659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,195600,256519180,4530,4530,4530,4530,1931
|
|
20231110,195500,256519180,4530,4530,4530,4530,0
|
|
20231110,195400,256519180,4530,4530,4530,4530,0
|
|
20231110,195300,256519180,4530,4530,4530,4530,0
|
|
20231110,195200,256519180,4530,4530,4530,4530,0
|
|
20231110,195100,256519180,4530,4530,4530,4530,0
|
|
20231110,195000,256519180,4530,4530,4530,4530,0
|
|
20231110,194900,256519180,4530,4530,4530,4530,0
|
|
20231110,194800,256519180,4530,4530,4530,4530,0
|
|
20231110,194700,256519180,4530,4530,4530,4530,0
|
|
20231110,194600,256519180,4530,4530,4530,4530,0
|
|
20231110,194500,256519180,4530,4530,4530,4530,0
|
|
20231110,194400,256519180,4530,4530,4530,4530,0
|
|
20231110,194300,256519180,4530,4530,4530,4530,0
|
|
20231110,194200,256519180,4530,4530,4530,4530,0
|
|
20231110,194100,256519180,4530,4530,4530,4530,0
|
|
20231110,194000,256519180,4530,4530,4530,4530,0
|
|
20231110,193900,256519180,4530,4530,4530,4530,0
|
|
20231110,193800,256519180,4530,4530,4530,4530,0
|
|
20231110,193700,256519180,4530,4530,4530,4530,0
|
|
20231110,193600,256519180,4530,4530,4530,4530,0
|
|
20231110,193500,256519180,4530,4530,4530,4530,0
|
|
20231110,193400,256519180,4530,4530,4530,4530,0
|
|
20231110,193300,256519180,4530,4530,4530,4530,0
|
|
20231110,193200,256519180,4530,4530,4530,4530,0
|
|
20231110,193100,256519180,4530,4530,4530,4530,0
|
|
20231110,193000,256519180,4530,4530,4530,4530,0
|
|
20231110,192900,256519180,4530,4530,4530,4530,0
|
|
20231110,192800,256519180,4530,4530,4530,4530,0
|
|
20231110,192700,256519180,4530,4530,4530,4530,0
|
|
20231110,192600,256519180,4530,4530,4530,4530,1931
|
|
20231110,192500,256519180,4530,4530,4530,4530,0
|
|
20231110,192400,256519180,4530,4530,4530,4530,0
|
|
20231110,192300,256519180,4530,4530,4530,4530,0
|
|
20231110,192200,256519180,4530,4530,4530,4530,0
|
|
20231110,192100,256519180,4530,4530,4530,4530,0
|
|
20231110,192000,256519180,4530,4530,4530,4530,0
|
|
20231110,191900,256519180,4530,4530,4530,4530,0
|
|
20231110,191800,256519180,4530,4530,4530,4530,0
|
|
20231110,191700,256519180,4530,4530,4530,4530,0
|
|
20231110,191600,256519180,4530,4530,4530,4530,0
|
|
20231110,191500,256519180,4530,4530,4530,4530,0
|
|
20231110,191400,256519180,4530,4530,4530,4530,0
|
|
20231110,191300,256519180,4530,4530,4530,4530,0
|
|
20231110,191200,256519180,4530,4530,4530,4530,0
|
|
20231110,191100,256519180,4530,4530,4530,4530,0
|
|
20231110,191000,256519180,4530,4530,4530,4530,0
|
|
20231110,190900,256519180,4530,4530,4530,4530,0
|
|
20231110,190800,256519180,4530,4530,4530,4530,0
|
|
20231110,190700,256519180,4530,4530,4530,4530,0
|
|
20231110,190600,256519180,4530,4530,4530,4530,0
|
|
20231110,190500,256519180,4530,4530,4530,4530,0
|
|
20231110,190400,256519180,4530,4530,4530,4530,0
|
|
20231110,190300,256519180,4530,4530,4530,4530,0
|
|
20231110,190200,256519180,4530,4530,4530,4530,0
|
|
20231110,190100,256519180,4530,4530,4530,4530,0
|
|
20231110,190000,256519180,4530,4530,4530,4530,0
|
|
20231110,185900,256519180,4530,4530,4530,4530,0
|
|
20231110,185800,256519180,4530,4530,4530,4530,0
|
|
20231110,185700,256519180,4530,4530,4530,4530,0
|
|
20231110,185600,256519180,4530,4530,4530,4530,1931
|
|
20231110,185500,256519180,4530,4530,4530,4530,0
|
|
20231110,185400,256519180,4530,4530,4530,4530,0
|
|
20231110,185300,256519180,4530,4530,4530,4530,0
|
|
20231110,185200,256519180,4530,4530,4530,4530,0
|
|
20231110,185100,256519180,4530,4530,4530,4530,0
|
|
20231110,185000,256519180,4530,4530,4530,4530,0
|
|
20231110,184900,256519180,4530,4530,4530,4530,0
|
|
20231110,184800,256519180,4530,4530,4530,4530,0
|
|
20231110,184700,256519180,4530,4530,4530,4530,0
|
|
20231110,184600,256519180,4530,4530,4530,4530,0
|
|
20231110,184500,256519180,4530,4530,4530,4530,0
|
|
20231110,184400,256519180,4530,4530,4530,4530,0
|
|
20231110,184300,256519180,4530,4530,4530,4530,0
|
|
20231110,184200,256519180,4530,4530,4530,4530,0
|
|
20231110,184100,256519180,4530,4530,4530,4530,0
|
|
20231110,184000,256519180,4530,4530,4530,4530,0
|
|
20231110,183900,256519180,4530,4530,4530,4530,0
|
|
