660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,195700,317289450,4270,4270,4270,4270,1281
|
|
20231106,195600,317289450,4270,4270,4270,4270,0
|
|
20231106,195500,317289450,4270,4270,4270,4270,0
|
|
20231106,195400,317289450,4270,4270,4270,4270,0
|
|
20231106,195300,317289450,4270,4270,4270,4270,0
|
|
20231106,195200,317289450,4270,4270,4270,4270,0
|
|
20231106,195100,317289450,4270,4270,4270,4270,0
|
|
20231106,195000,317289450,4270,4270,4270,4270,0
|
|
20231106,194900,317289450,4270,4270,4270,4270,0
|
|
20231106,194800,317289450,4270,4270,4270,4270,0
|
|
20231106,194700,317289450,4270,4270,4270,4270,0
|
|
20231106,194600,317289450,4270,4270,4270,4270,0
|
|
20231106,194500,317289450,4270,4270,4270,4270,0
|
|
20231106,194400,317289450,4270,4270,4270,4270,0
|
|
20231106,194300,317289450,4270,4270,4270,4270,0
|
|
20231106,194200,317289450,4270,4270,4270,4270,0
|
|
20231106,194100,317289450,4270,4270,4270,4270,0
|
|
20231106,194000,317289450,4270,4270,4270,4270,0
|
|
20231106,193900,317289450,4270,4270,4270,4270,0
|
|
20231106,193800,317289450,4270,4270,4270,4270,0
|
|
20231106,193700,317289450,4270,4270,4270,4270,0
|
|
20231106,193600,317289450,4270,4270,4270,4270,0
|
|
20231106,193500,317289450,4270,4270,4270,4270,0
|
|
20231106,193400,317289450,4270,4270,4270,4270,0
|
|
20231106,193300,317289450,4270,4270,4270,4270,0
|
|
20231106,193200,317289450,4270,4270,4270,4270,0
|
|
20231106,193100,317289450,4270,4270,4270,4270,0
|
|
20231106,193000,317289450,4270,4270,4270,4270,0
|
|
20231106,192900,317289450,4270,4270,4270,4270,0
|
|
20231106,192800,317289450,4270,4270,4270,4270,0
|
|
20231106,192700,317289450,4270,4270,4270,4270,1281
|
|
20231106,192600,317289450,4270,4270,4270,4270,0
|
|
20231106,192500,317289450,4270,4270,4270,4270,0
|
|
20231106,192400,317289450,4270,4270,4270,4270,0
|
|
20231106,192300,317289450,4270,4270,4270,4270,0
|
|
20231106,192200,317289450,4270,4270,4270,4270,0
|
|
20231106,192100,317289450,4270,4270,4270,4270,0
|
|
20231106,192000,317289450,4270,4270,4270,4270,0
|
|
20231106,191900,317289450,4270,4270,4270,4270,0
|
|
20231106,191800,317289450,4270,4270,4270,4270,0
|
|
20231106,191700,317289450,4270,4270,4270,4270,0
|
|
20231106,191600,317289450,4270,4270,4270,4270,0
|
|
20231106,191500,317289450,4270,4270,4270,4270,0
|
|
20231106,191400,317289450,4270,4270,4270,4270,0
|
|
20231106,191300,317289450,4270,4270,4270,4270,0
|
|
20231106,191200,317289450,4270,4270,4270,4270,0
|
|
20231106,191100,317289450,4270,4270,4270,4270,0
|
|
20231106,191000,317289450,4270,4270,4270,4270,0
|
|
20231106,190900,317289450,4270,4270,4270,4270,0
|
|
20231106,190800,317289450,4270,4270,4270,4270,0
|
|
20231106,190700,317289450,4270,4270,4270,4270,0
|
|
20231106,190600,317289450,4270,4270,4270,4270,0
|
|
20231106,190500,317289450,4270,4270,4270,4270,0
|
|
20231106,190400,317289450,4270,4270,4270,4270,0
|
|
20231106,190300,317289450,4270,4270,4270,4270,0
|
|
20231106,190200,317289450,4270,4270,4270,4270,0
|
|
20231106,190100,317289450,4270,4270,4270,4270,0
|
|
20231106,190000,317289450,4270,4270,4270,4270,0
|
|
20231106,185900,317289450,4270,4270,4270,4270,0
|
|
20231106,185800,317289450,4270,4270,4270,4270,0
|
|
20231106,185700,317289450,4270,4270,4270,4270,1281
|
|
20231106,185600,317289450,4270,4270,4270,4270,0
|
|
20231106,185500,317289450,4270,4270,4270,4270,0
|
|
20231106,185400,317289450,4270,4270,4270,4270,0
|
|
20231106,185300,317289450,4270,4270,4270,4270,0
|
|
20231106,185200,317289450,4270,4270,4270,4270,0
|
|
20231106,185100,317289450,4270,4270,4270,4270,0
|
|
20231106,185000,317289450,4270,4270,4270,4270,0
|
|
20231106,184900,317289450,4270,4270,4270,4270,0
|
|
20231106,184800,317289450,4270,4270,4270,4270,0
|
|
20231106,184700,317289450,4270,4270,4270,4270,0
|
|
20231106,184600,317289450,4270,4270,4270,4270,0
|
|
20231106,184500,317289450,4270,4270,4270,4270,0
|
|
20231106,184400,317289450,4270,4270,4270,4270,0
|
|
20231106,184300,317289450,4270,4270,4270,4270,0
|
|
20231106,184200,317289450,4270,4270,4270,4270,0
|
|
20231106,184100,317289450,4270,4270,4270,4270,0
|
|
20231106,184000,317289450,4270,4270,4270,4270,0
|
|
20231106,183900,317289450,4270,4270,4270,4270,0
|
|
20231106,183800,317289450,4270,4270,4270,4270,0
|
|
20231106,183700,317289450,4270,4270,4270,4270,0
|
|
20231106,183600,317289450,4270,4270,4270,4270,0
|
|
