698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,203500,361576890,4470,4470,4470,4470,1372
|
|
20231110,203400,361576890,4470,4470,4470,4470,0
|
|
20231110,203300,361576890,4470,4470,4470,4470,0
|
|
20231110,203200,361576890,4470,4470,4470,4470,0
|
|
20231110,203100,361576890,4470,4470,4470,4470,0
|
|
20231110,203000,361576890,4470,4470,4470,4470,0
|
|
20231110,202900,361576890,4470,4470,4470,4470,0
|
|
20231110,202800,361576890,4470,4470,4470,4470,0
|
|
20231110,202700,361576890,4470,4470,4470,4470,0
|
|
20231110,202600,361576890,4470,4470,4470,4470,0
|
|
20231110,202500,361576890,4470,4470,4470,4470,0
|
|
20231110,202400,361576890,4470,4470,4470,4470,0
|
|
20231110,202300,361576890,4470,4470,4470,4470,0
|
|
20231110,202200,361576890,4470,4470,4470,4470,0
|
|
20231110,202100,361576890,4470,4470,4470,4470,0
|
|
20231110,202000,361576890,4470,4470,4470,4470,0
|
|
20231110,201900,361576890,4470,4470,4470,4470,0
|
|
20231110,201800,361576890,4470,4470,4470,4470,0
|
|
20231110,201700,361576890,4470,4470,4470,4470,0
|
|
20231110,201600,361576890,4470,4470,4470,4470,0
|
|
20231110,201500,361576890,4470,4470,4470,4470,0
|
|
20231110,201400,361576890,4470,4470,4470,4470,0
|
|
20231110,201300,361576890,4470,4470,4470,4470,0
|
|
20231110,201200,361576890,4470,4470,4470,4470,0
|
|
20231110,201100,361576890,4470,4470,4470,4470,0
|
|
20231110,201000,361576890,4470,4470,4470,4470,0
|
|
20231110,200900,361576890,4470,4470,4470,4470,0
|
|
20231110,200800,361576890,4470,4470,4470,4470,0
|
|
20231110,200700,361576890,4470,4470,4470,4470,0
|
|
20231110,200600,361576890,4470,4470,4470,4470,0
|
|
20231110,200500,361576890,4470,4470,4470,4470,1372
|
|
20231110,200400,361576890,4470,4470,4470,4470,0
|
|
20231110,200300,361576890,4470,4470,4470,4470,0
|
|
20231110,200200,361576890,4470,4470,4470,4470,0
|
|
20231110,200100,361576890,4470,4470,4470,4470,0
|
|
20231110,200000,361576890,4470,4470,4470,4470,0
|
|
20231110,195900,361576890,4470,4470,4470,4470,0
|
|
20231110,195800,361576890,4470,4470,4470,4470,0
|
|
20231110,195700,361576890,4470,4470,4470,4470,0
|
|
20231110,195600,361576890,4470,4470,4470,4470,0
|
|
20231110,195500,361576890,4470,4470,4470,4470,0
|
|
20231110,195400,361576890,4470,4470,4470,4470,0
|
|
20231110,195300,361576890,4470,4470,4470,4470,0
|
|
20231110,195200,361576890,4470,4470,4470,4470,0
|
|
20231110,195100,361576890,4470,4470,4470,4470,0
|
|
20231110,195000,361576890,4470,4470,4470,4470,0
|
|
20231110,194900,361576890,4470,4470,4470,4470,0
|
|
20231110,194800,361576890,4470,4470,4470,4470,0
|
|
20231110,194700,361576890,4470,4470,4470,4470,0
|
|
20231110,194600,361576890,4470,4470,4470,4470,0
|
|
20231110,194500,361576890,4470,4470,4470,4470,0
|
|
20231110,194400,361576890,4470,4470,4470,4470,0
|
|
20231110,194300,361576890,4470,4470,4470,4470,0
|
|
20231110,194200,361576890,4470,4470,4470,4470,0
|
|
20231110,194100,361576890,4470,4470,4470,4470,0
|
|
20231110,194000,361576890,4470,4470,4470,4470,0
|
|
20231110,193900,361576890,4470,4470,4470,4470,0
|
|
20231110,193800,361576890,4470,4470,4470,4470,0
|
|
20231110,193700,361576890,4470,4470,4470,4470,0
|
|
20231110,193600,361576890,4470,4470,4470,4470,0
|
|
20231110,193500,361576890,4470,4470,4470,4470,1372
|
|
20231110,193400,361576890,4470,4470,4470,4470,0
|
|
20231110,193300,361576890,4470,4470,4470,4470,0
|
|
20231110,193200,361576890,4470,4470,4470,4470,0
|
|
20231110,193100,361576890,4470,4470,4470,4470,0
|
|
20231110,193000,361576890,4470,4470,4470,4470,0
|
|
20231110,192900,361576890,4470,4470,4470,4470,0
|
|
20231110,192800,361576890,4470,4470,4470,4470,0
|
|
20231110,192700,361576890,4470,4470,4470,4470,0
|
|
20231110,192600,361576890,4470,4470,4470,4470,0
|
|
20231110,192500,361576890,4470,4470,4470,4470,0
|
|
20231110,192400,361576890,4470,4470,4470,4470,0
|
|
20231110,192300,361576890,4470,4470,4470,4470,0
|
|
20231110,192200,361576890,4470,4470,4470,4470,0
|
|
20231110,192100,361576890,4470,4470,4470,4470,0
|
|
20231110,192000,361576890,4470,4470,4470,4470,0
|
|
20231110,191900,361576890,4470,4470,4470,4470,0
|
|
20231110,191800,361576890,4470,4470,4470,4470,0
|
|
20231110,191700,361576890,4470,4470,4470,4470,0
|
|
20231110,191600,361576890,4470,4470,4470,4470,0
|
|
20231110,191500,361576890,4470,4470,4470,4470,0
|
|
20231110,191400,361576890,4470,4470,4470,4470,0
|
|
20231110,191300,361576890,4470,4470,4470,4470,0
|
|
20231110,191200,361576890,4470,4470,4470,4470,0
|
|
20231110,191100,361576890,4470,4470,4470,4470,0
|
|
20231110,191000,361576890,4470,4470,4470,4470,0
|
|
20231110,190900,361576890,4470,4470,4470,4470,0