20231110,183800,256519180,4530,4530,4530,4530,0
|
|
20231110,183700,256519180,4530,4530,4530,4530,0
|
|
20231110,183600,256519180,4530,4530,4530,4530,0
|
|
20231110,183500,256519180,4530,4530,4530,4530,0
|
|
20231110,183400,256519180,4530,4530,4530,4530,0
|
|
20231110,183300,256519180,4530,4530,4530,4530,0
|
|
20231110,183200,256519180,4530,4530,4530,4530,0
|
|
20231110,183100,256519180,4530,4530,4530,4530,0
|
|
20231110,183000,256519180,4530,4530,4530,4530,0
|
|
20231110,182900,256519180,4530,4530,4530,4530,0
|
|
20231110,182800,256519180,4530,4530,4530,4530,0
|
|
20231110,182700,256519180,4530,4530,4530,4530,0
|
|
20231110,182600,256519180,4530,4530,4530,4530,1931
|
|
20231110,182500,256519180,4530,4530,4530,4530,0
|
|
20231110,182400,256519180,4530,4530,4530,4530,0
|
|
20231110,182300,256519180,4530,4530,4530,4530,0
|
|
20231110,182200,256519180,4530,4530,4530,4530,0
|
|
20231110,182100,256519180,4530,4530,4530,4530,0
|
|
20231110,182000,256519180,4530,4530,4530,4530,0
|
|
20231110,181900,256519180,4530,4530,4530,4530,0
|
|
20231110,181800,256519180,4530,4530,4530,4530,0
|
|
20231110,181700,256519180,4530,4530,4530,4530,0
|
|
20231110,181600,256519180,4530,4530,4530,4530,0
|
|
20231110,181500,256519180,4530,4530,4530,4530,0
|
|
20231110,181400,256519180,4530,4530,4530,4530,0
|
|
20231110,181300,256519180,4530,4530,4530,4530,0
|
|
20231110,181200,256519180,4530,4530,4530,4530,0
|
|
20231110,181100,256519180,4530,4530,4530,4530,0
|
|
20231110,181000,256519180,4530,4530,4530,4530,0
|
|
20231110,180900,256519180,4530,4530,4530,4530,0
|
|
20231110,180800,256519180,4530,4530,4530,4530,0
|
|
20231110,180700,256519180,4530,4530,4530,4530,0
|
|
20231110,180600,256519180,4530,4530,4530,4530,0
|
|
20231110,180500,256519180,4530,4530,4530,4530,0
|
|
20231110,180400,256519180,4530,4530,4530,4530,0
|
|
20231110,180300,256519180,4530,4530,4530,4530,0
|
|
20231110,180200,256519180,4530,4530,4530,4530,0
|
|
20231110,180100,256519180,4530,4530,4530,4530,0
|
|
20231110,180000,256519180,4530,4530,4530,4530,0
|
|
20231110,175900,256519180,4530,4530,4530,4530,0
|
|
20231110,175800,256519180,4530,4530,4530,4530,0
|
|
20231110,175700,256519180,4530,4530,4530,4530,0
|
|
20231110,175600,256519180,4530,4530,4530,4530,1931
|
|
20231110,175500,256519180,4530,4530,4530,4530,0
|
|
20231110,175400,256519180,4530,4530,4530,4530,0
|
|
20231110,175300,256519180,4530,4530,4530,4530,0
|
|
20231110,175200,256519180,4530,4530,4530,4530,0
|
|
20231110,175100,256519180,4530,4530,4530,4530,0
|
|
20231110,175000,256519180,4530,4530,4530,4530,0
|
|
20231110,174900,256519180,4530,4530,4530,4530,0
|
|
20231110,174800,256519180,4530,4530,4530,4530,0
|
|
20231110,174700,256519180,4530,4530,4530,4530,0
|
|
20231110,174600,256519180,4530,4530,4530,4530,0
|
|
20231110,174500,256519180,4530,4530,4530,4530,0
|
|
20231110,174400,256519180,4530,4530,4530,4530,0
|
|
20231110,174300,256519180,4530,4530,4530,4530,0
|
|
20231110,174200,256519180,4530,4530,4530,4530,0
|
|
20231110,174100,256519180,4530,4530,4530,4530,0
|
|
20231110,174000,256519180,4530,4530,4530,4530,0
|
|
20231110,173900,256519180,4530,4530,4530,4530,0
|
|
20231110,173800,256519180,4530,4530,4530,4530,0
|
|
20231110,173700,256519180,4530,4530,4530,4530,0
|
|
20231110,173600,256519180,4530,4530,4530,4530,0
|
|
20231110,173500,256519180,4530,4530,4530,4530,0
|
|
20231110,173400,256519180,4530,4530,4530,4530,0
|
|
20231110,173300,256519180,4530,4530,4530,4530,0
|
|
20231110,173200,256519180,4530,4530,4530,4530,0
|
|
20231110,173100,256519180,4530,4530,4530,4530,0
|
|
20231110,173000,256519180,4530,4530,4530,4530,0
|
|
20231110,172900,256519180,4530,4530,4530,4530,0
|
|
20231110,172800,256519180,4530,4530,4530,4530,0
|
|
20231110,172700,256519180,4530,4530,4530,4530,0
|
|
20231110,172600,256519180,4530,4530,4530,4530,1931
|
|
20231110,172500,256519180,4530,4530,4530,4530,0
|
|
20231110,172400,256519180,4530,4530,4530,4530,0
|
|
20231110,172300,256519180,4530,4530,4530,4530,0
|
|
20231110,172200,256519180,4530,4530,4530,4530,0
|
|
20231110,172100,256519180,4530,4530,4530,4530,0
|
|
20231110,172000,256519180,4530,4530,4530,4530,0
|
|
20231110,171900,256519180,4530,4530,4530,4530,0
