697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,203400,874238625,4575,4575,4575,4575,2267
|
|
20231107,203300,874238625,4575,4575,4575,4575,0
|
|
20231107,203200,874238625,4575,4575,4575,4575,0
|
|
20231107,203100,874238625,4575,4575,4575,4575,0
|
|
20231107,203000,874238625,4575,4575,4575,4575,0
|
|
20231107,202900,874238625,4575,4575,4575,4575,0
|
|
20231107,202800,874238625,4575,4575,4575,4575,0
|
|
20231107,202700,874238625,4575,4575,4575,4575,0
|
|
20231107,202600,874238625,4575,4575,4575,4575,0
|
|
20231107,202500,874238625,4575,4575,4575,4575,0
|
|
20231107,202400,874238625,4575,4575,4575,4575,0
|
|
20231107,202300,874238625,4575,4575,4575,4575,0
|
|
20231107,202200,874238625,4575,4575,4575,4575,0
|
|
20231107,202100,874238625,4575,4575,4575,4575,0
|
|
20231107,202000,874238625,4575,4575,4575,4575,0
|
|
20231107,201900,874238625,4575,4575,4575,4575,0
|
|
20231107,201800,874238625,4575,4575,4575,4575,0
|
|
20231107,201700,874238625,4575,4575,4575,4575,0
|
|
20231107,201600,874238625,4575,4575,4575,4575,0
|
|
20231107,201500,874238625,4575,4575,4575,4575,0
|
|
20231107,201400,874238625,4575,4575,4575,4575,0
|
|
20231107,201300,874238625,4575,4575,4575,4575,0
|
|
20231107,201200,874238625,4575,4575,4575,4575,0
|
|
20231107,201100,874238625,4575,4575,4575,4575,0
|
|
20231107,201000,874238625,4575,4575,4575,4575,0
|
|
20231107,200900,874238625,4575,4575,4575,4575,0
|
|
20231107,200800,874238625,4575,4575,4575,4575,0
|
|
20231107,200700,874238625,4575,4575,4575,4575,0
|
|
20231107,200600,874238625,4575,4575,4575,4575,0
|
|
20231107,200500,874238625,4575,4575,4575,4575,0
|
|
20231107,200400,874238625,4575,4575,4575,4575,2267
|
|
20231107,200300,874238625,4575,4575,4575,4575,0
|
|
20231107,200200,874238625,4575,4575,4575,4575,0
|
|
20231107,200100,874238625,4575,4575,4575,4575,0
|
|
20231107,200000,874238625,4575,4575,4575,4575,0
|
|
20231107,195900,874238625,4575,4575,4575,4575,0
|
|
20231107,195800,874238625,4575,4575,4575,4575,0
|
|
20231107,195700,874238625,4575,4575,4575,4575,0
|
|
20231107,195600,874238625,4575,4575,4575,4575,0
|
|
20231107,195500,874238625,4575,4575,4575,4575,0
|
|
20231107,195400,874238625,4575,4575,4575,4575,0
|
|
20231107,195300,874238625,4575,4575,4575,4575,0
|
|
20231107,195200,874238625,4575,4575,4575,4575,0
|
|
20231107,195100,874238625,4575,4575,4575,4575,0
|
|
20231107,195000,874238625,4575,4575,4575,4575,0
|
|
20231107,194900,874238625,4575,4575,4575,4575,0
|
|
20231107,194800,874238625,4575,4575,4575,4575,0
|
|
20231107,194700,874238625,4575,4575,4575,4575,0
|
|
20231107,194600,874238625,4575,4575,4575,4575,0
|
|
20231107,194500,874238625,4575,4575,4575,4575,0
|
|
20231107,194400,874238625,4575,4575,4575,4575,0
|
|
20231107,194300,874238625,4575,4575,4575,4575,0
|
|
20231107,194200,874238625,4575,4575,4575,4575,0
|
|
20231107,194100,874238625,4575,4575,4575,4575,0
|
|
20231107,194000,874238625,4575,4575,4575,4575,0
|
|
20231107,193900,874238625,4575,4575,4575,4575,0
|
|
20231107,193800,874238625,4575,4575,4575,4575,0
|
|
20231107,193700,874238625,4575,4575,4575,4575,0
|
|
20231107,193600,874238625,4575,4575,4575,4575,0
|
|
20231107,193500,874238625,4575,4575,4575,4575,0
|
|
20231107,193400,874238625,4575,4575,4575,4575,2267
|
|
20231107,193300,874238625,4575,4575,4575,4575,0
|
|
20231107,193200,874238625,4575,4575,4575,4575,0
|
|
20231107,193100,874238625,4575,4575,4575,4575,0
|
|
20231107,193000,874238625,4575,4575,4575,4575,0
|
|
20231107,192900,874238625,4575,4575,4575,4575,0
|
|
20231107,192800,874238625,4575,4575,4575,4575,0
|
|
20231107,192700,874238625,4575,4575,4575,4575,0
|
|
20231107,192600,874238625,4575,4575,4575,4575,0
|
|
20231107,192500,874238625,4575,4575,4575,4575,0
|
|
20231107,192400,874238625,4575,4575,4575,4575,0
|
|
20231107,192300,874238625,4575,4575,4575,4575,0
|
|
20231107,192200,874238625,4575,4575,4575,4575,0
|
|
20231107,192100,874238625,4575,4575,4575,4575,0
|
|
20231107,192000,874238625,4575,4575,4575,4575,0
|
|
20231107,191900,874238625,4575,4575,4575,4575,0
|
|
20231107,191800,874238625,4575,4575,4575,4575,0
|
|
20231107,191700,874238625,4575,4575,4575,4575,0
|
|
20231107,191600,874238625,4575,4575,4575,4575,0
|
|
20231107,191500,874238625,4575,4575,4575,4575,0
|
|
20231107,191400,874238625,4575,4575,4575,4575,0
|
|
20231107,191300,874238625,4575,4575,4575,4575,0
|
|
20231107,191200,874238625,4575,4575,4575,4575,0
|
|
20231107,191100,874238625,4575,4575,4575,4575,0
|
|
20231107,191000,874238625,4575,4575,4575,4575,0
|
|
20231107,190900,874238625,4575,4575,4575,4575,0
|
|
20231107,190800,874238625,4575,4575,4575,4575,0
|
|
