2665,2665,2665,2665,1
|
|
20231110,120600,6521165,2665,2665,2665,2665,0
|
|
20231110,120500,6521165,2665,2665,2665,2665,1
|
|
20231110,120400,6518500,2665,2665,2665,2665,0
|
|
20231110,120300,6518500,2665,2665,2665,2665,1
|
|
20231110,120200,6515835,2665,2665,2665,2665,0
|
|
20231110,120100,6515835,2665,2665,2665,2665,1
|
|
20231110,120000,6513170,2665,2665,2665,2665,100
|
|
20231110,115900,6246670,2665,2665,2665,2665,1
|
|
20231110,115800,6244005,2665,2665,2665,2665,0
|
|
20231110,115700,6244005,2665,2665,2665,2665,1
|
|
20231110,115600,6241340,2660,2660,2660,2660,9
|
|
20231110,115500,6217400,2665,2660,2665,2660,437
|
|
20231110,115400,5054975,2665,2665,2665,2665,0
|
|
20231110,115300,5054975,2665,2665,2665,2665,1
|
|
20231110,115200,5052310,2665,2665,2665,2665,0
|
|
20231110,115100,5052310,2665,2665,2665,2665,1
|
|
20231110,115000,5049645,2665,2665,2665,2665,0
|
|
20231110,114900,5049645,2665,2665,2665,2665,1
|
|
20231110,114800,5046980,2665,2665,2665,2665,0
|
|
20231110,114700,5046980,2665,2665,2665,2665,1
|
|
20231110,114600,5044315,2665,2665,2665,2665,0
|
|
20231110,114500,5044315,2665,2665,2665,2665,1
|
|
20231110,114400,5041650,2660,2660,2660,2660,99
|
|
20231110,114300,4778310,2665,2665,2665,2665,1
|
|
20231110,114200,4775645,2665,2665,2665,2665,0
|
|
20231110,114100,4775645,2665,2665,2665,2665,1
|
|
20231110,114000,4772980,2665,2665,2665,2665,0
|
|
20231110,113900,4772980,2665,2665,2665,2665,1
|
|
20231110,113800,4770315,2665,2665,2665,2665,0
|
|
20231110,113700,4770315,2665,2665,2665,2665,1
|
|
20231110,113600,4767650,2665,2665,2665,2665,0
|
|
20231110,113500,4767650,2665,2665,2665,2665,1
|
|
20231110,113400,4764985,2665,2665,2665,2665,0
|
|
20231110,113300,4764985,2665,2665,2665,2665,0
|
|
20231110,113200,4764985,2665,2665,2665,2665,1
|
|
20231110,113100,4762320,2665,2665,2665,2665,0
|
|
20231110,113000,4762320,2665,2665,2665,2665,1
|
|
20231110,112900,4759655,2665,2665,2665,2665,0
|
|
20231110,112800,4759655,2665,2665,2665,2665,1
|
|
20231110,112700,4756990,2665,2665,2665,2665,0
|
|
20231110,112600,4756990,2665,2665,2665,2665,1
|
|
20231110,112500,4754325,2665,2665,2665,2665,0
|
|
20231110,112400,4754325,2665,2665,2665,2665,1
|
|
20231110,112300,4751660,2665,2665,2665,2665,0
|
|
20231110,112200,4751660,2665,2665,2665,2665,1
|
|
20231110,112100,4748995,2665,2665,2665,2665,0
|
|
20231110,112000,4748995,2665,2665,2665,2665,1
|
|
20231110,111900,4746330,2665,2665,2665,2665,0
|
|
20231110,111800,4746330,2665,2665,2665,2665,1
|
|
20231110,111700,4743665,2665,2665,2665,2665,0
|
|
20231110,111600,4743665,2665,2665,2665,2665,1
|
|
20231110,111500,4741000,2665,2665,2665,2665,0
|
|
20231110,111400,4741000,2665,2665,2665,2665,1
|
|
20231110,111300,4738335,2665,2665,2665,2665,0
|
|
20231110,111200,4738335,2665,2665,2665,2665,1
|
|
20231110,111100,4735670,2665,2665,2665,2665,0
|
|
20231110,111000,4735670,2665,2665,2665,2665,1
|
|
20231110,110900,4733005,2665,2665,2665,2665,0
|
|
20231110,110800,4733005,2665,2665,2665,2665,1
|
|
20231110,110700,4730340,2665,2665,2665,2665,0
|
|
20231110,110600,4730340,2665,2660,2665,2660,41
|
|
20231110,110500,4621275,2665,2665,2665,2665,0
|
|