|
|
20231110,171800,256519180,4530,4530,4530,4530,0
|
|
20231110,171700,256519180,4530,4530,4530,4530,0
|
|
20231110,171600,256519180,4530,4530,4530,4530,0
|
|
20231110,171500,256519180,4530,4530,4530,4530,0
|
|
20231110,171400,256519180,4530,4530,4530,4530,0
|
|
20231110,171300,256519180,4530,4530,4530,4530,0
|
|
20231110,171200,256519180,4530,4530,4530,4530,0
|
|
20231110,171100,256519180,4530,4530,4530,4530,0
|
|
20231110,171000,256519180,4530,4530,4530,4530,0
|
|
20231110,170900,256519180,4530,4530,4530,4530,0
|
|
20231110,170800,256519180,4530,4530,4530,4530,0
|
|
20231110,170700,256519180,4530,4530,4530,4530,0
|
|
20231110,170600,256519180,4530,4530,4530,4530,0
|
|
20231110,170500,256519180,4530,4530,4530,4530,0
|
|
20231110,170400,256519180,4530,4530,4530,4530,0
|
|
20231110,170300,256519180,4530,4530,4530,4530,0
|
|
20231110,170200,256519180,4530,4530,4530,4530,0
|
|
20231110,170100,256519180,4530,4530,4530,4530,0
|
|
20231110,170000,256519180,4530,4530,4530,4530,0
|
|
20231110,165900,256519180,4530,4530,4530,4530,0
|
|
20231110,165800,256519180,4530,4530,4530,4530,0
|
|
20231110,165700,256519180,4530,4530,4530,4530,0
|
|
20231110,165600,256519180,4530,4530,4530,4530,1931
|
|
20231110,165500,256519180,4530,4530,4530,4530,0
|
|
20231110,165400,256519180,4530,4530,4530,4530,0
|
|
20231110,165300,256519180,4530,4530,4530,4530,0
|
|
20231110,165200,256519180,4530,4530,4530,4530,0
|
|
20231110,165100,256519180,4530,4530,4530,4530,0
|
|
20231110,165000,256519180,4530,4530,4530,4530,0
|
|
20231110,164900,256519180,4530,4530,4530,4530,0
|
|
20231110,164800,256519180,4530,4530,4530,4530,0
|
|
20231110,164700,256519180,4530,4530,4530,4530,0
|
|
20231110,164600,256519180,4530,4530,4530,4530,0
|
|
20231110,164500,256519180,4530,4530,4530,4530,0
|
|
20231110,164400,256519180,4530,4530,4530,4530,0
|
|
20231110,164300,256519180,4530,4530,4530,4530,0
|
|
20231110,164200,256519180,4530,4530,4530,4530,0
|
|
20231110,164100,256519180,4530,4530,4530,4530,0
|
|
20231110,164000,256519180,4530,4530,4530,4530,0
|
|
20231110,163900,256519180,4530,4530,4530,4530,0
|
|
20231110,163800,256519180,4530,4530,4530,4530,0
|
|
20231110,163700,256519180,4530,4530,4530,4530,0
|
|
20231110,163600,256519180,4530,4530,4530,4530,0
|
|
20231110,163500,256519180,4530,4530,4530,4530,0
|
|
20231110,163400,256519180,4530,4530,4530,4530,0
|
|
20231110,163300,256519180,4530,4530,4530,4530,0
|
|
20231110,163200,256519180,4530,4530,4530,4530,0
|
|
20231110,163100,256519180,4530,4530,4530,4530,0
|
|
20231110,163000,256519180,4530,4530,4530,4530,0
|
|
20231110,162900,256519180,4530,4530,4530,4530,0
|
|
20231110,162800,256519180,4530,4530,4530,4530,0
|
|
20231110,162700,256519180,4530,4530,4530,4530,0
|
|
20231110,162600,256519180,4530,4530,4530,4530,1931
|
|
20231110,162500,256519180,4530,4530,4530,4530,0
|
|
20231110,162400,256519180,4530,4530,4530,4530,0
|
|
20231110,162300,256519180,4530,4530,4530,4530,0
|
|
20231110,162200,256519180,4530,4530,4530,4530,0
|
|
20231110,162100,256519180,4530,4530,4530,4530,0
|
|
20231110,162000,256519180,4530,4530,4530,4530,0
|
|
20231110,161900,256519180,4530,4530,4530,4530,0
|
|
20231110,161800,256519180,4530,4530,4530,4530,0
|
|
20231110,161700,256519180,4530,4530,4530,4530,0
|
|
20231110,161600,256519180,4530,4530,4530,4530,0
|
|
20231110,161500,256519180,4530,4530,4530,4530,0
|
|
20231110,161400,256519180,4530,4530,4530,4530,0
|
|
20231110,161300,256519180,4530,4530,4530,4530,0
|
|
20231110,161200,256519180,4530,4530,4530,4530,0
|
|
20231110,161100,256519180,4530,4530,4530,4530,0
|
|
20231110,161000,256519180,4530,4530,4530,4530,0
|
|
20231110,160900,256519180,4530,4530,4530,4530,0
|
|
20231110,160800,256519180,4530,4530,4530,4530,0
|
|
20231110,160700,256519180,4530,4530,4530,4530,0
|
|
20231110,160600,256519180,4530,4530,4530,4530,0
|
|
20231110,160500,256519180,4530,4530,4530,4530,0
|
|
20231110,160400,256519180,4530,4530,4530,4530,0
|
|
20231110,160300,256519180,4530,4530,4530,4530,0
|
|
20231110,160200,256519180,4530,4530,4530,4530,0
|
|
20231110,160100,256519180,4530,4530,4530,4530,0
|
|
20231110,160000,256519180,4530,4530,4530,4530,0