|
|
20231110,190800,361576890,4470,4470,4470,4470,0
|
|
20231110,190700,361576890,4470,4470,4470,4470,0
|
|
20231110,190600,361576890,4470,4470,4470,4470,0
|
|
20231110,190500,361576890,4470,4470,4470,4470,1372
|
|
20231110,190400,361576890,4470,4470,4470,4470,0
|
|
20231110,190300,361576890,4470,4470,4470,4470,0
|
|
20231110,190200,361576890,4470,4470,4470,4470,0
|
|
20231110,190100,361576890,4470,4470,4470,4470,0
|
|
20231110,190000,361576890,4470,4470,4470,4470,0
|
|
20231110,185900,361576890,4470,4470,4470,4470,0
|
|
20231110,185800,361576890,4470,4470,4470,4470,0
|
|
20231110,185700,361576890,4470,4470,4470,4470,0
|
|
20231110,185600,361576890,4470,4470,4470,4470,0
|
|
20231110,185500,361576890,4470,4470,4470,4470,0
|
|
20231110,185400,361576890,4470,4470,4470,4470,0
|
|
20231110,185300,361576890,4470,4470,4470,4470,0
|
|
20231110,185200,361576890,4470,4470,4470,4470,0
|
|
20231110,185100,361576890,4470,4470,4470,4470,0
|
|
20231110,185000,361576890,4470,4470,4470,4470,0
|
|
20231110,184900,361576890,4470,4470,4470,4470,0
|
|
20231110,184800,361576890,4470,4470,4470,4470,0
|
|
20231110,184700,361576890,4470,4470,4470,4470,0
|
|
20231110,184600,361576890,4470,4470,4470,4470,0
|
|
20231110,184500,361576890,4470,4470,4470,4470,0
|
|
20231110,184400,361576890,4470,4470,4470,4470,0
|
|
20231110,184300,361576890,4470,4470,4470,4470,0
|
|
20231110,184200,361576890,4470,4470,4470,4470,0
|
|
20231110,184100,361576890,4470,4470,4470,4470,0
|
|
20231110,184000,361576890,4470,4470,4470,4470,0
|
|
20231110,183900,361576890,4470,4470,4470,4470,0
|
|
20231110,183800,361576890,4470,4470,4470,4470,0
|
|
20231110,183700,361576890,4470,4470,4470,4470,0
|
|
20231110,183600,361576890,4470,4470,4470,4470,0
|
|
20231110,183500,361576890,4470,4470,4470,4470,1372
|
|
20231110,183400,361576890,4470,4470,4470,4470,0
|
|
20231110,183300,361576890,4470,4470,4470,4470,0
|
|
20231110,183200,361576890,4470,4470,4470,4470,0
|
|
20231110,183100,361576890,4470,4470,4470,4470,0
|
|
20231110,183000,361576890,4470,4470,4470,4470,0
|
|
20231110,182900,361576890,4470,4470,4470,4470,0
|
|
20231110,182800,361576890,4470,4470,4470,4470,0
|
|
20231110,182700,361576890,4470,4470,4470,4470,0
|
|
20231110,182600,361576890,4470,4470,4470,4470,0
|
|
20231110,182500,361576890,4470,4470,4470,4470,0
|
|
20231110,182400,361576890,4470,4470,4470,4470,0
|
|
20231110,182300,361576890,4470,4470,4470,4470,0
|
|
20231110,182200,361576890,4470,4470,4470,4470,0
|
|
20231110,182100,361576890,4470,4470,4470,4470,0
|
|
20231110,182000,361576890,4470,4470,4470,4470,0
|
|
20231110,181900,361576890,4470,4470,4470,4470,0
|
|
20231110,181800,361576890,4470,4470,4470,4470,0
|
|
20231110,181700,361576890,4470,4470,4470,4470,0
|
|
20231110,181600,361576890,4470,4470,4470,4470,0
|
|
20231110,181500,361576890,4470,4470,4470,4470,0
|
|
20231110,181400,361576890,4470,4470,4470,4470,0
|
|
20231110,181300,361576890,4470,4470,4470,4470,0
|
|
20231110,181200,361576890,4470,4470,4470,4470,0
|
|
20231110,181100,361576890,4470,4470,4470,4470,0
|
|
20231110,181000,361576890,4470,4470,4470,4470,0
|
|
20231110,180900,361576890,4470,4470,4470,4470,0
|
|
20231110,180800,361576890,4470,4470,4470,4470,0
|
|
20231110,180700,361576890,4470,4470,4470,4470,0
|
|
20231110,180600,361576890,4470,4470,4470,4470,0
|
|
20231110,180500,361576890,4470,4470,4470,4470,1372
|
|
20231110,180400,361576890,4470,4470,4470,4470,0
|
|
20231110,180300,361576890,4470,4470,4470,4470,0
|
|
20231110,180200,361576890,4470,4470,4470,4470,0
|
|
20231110,180100,361576890,4470,4470,4470,4470,0
|
|
20231110,180000,361576890,4470,4470,4470,4470,0
|
|
20231110,175900,361576890,4470,4470,4470,4470,0
|
|
20231110,175800,361576890,4470,4470,4470,4470,0
|
|
20231110,175700,361576890,4470,4470,4470,4470,0
|
|
20231110,175600,361576890,4470,4470,4470,4470,0
|
|
20231110,175500,361576890,4470,4470,4470,4470,0
|
|
20231110,175400,361576890,4470,4470,4470,4470,0
|
|
20231110,175300,361576890,4470,4470,4470,4470,0
|
|
20231110,175200,361576890,4470,4470,4470,4470,0
|
|
20231110,175100,361576890,4470,4470,4470,4470,0
|
|
20231110,175000,361576890,4470,4470,4470,4470,0
|
|
20231110,174900,361576890,4470,4470,4470,4470,0
|
|
20231110,174800,361576890,4470,4470,4470,4470,0
|
|
20231110,174700,361576890,4470,4470,4470,4470,0
|
|
20231110,174600,361576890,4470,4470,4470,4470,0
|
|
20231110,174500,361576890,4470,4470,4470,4470,0
|
|
20231110,174400,361576890,4470,4470,4470,4470,0
|
|
20231110,174300,361576890,4470,4470,4470,4470,0
|
|
20231110,174200,361576890,4470,4470,4470,4470,0
|
|