20231106,183500,317289450,4270,4270,4270,4270,0
|
|
20231106,183400,317289450,4270,4270,4270,4270,0
|
|
20231106,183300,317289450,4270,4270,4270,4270,0
|
|
20231106,183200,317289450,4270,4270,4270,4270,0
|
|
20231106,183100,317289450,4270,4270,4270,4270,0
|
|
20231106,183000,317289450,4270,4270,4270,4270,0
|
|
20231106,182900,317289450,4270,4270,4270,4270,0
|
|
20231106,182800,317289450,4270,4270,4270,4270,0
|
|
20231106,182700,317289450,4270,4270,4270,4270,1281
|
|
20231106,182600,317289450,4270,4270,4270,4270,0
|
|
20231106,182500,317289450,4270,4270,4270,4270,0
|
|
20231106,182400,317289450,4270,4270,4270,4270,0
|
|
20231106,182300,317289450,4270,4270,4270,4270,0
|
|
20231106,182200,317289450,4270,4270,4270,4270,0
|
|
20231106,182100,317289450,4270,4270,4270,4270,0
|
|
20231106,182000,317289450,4270,4270,4270,4270,0
|
|
20231106,181900,317289450,4270,4270,4270,4270,0
|
|
20231106,181800,317289450,4270,4270,4270,4270,0
|
|
20231106,181700,317289450,4270,4270,4270,4270,0
|
|
20231106,181600,317289450,4270,4270,4270,4270,0
|
|
20231106,181500,317289450,4270,4270,4270,4270,0
|
|
20231106,181400,317289450,4270,4270,4270,4270,0
|
|
20231106,181300,317289450,4270,4270,4270,4270,0
|
|
20231106,181200,317289450,4270,4270,4270,4270,0
|
|
20231106,181100,317289450,4270,4270,4270,4270,0
|
|
20231106,181000,317289450,4270,4270,4270,4270,0
|
|
20231106,180900,317289450,4270,4270,4270,4270,0
|
|
20231106,180800,317289450,4270,4270,4270,4270,0
|
|
20231106,180700,317289450,4270,4270,4270,4270,0
|
|
20231106,180600,317289450,4270,4270,4270,4270,0
|
|
20231106,180500,317289450,4270,4270,4270,4270,0
|
|
20231106,180400,317289450,4270,4270,4270,4270,0
|
|
20231106,180300,317289450,4270,4270,4270,4270,0
|
|
20231106,180200,317289450,4270,4270,4270,4270,0
|
|
20231106,180100,317289450,4270,4270,4270,4270,0
|
|
20231106,180000,317289450,4270,4270,4270,4270,0
|
|
20231106,175900,317289450,4270,4270,4270,4270,0
|
|
20231106,175800,317289450,4270,4270,4270,4270,0
|
|
20231106,175700,317289450,4270,4270,4270,4270,1281
|
|
20231106,175600,317289450,4270,4270,4270,4270,0
|
|
20231106,175500,317289450,4270,4270,4270,4270,0
|
|
20231106,175400,317289450,4270,4270,4270,4270,0
|
|
20231106,175300,317289450,4270,4270,4270,4270,0
|
|
20231106,175200,317289450,4270,4270,4270,4270,0
|
|
20231106,175100,317289450,4270,4270,4270,4270,0
|
|
20231106,175000,317289450,4270,4270,4270,4270,0
|
|
20231106,174900,317289450,4270,4270,4270,4270,0
|
|
20231106,174800,317289450,4270,4270,4270,4270,0
|
|
20231106,174700,317289450,4270,4270,4270,4270,0
|
|
20231106,174600,317289450,4270,4270,4270,4270,0
|
|
20231106,174500,317289450,4270,4270,4270,4270,0
|
|
20231106,174400,317289450,4270,4270,4270,4270,0
|
|
20231106,174300,317289450,4270,4270,4270,4270,0
|
|
20231106,174200,317289450,4270,4270,4270,4270,0
|
|
20231106,174100,317289450,4270,4270,4270,4270,0
|
|
20231106,174000,317289450,4270,4270,4270,4270,0
|
|
20231106,173900,317289450,4270,4270,4270,4270,0
|
|
20231106,173800,317289450,4270,4270,4270,4270,0
|
|
20231106,173700,317289450,4270,4270,4270,4270,0
|
|
20231106,173600,317289450,4270,4270,4270,4270,0
|
|
20231106,173500,317289450,4270,4270,4270,4270,0
|
|
20231106,173400,317289450,4270,4270,4270,4270,0
|
|
20231106,173300,317289450,4270,4270,4270,4270,0
|
|
20231106,173200,317289450,4270,4270,4270,4270,0
|
|
20231106,173100,317289450,4270,4270,4270,4270,0
|
|
20231106,173000,317289450,4270,4270,4270,4270,0
|
|
20231106,172900,317289450,4270,4270,4270,4270,0
|
|
20231106,172800,317289450,4270,4270,4270,4270,0
|
|
20231106,172700,317289450,4270,4270,4270,4270,1281
|
|
20231106,172600,317289450,4270,4270,4270,4270,0
|
|
20231106,172500,317289450,4270,4270,4270,4270,0
|
|
20231106,172400,317289450,4270,4270,4270,4270,0
|
|
20231106,172300,317289450,4270,4270,4270,4270,0
|
|
20231106,172200,317289450,4270,4270,4270,4270,0
|
|
20231106,172100,317289450,4270,4270,4270,4270,0
|
|
20231106,172000,317289450,4270,4270,4270,4270,0
|
|
20231106,171900,317289450,4270,4270,4270,4270,0
|
|
20231106,171800,317289450,4270,4270,4270,4270,0
|
|
20231106,171700,317289450,4270,4270,4270,4270,0
|
|
20231106,171600,317289450,4270,4270,4270,4270,0
|
|
20231106,171500,317289450,4270,4270,4270,4270,0
|
|
20231106,171400,317289450,4270,4270,4270,4270,0
|
|
20231106,171300,317289450,4270,4270,4270,4270,0
|
|