|
|
20231110,155900,256519180,4530,4530,4530,4530,0
|
|
20231110,155800,256519180,4530,4530,4530,4530,0
|
|
20231110,155700,256519180,4530,4530,4530,4530,0
|
|
20231110,155600,256519180,4530,4530,4530,4530,1931
|
|
20231110,155500,256519180,4530,4530,4530,4530,0
|
|
20231110,155400,256519180,4530,4530,4530,4530,0
|
|
20231110,155300,256519180,4530,4530,4530,4530,0
|
|
20231110,155200,256519180,4530,4530,4530,4530,0
|
|
20231110,155100,256519180,4530,4530,4530,4530,0
|
|
20231110,155000,256519180,4530,4530,4530,4530,0
|
|
20231110,154900,256519180,4530,4530,4530,4530,0
|
|
20231110,154800,256519180,4530,4530,4530,4530,0
|
|
20231110,154700,256519180,4530,4530,4530,4530,0
|
|
20231110,154600,256519180,4530,4530,4530,4530,0
|
|
20231110,154500,256519180,4530,4530,4530,4530,0
|
|
20231110,154400,256519180,4530,4530,4530,4530,0
|
|
20231110,154300,256519180,4530,4530,4530,4530,0
|
|
20231110,154200,256519180,4530,4530,4530,4530,0
|
|
20231110,154100,256519180,4530,4530,4530,4530,0
|
|
20231110,154000,256519180,4530,4530,4530,4530,0
|
|
20231110,153900,256519180,4530,4530,4530,4530,0
|
|
20231110,153800,256519180,4530,4530,4530,4530,0
|
|
20231110,153700,256519180,4530,4530,4530,4530,0
|
|
20231110,153600,256519180,4530,4530,4530,4530,0
|
|
20231110,153500,256519180,4530,4530,4530,4530,0
|
|
20231110,153400,256519180,4530,4530,4530,4530,0
|
|
20231110,153300,256519180,4530,4530,4530,4530,0
|
|
20231110,153200,256519180,4530,4530,4530,4530,0
|
|
20231110,153100,256519180,4530,4530,4530,4530,0
|
|
20231110,153000,256519180,4530,4530,4530,4530,1931
|
|
20231110,152900,247771750,4520,4520,4520,4520,0
|
|
20231110,152800,247771750,4520,4520,4520,4520,0
|
|
20231110,152700,247771750,4520,4520,4520,4520,0
|
|
20231110,152600,247771750,4520,4520,4520,4520,0
|
|
20231110,152500,247771750,4520,4520,4520,4520,0
|
|
20231110,152400,247771750,4520,4520,4520,4520,0
|
|
20231110,152300,247771750,4520,4520,4520,4520,0
|
|
20231110,152200,247771750,4520,4520,4520,4520,0
|
|
20231110,152100,247771750,4520,4520,4520,4520,0
|
|
20231110,152000,247771750,4520,4520,4520,4520,0
|
|
20231110,151900,247771750,4520,4520,4520,4520,2
|
|
20231110,151800,247762710,4525,4525,4525,4525,0
|
|
20231110,151700,247762710,4525,4525,4525,4525,1
|
|
20231110,151600,247758185,4515,4525,4525,4515,3
|
|
20231110,151500,247744630,4515,4515,4515,4515,1
|
|
20231110,151400,247740115,4525,4525,4525,4525,0
|
|
20231110,151300,247740115,4525,4525,4525,4525,0
|
|
20231110,151200,247740115,4525,4525,4525,4525,2
|
|
20231110,151100,247731065,4520,4520,4525,4520,309
|
|
20231110,151000,246334135,4520,4520,4520,4520,0
|
|
20231110,150900,246334135,4520,4520,4520,4515,14
|
|
20231110,150800,246270860,4520,4520,4520,4520,0
|
|
20231110,150700,246270860,4520,4520,4520,4520,0
|
|
20231110,150600,246270860,4520,4520,4520,4520,1
|
|
20231110,150500,246266340,4515,4515,4515,4515,0
|
|
20231110,150400,246266340,4515,4515,4515,4515,100
|
|
20231110,150300,245814840,4520,4520,4520,4520,20
|
|
20231110,150200,245724440,4520,4525,4525,4520,618
|
|
20231110,150100,242930955,4525,4525,4525,4525,25
|
|
20231110,150000,242817830,4525,4520,4525,4520,825
|
|
20231110,145900,239088780,4520,4515,4520,4515,15
|
|
20231110,145800,239021005,4515,4515,4515,4515,70
|
|
20231110,145700,238704955,4515,4515,4515,4515,41
|
|
20231110,145600,238519840,4520,4520,4520,4520,0
|
|
20231110,145500,238519840,4520,4520,4520,4520,5
|
|
20231110,145400,238497240,4520,4520,4520,4520,0
|
|
20231110,145300,238497240,4520,4520,4520,4520,15
|
|
20231110,145200,238429440,4515,4515,4515,4515,5
|
|
20231110,145100,238406865,4520,4520,4520,4520,6
|
|
20231110,145000,238379745,4520,4520,4520,4520,0
|
|
20231110,144900,238379745,4520,4520,4520,4520,10
|
|
20231110,144800,238334545,4515,4515,4515,4515,1
|
|
20231110,144700,238330030,4520,4520,4520,4520,0
|
|
20231110,144600,238330030,4520,4520,4520,4520,0
|
|
20231110,144500,238330030,4520,4520,4520,4520,0
|
|
20231110,144400,238330030,4520,4520,4520,4520,45
|
|
20231110,144300,238126630,4520,4520,4520,4520,20
|
|
20231110,144200,238036230,4520,4520,4520,4520,0
|
|
20231110,144100,238036230,4520,4520,4520,4520,18