20231110,174100,361576890,4470,4470,4470,4470,0
|
|
20231110,174000,361576890,4470,4470,4470,4470,0
|
|
20231110,173900,361576890,4470,4470,4470,4470,0
|
|
20231110,173800,361576890,4470,4470,4470,4470,0
|
|
20231110,173700,361576890,4470,4470,4470,4470,0
|
|
20231110,173600,361576890,4470,4470,4470,4470,0
|
|
20231110,173500,361576890,4470,4470,4470,4470,1372
|
|
20231110,173400,361576890,4470,4470,4470,4470,0
|
|
20231110,173300,361576890,4470,4470,4470,4470,0
|
|
20231110,173200,361576890,4470,4470,4470,4470,0
|
|
20231110,173100,361576890,4470,4470,4470,4470,0
|
|
20231110,173000,361576890,4470,4470,4470,4470,0
|
|
20231110,172900,361576890,4470,4470,4470,4470,0
|
|
20231110,172800,361576890,4470,4470,4470,4470,0
|
|
20231110,172700,361576890,4470,4470,4470,4470,0
|
|
20231110,172600,361576890,4470,4470,4470,4470,0
|
|
20231110,172500,361576890,4470,4470,4470,4470,0
|
|
20231110,172400,361576890,4470,4470,4470,4470,0
|
|
20231110,172300,361576890,4470,4470,4470,4470,0
|
|
20231110,172200,361576890,4470,4470,4470,4470,0
|
|
20231110,172100,361576890,4470,4470,4470,4470,0
|
|
20231110,172000,361576890,4470,4470,4470,4470,0
|
|
20231110,171900,361576890,4470,4470,4470,4470,0
|
|
20231110,171800,361576890,4470,4470,4470,4470,0
|
|
20231110,171700,361576890,4470,4470,4470,4470,0
|
|
20231110,171600,361576890,4470,4470,4470,4470,0
|
|
20231110,171500,361576890,4470,4470,4470,4470,0
|
|
20231110,171400,361576890,4470,4470,4470,4470,0
|
|
20231110,171300,361576890,4470,4470,4470,4470,0
|
|
20231110,171200,361576890,4470,4470,4470,4470,0
|
|
20231110,171100,361576890,4470,4470,4470,4470,0
|
|
20231110,171000,361576890,4470,4470,4470,4470,0
|
|
20231110,170900,361576890,4470,4470,4470,4470,0
|
|
20231110,170800,361576890,4470,4470,4470,4470,0
|
|
20231110,170700,361576890,4470,4470,4470,4470,0
|
|
20231110,170600,361576890,4470,4470,4470,4470,0
|
|
20231110,170500,361576890,4470,4470,4470,4470,1372
|
|
20231110,170400,361576890,4470,4470,4470,4470,0
|
|
20231110,170300,361576890,4470,4470,4470,4470,0
|
|
20231110,170200,361576890,4470,4470,4470,4470,0
|
|
20231110,170100,361576890,4470,4470,4470,4470,0
|
|
20231110,170000,361576890,4470,4470,4470,4470,0
|
|
20231110,165900,361576890,4470,4470,4470,4470,0
|
|
20231110,165800,361576890,4470,4470,4470,4470,0
|
|
20231110,165700,361576890,4470,4470,4470,4470,0
|
|
20231110,165600,361576890,4470,4470,4470,4470,0
|
|
20231110,165500,361576890,4470,4470,4470,4470,0
|
|
20231110,165400,361576890,4470,4470,4470,4470,0
|
|
20231110,165300,361576890,4470,4470,4470,4470,0
|
|
20231110,165200,361576890,4470,4470,4470,4470,0
|
|
20231110,165100,361576890,4470,4470,4470,4470,0
|
|
20231110,165000,361576890,4470,4470,4470,4470,0
|
|
20231110,164900,361576890,4470,4470,4470,4470,0
|
|
20231110,164800,361576890,4470,4470,4470,4470,0
|
|
20231110,164700,361576890,4470,4470,4470,4470,0
|
|
20231110,164600,361576890,4470,4470,4470,4470,0
|
|
20231110,164500,361576890,4470,4470,4470,4470,0
|
|
20231110,164400,361576890,4470,4470,4470,4470,0
|
|
20231110,164300,361576890,4470,4470,4470,4470,0
|
|
20231110,164200,361576890,4470,4470,4470,4470,0
|
|
20231110,164100,361576890,4470,4470,4470,4470,0
|
|
20231110,164000,361576890,4470,4470,4470,4470,0
|
|
20231110,163900,361576890,4470,4470,4470,4470,0
|
|
20231110,163800,361576890,4470,4470,4470,4470,0
|
|
20231110,163700,361576890,4470,4470,4470,4470,0
|
|
20231110,163600,361576890,4470,4470,4470,4470,0
|
|
20231110,163500,361576890,4470,4470,4470,4470,1372
|
|
20231110,163400,361576890,4470,4470,4470,4470,0
|
|
20231110,163300,361576890,4470,4470,4470,4470,0
|
|
20231110,163200,361576890,4470,4470,4470,4470,0
|
|
20231110,163100,361576890,4470,4470,4470,4470,0
|
|
20231110,163000,361576890,4470,4470,4470,4470,0
|
|
20231110,162900,361576890,4470,4470,4470,4470,0
|
|
20231110,162800,361576890,4470,4470,4470,4470,0
|
|
20231110,162700,361576890,4470,4470,4470,4470,0
|
|
20231110,162600,361576890,4470,4470,4470,4470,0
|
|
20231110,162500,361576890,4470,4470,4470,4470,0
|
|
20231110,162400,361576890,4470,4470,4470,4470,0
|
|
20231110,162300,361576890,4470,4470,4470,4470,0
|
|
20231110,162200,361576890,4470,4470,4470,4470,0
|
|
20231110,162100,361576890,4470,4470,4470,4470,0
|
|
20231110,162000,361576890,4470,4470,4470,4470,0
|
|
20231110,161900,361576890,4470,4470,4470,4470,0
|
|
20231110,161800,361576890,4470,4470,4470,4470,0
|
|
20231110,161700,361576890,4470,4470,4470,4470,0
|
|
20231110,161600,361576890,4470,4470,4470,4470,0
|
|
20231110,161500,361576890,4470,4470,4470,4470,0
|
|
20231110,161400,361576890,4470,4470,4470,4470,0