20231107,190700,874238625,4575,4575,4575,4575,0
|
|
20231107,190600,874238625,4575,4575,4575,4575,0
|
|
20231107,190500,874238625,4575,4575,4575,4575,0
|
|
20231107,190400,874238625,4575,4575,4575,4575,2267
|
|
20231107,190300,874238625,4575,4575,4575,4575,0
|
|
20231107,190200,874238625,4575,4575,4575,4575,0
|
|
20231107,190100,874238625,4575,4575,4575,4575,0
|
|
20231107,190000,874238625,4575,4575,4575,4575,0
|
|
20231107,185900,874238625,4575,4575,4575,4575,0
|
|
20231107,185800,874238625,4575,4575,4575,4575,0
|
|
20231107,185700,874238625,4575,4575,4575,4575,0
|
|
20231107,185600,874238625,4575,4575,4575,4575,0
|
|
20231107,185500,874238625,4575,4575,4575,4575,0
|
|
20231107,185400,874238625,4575,4575,4575,4575,0
|
|
20231107,185300,874238625,4575,4575,4575,4575,0
|
|
20231107,185200,874238625,4575,4575,4575,4575,0
|
|
20231107,185100,874238625,4575,4575,4575,4575,0
|
|
20231107,185000,874238625,4575,4575,4575,4575,0
|
|
20231107,184900,874238625,4575,4575,4575,4575,0
|
|
20231107,184800,874238625,4575,4575,4575,4575,0
|
|
20231107,184700,874238625,4575,4575,4575,4575,0
|
|
20231107,184600,874238625,4575,4575,4575,4575,0
|
|
20231107,184500,874238625,4575,4575,4575,4575,0
|
|
20231107,184400,874238625,4575,4575,4575,4575,0
|
|
20231107,184300,874238625,4575,4575,4575,4575,0
|
|
20231107,184200,874238625,4575,4575,4575,4575,0
|
|
20231107,184100,874238625,4575,4575,4575,4575,0
|
|
20231107,184000,874238625,4575,4575,4575,4575,0
|
|
20231107,183900,874238625,4575,4575,4575,4575,0
|
|
20231107,183800,874238625,4575,4575,4575,4575,0
|
|
20231107,183700,874238625,4575,4575,4575,4575,0
|
|
20231107,183600,874238625,4575,4575,4575,4575,0
|
|
20231107,183500,874238625,4575,4575,4575,4575,0
|
|
20231107,183400,874238625,4575,4575,4575,4575,2267
|
|
20231107,183300,874238625,4575,4575,4575,4575,0
|
|
20231107,183200,874238625,4575,4575,4575,4575,0
|
|
20231107,183100,874238625,4575,4575,4575,4575,0
|
|
20231107,183000,874238625,4575,4575,4575,4575,0
|
|
20231107,182900,874238625,4575,4575,4575,4575,0
|
|
20231107,182800,874238625,4575,4575,4575,4575,0
|
|
20231107,182700,874238625,4575,4575,4575,4575,0
|
|
20231107,182600,874238625,4575,4575,4575,4575,0
|
|
20231107,182500,874238625,4575,4575,4575,4575,0
|
|
20231107,182400,874238625,4575,4575,4575,4575,0
|
|
20231107,182300,874238625,4575,4575,4575,4575,0
|
|
20231107,182200,874238625,4575,4575,4575,4575,0
|
|
20231107,182100,874238625,4575,4575,4575,4575,0
|
|
20231107,182000,874238625,4575,4575,4575,4575,0
|
|
20231107,181900,874238625,4575,4575,4575,4575,0
|
|
20231107,181800,874238625,4575,4575,4575,4575,0
|
|
20231107,181700,874238625,4575,4575,4575,4575,0
|
|
20231107,181600,874238625,4575,4575,4575,4575,0
|
|
20231107,181500,874238625,4575,4575,4575,4575,0
|
|
20231107,181400,874238625,4575,4575,4575,4575,0
|
|
20231107,181300,874238625,4575,4575,4575,4575,0
|
|
20231107,181200,874238625,4575,4575,4575,4575,0
|
|
20231107,181100,874238625,4575,4575,4575,4575,0
|
|
20231107,181000,874238625,4575,4575,4575,4575,0
|
|
20231107,180900,874238625,4575,4575,4575,4575,0
|
|
20231107,180800,874238625,4575,4575,4575,4575,0
|
|
20231107,180700,874238625,4575,4575,4575,4575,0
|
|
20231107,180600,874238625,4575,4575,4575,4575,0
|
|
20231107,180500,874238625,4575,4575,4575,4575,0
|
|
20231107,180400,874238625,4575,4575,4575,4575,2267
|
|
20231107,180300,874238625,4575,4575,4575,4575,0
|
|
20231107,180200,874238625,4575,4575,4575,4575,0
|
|
20231107,180100,874238625,4575,4575,4575,4575,0
|
|
20231107,180000,874238625,4575,4575,4575,4575,0
|
|
20231107,175900,874238625,4575,4575,4575,4575,0
|
|
20231107,175800,874238625,4575,4575,4575,4575,0
|
|
20231107,175700,874238625,4575,4575,4575,4575,0
|
|
20231107,175600,874238625,4575,4575,4575,4575,0
|
|
20231107,175500,874238625,4575,4575,4575,4575,0
|
|
20231107,175400,874238625,4575,4575,4575,4575,0
|
|
20231107,175300,874238625,4575,4575,4575,4575,0
|
|
20231107,175200,874238625,4575,4575,4575,4575,0
|
|
20231107,175100,874238625,4575,4575,4575,4575,0
|
|
20231107,175000,874238625,4575,4575,4575,4575,0
|
|
20231107,174900,874238625,4575,4575,4575,4575,0
|
|
20231107,174800,874238625,4575,4575,4575,4575,0
|
|
20231107,174700,874238625,4575,4575,4575,4575,0
|
|
20231107,174600,874238625,4575,4575,4575,4575,0
|
|
20231107,174500,874238625,4575,4575,4575,4575,0
|
|
20231107,174400,874238625,4575,4575,4575,4575,0
|
|
20231107,174300,874238625,4575,4575,4575,4575,0
|
|
20231107,174200,874238625,4575,4575,4575,4575,0
|
|
20231107,174100,874238625,4575,4575,4575,4575,0
|
|
20231107,174000,874238625,4575,4575,4575,4575,0
|
|