20231106,171200,317289450,4270,4270,4270,4270,0
|
|
20231106,171100,317289450,4270,4270,4270,4270,0
|
|
20231106,171000,317289450,4270,4270,4270,4270,0
|
|
20231106,170900,317289450,4270,4270,4270,4270,0
|
|
20231106,170800,317289450,4270,4270,4270,4270,0
|
|
20231106,170700,317289450,4270,4270,4270,4270,0
|
|
20231106,170600,317289450,4270,4270,4270,4270,0
|
|
20231106,170500,317289450,4270,4270,4270,4270,0
|
|
20231106,170400,317289450,4270,4270,4270,4270,0
|
|
20231106,170300,317289450,4270,4270,4270,4270,0
|
|
20231106,170200,317289450,4270,4270,4270,4270,0
|
|
20231106,170100,317289450,4270,4270,4270,4270,0
|
|
20231106,170000,317289450,4270,4270,4270,4270,0
|
|
20231106,165900,317289450,4270,4270,4270,4270,0
|
|
20231106,165800,317289450,4270,4270,4270,4270,0
|
|
20231106,165700,317289450,4270,4270,4270,4270,1281
|
|
20231106,165600,317289450,4270,4270,4270,4270,0
|
|
20231106,165500,317289450,4270,4270,4270,4270,0
|
|
20231106,165400,317289450,4270,4270,4270,4270,0
|
|
20231106,165300,317289450,4270,4270,4270,4270,0
|
|
20231106,165200,317289450,4270,4270,4270,4270,0
|
|
20231106,165100,317289450,4270,4270,4270,4270,0
|
|
20231106,165000,317289450,4270,4270,4270,4270,0
|
|
20231106,164900,317289450,4270,4270,4270,4270,0
|
|
20231106,164800,317289450,4270,4270,4270,4270,0
|
|
20231106,164700,317289450,4270,4270,4270,4270,0
|
|
20231106,164600,317289450,4270,4270,4270,4270,0
|
|
20231106,164500,317289450,4270,4270,4270,4270,0
|
|
20231106,164400,317289450,4270,4270,4270,4270,0
|
|
20231106,164300,317289450,4270,4270,4270,4270,0
|
|
20231106,164200,317289450,4270,4270,4270,4270,0
|
|
20231106,164100,317289450,4270,4270,4270,4270,0
|
|
20231106,164000,317289450,4270,4270,4270,4270,0
|
|
20231106,163900,317289450,4270,4270,4270,4270,0
|
|
20231106,163800,317289450,4270,4270,4270,4270,0
|
|
20231106,163700,317289450,4270,4270,4270,4270,0
|
|
20231106,163600,317289450,4270,4270,4270,4270,0
|
|
20231106,163500,317289450,4270,4270,4270,4270,0
|
|
20231106,163400,317289450,4270,4270,4270,4270,0
|
|
20231106,163300,317289450,4270,4270,4270,4270,0
|
|
20231106,163200,317289450,4270,4270,4270,4270,0
|
|
20231106,163100,317289450,4270,4270,4270,4270,0
|
|
20231106,163000,317289450,4270,4270,4270,4270,0
|
|
20231106,162900,317289450,4270,4270,4270,4270,0
|
|
20231106,162800,317289450,4270,4270,4270,4270,0
|
|
20231106,162700,317289450,4270,4270,4270,4270,1281
|
|
20231106,162600,317289450,4270,4270,4270,4270,0
|
|
20231106,162500,317289450,4270,4270,4270,4270,0
|
|
20231106,162400,317289450,4270,4270,4270,4270,0
|
|
20231106,162300,317289450,4270,4270,4270,4270,0
|
|
20231106,162200,317289450,4270,4270,4270,4270,0
|
|
20231106,162100,317289450,4270,4270,4270,4270,0
|
|
20231106,162000,317289450,4270,4270,4270,4270,0
|
|
20231106,161900,317289450,4270,4270,4270,4270,0
|
|
20231106,161800,317289450,4270,4270,4270,4270,0
|
|
20231106,161700,317289450,4270,4270,4270,4270,0
|
|
20231106,161600,317289450,4270,4270,4270,4270,0
|
|
20231106,161500,317289450,4270,4270,4270,4270,0
|
|
20231106,161400,317289450,4270,4270,4270,4270,0
|
|
20231106,161300,317289450,4270,4270,4270,4270,0
|
|
20231106,161200,317289450,4270,4270,4270,4270,0
|
|
20231106,161100,317289450,4270,4270,4270,4270,0
|
|
20231106,161000,317289450,4270,4270,4270,4270,0
|
|
20231106,160900,317289450,4270,4270,4270,4270,0
|
|
20231106,160800,317289450,4270,4270,4270,4270,0
|
|
20231106,160700,317289450,4270,4270,4270,4270,0
|
|
20231106,160600,317289450,4270,4270,4270,4270,0
|
|
20231106,160500,317289450,4270,4270,4270,4270,0
|
|
20231106,160400,317289450,4270,4270,4270,4270,0
|
|
20231106,160300,317289450,4270,4270,4270,4270,0
|
|
20231106,160200,317289450,4270,4270,4270,4270,0
|
|
20231106,160100,317289450,4270,4270,4270,4270,0
|
|
20231106,160000,317289450,4270,4270,4270,4270,0
|
|
20231106,155900,317289450,4270,4270,4270,4270,0
|
|
20231106,155800,317289450,4270,4270,4270,4270,0
|
|
20231106,155700,317289450,4270,4270,4270,4270,1281
|
|
20231106,155600,317289450,4270,4270,4270,4270,0
|
|
20231106,155500,317289450,4270,4270,4270,4270,0
|
|
20231106,155400,317289450,4270,4270,4270,4270,0
|
|
20231106,155300,317289450,4270,4270,4270,4270,0
|
|
20231106,155200,317289450,4270,4270,4270,4270,0
|
|
20231106,155100,317289450,4270,4270,4270,4270,0
|
|
20231106,155000,317289450,4270,4270,4270,4270,0
|
|