|
|
20231110,161300,361576890,4470,4470,4470,4470,0
|
|
20231110,161200,361576890,4470,4470,4470,4470,0
|
|
20231110,161100,361576890,4470,4470,4470,4470,0
|
|
20231110,161000,361576890,4470,4470,4470,4470,0
|
|
20231110,160900,361576890,4470,4470,4470,4470,0
|
|
20231110,160800,361576890,4470,4470,4470,4470,0
|
|
20231110,160700,361576890,4470,4470,4470,4470,0
|
|
20231110,160600,361576890,4470,4470,4470,4470,0
|
|
20231110,160500,361576890,4470,4470,4470,4470,1372
|
|
20231110,160400,361576890,4470,4470,4470,4470,0
|
|
20231110,160300,361576890,4470,4470,4470,4470,0
|
|
20231110,160200,361576890,4470,4470,4470,4470,0
|
|
20231110,160100,361576890,4470,4470,4470,4470,0
|
|
20231110,160000,361576890,4470,4470,4470,4470,0
|
|
20231110,155900,361576890,4470,4470,4470,4470,0
|
|
20231110,155800,361576890,4470,4470,4470,4470,0
|
|
20231110,155700,361576890,4470,4470,4470,4470,0
|
|
20231110,155600,361576890,4470,4470,4470,4470,0
|
|
20231110,155500,361576890,4470,4470,4470,4470,0
|
|
20231110,155400,361576890,4470,4470,4470,4470,0
|
|
20231110,155300,361576890,4470,4470,4470,4470,0
|
|
20231110,155200,361576890,4470,4470,4470,4470,0
|
|
20231110,155100,361576890,4470,4470,4470,4470,0
|
|
20231110,155000,361576890,4470,4470,4470,4470,0
|
|
20231110,154900,361576890,4470,4470,4470,4470,0
|
|
20231110,154800,361576890,4470,4470,4470,4470,0
|
|
20231110,154700,361576890,4470,4470,4470,4470,0
|
|
20231110,154600,361576890,4470,4470,4470,4470,0
|
|
20231110,154500,361576890,4470,4470,4470,4470,0
|
|
20231110,154400,361576890,4470,4470,4470,4470,0
|
|
20231110,154300,361576890,4470,4470,4470,4470,0
|
|
20231110,154200,361576890,4470,4470,4470,4470,0
|
|
20231110,154100,361576890,4470,4470,4470,4470,0
|
|
20231110,154000,361576890,4470,4470,4470,4470,0
|
|
20231110,153900,361576890,4470,4470,4470,4470,0
|
|
20231110,153800,361576890,4470,4470,4470,4470,0
|
|
20231110,153700,361576890,4470,4470,4470,4470,0
|
|
20231110,153600,361576890,4470,4470,4470,4470,0
|
|
20231110,153500,361576890,4470,4470,4470,4470,1372
|
|
20231110,153400,361576890,4470,4470,4470,4470,0
|
|
20231110,153300,361576890,4470,4470,4470,4470,0
|
|
20231110,153200,361576890,4470,4470,4470,4470,0
|
|
20231110,153100,361576890,4470,4470,4470,4470,0
|
|
20231110,153000,361576890,4470,4470,4470,4470,1372
|
|
20231110,152900,355444050,4470,4470,4470,4470,0
|
|
20231110,152800,355444050,4470,4470,4470,4470,0
|
|
20231110,152700,355444050,4470,4470,4470,4470,0
|
|
20231110,152600,355444050,4470,4470,4470,4470,0
|
|
20231110,152500,355444050,4470,4470,4470,4470,0
|
|
20231110,152400,355444050,4470,4470,4470,4470,0
|
|
20231110,152300,355444050,4470,4470,4470,4470,0
|
|
20231110,152200,355444050,4470,4470,4470,4470,0
|
|
20231110,152100,355444050,4470,4470,4470,4470,0
|
|
20231110,152000,355444050,4470,4470,4470,4470,0
|
|
20231110,151900,355444050,4470,4475,4475,4470,54
|
|
20231110,151800,355202665,4475,4475,4475,4475,13
|
|
20231110,151700,355144490,4480,4480,4480,4480,75
|
|
20231110,151600,354808490,4470,4470,4470,4470,57
|
|
20231110,151500,354553700,4480,4480,4480,4470,512
|
|
20231110,151400,352263840,4480,4475,4480,4475,15
|
|
20231110,151300,352196645,4475,4475,4475,4475,1
|
|
20231110,151200,352192170,4475,4475,4475,4475,36
|
|
20231110,151100,352031070,4470,4470,4470,4470,78
|
|
20231110,151000,351682410,4470,4470,4470,4470,24
|
|
20231110,150900,351575130,4475,4470,4475,4470,415
|
|
20231110,150800,349720065,4470,4470,4470,4470,254
|
|
20231110,150700,348584685,4475,4475,4475,4475,0
|
|
20231110,150600,348584685,4475,4475,4475,4475,0
|
|
20231110,150500,348584685,4475,4475,4475,4475,10
|
|
20231110,150400,348539935,4475,4460,4475,4460,105
|
|
20231110,150300,348070590,4460,4460,4460,4460,463
|
|
20231110,150200,346005610,4455,4460,4460,4455,5
|
|
20231110,150100,345983330,4460,4455,4460,4455,351
|
|
20231110,150000,344419595,4455,4455,4455,4450,583
|
|
20231110,145900,341823645,4455,4450,4455,4450,292
|
|
20231110,145800,340524190,4450,4450,4450,4450,1
|
|
20231110,145700,340519740,4450,4450,4450,4450,1729
|
|
20231110,145600,332825690,4445,4445,4445,4445,66
|
|
20231110,145500,332532320,4445,4445,4445,4445,0
|
|
20231110,145400,332532320,4445,4445,4445,4445,0
|
|
20231110,145300,332532320,4445,4445,4445,4445,0
|
|
20231110,145200,332532320,4445,4445,4445,4445,5
|
|
20231110,145100,332510095,4445,4445,4445,4445,0
|
|
20231110,145000,332510095,4445,4450,4450,4445,157
|
|
20231110,144900,331811730,4450,4455,4455,4450,53
|
|
20231110,144800,331575765,4460,4455,4460,4455,41
|
|
20231110,144700,331393105,4460,4460,4460,4460,0