20231107,173900,874238625,4575,4575,4575,4575,0
|
|
20231107,173800,874238625,4575,4575,4575,4575,0
|
|
20231107,173700,874238625,4575,4575,4575,4575,0
|
|
20231107,173600,874238625,4575,4575,4575,4575,0
|
|
20231107,173500,874238625,4575,4575,4575,4575,0
|
|
20231107,173400,874238625,4575,4575,4575,4575,2267
|
|
20231107,173300,874238625,4575,4575,4575,4575,0
|
|
20231107,173200,874238625,4575,4575,4575,4575,0
|
|
20231107,173100,874238625,4575,4575,4575,4575,0
|
|
20231107,173000,874238625,4575,4575,4575,4575,0
|
|
20231107,172900,874238625,4575,4575,4575,4575,0
|
|
20231107,172800,874238625,4575,4575,4575,4575,0
|
|
20231107,172700,874238625,4575,4575,4575,4575,0
|
|
20231107,172600,874238625,4575,4575,4575,4575,0
|
|
20231107,172500,874238625,4575,4575,4575,4575,0
|
|
20231107,172400,874238625,4575,4575,4575,4575,0
|
|
20231107,172300,874238625,4575,4575,4575,4575,0
|
|
20231107,172200,874238625,4575,4575,4575,4575,0
|
|
20231107,172100,874238625,4575,4575,4575,4575,0
|
|
20231107,172000,874238625,4575,4575,4575,4575,0
|
|
20231107,171900,874238625,4575,4575,4575,4575,0
|
|
20231107,171800,874238625,4575,4575,4575,4575,0
|
|
20231107,171700,874238625,4575,4575,4575,4575,0
|
|
20231107,171600,874238625,4575,4575,4575,4575,0
|
|
20231107,171500,874238625,4575,4575,4575,4575,0
|
|
20231107,171400,874238625,4575,4575,4575,4575,0
|
|
20231107,171300,874238625,4575,4575,4575,4575,0
|
|
20231107,171200,874238625,4575,4575,4575,4575,0
|
|
20231107,171100,874238625,4575,4575,4575,4575,0
|
|
20231107,171000,874238625,4575,4575,4575,4575,0
|
|
20231107,170900,874238625,4575,4575,4575,4575,0
|
|
20231107,170800,874238625,4575,4575,4575,4575,0
|
|
20231107,170700,874238625,4575,4575,4575,4575,0
|
|
20231107,170600,874238625,4575,4575,4575,4575,0
|
|
20231107,170500,874238625,4575,4575,4575,4575,0
|
|
20231107,170400,874238625,4575,4575,4575,4575,2267
|
|
20231107,170300,874238625,4575,4575,4575,4575,0
|
|
20231107,170200,874238625,4575,4575,4575,4575,0
|
|
20231107,170100,874238625,4575,4575,4575,4575,0
|
|
20231107,170000,874238625,4575,4575,4575,4575,0
|
|
20231107,165900,874238625,4575,4575,4575,4575,0
|
|
20231107,165800,874238625,4575,4575,4575,4575,0
|
|
20231107,165700,874238625,4575,4575,4575,4575,0
|
|
20231107,165600,874238625,4575,4575,4575,4575,0
|
|
20231107,165500,874238625,4575,4575,4575,4575,0
|
|
20231107,165400,874238625,4575,4575,4575,4575,0
|
|
20231107,165300,874238625,4575,4575,4575,4575,0
|
|
20231107,165200,874238625,4575,4575,4575,4575,0
|
|
20231107,165100,874238625,4575,4575,4575,4575,0
|
|
20231107,165000,874238625,4575,4575,4575,4575,0
|
|
20231107,164900,874238625,4575,4575,4575,4575,0
|
|
20231107,164800,874238625,4575,4575,4575,4575,0
|
|
20231107,164700,874238625,4575,4575,4575,4575,0
|
|
20231107,164600,874238625,4575,4575,4575,4575,0
|
|
20231107,164500,874238625,4575,4575,4575,4575,0
|
|
20231107,164400,874238625,4575,4575,4575,4575,0
|
|
20231107,164300,874238625,4575,4575,4575,4575,0
|
|
20231107,164200,874238625,4575,4575,4575,4575,0
|
|
20231107,164100,874238625,4575,4575,4575,4575,0
|
|
20231107,164000,874238625,4575,4575,4575,4575,0
|
|
20231107,163900,874238625,4575,4575,4575,4575,0
|
|
20231107,163800,874238625,4575,4575,4575,4575,0
|
|
20231107,163700,874238625,4575,4575,4575,4575,0
|
|
20231107,163600,874238625,4575,4575,4575,4575,0
|
|
20231107,163500,874238625,4575,4575,4575,4575,0
|
|
20231107,163400,874238625,4575,4575,4575,4575,2267
|
|
20231107,163300,874238625,4575,4575,4575,4575,0
|
|
20231107,163200,874238625,4575,4575,4575,4575,0
|
|
20231107,163100,874238625,4575,4575,4575,4575,0
|
|
20231107,163000,874238625,4575,4575,4575,4575,0
|
|
20231107,162900,874238625,4575,4575,4575,4575,0
|
|
20231107,162800,874238625,4575,4575,4575,4575,0
|
|
20231107,162700,874238625,4575,4575,4575,4575,0
|
|
20231107,162600,874238625,4575,4575,4575,4575,0
|
|
20231107,162500,874238625,4575,4575,4575,4575,0
|
|
20231107,162400,874238625,4575,4575,4575,4575,0
|
|
20231107,162300,874238625,4575,4575,4575,4575,0
|
|
20231107,162200,874238625,4575,4575,4575,4575,0
|
|
20231107,162100,874238625,4575,4575,4575,4575,0
|
|
20231107,162000,874238625,4575,4575,4575,4575,0
|
|
20231107,161900,874238625,4575,4575,4575,4575,0
|
|
20231107,161800,874238625,4575,4575,4575,4575,0
|
|
20231107,161700,874238625,4575,4575,4575,4575,0
|
|
20231107,161600,874238625,4575,4575,4575,4575,0
|
|
20231107,161500,874238625,4575,4575,4575,4575,0
|
|
20231107,161400,874238625,4575,4575,4575,4575,0
|
|
20231107,161300,874238625,4575,4575,4575,4575,0
|
|
20231107,161200,874238625,4575,4575,4575,4575,0
|
|