20231110,110400,4621275,2665,2665,2665,2665,1
|
|
20231110,110300,4618610,2665,2665,2665,2665,0
|
|
20231110,110200,4618610,2665,2660,2665,2660,11
|
|
20231110,110100,4589345,2665,2665,2665,2665,0
|
|
20231110,110000,4589345,2665,2665,2665,2665,1
|
|
20231110,105900,4586680,2665,2665,2665,2665,0
|
|
20231110,105800,4586680,2665,2665,2665,2665,1
|
|
20231110,105700,4584015,2665,2665,2665,2665,0
|
|
20231110,105600,4584015,2665,2665,2665,2665,1
|
|
20231110,105500,4581350,2660,2660,2660,2660,0
|
|
20231110,105400,4581350,2660,2660,2660,2660,0
|
|
20231110,105300,4581350,2660,2665,2665,2660,2
|
|
20231110,105200,4576025,2665,2665,2665,2665,0
|
|
20231110,105100,4576025,2665,2665,2665,2665,1
|
|
20231110,105000,4573360,2660,2660,2660,2660,1
|
|
20231110,104900,4570700,2665,2665,2665,2665,2
|
|
20231110,104800,4565370,2665,2665,2665,2665,0
|
|
20231110,104700,4565370,2665,2665,2665,2665,1
|
|
20231110,104600,4562705,2665,2665,2665,2665,10
|
|
20231110,104500,4536055,2665,2665,2665,2665,1
|
|
20231110,104400,4533390,2665,2665,2665,2665,0
|
|
20231110,104300,4533390,2665,2665,2665,2665,1
|
|
20231110,104200,4530725,2665,2665,2665,2665,0
|
|
20231110,104100,4530725,2665,2665,2665,2665,1
|
|
20231110,104000,4528060,2665,2665,2665,2665,0
|
|
20231110,103900,4528060,2665,2665,2665,2665,1
|
|
20231110,103800,4525395,2665,2665,2665,2665,0
|
|
20231110,103700,4525395,2665,2665,2665,2665,1
|
|
20231110,103600,4522730,2665,2665,2665,2665,0
|
|
20231110,103500,4522730,2665,2665,2665,2665,1
|
|
20231110,103400,4520065,2665,2665,2665,2665,4
|
|
20231110,103300,4509405,2665,2665,2665,2665,1
|
|
20231110,103200,4506740,2665,2665,2665,2665,0
|
|
20231110,103100,4506740,2665,2665,2665,2665,1
|
|
20231110,103000,4504075,2665,2665,2665,2665,0
|
|
20231110,102900,4504075,2665,2665,2665,2665,1
|
|
20231110,102800,4501410,2665,2665,2665,2665,100
|
|
20231110,102700,4234910,2665,2665,2665,2665,1
|
|
20231110,102600,4232245,2665,2665,2665,2665,0
|
|
20231110,102500,4232245,2665,2665,2665,2665,1
|
|
20231110,102400,4229580,2665,2665,2665,2665,0
|
|
20231110,102300,4229580,2665,2665,2665,2665,1
|
|
20231110,102200,4226915,2665,2665,2665,2665,0
|
|
20231110,102100,4226915,2665,2665,2665,2665,1
|
|
20231110,102000,4224250,2665,2665,2665,2665,0
|
|
20231110,101900,4224250,2665,2665,2665,2665,1
|
|
20231110,101800,4221585,2665,2665,2665,2665,0
|
|
20231110,101700,4221585,2665,2665,2665,2665,0
|
|
20231110,101600,4221585,2665,2665,2665,2665,1
|
|
20231110,101500,4218920,2665,2665,2665,2665,0
|
|
20231110,101400,4218920,2665,2665,2665,2665,1
|
|
20231110,101300,4216255,2665,2665,2665,2665,0
|
|
20231110,101200,4216255,2665,2665,2665,2665,1
|
|
20231110,101100,4213590,2665,2665,2665,2665,0
|
|
20231110,101000,4213590,2665,2665,2665,2665,1
|
|
20231110,100900,4210925,2665,2665,2665,2665,0
|
|
20231110,100800,4210925,2665,2665,2665,2665,1
|
|
20231110,100700,4208260,2665,2665,2665,2665,0
|
|
20231110,100600,4208260,2665,2665,2665,2665,1
|
|
20231110,100500,4205595,2665,2665,2665,2665,0
|
|
20231110,100400,4205595,2665,2665,2665,2665,1
|
|
20231110,100300,4202930,2665,2665,2665,2665,0
|
|
20231110,100200,4202930,2665,2665,2665,2665,1