|
|
20231110,144000,237954870,4520,4520,4520,4520,0
|
|
20231110,143900,237954870,4520,4520,4520,4520,1
|
|
20231110,143800,237950350,4520,4520,4520,4520,0
|
|
20231110,143700,237950350,4520,4520,4520,4520,0
|
|
20231110,143600,237950350,4520,4520,4520,4520,0
|
|
20231110,143500,237950350,4520,4515,4520,4515,910
|
|
20231110,143400,233841650,4520,4520,4525,4520,429
|
|
20231110,143300,231902520,4520,4525,4525,4520,911
|
|
20231110,143200,227783750,4525,4525,4525,4525,1161
|
|
20231110,143100,222530225,4525,4525,4525,4525,1
|
|
20231110,143000,222525700,4525,4525,4525,4525,5
|
|
20231110,142900,222503075,4530,4530,4530,4530,1
|
|
20231110,142800,222498545,4530,4530,4530,4530,3
|
|
20231110,142700,222484955,4530,4530,4530,4530,103
|
|
20231110,142600,222018365,4530,4530,4530,4530,0
|
|
20231110,142500,222018365,4530,4530,4530,4530,97
|
|
20231110,142400,221578955,4530,4530,4530,4525,770
|
|
20231110,142300,218090880,4535,4535,4535,4535,150
|
|
20231110,142200,217410630,4540,4525,4540,4525,1193
|
|
20231110,142100,212006430,4530,4525,4530,4525,161
|
|
20231110,142000,211277855,4530,4525,4530,4525,160
|
|
20231110,141900,210553805,4530,4525,4530,4525,66
|
|
20231110,141800,210255105,4525,4525,4525,4525,175
|
|
20231110,141700,209463230,4525,4525,4525,4525,1
|
|
20231110,141600,209458705,4525,4530,4530,4525,11
|
|
20231110,141500,209408880,4530,4530,4530,4520,526
|
|
20231110,141400,207031150,4525,4525,4525,4525,161
|
|
20231110,141300,206302625,4530,4530,4530,4530,10
|
|
20231110,141200,206257325,4525,4525,4525,4525,11
|
|
20231110,141100,206207550,4525,4525,4525,4525,150
|
|
20231110,141000,205528800,4530,4530,4530,4530,4
|
|
20231110,140900,205510680,4530,4520,4530,4520,674
|
|
20231110,140800,202463980,4520,4525,4525,4520,342
|
|
20231110,140700,200916695,4525,4525,4525,4525,0
|
|
20231110,140600,200916695,4525,4525,4525,4525,10
|
|
20231110,140500,200871445,4520,4520,4525,4520,299
|
|
20231110,140400,199519915,4515,4520,4520,4515,93
|
|
20231110,140300,199099580,4520,4520,4520,4520,0
|
|
20231110,140200,199099580,4520,4515,4520,4515,281
|
|
20231110,140100,197830265,4515,4515,4515,4515,106
|
|
20231110,140000,197351675,4515,4510,4515,4510,100
|
|
20231110,135900,196900185,4515,4515,4515,4515,50
|
|
20231110,135800,196674435,4515,4515,4515,4515,0
|
|
20231110,135700,196674435,4515,4515,4515,4515,0
|
|
20231110,135600,196674435,4515,4515,4515,4515,0
|
|
20231110,135500,196674435,4515,4510,4515,4510,337
|
|
20231110,135400,195154515,4510,4510,4510,4510,0
|
|
20231110,135300,195154515,4510,4510,4510,4510,73
|
|
20231110,135200,194825285,4515,4510,4515,4510,60
|
|
20231110,135100,194554635,4515,4515,4515,4515,15
|
|
20231110,135000,194486910,4510,4515,4515,4510,614
|
|
20231110,134900,191716700,4515,4515,4515,4515,14
|
|
20231110,134800,191653490,4515,4515,4515,4515,114
|
|
20231110,134700,191138780,4515,4510,4515,4510,370
|
|
20231110,134600,189470030,4510,4510,4510,4510,5
|
|
20231110,134500,189447480,4510,4510,4510,4510,116
|
|
20231110,134400,188924320,4510,4510,4510,4510,0
|
|
20231110,134300,188924320,4510,4510,4510,4510,0
|
|
20231110,134200,188924320,4510,4510,4510,4510,0
|
|
20231110,134100,188924320,4510,4510,4510,4510,6
|
|
20231110,134000,188897260,4510,4505,4510,4505,16
|
|
20231110,133900,188825130,4505,4505,4505,4505,0
|
|
20231110,133800,188825130,4505,4505,4505,4505,0
|
|
20231110,133700,188825130,4505,4505,4505,4505,1
|
|
20231110,133600,188820625,4500,4500,4500,4500,884
|
|
20231110,133500,184842625,4500,4500,4500,4500,1382
|
|
20231110,133400,178623625,4500,4500,4500,4500,0
|
|
20231110,133300,178623625,4500,4500,4500,4500,10
|
|
20231110,133200,178578625,4500,4500,4500,4500,0
|
|
20231110,133100,178578625,4500,4500,4500,4500,14
|
|
20231110,133000,178515625,4500,4500,4500,4500,220
|
|
20231110,132900,177525625,4500,4500,4500,4500,46
|
|
20231110,132800,177318625,4500,4510,4510,4500,1506
|
|
20231110,132700,170537930,4510,4510,4510,4510,100
|
|
20231110,132600,170086930,4510,4510,4510,4510,1
|
|
20231110,132500,170082420,4510,4510,4510,4510,12
|
|
20231110,132400,170028300,4505,4505,4505,4505,253
|
|
20231110,132300,168888535,4505,4505,4505,4505,100