20231107,161100,874238625,4575,4575,4575,4575,0
|
|
20231107,161000,874238625,4575,4575,4575,4575,0
|
|
20231107,160900,874238625,4575,4575,4575,4575,0
|
|
20231107,160800,874238625,4575,4575,4575,4575,0
|
|
20231107,160700,874238625,4575,4575,4575,4575,0
|
|
20231107,160600,874238625,4575,4575,4575,4575,0
|
|
20231107,160500,874238625,4575,4575,4575,4575,0
|
|
20231107,160400,874238625,4575,4575,4575,4575,2267
|
|
20231107,160300,874238625,4575,4575,4575,4575,0
|
|
20231107,160200,874238625,4575,4575,4575,4575,0
|
|
20231107,160100,874238625,4575,4575,4575,4575,0
|
|
20231107,160000,874238625,4575,4575,4575,4575,0
|
|
20231107,155900,874238625,4575,4575,4575,4575,0
|
|
20231107,155800,874238625,4575,4575,4575,4575,0
|
|
20231107,155700,874238625,4575,4575,4575,4575,0
|
|
20231107,155600,874238625,4575,4575,4575,4575,0
|
|
20231107,155500,874238625,4575,4575,4575,4575,0
|
|
20231107,155400,874238625,4575,4575,4575,4575,0
|
|
20231107,155300,874238625,4575,4575,4575,4575,0
|
|
20231107,155200,874238625,4575,4575,4575,4575,0
|
|
20231107,155100,874238625,4575,4575,4575,4575,0
|
|
20231107,155000,874238625,4575,4575,4575,4575,0
|
|
20231107,154900,874238625,4575,4575,4575,4575,0
|
|
20231107,154800,874238625,4575,4575,4575,4575,0
|
|
20231107,154700,874238625,4575,4575,4575,4575,0
|
|
20231107,154600,874238625,4575,4575,4575,4575,0
|
|
20231107,154500,874238625,4575,4575,4575,4575,0
|
|
20231107,154400,874238625,4575,4575,4575,4575,0
|
|
20231107,154300,874238625,4575,4575,4575,4575,0
|
|
20231107,154200,874238625,4575,4575,4575,4575,0
|
|
20231107,154100,874238625,4575,4575,4575,4575,0
|
|
20231107,154000,874238625,4575,4575,4575,4575,0
|
|
20231107,153900,874238625,4575,4575,4575,4575,0
|
|
20231107,153800,874238625,4575,4575,4575,4575,0
|
|
20231107,153700,874238625,4575,4575,4575,4575,0
|
|
20231107,153600,874238625,4575,4575,4575,4575,0
|
|
20231107,153500,874238625,4575,4575,4575,4575,0
|
|
20231107,153400,874238625,4575,4575,4575,4575,2267
|
|
20231107,153300,874238625,4575,4575,4575,4575,0
|
|
20231107,153200,874238625,4575,4575,4575,4575,0
|
|
20231107,153100,874238625,4575,4575,4575,4575,0
|
|
20231107,153000,874238625,4575,4575,4575,4575,2267
|
|
20231107,152900,863867100,4565,4565,4565,4565,0
|
|
20231107,152800,863867100,4565,4565,4565,4565,0
|
|
20231107,152700,863867100,4565,4565,4565,4565,0
|
|
20231107,152600,863867100,4565,4565,4565,4565,0
|
|
20231107,152500,863867100,4565,4565,4565,4565,0
|
|
20231107,152400,863867100,4565,4565,4565,4565,0
|
|
20231107,152300,863867100,4565,4565,4565,4565,0
|
|
20231107,152200,863867100,4565,4565,4565,4565,0
|
|
20231107,152100,863867100,4565,4565,4565,4565,0
|
|
20231107,152000,863867100,4565,4565,4565,4565,0
|
|
20231107,151900,863867100,4565,4565,4565,4550,675
|
|
20231107,151800,860793300,4565,4560,4565,4560,25
|
|
20231107,151700,860679275,4560,4560,4560,4560,471
|
|
20231107,151600,858531515,4560,4550,4560,4550,179
|
|
20231107,151500,857715325,4540,4550,4550,4540,720
|
|
20231107,151400,854440455,4550,4550,4550,4550,25
|
|
20231107,151300,854326705,4550,4550,4550,4550,102
|
|
20231107,151200,853862605,4560,4560,4560,4560,150
|
|
20231107,151100,853178605,4560,4560,4560,4560,1
|
|
20231107,151000,853174045,4560,4540,4560,4540,392
|
|
20231107,150900,851394235,4545,4550,4550,4545,1099
|
|
20231107,150800,846394020,4555,4560,4560,4555,242
|
|
20231107,150700,845291690,4560,4560,4560,4555,313
|
|
20231107,150600,843864810,4560,4570,4570,4560,593
|
|
20231107,150500,841158050,4565,4555,4565,4555,397
|
|
20231107,150400,839346570,4560,4555,4560,4555,116
|
|
20231107,150300,838817615,4555,4540,4555,4540,404
|
|
20231107,150200,836981410,4540,4540,4540,4540,5
|
|
20231107,150100,836958710,4545,4540,4545,4540,129
|
|
20231107,150000,836372445,4540,4535,4540,4535,337
|
|
20231107,145900,834843690,4535,4535,4535,4535,16
|
|
20231107,145800,834771130,4535,4530,4535,4530,38
|
|
20231107,145700,834598895,4530,4530,4530,4530,10
|
|
20231107,145600,834553595,4515,4515,4515,4515,66
|
|
20231107,145500,834255605,4515,4515,4515,4515,20
|
|
20231107,145400,834165305,4515,4520,4520,4515,291
|
|
20231107,145300,832851430,4525,4515,4525,4515,329
|
|
20231107,145200,831362725,4510,4525,4525,4510,51
|
|
20231107,145100,831132400,4525,4525,4530,4525,74
|
|
20231107,145000,830797475,4525,4520,4525,4520,126
|
|
20231107,144900,830227455,4520,4520,4520,4520,198
|
|
20231107,144800,829332495,4520,4520,4520,4520,0
|
|
20231107,144700,829332495,4520,4530,4530,4520,5
|
|
20231107,144600,829309875,4530,4530,4530,4530,0
|
|
20231107,144500,829309875,4530,4530,4530,4530,0
|
|
20231107,144400,829309875,4530,4525,4530,4525,41