20231106,154900,317289450,4270,4270,4270,4270,0
|
|
20231106,154800,317289450,4270,4270,4270,4270,0
|
|
20231106,154700,317289450,4270,4270,4270,4270,0
|
|
20231106,154600,317289450,4270,4270,4270,4270,0
|
|
20231106,154500,317289450,4270,4270,4270,4270,0
|
|
20231106,154400,317289450,4270,4270,4270,4270,0
|
|
20231106,154300,317289450,4270,4270,4270,4270,0
|
|
20231106,154200,317289450,4270,4270,4270,4270,0
|
|
20231106,154100,317289450,4270,4270,4270,4270,0
|
|
20231106,154000,317289450,4270,4270,4270,4270,0
|
|
20231106,153900,317289450,4270,4270,4270,4270,0
|
|
20231106,153800,317289450,4270,4270,4270,4270,0
|
|
20231106,153700,317289450,4270,4270,4270,4270,0
|
|
20231106,153600,317289450,4270,4270,4270,4270,0
|
|
20231106,153500,317289450,4270,4270,4270,4270,0
|
|
20231106,153400,317289450,4270,4270,4270,4270,0
|
|
20231106,153300,317289450,4270,4270,4270,4270,0
|
|
20231106,153200,317289450,4270,4270,4270,4270,0
|
|
20231106,153100,317289450,4270,4270,4270,4270,0
|
|
20231106,153000,317289450,4270,4270,4270,4270,1281
|
|
20231106,152900,311819580,4270,4270,4270,4270,0
|
|
20231106,152800,311819580,4270,4270,4270,4270,0
|
|
20231106,152700,311819580,4270,4270,4270,4270,0
|
|
20231106,152600,311819580,4270,4270,4270,4270,0
|
|
20231106,152500,311819580,4270,4270,4270,4270,0
|
|
20231106,152400,311819580,4270,4270,4270,4270,0
|
|
20231106,152300,311819580,4270,4270,4270,4270,0
|
|
20231106,152200,311819580,4270,4270,4270,4270,0
|
|
20231106,152100,311819580,4270,4270,4270,4270,0
|
|
20231106,152000,311819580,4270,4270,4270,4270,0
|
|
20231106,151900,311819580,4270,4265,4270,4260,1250
|
|
20231106,151800,306486230,4265,4265,4265,4265,22
|
|
20231106,151700,306392400,4260,4260,4260,4260,2
|
|
20231106,151600,306383880,4260,4260,4260,4260,14
|
|
20231106,151500,306324240,4260,4260,4260,4260,4
|
|
20231106,151400,306307200,4260,4260,4260,4260,1
|
|
20231106,151300,306302940,4260,4260,4260,4260,366
|
|
20231106,151200,304743780,4260,4260,4260,4260,3
|
|
20231106,151100,304731000,4260,4260,4260,4260,3
|
|
20231106,151000,304718220,4260,4265,4265,4260,62
|
|
20231106,150900,304453860,4260,4265,4265,4260,26
|
|
20231106,150800,304342975,4260,4260,4260,4260,11
|
|
20231106,150700,304296115,4260,4260,4260,4260,1
|
|
20231106,150600,304291855,4260,4260,4260,4260,1
|
|
20231106,150500,304287595,4260,4260,4260,4260,1
|
|
20231106,150400,304283335,4260,4260,4260,4260,1
|
|
20231106,150300,304279075,4260,4260,4260,4260,2
|
|
20231106,150200,304270555,4260,4260,4260,4260,2
|
|
20231106,150100,304262035,4260,4260,4260,4260,1
|
|
20231106,150000,304257775,4260,4260,4260,4260,1
|
|
20231106,145900,304253515,4265,4260,4265,4260,503
|
|
20231106,145800,302108230,4260,4260,4260,4260,200
|
|
20231106,145700,301256230,4260,4265,4265,4260,151
|
|
20231106,145600,300612220,4265,4260,4265,4260,5
|
|
20231106,145500,300590915,4265,4265,4265,4265,150
|
|
20231106,145400,299951165,4265,4265,4265,4260,159
|
|
20231106,145300,299273035,4265,4260,4265,4260,159
|
|
20231106,145200,298594935,4265,4265,4265,4265,150
|
|
20231106,145100,297955185,4265,4260,4265,4260,151
|
|
20231106,145000,297311175,4265,4260,4265,4260,152
|
|
20231106,144900,296662905,4265,4265,4265,4265,150
|
|
20231106,144800,296023155,4260,4265,4265,4260,151
|
|
20231106,144700,295379145,4265,4260,4265,4260,155
|
|
20231106,144600,294718095,4265,4260,4265,4260,176
|
|
20231106,144500,293967585,4260,4265,4265,4260,151
|
|
20231106,144400,293323575,4260,4260,4265,4260,153
|
|
20231106,144300,292671045,4260,4260,4265,4260,153
|
|
20231106,144200,292018510,4260,4265,4265,4260,151
|
|
20231106,144100,291374500,4260,4260,4265,4260,153
|
|
20231106,144000,290721970,4260,4260,4265,4260,152
|
|
20231106,143900,290073700,4260,4265,4265,4260,151
|
|
20231106,143800,289429690,4260,4260,4265,4260,152
|
|
20231106,143700,288781420,4260,4260,4265,4260,153
|
|
20231106,143600,288128890,4265,4260,4265,4260,162
|
|
20231106,143500,287438020,4260,4265,4265,4260,151
|
|
20231106,143400,286794010,4260,4260,4260,4255,102
|
|
20231106,143300,286359495,4260,4260,4265,4260,263
|
|
20231106,143200,285238365,4260,4260,4265,4260,163
|
|
20231106,143100,284543235,4260,4260,4265,4260,166
|
|
20231106,143000,283835320,4265,4260,4265,4255,191
|
|
20231106,142900,283021695,4260,4260,4260,4260,49
|
|
20231106,142800,282812955,4255,4260,4260,4255,152