|
|
20231110,132200,168438035,4505,4505,4505,4505,100
|
|
20231110,132100,167987535,4505,4500,4505,4500,178
|
|
20231110,132000,167186000,4505,4505,4505,4505,0
|
|
20231110,131900,167186000,4505,4505,4505,4505,0
|
|
20231110,131800,167186000,4505,4505,4505,4505,10
|
|
20231110,131700,167140950,4500,4500,4500,4500,500
|
|
20231110,131600,164890950,4505,4505,4505,4505,0
|
|
20231110,131500,164890950,4505,4505,4505,4505,0
|
|
20231110,131400,164890950,4505,4505,4505,4505,0
|
|
20231110,131300,164890950,4505,4500,4505,4500,207
|
|
20231110,131200,163959400,4505,4505,4505,4505,0
|
|
20231110,131100,163959400,4505,4505,4505,4505,5
|
|
20231110,131000,163936875,4505,4505,4505,4505,0
|
|
20231110,130900,163936875,4505,4505,4505,4505,0
|
|
20231110,130800,163936875,4505,4500,4505,4500,57
|
|
20231110,130700,163680355,4500,4500,4500,4500,0
|
|
20231110,130600,163680355,4500,4500,4500,4500,101
|
|
20231110,130500,163225855,4500,4500,4500,4500,0
|
|
20231110,130400,163225855,4500,4500,4500,4500,0
|
|
20231110,130300,163225855,4500,4500,4500,4500,0
|
|
20231110,130200,163225855,4500,4500,4500,4500,0
|
|
20231110,130100,163225855,4500,4500,4500,4500,6
|
|
20231110,130000,163198855,4500,4500,4500,4500,0
|
|
20231110,125900,163198855,4500,4500,4500,4500,0
|
|
20231110,125800,163198855,4500,4500,4500,4500,0
|
|
20231110,125700,163198855,4500,4500,4500,4500,0
|
|
20231110,125600,163198855,4500,4500,4500,4500,0
|
|
20231110,125500,163198855,4500,4500,4500,4500,0
|
|
20231110,125400,163198855,4500,4500,4500,4500,0
|
|
20231110,125300,163198855,4500,4500,4500,4500,10
|
|
20231110,125200,163153855,4500,4500,4500,4500,0
|
|
20231110,125100,163153855,4500,4500,4500,4500,6
|
|
20231110,125000,163126855,4500,4500,4500,4500,733
|
|
20231110,124900,159828355,4505,4505,4505,4505,0
|
|
20231110,124800,159828355,4505,4505,4505,4505,0
|
|
20231110,124700,159828355,4505,4505,4505,4505,0
|
|
20231110,124600,159828355,4505,4505,4505,4505,0
|
|
20231110,124500,159828355,4505,4505,4505,4505,0
|
|
20231110,124400,159828355,4505,4505,4505,4505,0
|
|
20231110,124300,159828355,4505,4505,4505,4505,0
|
|
20231110,124200,159828355,4505,4505,4505,4505,1
|
|
20231110,124100,159823850,4505,4505,4505,4505,5
|
|
20231110,124000,159801325,4505,4505,4505,4505,0
|
|
20231110,123900,159801325,4505,4505,4505,4505,10
|
|
20231110,123800,159756275,4505,4505,4505,4505,0
|
|
20231110,123700,159756275,4505,4505,4505,4505,10
|
|
20231110,123600,159711225,4505,4505,4505,4505,281
|
|
20231110,123500,158445320,4505,4505,4505,4505,0
|
|
20231110,123400,158445320,4505,4505,4505,4505,0
|
|
20231110,123300,158445320,4505,4505,4505,4505,0
|
|
20231110,123200,158445320,4505,4505,4505,4505,0
|
|
20231110,123100,158445320,4505,4505,4505,4505,1
|
|
20231110,123000,158440815,4510,4510,4510,4510,0
|
|
20231110,122900,158440815,4510,4510,4510,4510,0
|
|
20231110,122800,158440815,4510,4510,4510,4510,481
|
|
20231110,122700,156271505,4510,4510,4510,4510,1
|
|
20231110,122600,156266995,4505,4505,4505,4505,60
|
|
20231110,122500,155996695,4505,4505,4505,4505,1
|
|
20231110,122400,155992190,4505,4505,4505,4505,20
|
|
20231110,122300,155902090,4505,4505,4505,4505,0
|
|
20231110,122200,155902090,4505,4505,4505,4505,1
|
|
20231110,122100,155897585,4510,4510,4510,4510,5
|
|
20231110,122000,155875035,4510,4510,4510,4510,0
|
|
20231110,121900,155875035,4510,4510,4510,4510,0
|
|
20231110,121800,155875035,4510,4510,4510,4510,0
|
|
20231110,121700,155875035,4510,4510,4510,4510,0
|
|
20231110,121600,155875035,4510,4510,4510,4510,0
|
|
20231110,121500,155875035,4510,4510,4510,4510,80
|
|
20231110,121400,155514235,4505,4505,4505,4505,0
|
|
20231110,121300,155514235,4505,4505,4505,4505,0
|
|
20231110,121200,155514235,4505,4505,4505,4505,0
|
|
20231110,121100,155514235,4505,4505,4505,4505,0
|
|
20231110,121000,155514235,4505,4505,4505,4505,0
|
|
20231110,120900,155514235,4505,4505,4505,4505,6
|
|
20231110,120800,155487205,4505,4505,4505,4505,0
|
|
20231110,120700,155487205,4505,4505,4505,4505,0
|
|
20231110,120600,155487205,4505,4505,4505,4505,1
|
|
20231110,120500,155482700,4505,4505,4505,4505,201
|
|
20231110,120400,154577195,4505,4505,4505,4505,83