|
|
20231110,144600,331393105,4460,4455,4460,4455,61
|
|
20231110,144500,331121345,4455,4445,4455,4445,31
|
|
20231110,144400,330983505,4445,4445,4450,4445,1147
|
|
20231110,144300,325885065,4450,4450,4450,4450,12
|
|
20231110,144200,325831665,4450,4450,4450,4450,0
|
|
20231110,144100,325831665,4450,4450,4450,4450,4
|
|
20231110,144000,325813865,4450,4450,4450,4450,1
|
|
20231110,143900,325809415,4450,4455,4455,4450,1725
|
|
20231110,143800,318130790,4460,4460,4460,4460,0
|
|
20231110,143700,318130790,4460,4460,4460,4460,0
|
|
20231110,143600,318130790,4460,4460,4460,4460,18
|
|
20231110,143500,318050510,4455,4455,4455,4455,0
|
|
20231110,143400,318050510,4455,4455,4455,4455,0
|
|
20231110,143300,318050510,4455,4455,4455,4455,87
|
|
20231110,143200,317662925,4455,4455,4455,4455,999
|
|
20231110,143100,313212380,4460,4460,4460,4460,0
|
|
20231110,143000,313212380,4460,4465,4465,4460,855
|
|
20231110,142900,309398580,4465,4465,4465,4465,0
|
|
20231110,142800,309398580,4465,4465,4465,4465,0
|
|
20231110,142700,309398580,4465,4465,4465,4465,232
|
|
20231110,142600,308362700,4470,4470,4470,4470,100
|
|
20231110,142500,307915700,4480,4480,4480,4480,2
|
|
20231110,142400,307906740,4480,4480,4480,4480,1
|
|
20231110,142300,307902260,4465,4465,4465,4465,0
|
|
20231110,142200,307902260,4465,4465,4465,4465,0
|
|
20231110,142100,307902260,4465,4465,4465,4465,8
|
|
20231110,142000,307866540,4465,4465,4465,4465,25
|
|
20231110,141900,307754915,4465,4465,4465,4465,1
|
|
20231110,141800,307750450,4465,4465,4465,4465,1
|
|
20231110,141700,307745985,4465,4465,4465,4465,0
|
|
20231110,141600,307745985,4465,4465,4465,4465,0
|
|
20231110,141500,307745985,4465,4465,4465,4465,395
|
|
20231110,141400,305982310,4460,4465,4465,4460,810
|
|
20231110,141300,302369225,4465,4470,4470,4465,300
|
|
20231110,141200,301028340,4470,4480,4480,4470,167
|
|
20231110,141100,300280730,4480,4480,4480,4480,0
|
|
20231110,141000,300280730,4480,4480,4480,4480,410
|
|
20231110,140900,298443930,4480,4480,4480,4480,0
|
|
20231110,140800,298443930,4480,4480,4480,4480,0
|
|
20231110,140700,298443930,4480,4480,4480,4480,5
|
|
20231110,140600,298421530,4480,4480,4480,4480,10
|
|
20231110,140500,298376730,4480,4480,4480,4480,0
|
|
20231110,140400,298376730,4480,4480,4480,4480,25
|
|
20231110,140300,298264730,4480,4480,4480,4480,0
|
|
20231110,140200,298264730,4480,4480,4480,4480,88
|
|
20231110,140100,297870490,4470,4470,4470,4470,0
|
|
20231110,140000,297870490,4470,4470,4470,4470,30
|
|
20231110,135900,297736390,4475,4475,4475,4475,0
|
|
20231110,135800,297736390,4475,4475,4475,4475,0
|
|
20231110,135700,297736390,4475,4475,4475,4475,0
|
|
20231110,135600,297736390,4475,4475,4475,4475,0
|
|
20231110,135500,297736390,4475,4475,4475,4475,174
|
|
20231110,135400,296957740,4475,4475,4475,4475,0
|
|
20231110,135300,296957740,4475,4475,4475,4475,10
|
|
20231110,135200,296912990,4475,4475,4475,4475,30
|
|
20231110,135100,296778740,4475,4475,4475,4475,0
|
|
20231110,135000,296778740,4475,4475,4475,4475,0
|
|
20231110,134900,296778740,4475,4475,4475,4475,0
|
|
20231110,134800,296778740,4475,4475,4475,4475,0
|
|
20231110,134700,296778740,4475,4475,4475,4475,10
|
|
20231110,134600,296733990,4475,4475,4475,4475,0
|
|
20231110,134500,296733990,4475,4475,4475,4475,0
|
|
20231110,134400,296733990,4475,4475,4475,4475,0
|
|
20231110,134300,296733990,4475,4475,4475,4475,0
|
|
20231110,134200,296733990,4475,4475,4475,4475,32
|
|
20231110,134100,296590790,4485,4485,4485,4485,0
|
|
20231110,134000,296590790,4485,4485,4485,4485,10
|
|
20231110,133900,296545940,4485,4485,4485,4485,5
|
|
20231110,133800,296523515,4465,4465,4465,4465,0
|
|
20231110,133700,296523515,4465,4465,4465,4465,0
|
|
20231110,133600,296523515,4465,4465,4465,4465,0
|
|
20231110,133500,296523515,4465,4465,4465,4465,204
|
|
20231110,133400,295612655,4465,4465,4465,4465,0
|
|
20231110,133300,295612655,4465,4465,4465,4465,0
|
|
20231110,133200,295612655,4465,4465,4465,4465,0
|
|
20231110,133100,295612655,4465,4465,4465,4465,0
|
|
20231110,133000,295612655,4465,4465,4465,4465,0
|
|
20231110,132900,295612655,4465,4465,4465,4465,0
|
|
20231110,132800,295612655,4465,4465,4465,4465,0
|
|
20231110,132700,295612655,4465,4465,4465,4465,0
|
|
20231110,132600,295612655,4465,4485,4485,4465,408
|
|
20231110,132500,293782935,4465,4465,4465,4465,0
|
|
20231110,132400,293782935,4465,4465,4465,4465,0
|
|
20231110,132300,293782935,4465,4465,4465,4465,805
|
|
20231110,132200,290188610,4480,4480,4480,4480,100
|
|
20231110,132100,289740610,4465,4465,4465,4465,0
|
|
20231110,132000,289740610,4465,4465,4465,4465,431