|
|
20231106,142700,282165445,4255,4255,4260,4255,153
|
|
20231106,142600,281513680,4260,4260,4260,4260,150
|
|
20231106,142500,280874680,4255,4260,4260,4255,152
|
|
20231106,142400,280227170,4255,4260,4260,4255,152
|
|
20231106,142300,279579655,4260,4260,4260,4260,150
|
|
20231106,142200,278940655,4255,4255,4260,4255,152
|
|
20231106,142100,278293145,4255,4260,4260,4255,151
|
|
20231106,142000,277649890,4260,4260,4260,4255,154
|
|
20231106,141900,276993865,4260,4255,4265,4255,153
|
|
20231106,141800,276342085,4265,4260,4265,4260,150
|
|
20231106,141700,275702350,4265,4260,4265,4260,150
|
|
20231106,141600,275062605,4265,4265,4265,4265,0
|
|
20231106,141500,275062605,4265,4260,4265,4260,151
|
|
20231106,141400,274418605,4265,4260,4265,4260,152
|
|
20231106,141300,273770330,4265,4260,4265,4260,150
|
|
20231106,141200,273130620,4265,4260,4265,4260,150
|
|
20231106,141100,272491135,4265,4260,4265,4260,150
|
|
20231106,141000,271851430,4265,4260,4265,4260,150
|
|
20231106,140900,271211705,4265,4260,4265,4260,150
|
|
20231106,140800,270571960,4265,4260,4265,4260,150
|
|
20231106,140700,269932260,4265,4260,4265,4260,150
|
|
20231106,140600,269293015,4265,4260,4265,4260,150
|
|
20231106,140500,268653305,4265,4260,4265,4260,150
|
|
20231106,140400,268013560,4265,4260,4265,4260,151
|
|
20231106,140300,267369585,4265,4260,4265,4260,150
|
|
20231106,140200,266730380,4260,4265,4265,4260,395
|
|
20231106,140100,265046930,4265,4265,4265,4265,150
|
|
20231106,140000,264407180,4265,4265,4265,4265,150
|
|
20231106,135900,263767430,4265,4265,4265,4265,150
|
|
20231106,135800,263127680,4265,4265,4265,4265,150
|
|
20231106,135700,262487930,4265,4265,4265,4265,150
|
|
20231106,135600,261848180,4265,4265,4265,4265,150
|
|
20231106,135500,261208430,4265,4260,4265,4255,28
|
|
20231106,135400,261089180,4265,4260,4265,4260,154
|
|
20231106,135300,260432390,4265,4260,4265,4260,150
|
|
20231106,135200,259792645,4265,4260,4265,4260,150
|
|
20231106,135100,259152940,4260,4260,4265,4260,154
|
|
20231106,135000,258496150,4265,4260,4265,4260,150
|
|
20231106,134900,257856440,4265,4260,4265,4260,150
|
|
20231106,134800,257216695,4265,4260,4265,4260,150
|
|
20231106,134700,256577040,4260,4260,4260,4260,150
|
|
20231106,134600,255938040,4260,4265,4265,4260,291
|
|
20231106,134500,254697630,4265,4265,4265,4265,150
|
|
20231106,134400,254057880,4265,4260,4265,4260,14
|
|
20231106,134300,253998235,4255,4260,4265,4255,151
|
|
20231106,134200,253354285,4265,4260,4265,4260,150
|
|
20231106,134100,252714540,4265,4260,4265,4260,152
|
|
20231106,134000,252066320,4265,4260,4265,4260,150
|
|
20231106,133900,251426585,4265,4260,4265,4260,150
|
|
20231106,133800,250786840,4265,4260,4265,4260,150
|
|
20231106,133700,250147110,4265,4260,4265,4260,150
|
|
20231106,133600,249507640,4260,4260,4260,4260,173
|
|
20231106,133500,248770660,4260,4260,4260,4260,0
|
|
20231106,133400,248770660,4260,4255,4260,4255,175
|
|
20231106,133300,248025285,4260,4260,4260,4260,150
|
|
20231106,133200,247386285,4260,4260,4260,4260,150
|
|
20231106,133100,246747285,4255,4260,4260,4255,155
|
|
20231106,133000,246087010,4260,4260,4260,4260,208
|
|
20231106,132900,245200930,4260,4260,4260,4260,150
|
|
20231106,132800,244561930,4260,4260,4260,4260,157
|
|
20231106,132700,243893110,4260,4260,4260,4260,203
|
|
20231106,132600,243028330,4260,4260,4260,4260,150
|
|
20231106,132500,242389330,4260,4260,4260,4260,155
|
|
20231106,132400,241729030,4260,4260,4260,4255,597
|
|
20231106,132300,239188020,4260,4260,4260,4260,150
|
|
20231106,132200,238549020,4260,4260,4260,4260,150
|
|
20231106,132100,237910020,4260,4260,4260,4260,150
|
|
20231106,132000,237271020,4260,4260,4260,4260,150
|
|
20231106,131900,236632020,4255,4255,4255,4255,13
|
|
20231106,131800,236576705,4250,4255,4260,4250,1783
|
|
20231106,131700,228997460,4260,4255,4260,4255,150
|
|
20231106,131600,228358500,4260,4255,4260,4255,150
|
|
20231106,131500,227719750,4255,4255,4255,4255,152
|
|
20231106,131400,227072990,4250,4250,4250,4250,0
|
|
20231106,131300,227072990,4250,4250,4250,4250,0
|
|
20231106,131200,227072990,4250,4250,4250,4250,0
|
|
20231106,131100,227072990,4250,4255,4255,4250,12
|
|
20231106,131000,227021965,4255,4255,4255,4255,0
|
|
20231106,130900,227021965,4255,4255,4255,4255,0
|
|
20231106,130800,227021965,4255,4255,4255,4255,0
|
|