|
|
20231107,144300,829124345,4525,4525,4525,4525,18
|
|
20231107,144200,829042895,4525,4525,4525,4525,80
|
|
20231107,144100,828680895,4525,4525,4525,4525,147
|
|
20231107,144000,828015720,4530,4525,4530,4525,244
|
|
20231107,143900,826911535,4525,4525,4525,4525,0
|
|
20231107,143800,826911535,4525,4525,4525,4525,20
|
|
20231107,143700,826821035,4525,4525,4525,4525,69
|
|
20231107,143600,826508810,4525,4525,4525,4525,34
|
|
20231107,143500,826354960,4520,4520,4520,4520,0
|
|
20231107,143400,826354960,4520,4520,4520,4520,0
|
|
20231107,143300,826354960,4520,4515,4520,4515,29
|
|
20231107,143200,826223930,4520,4520,4520,4520,0
|
|
20231107,143100,826223930,4520,4510,4520,4510,4
|
|
20231107,143000,826205880,4500,4500,4500,4500,0
|
|
20231107,142900,826205880,4500,4500,4500,4500,0
|
|
20231107,142800,826205880,4500,4500,4500,4500,0
|
|
20231107,142700,826205880,4500,4500,4500,4500,270
|
|
20231107,142600,824990880,4500,4500,4500,4500,0
|
|
20231107,142500,824990880,4500,4510,4510,4500,470
|
|
20231107,142400,822872535,4505,4510,4510,4505,200
|
|
20231107,142300,821970975,4525,4525,4525,4525,0
|
|
20231107,142200,821970975,4525,4525,4525,4525,2
|
|
20231107,142100,821961925,4510,4510,4510,4510,0
|
|
20231107,142000,821961925,4510,4510,4510,4510,455
|
|
20231107,141900,819909875,4505,4505,4505,4505,0
|
|
20231107,141800,819909875,4505,4505,4505,4505,0
|
|
20231107,141700,819909875,4505,4505,4505,4505,0
|
|
20231107,141600,819909875,4505,4505,4505,4505,0
|
|
20231107,141500,819909875,4505,4505,4505,4505,0
|
|
20231107,141400,819909875,4505,4505,4505,4505,0
|
|
20231107,141300,819909875,4505,4505,4505,4505,250
|
|
20231107,141200,818783625,4505,4505,4505,4505,250
|
|
20231107,141100,817657375,4505,4505,4505,4505,3
|
|
20231107,141000,817643860,4525,4525,4525,4525,0
|
|
20231107,140900,817643860,4525,4525,4525,4525,0
|
|
20231107,140800,817643860,4525,4500,4525,4500,7357
|
|
20231107,140700,784514525,4500,4500,4500,4500,100
|
|
20231107,140600,784064525,4495,4495,4495,4495,0
|
|
20231107,140500,784064525,4495,4495,4495,4495,0
|
|
20231107,140400,784064525,4495,4495,4495,4495,437
|
|
20231107,140300,782100210,4500,4500,4500,4500,0
|
|
20231107,140200,782100210,4500,4500,4500,4500,1
|
|
20231107,140100,782095710,4500,4500,4500,4500,172
|
|
20231107,140000,781321710,4505,4500,4505,4500,746
|
|
20231107,135900,777964660,4500,4500,4500,4500,0
|
|
20231107,135800,777964660,4500,4500,4500,4500,119
|
|
20231107,135700,777429160,4500,4500,4500,4500,23
|
|
20231107,135600,777325660,4500,4505,4505,4500,101
|
|
20231107,135500,776871155,4510,4510,4510,4510,0
|
|
20231107,135400,776871155,4510,4510,4510,4510,0
|
|
20231107,135300,776871155,4510,4510,4510,4510,3
|
|
20231107,135200,776857625,4510,4510,4510,4510,0
|
|
20231107,135100,776857625,4510,4510,4510,4510,0
|
|
20231107,135000,776857625,4510,4510,4510,4510,1
|
|
20231107,134900,776853115,4500,4505,4505,4500,1264
|
|
20231107,134800,771164715,4500,4500,4500,4500,0
|
|
20231107,134700,771164715,4500,4500,4500,4500,0
|
|
20231107,134600,771164715,4500,4500,4500,4500,0
|
|
20231107,134500,771164715,4500,4505,4505,4500,266
|
|
20231107,134400,769967215,4500,4500,4500,4500,0
|
|
20231107,134300,769967215,4500,4500,4500,4500,106
|
|
20231107,134200,769490215,4515,4515,4515,4515,0
|
|
20231107,134100,769490215,4515,4510,4515,4510,33
|
|
20231107,134000,769341340,4520,4520,4520,4520,0
|
|
20231107,133900,769341340,4520,4520,4520,4520,0
|
|
20231107,133800,769341340,4520,4520,4520,4520,39
|
|
20231107,133700,769165060,4520,4520,4520,4520,16
|
|
20231107,133600,769092740,4525,4515,4525,4515,85
|
|
20231107,133500,768708560,4500,4500,4500,4500,2
|
|
20231107,133400,768699560,4520,4520,4520,4520,327
|
|
20231107,133300,767221520,4520,4500,4520,4500,488
|
|
20231107,133200,765023840,4500,4500,4500,4500,0
|
|
20231107,133100,765023840,4500,4500,4500,4500,325
|
|
20231107,133000,763561340,4500,4500,4500,4500,11
|
|
20231107,132900,763511840,4500,4500,4500,4500,0
|
|
20231107,132800,763511840,4500,4500,4500,4500,0
|
|
20231107,132700,763511840,4500,4490,4500,4490,123
|
|
20231107,132600,762958740,4490,4490,4490,4490,0
|
|
20231107,132500,762958740,4490,4475,4490,4475,450
|
|
20231107,132400,760938540,4475,4490,4490,4475,1022
|
|
20231107,132300,756364215,4480,4480,4480,4480,0
|
|
20231107,132200,756364215,4480,4480,4480,4480,139
|
|
20231107,132100,755741495,4485,4490,4490,4485,22
|
|
20231107,132000,755642820,4490,4490,4490,4490,1
|
|
20231107,131900,755638330,4485,4485,4485,4485,50
|
|
20231107,131800,755414080,4480,4480,4480,4480,0
|
|
20231107,131700,755414080,4480,4470,4480,4470,47