|
|
20231110,131900,287816195,4465,4475,4475,4465,882
|
|
20231110,131800,283871200,4480,4480,4480,4480,0
|
|
20231110,131700,283871200,4480,4480,4480,4480,0
|
|
20231110,131600,283871200,4480,4480,4480,4480,2
|
|
20231110,131500,283862240,4480,4480,4480,4480,60
|
|
20231110,131400,283593440,4480,4480,4480,4480,0
|
|
20231110,131300,283593440,4480,4480,4480,4480,0
|
|
20231110,131200,283593440,4480,4480,4480,4480,0
|
|
20231110,131100,283593440,4480,4480,4480,4480,0
|
|
20231110,131000,283593440,4480,4480,4480,4480,0
|
|
20231110,130900,283593440,4480,4480,4480,4480,0
|
|
20231110,130800,283593440,4480,4480,4480,4480,1
|
|
20231110,130700,283588960,4480,4480,4480,4480,0
|
|
20231110,130600,283588960,4480,4480,4480,4480,80
|
|
20231110,130500,283230560,4480,4480,4480,4480,0
|
|
20231110,130400,283230560,4480,4480,4480,4480,1
|
|
20231110,130300,283226080,4480,4480,4480,4480,38
|
|
20231110,130200,283055840,4480,4480,4480,4480,26
|
|
20231110,130100,282939360,4475,4475,4475,4475,328
|
|
20231110,130000,281471560,4480,4480,4480,4480,671
|
|
20231110,125900,278465480,4485,4485,4485,4485,130
|
|
20231110,125800,277882430,4485,4485,4485,4485,31
|
|
20231110,125700,277743395,4485,4485,4485,4485,0
|
|
20231110,125600,277743395,4485,4485,4485,4485,5
|
|
20231110,125500,277720970,4485,4485,4485,4485,13
|
|
20231110,125400,277662665,4485,4485,4485,4485,274
|
|
20231110,125300,276433775,4485,4485,4485,4485,0
|
|
20231110,125200,276433775,4485,4485,4485,4485,0
|
|
20231110,125100,276433775,4485,4485,4485,4485,5
|
|
20231110,125000,276411350,4485,4485,4485,4485,51
|
|
20231110,124900,276182615,4485,4485,4485,4485,0
|
|
20231110,124800,276182615,4485,4485,4485,4485,0
|
|
20231110,124700,276182615,4485,4485,4485,4485,0
|
|
20231110,124600,276182615,4485,4485,4485,4485,10
|
|
20231110,124500,276137765,4480,4480,4480,4480,0
|
|
20231110,124400,276137765,4480,4480,4480,4480,0
|
|
20231110,124300,276137765,4480,4480,4480,4480,0
|
|
20231110,124200,276137765,4480,4480,4480,4480,0
|
|
20231110,124100,276137765,4480,4505,4505,4480,8
|
|
20231110,124000,276101875,4505,4505,4505,4505,0
|
|
20231110,123900,276101875,4505,4505,4505,4505,0
|
|
20231110,123800,276101875,4505,4500,4505,4500,2
|
|
20231110,123700,276092870,4480,4480,4480,4480,0
|
|
20231110,123600,276092870,4480,4480,4480,4480,5
|
|
20231110,123500,276070470,4475,4475,4475,4475,0
|
|
20231110,123400,276070470,4475,4475,4475,4475,50
|
|
20231110,123300,275846720,4475,4475,4475,4475,0
|
|
20231110,123200,275846720,4475,4475,4475,4475,0
|
|
20231110,123100,275846720,4475,4475,4475,4475,0
|
|
20231110,123000,275846720,4475,4475,4475,4475,0
|
|
20231110,122900,275846720,4475,4475,4475,4475,0
|
|
20231110,122800,275846720,4475,4485,4485,4475,5500
|
|
20231110,122700,251206565,4480,4480,4480,4480,0
|
|
20231110,122600,251206565,4480,4480,4480,4480,0
|
|
20231110,122500,251206565,4480,4480,4480,4480,0
|
|
20231110,122400,251206565,4480,4480,4480,4480,0
|
|
20231110,122300,251206565,4480,4480,4480,4480,0
|
|
20231110,122200,251206565,4480,4480,4480,4480,0
|
|
20231110,122100,251206565,4480,4485,4485,4480,1659
|
|
20231110,122000,243770040,4505,4505,4505,4505,1
|
|
20231110,121900,243765535,4510,4510,4510,4510,0
|
|
20231110,121800,243765535,4510,4510,4510,4510,0
|
|
20231110,121700,243765535,4510,4510,4510,4510,0
|
|
20231110,121600,243765535,4510,4510,4510,4510,0
|
|
20231110,121500,243765535,4510,4510,4510,4510,0
|
|
20231110,121400,243765535,4510,4510,4510,4510,44
|
|
20231110,121300,243567095,4510,4510,4510,4510,0
|
|
20231110,121200,243567095,4510,4510,4510,4510,0
|
|
20231110,121100,243567095,4510,4510,4510,4510,0
|
|
20231110,121000,243567095,4510,4505,4510,4505,5
|
|
20231110,120900,243544550,4510,4510,4510,4510,0
|
|
20231110,120800,243544550,4510,4500,4510,4500,140
|
|
20231110,120700,242914135,4490,4490,4490,4490,362
|
|
20231110,120600,241288755,4485,4485,4485,4485,14
|
|
20231110,120500,241225965,4480,4480,4480,4480,0
|
|
20231110,120400,241225965,4480,4480,4480,4480,0
|
|
20231110,120300,241225965,4480,4480,4480,4480,0
|
|
20231110,120200,241225965,4480,4480,4480,4480,0
|
|
20231110,120100,241225965,4480,4480,4480,4480,407
|
|
20231110,120000,239402605,4485,4485,4485,4485,0
|
|
20231110,115900,239402605,4485,4485,4485,4485,0
|
|
20231110,115800,239402605,4485,4485,4485,4485,0
|
|
20231110,115700,239402605,4485,4485,4485,4485,15
|
|
20231110,115600,239335330,4490,4490,4490,4490,0
|
|
20231110,115500,239335330,4490,4490,4490,4490,5
|
|
20231110,115400,239312880,4490,4490,4490,4490,0
|
|
20231110,115300,239312880,4490,4490,4490,4490,0