20231106,130700,227021965,4255,4255,4255,4255,0
|
|
20231106,130600,227021965,4255,4255,4255,4255,0
|
|
20231106,130500,227021965,4255,4260,4260,4255,35
|
|
20231106,130400,226873035,4255,4255,4260,4255,968
|
|
20231106,130300,222754190,4250,4255,4255,4250,303
|
|
20231106,130200,221466435,4255,4250,4255,4250,16
|
|
20231106,130100,221398430,4255,4255,4255,4255,0
|
|
20231106,130000,221398430,4255,4255,4255,4255,0
|
|
20231106,125900,221398430,4255,4255,4255,4255,0
|
|
20231106,125800,221398430,4255,4255,4255,4255,0
|
|
20231106,125700,221398430,4255,4255,4255,4255,10
|
|
20231106,125600,221355880,4255,4255,4255,4255,0
|
|
20231106,125500,221355880,4255,4255,4255,4255,2
|
|
20231106,125400,221347370,4255,4255,4255,4255,2
|
|
20231106,125300,221338860,4255,4255,4255,4255,0
|
|
20231106,125200,221338860,4255,4255,4255,4255,1
|
|
20231106,125100,221334605,4250,4250,4250,4250,0
|
|
20231106,125000,221334605,4250,4255,4255,4250,233
|
|
20231106,124900,220343195,4255,4255,4255,4255,0
|
|
20231106,124800,220343195,4255,4255,4255,4255,0
|
|
20231106,124700,220343195,4255,4255,4255,4255,12
|
|
20231106,124600,220292135,4260,4255,4260,4255,478
|
|
20231106,124500,218258240,4255,4255,4255,4255,0
|
|
20231106,124400,218258240,4255,4255,4255,4255,1
|
|
20231106,124300,218253985,4255,4255,4255,4255,78
|
|
20231106,124200,217922095,4255,4255,4255,4255,0
|
|
20231106,124100,217922095,4255,4255,4255,4255,0
|
|
20231106,124000,217922095,4255,4255,4255,4255,59
|
|
20231106,123900,217671050,4255,4255,4255,4255,0
|
|
20231106,123800,217671050,4255,4255,4255,4255,0
|
|
20231106,123700,217671050,4255,4255,4255,4255,0
|
|
20231106,123600,217671050,4255,4255,4255,4255,0
|
|
20231106,123500,217671050,4255,4250,4255,4250,128
|
|
20231106,123400,217126460,4255,4250,4255,4250,119
|
|
20231106,123300,216620700,4255,4250,4255,4250,2
|
|
20231106,123200,216612195,4250,4250,4250,4250,2391
|
|
20231106,123100,206450445,4255,4255,4255,4255,0
|
|
20231106,123000,206450445,4255,4255,4255,4255,0
|
|
20231106,122900,206450445,4255,4255,4255,4255,7
|
|
20231106,122800,206420660,4255,4255,4255,4255,174
|
|
20231106,122700,205680290,4255,4255,4255,4255,0
|
|
20231106,122600,205680290,4255,4255,4255,4255,1001
|
|
20231106,122500,201421035,4255,4255,4255,4255,0
|
|
20231106,122400,201421035,4255,4255,4255,4255,1
|
|
20231106,122300,201416780,4255,4255,4255,4255,0
|
|
20231106,122200,201416780,4255,4255,4255,4255,4
|
|
20231106,122100,201399760,4255,4250,4255,4250,309
|
|
20231106,122000,200085035,4255,4255,4255,4255,88
|
|
20231106,121900,199710595,4255,4255,4255,4255,232
|
|
20231106,121800,198723435,4255,4255,4255,4255,90
|
|
20231106,121700,198340485,4255,4255,4255,4255,90
|
|
20231106,121600,197957535,4255,4255,4255,4255,88
|
|
20231106,121500,197583095,4255,4255,4255,4255,100
|
|
20231106,121400,197157595,4255,4255,4255,4255,166
|
|
20231106,121300,196451265,4255,4255,4255,4255,0
|
|
20231106,121200,196451265,4255,4255,4255,4255,0
|
|
20231106,121100,196451265,4255,4255,4255,4255,5
|
|
20231106,121000,196429990,4255,4250,4255,4250,404
|
|
20231106,120900,194712960,4255,4255,4255,4255,81
|
|
20231106,120800,194368305,4255,4255,4255,4255,0
|
|
20231106,120700,194368305,4255,4255,4255,4255,563
|
|
20231106,120600,191972740,4260,4260,4260,4260,0
|
|
20231106,120500,191972740,4260,4260,4260,4260,0
|
|
20231106,120400,191972740,4260,4260,4260,4260,2
|
|
20231106,120300,191964220,4260,4260,4260,4260,0
|
|
20231106,120200,191964220,4260,4260,4260,4260,0
|
|
20231106,120100,191964220,4260,4260,4260,4260,0
|
|
20231106,120000,191964220,4260,4260,4260,4260,0
|
|
20231106,115900,191964220,4260,4260,4260,4260,0
|
|
20231106,115800,191964220,4260,4260,4260,4260,0
|
|
20231106,115700,191964220,4260,4260,4260,4260,0
|
|
20231106,115600,191964220,4260,4260,4260,4260,0
|
|
20231106,115500,191964220,4260,4260,4260,4260,0
|
|
20231106,115400,191964220,4260,4260,4265,4260,360
|
|
20231106,115300,190430615,4255,4260,4260,4255,255
|
|
20231106,115200,189344815,4265,4255,4265,4255,14
|
|
20231106,115100,189285235,4255,4255,4255,4255,12
|
|
20231106,115000,189234175,4255,4255,4255,4255,0
|
|
20231106,114900,189234175,4255,4255,4255,4255,4
|
|
20231106,114800,189217155,4255,4255,4255,4255,0
|
|
20231106,114700,189217155,4255,4250,4255,4250,13
|
|
20231106,114600,189161895,4255,4250,4265,4250,169
|
|
20231106,114500,188443235,4250,4250,4250,4250,98