|
|
20231107,131600,755203890,4470,4470,4470,4470,0
|
|
20231107,131500,755203890,4470,4470,4470,4470,62
|
|
20231107,131400,754926750,4470,4470,4470,4470,0
|
|
20231107,131300,754926750,4470,4470,4470,4470,5
|
|
20231107,131200,754904400,4470,4470,4470,4470,100
|
|
20231107,131100,754457400,4470,4470,4470,4470,53
|
|
20231107,131000,754220490,4470,4475,4475,4470,125
|
|
20231107,130900,753661690,4485,4485,4485,4485,50
|
|
20231107,130800,753437440,4485,4485,4485,4485,55
|
|
20231107,130700,753190765,4490,4490,4490,4490,0
|
|
20231107,130600,753190765,4490,4490,4490,4490,0
|
|
20231107,130500,753190765,4490,4490,4490,4490,14
|
|
20231107,130400,753127905,4495,4500,4500,4495,220
|
|
20231107,130300,752137955,4500,4500,4500,4500,0
|
|
20231107,130200,752137955,4500,4500,4500,4500,68
|
|
20231107,130100,751831955,4500,4500,4500,4500,0
|
|
20231107,130000,751831955,4500,4500,4500,4500,300
|
|
20231107,125900,750481955,4500,4490,4500,4490,20
|
|
20231107,125800,750392055,4490,4490,4490,4490,0
|
|
20231107,125700,750392055,4490,4490,4490,4490,0
|
|
20231107,125600,750392055,4490,4475,4490,4475,333
|
|
20231107,125500,748898515,4445,4445,4475,4445,11
|
|
20231107,125400,748849380,4445,4445,4445,4445,0
|
|
20231107,125300,748849380,4445,4445,4445,4445,6
|
|
20231107,125200,748822710,4435,4455,4455,4435,200
|
|
20231107,125100,747934345,4475,4475,4475,4475,99
|
|
20231107,125000,747491320,4475,4465,4475,4465,258
|
|
20231107,124900,746337665,4455,4455,4455,4455,20
|
|
20231107,124800,746248565,4455,4455,4455,4455,0
|
|
20231107,124700,746248565,4455,4455,4455,4455,0
|
|
20231107,124600,746248565,4455,4455,4455,4455,6
|
|
20231107,124500,746221835,4455,4445,4455,4445,70
|
|
20231107,124400,745910155,4445,4435,4445,4430,423
|
|
20231107,124300,744034680,4435,4440,4440,4435,1024
|
|
20231107,124200,739492790,4435,4470,4470,4435,10
|
|
20231107,124100,739448405,4470,4465,4470,4465,590
|
|
20231107,124000,736813960,4400,4400,4400,4400,0
|
|
20231107,123900,736813960,4400,4500,4500,4400,15257
|
|
20231107,123800,669038135,4490,4490,4490,4490,0
|
|
20231107,123700,669038135,4490,4490,4490,4490,0
|
|
20231107,123600,669038135,4490,4490,4490,4490,0
|
|
20231107,123500,669038135,4490,4520,4520,4490,100
|
|
20231107,123400,668588855,4535,4535,4535,4535,500
|
|
20231107,123300,666321355,4535,4505,4535,4505,3
|
|
20231107,123200,666307785,4490,4490,4490,4490,1203
|
|
20231107,123100,660906315,4485,4485,4485,4485,872
|
|
20231107,123000,656995395,4475,4475,4475,4475,0
|
|
20231107,122900,656995395,4475,4475,4475,4475,49
|
|
20231107,122800,656776120,4465,4465,4465,4465,0
|
|
20231107,122700,656776120,4465,4465,4465,4465,0
|
|
20231107,122600,656776120,4465,4465,4465,4465,119
|
|
20231107,122500,656244785,4475,4475,4475,4470,145
|
|
20231107,122400,655596410,4465,4465,4465,4465,11
|
|
20231107,122300,655547295,4475,4475,4475,4475,0
|
|
20231107,122200,655547295,4475,4470,4475,4470,100
|
|
20231107,122100,655099835,4470,4470,4470,4465,243
|
|
20231107,122000,654013675,4470,4470,4470,4470,0
|
|
20231107,121900,654013675,4470,4475,4475,4470,44
|
|
20231107,121800,653816845,4470,4465,4470,4465,597
|
|
20231107,121700,651150755,4465,4465,4465,4465,2
|
|
20231107,121600,651141825,4465,4465,4465,4465,22
|
|
20231107,121500,651043595,4465,4470,4470,4455,657
|
|
20231107,121400,648109690,4470,4490,4490,4455,3551
|
|
20231107,121300,632229810,4485,4485,4485,4485,0
|
|
20231107,121200,632229810,4485,4495,4495,4485,731
|
|
20231107,121100,628945490,4495,4500,4500,4495,276
|
|
20231107,121000,627704355,4500,4500,4500,4500,3
|
|
20231107,120900,627690855,4495,4495,4495,4495,0
|
|
20231107,120800,627690855,4495,4510,4510,4495,1840
|
|
20231107,120700,619403930,4510,4510,4510,4510,0
|
|
20231107,120600,619403930,4510,4520,4520,4510,111
|
|
20231107,120500,618903220,4520,4520,4520,4520,0
|
|
20231107,120400,618903220,4520,4520,4520,4520,0
|
|
20231107,120300,618903220,4520,4520,4520,4520,2
|
|
20231107,120200,618894180,4520,4520,4520,4520,1
|
|
20231107,120100,618889660,4520,4520,4520,4520,0
|
|
20231107,120000,618889660,4520,4520,4520,4520,1
|
|
20231107,115900,618885140,4520,4520,4520,4510,578
|
|
20231107,115800,616275650,4520,4535,4535,4520,552
|
|
20231107,115700,613777560,4540,4540,4540,4540,0
|
|
20231107,115600,613777560,4540,4540,4540,4540,0
|
|
20231107,115500,613777560,4540,4540,4540,4540,0
|
|
20231107,115400,613777560,4540,4545,4545,4540,878
|
|
20231107,115300,609791305,4545,4545,4545,4545,3
|
|
20231107,115200,609777670,4545,4545,4545,4545,59
|
|
20231107,115100,609509515,4550,4550,4550,4550,0
|
|