|
|
20231110,100100,4200265,2665,2665,2665,2665,0
|
|
20231110,100000,4200265,2665,2665,2665,2665,1
|
|
20231110,095900,4197600,2665,2665,2665,2665,0
|
|
20231110,095800,4197600,2665,2665,2665,2665,1
|
|
20231110,095700,4194935,2665,2665,2665,2665,0
|
|
20231110,095600,4194935,2665,2665,2665,2665,1
|
|
20231110,095500,4192270,2665,2665,2665,2665,0
|
|
20231110,095400,4192270,2665,2665,2665,2665,1
|
|
20231110,095300,4189605,2665,2665,2665,2665,0
|
|
20231110,095200,4189605,2665,2665,2665,2665,1
|
|
20231110,095100,4186940,2665,2665,2665,2665,0
|
|
20231110,095000,4186940,2665,2665,2665,2665,1
|
|
20231110,094900,4184275,2665,2665,2665,2665,0
|
|
20231110,094800,4184275,2665,2665,2665,2665,1
|
|
20231110,094700,4181610,2660,2660,2660,2660,10
|
|
20231110,094600,4155010,2665,2665,2665,2665,1
|
|
20231110,094500,4152345,2665,2665,2665,2665,0
|
|
20231110,094400,4152345,2665,2665,2665,2665,1
|
|
20231110,094300,4149680,2665,2665,2665,2665,0
|
|
20231110,094200,4149680,2665,2665,2665,2665,1
|
|
20231110,094100,4147015,2665,2665,2665,2665,0
|
|
20231110,094000,4147015,2665,2660,2665,2660,41
|
|
20231110,093900,4037950,2665,2665,2665,2665,0
|
|
20231110,093800,4037950,2665,2665,2665,2665,0
|
|
20231110,093700,4037950,2665,2665,2665,2665,1
|
|
20231110,093600,4035285,2665,2665,2665,2665,0
|
|
20231110,093500,4035285,2665,2665,2665,2665,1
|
|
20231110,093400,4032620,2665,2665,2665,2665,0
|
|
20231110,093300,4032620,2665,2665,2665,2665,1
|
|
20231110,093200,4029955,2665,2665,2665,2665,0
|
|
20231110,093100,4029955,2665,2665,2665,2665,1
|
|
20231110,093000,4027290,2665,2665,2665,2665,0
|
|
20231110,092900,4027290,2665,2665,2665,2665,1
|
|
20231110,092800,4024625,2680,2665,2685,2665,7
|
|
20231110,092700,4005905,2665,2665,2665,2665,1
|
|
20231110,092600,4003240,2665,2665,2665,2665,187
|
|
20231110,092500,3504885,2670,2670,2670,2670,1
|
|
20231110,092400,3502215,2670,2670,2670,2670,0
|
|
20231110,092300,3502215,2670,2670,2670,2670,1
|
|
20231110,092200,3499545,2670,2670,2670,2670,0
|
|
20231110,092100,3499545,2670,2670,2670,2670,1
|
|
20231110,092000,3496875,2670,2670,2670,2670,4
|
|
20231110,091900,3486195,2670,2670,2670,2670,1
|
|
20231110,091800,3483525,2680,2665,2685,2665,51
|
|
20231110,091700,3346870,2665,2665,2665,2665,20
|
|
20231110,091600,3293570,2665,2670,2680,2665,79
|
|
20231110,091500,3082385,2680,2670,2680,2670,7
|
|
20231110,091400,3063675,2685,2685,2685,2685,0
|
|
20231110,091300,3063675,2685,2685,2685,2685,1
|
|
20231110,091200,3060990,2685,2685,2685,2685,0
|
|
20231110,091100,3060990,2685,2685,2685,2685,1
|
|
20231110,091000,3058305,2685,2685,2685,2685,0
|
|
20231110,090900,3058305,2685,2685,2685,2685,1
|
|
20231110,090800,3055620,2685,2685,2685,2685,0
|
|
20231110,090700,3055620,2685,2685,2685,2685,1
|
|
20231110,090600,3052935,2680,2680,2680,2680,0
|
|
20231110,090500,3052935,2680,2680,2680,2680,1
|
|
20231110,090400,3050255,2685,2685,2685,2685,0
|
|
20231110,090300,3050255,2685,2675,2685,2670,11
|
|
20231110,090200,3020865,2685,2685,2685,2685,0
|
|
20231110,090100,3020865,2685,2685,2685,2685,0
|
|
20231110,090000,3020865,2685,2690,2690,2685,1123
|