|
|
20231106,114400,188026735,4250,4255,4255,4250,67
|
|
20231106,114300,187741680,4250,4250,4250,4250,110
|
|
20231106,114200,187274180,4250,4250,4250,4250,5
|
|
20231106,114100,187252930,4250,4250,4250,4250,579
|
|
20231106,114000,184792180,4250,4250,4250,4250,4
|
|
20231106,113900,184775180,4250,4250,4250,4250,517
|
|
20231106,113800,182577930,4250,4250,4250,4250,0
|
|
20231106,113700,182577930,4250,4250,4250,4250,0
|
|
20231106,113600,182577930,4250,4250,4250,4250,0
|
|
20231106,113500,182577930,4250,4250,4250,4250,0
|
|
20231106,113400,182577930,4250,4250,4250,4250,601
|
|
20231106,113300,180023680,4245,4245,4245,4245,16
|
|
20231106,113200,179955760,4245,4245,4245,4245,17
|
|
20231106,113100,179883595,4250,4250,4250,4250,1453
|
|
20231106,113000,173708345,4255,4255,4255,4255,112
|
|
20231106,112900,173231785,4255,4260,4260,4255,5166
|
|
20231106,112800,151235440,4260,4260,4260,4260,0
|
|
20231106,112700,151235440,4260,4260,4260,4260,0
|
|
20231106,112600,151235440,4260,4260,4260,4260,0
|
|
20231106,112500,151235440,4260,4260,4260,4260,0
|
|
20231106,112400,151235440,4260,4260,4260,4260,15
|
|
20231106,112300,151171540,4260,4260,4260,4260,0
|
|
20231106,112200,151171540,4260,4260,4260,4260,0
|
|
20231106,112100,151171540,4260,4260,4260,4260,7
|
|
20231106,112000,151141720,4265,4265,4265,4265,0
|
|
20231106,111900,151141720,4265,4265,4265,4265,80
|
|
20231106,111800,150800520,4265,4265,4265,4265,172
|
|
20231106,111700,150066940,4265,4265,4265,4265,591
|
|
20231106,111600,147546325,4265,4265,4265,4265,653
|
|
20231106,111500,144761280,4265,4265,4265,4265,0
|
|
20231106,111400,144761280,4265,4265,4265,4265,601
|
|
20231106,111300,142198015,4265,4265,4265,4265,0
|
|
20231106,111200,142198015,4265,4260,4265,4260,1251
|
|
20231106,111100,136868750,4265,4265,4265,4265,0
|
|
20231106,111000,136868750,4265,4265,4265,4265,1
|
|
20231106,110900,136864485,4260,4260,4260,4260,12
|
|
20231106,110800,136813365,4265,4265,4265,4265,0
|
|
20231106,110700,136813365,4265,4265,4265,4265,0
|
|
20231106,110600,136813365,4265,4265,4265,4265,140
|
|
20231106,110500,136216265,4265,4265,4265,4265,0
|
|
20231106,110400,136216265,4265,4265,4265,4265,0
|
|
20231106,110300,136216265,4265,4265,4265,4265,0
|
|
20231106,110200,136216265,4265,4265,4265,4265,1
|
|
20231106,110100,136212000,4260,4260,4260,4260,23
|
|
20231106,110000,136114020,4265,4265,4265,4265,1
|
|
20231106,105900,136109755,4260,4260,4260,4260,13
|
|
20231106,105800,136054375,4265,4265,4265,4265,0
|
|
20231106,105700,136054375,4265,4265,4265,4260,12
|
|
20231106,105600,136003200,4260,4260,4260,4260,30
|
|
20231106,105500,135875400,4265,4265,4265,4265,20
|
|
20231106,105400,135790100,4265,4265,4265,4265,4222
|
|
20231106,105300,117783270,4270,4270,4270,4270,0
|
|
20231106,105200,117783270,4270,4270,4270,4270,0
|
|
20231106,105100,117783270,4270,4270,4270,4270,0
|
|
20231106,105000,117783270,4270,4270,4270,4270,97
|
|
20231106,104900,117369080,4270,4270,4270,4270,502
|
|
20231106,104800,115225540,4275,4270,4275,4270,213
|
|
20231106,104700,114315980,4270,4270,4270,4270,2133
|
|
20231106,104600,105208070,4275,4275,4275,4275,0
|
|
20231106,104500,105208070,4275,4275,4275,4275,0
|
|
20231106,104400,105208070,4275,4275,4275,4275,0
|
|
20231106,104300,105208070,4275,4275,4275,4275,0
|
|
20231106,104200,105208070,4275,4275,4275,4275,100
|
|
20231106,104100,104780570,4275,4275,4275,4275,0
|
|
20231106,104000,104780570,4275,4275,4275,4275,0
|
|
20231106,103900,104780570,4275,4275,4275,4275,0
|
|
20231106,103800,104780570,4275,4275,4275,4275,0
|
|
20231106,103700,104780570,4275,4270,4275,4270,2
|
|
20231106,103600,104772025,4270,4270,4270,4270,1
|
|
20231106,103500,104767755,4275,4275,4275,4275,0
|
|
20231106,103400,104767755,4275,4275,4275,4275,0
|
|
20231106,103300,104767755,4275,4275,4275,4275,0
|
|
20231106,103200,104767755,4275,4270,4275,4270,11
|
|
20231106,103100,104720735,4275,4275,4275,4275,0
|
|
20231106,103000,104720735,4275,4275,4275,4275,0
|
|
20231106,102900,104720735,4275,4275,4275,4275,10
|
|
20231106,102800,104677985,4275,4270,4275,4270,981
|
|
20231106,102700,100489110,4275,4275,4275,4275,0
|
|
20231106,102600,100489110,4275,4270,4275,4270,13
|
|
20231106,102500,100433550,4270,4270,4270,4270,0
|
|
20231106,102400,100433550,4270,4270,4270,4270,16
|
|
20231106,102300,100365230,4270,4270,4270,4270,0