20231107,115000,609509515,4550,4540,4550,4535,254
|
|
20231107,114900,608354265,4535,4540,4540,4535,109
|
|
20231107,114800,607859560,4540,4540,4540,4540,204
|
|
20231107,114700,606933400,4545,4540,4545,4540,34
|
|
20231107,114600,606778885,4550,4550,4550,4550,328
|
|
20231107,114500,605286485,4550,4555,4555,4550,110
|
|
20231107,114400,604785590,4555,4555,4555,4555,0
|
|
20231107,114300,604785590,4555,4550,4555,4550,262
|
|
20231107,114200,603593180,4550,4550,4550,4550,105
|
|
20231107,114100,603115430,4550,4550,4550,4550,258
|
|
20231107,114000,601941530,4550,4545,4550,4545,704
|
|
20231107,113900,598738555,4550,4560,4560,4550,31
|
|
20231107,113800,598597365,4560,4565,4565,4560,101
|
|
20231107,113700,598136455,4560,4560,4560,4560,31
|
|
20231107,113600,597995095,4540,4540,4540,4540,0
|
|
20231107,113500,597995095,4540,4550,4560,4535,471
|
|
20231107,113400,595855640,4530,4530,4530,4530,0
|
|
20231107,113300,595855640,4530,4530,4530,4530,0
|
|
20231107,113200,595855640,4530,4555,4555,4530,1441
|
|
20231107,113100,589308665,4555,4555,4560,4550,629
|
|
20231107,113000,586441555,4545,4560,4560,4545,1571
|
|
20231107,112900,579291275,4560,4570,4570,4560,949
|
|
20231107,112800,574959880,4570,4575,4575,4570,99
|
|
20231107,112700,574507055,4575,4580,4580,4575,128
|
|
20231107,112600,573920970,4580,4580,4580,4580,25
|
|
20231107,112500,573806470,4575,4575,4575,4575,921
|
|
20231107,112400,569592895,4575,4575,4575,4575,31
|
|
20231107,112300,569451070,4580,4575,4580,4575,72
|
|
20231107,112200,569121665,4570,4575,4575,4570,42
|
|
20231107,112100,568929520,4575,4575,4575,4575,13
|
|
20231107,112000,568870045,4580,4595,4595,4580,294
|
|
20231107,111900,567521040,4595,4590,4595,4590,83
|
|
20231107,111800,567139975,4585,4585,4585,4585,3
|
|
20231107,111700,567126220,4570,4555,4570,4555,3990
|
|
20231107,111600,548893525,4560,4570,4570,4560,1608
|
|
20231107,111500,541552485,4570,4580,4580,4570,2744
|
|
20231107,111400,528990965,4585,4590,4590,4585,349
|
|
20231107,111300,527389555,4580,4605,4605,4580,3586
|
|
20231107,111200,510913315,4605,4620,4620,4605,975
|
|
20231107,111100,506422765,4630,4630,4630,4630,0
|
|
20231107,111000,506422765,4630,4630,4630,4610,2562
|
|
20231107,110900,494579305,4630,4635,4635,4630,285
|
|
20231107,110800,493259230,4640,4640,4640,4640,179
|
|
20231107,110700,492428670,4640,4640,4640,4640,75
|
|
20231107,110600,492080670,4630,4640,4640,4630,500
|
|
20231107,110500,489764785,4650,4635,4650,4635,6578
|
|
20231107,110400,459214265,4635,4630,4635,4630,61
|
|
20231107,110300,458931735,4630,4630,4630,4630,0
|
|
20231107,110200,458931735,4630,4620,4630,4620,469
|
|
20231107,110100,456761660,4620,4620,4620,4620,103
|
|
20231107,110000,456285800,4620,4635,4635,4620,1614
|
|
20231107,105900,448814895,4640,4640,4645,4640,937
|
|
20231107,105800,444466810,4645,4645,4645,4645,132
|
|
20231107,105700,443853670,4645,4645,4645,4645,131
|
|
20231107,105600,443245175,4645,4650,4650,4645,3225
|
|
20231107,105500,428254615,4655,4660,4660,4655,61
|
|
20231107,105400,427970630,4650,4655,4655,4650,700
|
|
20231107,105300,424715110,4655,4655,4660,4655,1272
|
|
20231107,105200,418788090,4650,4650,4650,4650,1784
|
|
20231107,105100,410492490,4645,4640,4645,4635,1767
|
|
20231107,105000,402291815,4640,4640,4640,4640,32
|
|
20231107,104900,402143335,4645,4645,4645,4645,129
|
|
20231107,104800,401544130,4635,4625,4635,4625,1970
|
|
20231107,104700,392423090,4630,4630,4630,4620,82
|
|
20231107,104600,392043530,4630,4625,4630,4610,699
|
|
20231107,104500,388810815,4620,4610,4620,4610,379
|
|
20231107,104400,387061240,4615,4630,4630,4615,1028
|
|
20231107,104300,382310985,4630,4630,4635,4625,345
|
|
20231107,104200,380713735,4630,4635,4635,4630,262
|
|
20231107,104100,379499520,4635,4645,4645,4635,783
|
|
20231107,104000,375869845,4650,4640,4650,4635,723
|
|
20231107,103900,372510585,4640,4640,4645,4640,98
|
|
20231107,103800,372055850,4650,4650,4650,4650,4
|
|
20231107,103700,372037250,4645,4645,4650,4645,69
|
|
20231107,103600,371716645,4650,4640,4650,4640,3102
|
|
20231107,103500,357302325,4645,4640,4645,4620,226
|
|
20231107,103400,356254905,4640,4640,4640,4640,27
|
|
20231107,103300,356129625,4640,4640,4650,4640,1072
|
|
20231107,103200,351153120,4640,4620,4640,4620,1602
|
|
20231107,103100,343733350,4625,4625,4625,4625,1123
|
|
20231107,103000,338539475,4625,4620,4625,4610,1441
|
|
20231107,102900,331881345,4615,4605,4615,4600,392
|
|
20231107,102800,330075710,4600,4615,4615,4600,681
|
|
20231107,102700,326941960,4620,4620,4620,4615,770
|
|
20231107,102600,323386305,4615,4615,4615,4615,466
|
|
20231107,102500,321235715,4620,4605,4620,4605,116