|
|
20231110,120300,154203280,4505,4505,4505,4505,40
|
|
20231110,120200,154023080,4505,4505,4505,4505,0
|
|
20231110,120100,154023080,4505,4505,4505,4505,6
|
|
20231110,120000,153996050,4505,4505,4505,4505,2
|
|
20231110,115900,153987040,4505,4505,4505,4505,0
|
|
20231110,115800,153987040,4505,4505,4505,4505,0
|
|
20231110,115700,153987040,4505,4505,4505,4505,0
|
|
20231110,115600,153987040,4505,4505,4505,4505,0
|
|
20231110,115500,153987040,4505,4505,4505,4505,0
|
|
20231110,115400,153987040,4505,4505,4505,4505,1
|
|
20231110,115300,153982535,4500,4500,4500,4500,16
|
|
20231110,115200,153910535,4500,4500,4500,4500,1
|
|
20231110,115100,153906035,4505,4505,4505,4505,16
|
|
20231110,115000,153833955,4495,4495,4495,4495,0
|
|
20231110,114900,153833955,4495,4500,4500,4495,955
|
|
20231110,114800,149540210,4500,4505,4505,4500,2000
|
|
20231110,114700,140535705,4510,4510,4510,4510,0
|
|
20231110,114600,140535705,4510,4510,4510,4510,38
|
|
20231110,114500,140364325,4510,4510,4510,4510,0
|
|
20231110,114400,140364325,4510,4510,4510,4510,16
|
|
20231110,114300,140292165,4510,4510,4510,4510,0
|
|
20231110,114200,140292165,4510,4510,4510,4510,10
|
|
20231110,114100,140247065,4510,4505,4510,4505,93
|
|
20231110,114000,139827735,4505,4505,4505,4505,0
|
|
20231110,113900,139827735,4505,4510,4510,4505,6
|
|
20231110,113800,139800680,4510,4505,4510,4505,241
|
|
20231110,113700,138713820,4510,4510,4510,4510,0
|
|
20231110,113600,138713820,4510,4510,4510,4510,10
|
|
20231110,113500,138668720,4505,4505,4505,4505,31
|
|
20231110,113400,138529065,4510,4505,4510,4505,31
|
|
20231110,113300,138389405,4505,4505,4505,4505,0
|
|
20231110,113200,138389405,4505,4505,4505,4505,9
|
|
20231110,113100,138348860,4505,4505,4505,4505,1
|
|
20231110,113000,138344355,4505,4505,4505,4505,0
|
|
20231110,112900,138344355,4505,4505,4505,4505,107
|
|
20231110,112800,137862320,4510,4510,4510,4510,15
|
|
20231110,112700,137794670,4505,4505,4505,4505,0
|
|
20231110,112600,137794670,4505,4505,4505,4505,0
|
|
20231110,112500,137794670,4505,4505,4505,4505,100
|
|
20231110,112400,137344170,4505,4510,4510,4505,52
|
|
20231110,112300,137109800,4510,4505,4510,4505,376
|
|
20231110,112200,135414810,4505,4505,4505,4505,33
|
|
20231110,112100,135266145,4505,4505,4505,4505,206
|
|
20231110,112000,134338115,4505,4500,4505,4500,97
|
|
20231110,111900,133901565,4500,4500,4500,4500,38
|
|
20231110,111800,133730565,4500,4500,4500,4500,120
|
|
20231110,111700,133190565,4500,4495,4500,4495,91
|
|
20231110,111600,132781070,4500,4500,4500,4500,0
|
|
20231110,111500,132781070,4500,4495,4500,4495,60
|
|
20231110,111400,132511220,4500,4500,4500,4500,0
|
|
20231110,111300,132511220,4500,4500,4500,4500,0
|
|
20231110,111200,132511220,4500,4500,4500,4500,0
|
|
20231110,111100,132511220,4500,4495,4500,4495,614
|
|
20231110,111000,129751225,4500,4500,4500,4500,0
|
|
20231110,110900,129751225,4500,4495,4500,4495,15
|
|
20231110,110800,129683750,4495,4495,4495,4495,30
|
|
20231110,110700,129548900,4500,4500,4500,4500,100
|
|
20231110,110600,129098900,4500,4500,4500,4500,51
|
|
20231110,110500,128869400,4500,4500,4500,4500,10
|
|
20231110,110400,128824400,4495,4495,4495,4495,1
|
|
20231110,110300,128819905,4500,4500,4500,4500,0
|
|
20231110,110200,128819905,4500,4495,4500,4495,710
|
|
20231110,110100,125628405,4495,4495,4495,4495,380
|
|
20231110,110000,123920305,4500,4500,4500,4500,0
|
|
20231110,105900,123920305,4500,4500,4500,4500,0
|
|
20231110,105800,123920305,4500,4500,4500,4500,10
|
|
20231110,105700,123875305,4495,4500,4500,4495,12
|
|
20231110,105600,123821320,4500,4500,4500,4500,150
|
|
20231110,105500,123146320,4500,4500,4500,4500,9
|
|
20231110,105400,123105820,4500,4500,4500,4500,100
|
|
20231110,105300,122655820,4500,4500,4500,4500,0
|
|
20231110,105200,122655820,4500,4500,4500,4500,200
|
|
20231110,105100,121755820,4495,4495,4500,4495,209
|
|
20231110,105000,120815865,4495,4500,4500,4495,123
|
|
20231110,104900,120262925,4495,4495,4495,4495,350
|
|
20231110,104800,118689675,4495,4495,4495,4495,33
|
|
20231110,104700,118541340,4500,4500,4500,4500,0
|
|
20231110,104600,118541340,4500,4500,4500,4500,10