|
|
20231106,102200,100365230,4270,4270,4270,4270,0
|
|
20231106,102100,100365230,4270,4270,4270,4270,0
|
|
20231106,102000,100365230,4270,4270,4270,4270,1928
|
|
20231106,101900,92132670,4275,4275,4275,4275,300
|
|
20231106,101800,90850170,4275,4275,4275,4275,0
|
|
20231106,101700,90850170,4275,4275,4275,4275,0
|
|
20231106,101600,90850170,4275,4270,4275,4270,17
|
|
20231106,101500,90777575,4275,4275,4275,4275,1095
|
|
20231106,101400,86096450,4280,4275,4280,4275,216
|
|
20231106,101300,85173045,4280,4280,4280,4280,0
|
|
20231106,101200,85173045,4280,4280,4280,4280,0
|
|
20231106,101100,85173045,4280,4280,4280,4280,0
|
|
20231106,101000,85173045,4280,4280,4280,4280,0
|
|
20231106,100900,85173045,4280,4280,4280,4280,0
|
|
20231106,100800,85173045,4280,4280,4280,4280,0
|
|
20231106,100700,85173045,4280,4280,4280,4280,10
|
|
20231106,100600,85130245,4275,4275,4275,4275,0
|
|
20231106,100500,85130245,4275,4275,4275,4275,1
|
|
20231106,100400,85125970,4270,4275,4280,4270,471
|
|
20231106,100300,83110395,4270,4270,4275,4270,1405
|
|
20231106,100200,77105080,4265,4270,4270,4265,411
|
|
20231106,100100,75351165,4270,4270,4270,4270,0
|
|
20231106,100000,75351165,4270,4270,4270,4270,0
|
|
20231106,095900,75351165,4270,4270,4270,4270,0
|
|
20231106,095800,75351165,4270,4265,4270,4265,2
|
|
20231106,095700,75342630,4265,4265,4265,4265,37
|
|
20231106,095600,75184825,4270,4270,4270,4270,0
|
|
20231106,095500,75184825,4270,4270,4270,4270,0
|
|
20231106,095400,75184825,4270,4270,4270,4270,0
|
|
20231106,095300,75184825,4270,4270,4270,4270,0
|
|
20231106,095200,75184825,4270,4270,4270,4270,0
|
|
20231106,095100,75184825,4270,4270,4270,4270,350
|
|
20231106,095000,73690325,4265,4270,4270,4265,26
|
|
20231106,094900,73579310,4270,4270,4270,4270,10
|
|
20231106,094800,73536610,4270,4270,4270,4270,0
|
|
20231106,094700,73536610,4270,4270,4270,4270,10
|
|
20231106,094600,73493910,4270,4270,4270,4270,0
|
|
20231106,094500,73493910,4270,4270,4270,4270,414
|
|
20231106,094400,71726130,4275,4270,4275,4270,235
|
|
20231106,094300,70721510,4275,4275,4275,4275,0
|
|
20231106,094200,70721510,4275,4270,4275,4270,44
|
|
20231106,094100,70533575,4275,4270,4275,4270,718
|
|
20231106,094000,67467670,4270,4270,4270,4270,61
|
|
20231106,093900,67207200,4270,4270,4270,4270,235
|
|
20231106,093800,66203750,4265,4265,4265,4265,122
|
|
20231106,093700,65683420,4270,4270,4270,4270,0
|
|
20231106,093600,65683420,4270,4270,4270,4270,0
|
|
20231106,093500,65683420,4270,4270,4270,4270,1
|
|
20231106,093400,65679150,4265,4265,4265,4265,1
|
|
20231106,093300,65674885,4270,4270,4270,4270,0
|
|
20231106,093200,65674885,4270,4270,4270,4270,2
|
|
20231106,093100,65666345,4265,4265,4265,4265,0
|
|
20231106,093000,65666345,4265,4265,4265,4265,1
|
|
20231106,092900,65662080,4265,4265,4265,4265,108
|
|
20231106,092800,65201460,4270,4260,4270,4260,100
|
|
20231106,092700,64774960,4260,4260,4260,4260,1051
|
|
20231106,092600,60297700,4260,4260,4265,4260,1569
|
|
20231106,092500,53610665,4265,4265,4265,4265,0
|
|
20231106,092400,53610665,4265,4260,4265,4260,62
|
|
20231106,092300,53346240,4260,4260,4260,4260,923
|
|
20231106,092200,49414260,4260,4260,4260,4260,399
|
|
20231106,092100,47714520,4265,4265,4265,4260,16
|
|
20231106,092000,47646330,4265,4265,4265,4265,0
|
|
20231106,091900,47646330,4265,4260,4265,4260,4
|
|
20231106,091800,47629280,4260,4265,4265,4260,13
|
|
20231106,091700,47573860,4260,4260,4260,4260,0
|
|
20231106,091600,47573860,4260,4260,4260,4260,0
|
|
20231106,091500,47573860,4260,4260,4260,4260,0
|
|
20231106,091400,47573860,4260,4255,4260,4255,84
|
|
20231106,091300,47216210,4255,4260,4260,4255,270
|
|
20231106,091200,46066075,4265,4265,4265,4265,3
|
|
20231106,091100,46053280,4260,4260,4260,4260,1
|
|
20231106,091000,46049020,4260,4260,4260,4260,4
|
|
20231106,090900,46031980,4260,4260,4260,4260,3
|
|
20231106,090800,46019200,4260,4260,4260,4260,60
|
|
20231106,090700,45763600,4260,4260,4260,4260,0
|
|
20231106,090600,45763600,4260,4260,4260,4260,10
|
|
20231106,090500,45721000,4265,4260,4265,4260,275
|
|
20231106,090400,44549380,4260,4260,4260,4260,1
|
|
20231106,090300,44545120,4265,4260,4265,4260,2252
|
|
20231106,090200,34951500,4260,4260,4260,4260,3
|
|
20231106,090100,34938720,4270,4270,4270,4265,2207
|
|
20231106,090000,25525140,4270,4270,4270,4265,3837
|