|
|
20231107,102400,320700775,4600,4600,4600,4600,0
|
|
20231107,102300,320700775,4600,4620,4620,4600,712
|
|
20231107,102200,317421430,4625,4625,4625,4625,190
|
|
20231107,102100,316542680,4625,4620,4625,4620,257
|
|
20231107,102000,315354260,4620,4620,4620,4620,404
|
|
20231107,101900,313487780,4615,4615,4620,4615,213
|
|
20231107,101800,312504625,4615,4605,4615,4605,519
|
|
20231107,101700,310111525,4605,4610,4610,4605,329
|
|
20231107,101600,308596130,4610,4625,4625,4610,854
|
|
20231107,101500,304651725,4620,4615,4625,4615,143
|
|
20231107,101400,303990815,4625,4620,4625,4610,818
|
|
20231107,101300,300210285,4620,4615,4620,4615,344
|
|
20231107,101200,298622420,4615,4615,4615,4615,252
|
|
20231107,101100,297459440,4610,4600,4610,4600,1492
|
|
20231107,101000,290587770,4600,4600,4610,4600,3969
|
|
20231107,100900,272321005,4600,4580,4600,4580,1474
|
|
20231107,100800,265555285,4575,4575,4575,4575,431
|
|
20231107,100700,263583460,4575,4575,4580,4570,296
|
|
20231107,100600,262230235,4570,4575,4575,4570,135
|
|
20231107,100500,261613245,4575,4575,4575,4575,31
|
|
20231107,100400,261471420,4575,4575,4575,4575,0
|
|
20231107,100300,261471420,4575,4580,4580,4575,246
|
|
20231107,100200,260344895,4575,4575,4575,4575,196
|
|
20231107,100100,259448195,4580,4580,4580,4580,68
|
|
20231107,100000,259136755,4580,4585,4595,4575,340
|
|
20231107,095900,257577055,4585,4580,4585,4580,168
|
|
20231107,095800,256807515,4580,4585,4585,4580,414
|
|
20231107,095700,254911275,4585,4585,4585,4585,26
|
|
20231107,095600,254792065,4595,4595,4595,4595,0
|
|
20231107,095500,254792065,4595,4590,4595,4590,59
|
|
20231107,095400,254521200,4590,4595,4595,4590,1604
|
|
20231107,095300,247154065,4595,4590,4600,4575,1956
|
|
20231107,095200,238171610,4590,4580,4590,4575,814
|
|
20231107,095100,234440275,4580,4555,4580,4555,1399
|
|
20231107,095000,228055015,4545,4550,4550,4545,130
|
|
20231107,094900,227463665,4545,4545,4545,4545,524
|
|
20231107,094800,225082085,4550,4560,4560,4545,370
|
|
20231107,094700,223395780,4560,4550,4565,4550,754
|
|
20231107,094600,219961770,4545,4530,4545,4525,98
|
|
20231107,094500,219516810,4520,4520,4520,4520,231
|
|
20231107,094400,218472690,4520,4560,4560,4520,86
|
|
20231107,094300,218082830,4560,4505,4560,4505,1807
|
|
20231107,094200,209878495,4530,4540,4540,4505,1028
|
|
20231107,094100,205233485,4530,4525,4530,4525,263
|
|
20231107,094000,204042755,4525,4525,4525,4525,36
|
|
20231107,093900,203879855,4525,4525,4525,4525,0
|
|
20231107,093800,203879855,4525,4525,4525,4525,31
|
|
20231107,093700,203739580,4525,4525,4525,4525,0
|
|
20231107,093600,203739580,4525,4525,4525,4525,31
|
|
20231107,093500,203599305,4520,4550,4550,4520,3796
|
|
20231107,093400,186362490,4555,4560,4560,4555,172
|
|
20231107,093300,185578670,4560,4550,4560,4550,294
|
|
20231107,093200,184240750,4550,4550,4550,4545,118
|
|
20231107,093100,183704080,4550,4540,4550,4540,53
|
|
20231107,093000,183463340,4540,4545,4545,4540,1156
|
|
20231107,092900,178214320,4545,4550,4550,4545,246
|
|
20231107,092800,177095280,4560,4575,4575,4560,3102
|
|
20231107,092700,162912025,4575,4570,4575,4570,332
|
|
20231107,092600,161393130,4575,4585,4585,4575,883
|
|
20231107,092500,157352905,4590,4590,4590,4585,602
|
|
20231107,092400,154589855,4595,4595,4595,4595,21
|
|
20231107,092300,154493360,4575,4590,4595,4575,362
|
|
20231107,092200,152834165,4595,4600,4605,4595,2969
|
|
20231107,092100,139171460,4605,4615,4630,4600,921
|
|
20231107,092000,134914945,4615,4595,4615,4590,1395
|
|
20231107,091900,128496835,4575,4595,4595,4570,3553
|
|
20231107,091800,112242340,4600,4565,4600,4565,3300
|
|
20231107,091700,97149645,4570,4560,4570,4550,181
|
|
20231107,091600,96323170,4570,4570,4580,4555,4702
|
|
20231107,091500,74847035,4570,4555,4570,4555,1160
|
|
20231107,091400,69549985,4555,4535,4555,4530,2795
|
|
20231107,091300,56842375,4540,4525,4540,4505,2474
|
|
20231107,091200,45613775,4525,4510,4525,4510,704
|
|
20231107,091100,42436075,4505,4465,4505,4465,1239
|
|
20231107,091000,36884440,4470,4470,4470,4470,461
|
|
20231107,090900,34823770,4470,4475,4500,4470,352
|
|
20231107,090800,33248625,4475,4500,4500,4475,1005
|
|
20231107,090700,28726250,4500,4485,4500,4485,84
|
|
20231107,090600,28348325,4450,4450,4450,4450,350
|
|
20231107,090500,26790825,4450,4460,4460,4450,938
|
|
20231107,090400,22615670,4445,4445,4450,4445,467
|
|
20231107,090300,20539705,4445,4420,4445,4420,298
|
|
20231107,090200,19217250,4420,4445,4450,4420,633
|
|
20231107,090100,16410060,4445,4485,4485,4445,2985
|
|
20231107,090000,3091700,4490,4480,4490,4480,690
|