|
|
20231110,115200,239312880,4490,4490,4490,4490,33
|
|
20231110,115100,239164710,4490,4490,4490,4490,0
|
|
20231110,115000,239164710,4490,4485,4490,4485,105
|
|
20231110,114900,238693600,4485,4480,4485,4480,142
|
|
20231110,114800,238056780,4475,4475,4475,4475,0
|
|
20231110,114700,238056780,4475,4490,4490,4475,192
|
|
20231110,114600,237197100,4490,4490,4490,4490,1100
|
|
20231110,114500,232258100,4480,4480,4480,4480,1231
|
|
20231110,114400,226743220,4480,4480,4480,4480,0
|
|
20231110,114300,226743220,4480,4480,4480,4480,40
|
|
20231110,114200,226564020,4470,4470,4470,4470,0
|
|
20231110,114100,226564020,4470,4470,4470,4470,0
|
|
20231110,114000,226564020,4470,4470,4470,4470,0
|
|
20231110,113900,226564020,4470,4470,4470,4470,0
|
|
20231110,113800,226564020,4470,4470,4470,4470,0
|
|
20231110,113700,226564020,4470,4475,4475,4470,300
|
|
20231110,113600,225222005,4470,4470,4470,4470,0
|
|
20231110,113500,225222005,4470,4470,4470,4470,0
|
|
20231110,113400,225222005,4470,4470,4470,4470,0
|
|
20231110,113300,225222005,4470,4470,4470,4470,0
|
|
20231110,113200,225222005,4470,4470,4470,4470,0
|
|
20231110,113100,225222005,4470,4470,4470,4470,0
|
|
20231110,113000,225222005,4470,4470,4470,4470,0
|
|
20231110,112900,225222005,4470,4475,4475,4470,652
|
|
20231110,112800,222305020,4480,4480,4480,4480,0
|
|
20231110,112700,222305020,4480,4480,4480,4480,0
|
|
20231110,112600,222305020,4480,4480,4480,4480,57
|
|
20231110,112500,222049660,4480,4480,4480,4480,0
|
|
20231110,112400,222049660,4480,4480,4480,4480,157
|
|
20231110,112300,221346300,4480,4480,4480,4480,32
|
|
20231110,112200,221202940,4480,4490,4490,4480,26
|
|
20231110,112100,221086310,4475,4475,4475,4475,0
|
|
20231110,112000,221086310,4475,4475,4475,4475,0
|
|
20231110,111900,221086310,4475,4475,4475,4475,0
|
|
20231110,111800,221086310,4475,4475,4475,4475,0
|
|
20231110,111700,221086310,4475,4475,4475,4475,0
|
|
20231110,111600,221086310,4475,4475,4475,4475,0
|
|
20231110,111500,221086310,4475,4475,4475,4475,0
|
|
20231110,111400,221086310,4475,4475,4475,4475,0
|
|
20231110,111300,221086310,4475,4475,4475,4475,0
|
|
20231110,111200,221086310,4475,4480,4480,4475,1037
|
|
20231110,111100,216443035,4485,4490,4490,4485,282
|
|
20231110,111000,215177710,4475,4475,4475,4475,0
|
|
20231110,110900,215177710,4475,4475,4475,4475,0
|
|
20231110,110800,215177710,4475,4475,4475,4475,0
|
|
20231110,110700,215177710,4475,4475,4475,4475,0
|
|
20231110,110600,215177710,4475,4475,4475,4475,0
|
|
20231110,110500,215177710,4475,4475,4475,4475,0
|
|
20231110,110400,215177710,4475,4475,4475,4475,0
|
|
20231110,110300,215177710,4475,4475,4475,4475,0
|
|
20231110,110200,215177710,4475,4475,4475,4475,0
|
|
20231110,110100,215177710,4475,4475,4475,4475,0
|
|
20231110,110000,215177710,4475,4485,4485,4475,724
|
|
20231110,105900,211937670,4495,4495,4495,4495,0
|
|
20231110,105800,211937670,4495,4495,4495,4495,100
|
|
20231110,105700,211488170,4495,4490,4495,4490,1000
|
|
20231110,105600,206993175,4475,4475,4475,4475,0
|
|
20231110,105500,206993175,4475,4475,4475,4475,0
|
|
20231110,105400,206993175,4475,4475,4475,4475,0
|
|
20231110,105300,206993175,4475,4475,4475,4475,0
|
|
20231110,105200,206993175,4475,4475,4475,4475,0
|
|
20231110,105100,206993175,4475,4475,4475,4475,0
|
|
20231110,105000,206993175,4475,4475,4475,4475,20
|
|
20231110,104900,206903675,4470,4470,4470,4470,0
|
|
20231110,104800,206903675,4470,4470,4470,4470,0
|
|
20231110,104700,206903675,4470,4495,4495,4470,202
|
|
20231110,104600,205995735,4470,4470,4470,4470,517
|
|
20231110,104500,203684745,4470,4470,4470,4470,0
|
|
20231110,104400,203684745,4470,4475,4475,4470,1496
|
|
20231110,104300,196996625,4500,4500,4500,4500,0
|
|
20231110,104200,196996625,4500,4475,4500,4470,1360
|
|
20231110,104100,190900455,4480,4480,4480,4480,62
|
|
20231110,104000,190622695,4495,4495,4495,4495,0
|
|
20231110,103900,190622695,4495,4495,4495,4495,7
|
|
20231110,103800,190591230,4500,4500,4500,4500,0
|
|
20231110,103700,190591230,4500,4500,4500,4500,0
|
|
20231110,103600,190591230,4500,4500,4500,4500,0
|
|
20231110,103500,190591230,4500,4500,4500,4500,111
|
|
20231110,103400,190091730,4500,4480,4500,4480,2000
|
|
20231110,103300,181101745,4480,4480,4480,4480,223
|
|
20231110,103200,180102705,4480,4480,4480,4480,0
|
|
20231110,103100,180102705,4480,4480,4480,4480,5
|
|
20231110,103000,180080305,4480,4480,4480,4480,5
|
|
20231110,102900,180057905,4465,4465,4465,4465,0
|
|
20231110,102800,180057905,4465,4465,4465,4465,0
|
|
20231110,102700,180057905,4465,4465,4465,4465,0
|
|
20231110,102600,180057905,4465,4465,4465,4465,0
|
|
20231110,102500,180057905,4465,4465,4465,4465,0
|
|
20231110,102400,180057905,4465,4465,4465,4465,0
|
|
20231110,102300,180057905,4465,4465,4465,4465,30
|
|
20231110,102200,179923955,4460,4460,4460,4460,0
|
|
20231110,102100,179923955,4460,4460,4460,4460,0
|
|
20231110,102000,179923955,4460,4460,4460,4460,30
|
|
20231110,101900,179790155,4450,4450,4450,4450,0
|
|
20231110,101800,179790155,4450,4450,4450,4450,80
|
|
20231110,101700,179434155,4450,4450,4450,4450,0
|
|
20231110,101600,179434155,4450,4450,4450,4450,52
|
|
20231110,101500,179202755,4450,4465,4465,4450,243
|
|
20231110,101400,178119765,4465,4465,4465,4465,0
|
|
20231110,101300,178119765,4465,4465,4465,4465,0
|
|
20231110,101200,178119765,4465,4480,4480,4465,1056
|
|
20231110,101100,173396745,4480,4480,4480,4480,10
|
|
20231110,101000,173351945,4480,4480,4480,4480,236
|
|
20231110,100900,172294665,4480,4480,4480,4480,50
|
|
20231110,100800,172070665,4490,4480,4490,4480,65
|
|
20231110,100700,171779445,4480,4480,4480,4480,0
|
|
20231110,100600,171779445,4480,4480,4480,4480,247
|
|
20231110,100500,170672885,4490,4485,4490,4485,410
|
|
20231110,100400,168832035,4485,4485,4485,4485,0
|
|
20231110,100300,168832035,4485,4485,4485,4485,2
|
|
20231110,100200,168823065,4490,4490,4490,4490,58
|
|
20231110,100100,168562645,4485,4485,4485,4485,6
|
|
20231110,100000,168535735,4485,4490,4490,4485,22
|
|
20231110,095900,168437005,4490,4490,4490,4490,35
|
|
20231110,095800,168279855,4450,4450,4450,4450,400
|
|
20231110,095700,166499855,4450,4450,4450,4450,159
|
|
20231110,095600,165792305,4450,4445,4450,4445,247
|
|
20231110,095500,164693305,4445,4430,4445,4430,1476
|
|
20231110,095400,158143945,4430,4450,4450,4430,4923
|
|
20231110,095300,136284595,4445,4450,4450,4445,816
|
|
20231110,095200,132653695,4450,4460,4460,4445,3362
|
|
20231110,095100,117690800,4490,4460,4490,4455,97
|
|
20231110,095000,117256635,4475,4475,4475,4475,20
|
|
20231110,094900,117167135,4455,4455,4455,4455,0
|
|
20231110,094800,117167135,4455,4455,4455,4455,670
|
|
20231110,094700,114182285,4455,4455,4455,4455,103
|
|
20231110,094600,113723420,4455,4455,4455,4455,2
|
|
20231110,094500,113714510,4455,4455,4455,4455,574
|
|
20231110,094400,111157340,4450,4450,4450,4450,0
|
|
20231110,094300,111157340,4450,4460,4460,4450,1138
|
|
20231110,094200,106086375,4460,4460,4460,4460,10
|
|
20231110,094100,106041775,4460,4455,4460,4455,343
|
|
20231110,094000,104512845,4460,4485,4485,4460,1832
|
|
20231110,093900,96342000,4460,4465,4470,4460,881
|
|
20231110,093800,92412710,4470,4465,4470,4465,1035
|
|
20231110,093700,87791035,4470,4470,4470,4470,180
|
|
20231110,093600,86986435,4470,4495,4495,4470,201
|
|
20231110,093500,86087940,4480,4475,4480,4475,1134
|
|
20231110,093400,81007625,4470,4470,4470,4470,208
|
|
20231110,093300,80077865,4480,4480,4480,4480,5
|
|
20231110,093200,80055465,4480,4480,4480,4480,5
|
|
20231110,093100,80033065,4480,4480,4480,4480,12
|
|
20231110,093000,79979305,4480,4480,4480,4470,335
|
|
20231110,092900,78481525,4480,4480,4480,4480,120
|
|
20231110,092800,77943925,4455,4455,4455,4455,0
|
|
20231110,092700,77943925,4455,4455,4455,4455,40
|
|
20231110,092600,77765725,4455,4455,4455,4455,600
|
|
20231110,092500,75092725,4450,4500,4500,4450,2015
|
|
20231110,092400,66114840,4500,4480,4500,4450,2338
|
|
20231110,092300,55670220,4475,4490,4490,4475,747
|
|
20231110,092200,52322245,4490,4490,4490,4490,55
|
|
20231110,092100,52075295,4485,4500,4500,4485,81
|
|
20231110,092000,51711590,4500,4520,4520,4500,32
|
|
20231110,091900,51567470,4520,4520,4520,4520,50
|
|
20231110,091800,51341470,4520,4520,4520,4500,5644
|
|
20231110,091700,25833810,4520,4520,4520,4510,1602
|
|
20231110,091600,18595655,4560,4560,4560,4560,0
|
|
20231110,091500,18595655,4560,4520,4560,4515,672
|
|
20231110,091400,15556235,4520,4520,4520,4520,70
|
|
20231110,091300,15239835,4525,4525,4575,4525,663
|
|
20231110,091200,12235235,4530,4585,4585,4530,303
|
|
20231110,091100,10861180,4585,4545,4585,4535,164
|
|
20231110,091000,10116950,4550,4550,4550,4550,191
|
|
20231110,090900,9247900,4550,4550,4550,4550,89
|
|
20231110,090800,8842950,4550,4550,4550,4550,452
|
|
20231110,090700,6786350,4545,4545,4545,4545,200
|
|
20231110,090600,5877350,4545,4550,4550,4545,553
|
|
20231110,090500,3363765,4550,4550,4550,4550,370
|
|
20231110,090400,1680265,4550,4555,4555,4550,100
|
|
20231110,090300,1225260,4550,4550,4550,4550,0
|
|
20231110,090200,1225260,4550,4550,4550,4550,0
|
|
20231110,090100,1225260,4550,4550,4550,4550,3
|
|
20231110,090000,1211610,4570,4610,4610,4570,263
|