|
|
20231110,104500,118496340,4495,4495,4495,4495,150
|
|
20231110,104400,117822090,4500,4500,4500,4500,0
|
|
20231110,104300,117822090,4500,4500,4500,4500,10
|
|
20231110,104200,117777090,4495,4495,4495,4495,0
|
|
20231110,104100,117777090,4495,4495,4495,4495,211
|
|
20231110,104000,116828645,4500,4500,4500,4500,0
|
|
20231110,103900,116828645,4500,4500,4500,4500,100
|
|
20231110,103800,116378645,4500,4500,4500,4500,1
|
|
20231110,103700,116374145,4515,4510,4515,4495,2665
|
|
20231110,103600,104376385,4510,4510,4510,4510,100
|
|
20231110,103500,103925385,4515,4515,4515,4515,0
|
|
20231110,103400,103925385,4515,4515,4515,4515,104
|
|
20231110,103300,103455825,4510,4510,4510,4510,41
|
|
20231110,103200,103270915,4515,4510,4515,4510,76
|
|
20231110,103100,102928070,4505,4510,4510,4505,35
|
|
20231110,103000,102770255,4510,4510,4510,4510,137
|
|
20231110,102900,102152385,4515,4510,4515,4505,395
|
|
20231110,102800,100370200,4505,4510,4510,4505,5
|
|
20231110,102700,100347670,4500,4505,4505,4500,13
|
|
20231110,102600,100289130,4500,4500,4500,4500,664
|
|
20231110,102500,97301130,4490,4495,4495,4490,323
|
|
20231110,102400,95849270,4495,4495,4495,4495,403
|
|
20231110,102300,94037785,4490,4485,4490,4485,392
|
|
20231110,102200,92277730,4490,4485,4490,4485,103
|
|
20231110,102100,91815275,4490,4490,4490,4490,0
|
|
20231110,102000,91815275,4490,4490,4490,4490,0
|
|
20231110,101900,91815275,4490,4485,4490,4485,697
|
|
20231110,101800,88689180,4490,4490,4490,4490,0
|
|
20231110,101700,88689180,4490,4490,4490,4490,10
|
|
20231110,101600,88644280,4490,4485,4490,4485,610
|
|
20231110,101500,85908380,4485,4490,4490,4485,111
|
|
20231110,101400,85409995,4490,4490,4490,4485,17
|
|
20231110,101300,85333690,4490,4490,4490,4490,100
|
|
20231110,101200,84884690,4490,4490,4490,4490,0
|
|
20231110,101100,84884690,4490,4490,4490,4490,1
|
|
20231110,101000,84880200,4490,4490,4490,4490,10
|
|
20231110,100900,84835300,4490,4485,4490,4485,126
|
|
20231110,100800,84270140,4485,4485,4485,4485,0
|
|
20231110,100700,84270140,4485,4480,4485,4480,56
|
|
20231110,100600,84019200,4485,4485,4485,4485,0
|
|
20231110,100500,84019200,4485,4485,4485,4485,0
|
|
20231110,100400,84019200,4485,4485,4485,4485,150
|
|
20231110,100300,83346450,4490,4480,4490,4480,151
|
|
20231110,100200,82669960,4480,4480,4480,4480,0
|
|
20231110,100100,82669960,4480,4470,4480,4470,752
|
|
20231110,100000,79308000,4475,4475,4475,4475,11
|
|
20231110,095900,79258775,4475,4475,4475,4475,0
|
|
20231110,095800,79258775,4475,4475,4475,4475,0
|
|
20231110,095700,79258775,4475,4475,4475,4475,100
|
|
20231110,095600,78811275,4470,4470,4470,4470,0
|
|
20231110,095500,78811275,4470,4475,4475,4470,1167
|
|
20231110,095400,73591960,4480,4480,4480,4480,0
|
|
20231110,095300,73591960,4480,4475,4480,4475,23
|
|
20231110,095200,73488925,4475,4475,4475,4475,1
|
|
20231110,095100,73484450,4465,4465,4465,4465,2
|
|
20231110,095000,73475520,4470,4470,4470,4470,1
|
|
20231110,094900,73471050,4465,4465,4465,4465,7
|
|
20231110,094800,73439795,4465,4465,4465,4465,1
|
|
20231110,094700,73435330,4465,4465,4465,4465,0
|
|
20231110,094600,73435330,4465,4465,4465,4465,0
|
|
20231110,094500,73435330,4465,4465,4465,4465,2
|
|
20231110,094400,73426400,4460,4455,4460,4455,1360
|
|
20231110,094300,67362320,4455,4455,4455,4455,100
|
|
20231110,094200,66916820,4450,4450,4455,4450,140
|
|
20231110,094100,66293770,4455,4455,4455,4455,10
|
|
20231110,094000,66249220,4450,4450,4450,4450,161
|
|
20231110,093900,65532770,4455,4455,4455,4455,10
|
|
20231110,093800,65488220,4455,4455,4455,4455,0
|
|
20231110,093700,65488220,4455,4455,4455,4455,0
|
|
20231110,093600,65488220,4455,4450,4455,4450,295
|
|
20231110,093500,64175420,4450,4450,4450,4450,5
|
|
20231110,093400,64153170,4450,4450,4450,4445,676
|
|
20231110,093300,61148295,4450,4450,4450,4450,0
|
|
20231110,093200,61148295,4450,4445,4450,4445,5
|
|
20231110,093100,61126065,4450,4450,4450,4450,0
|
|
20231110,093000,61126065,4450,4450,4450,4450,10
|
|
20231110,092900,61081565,4440,4435,4440,4435,104
|
|
20231110,092800,60619825,4435,4435,4435,4435,11
|
|
20231110,092700,60571040,4435,4435,4435,4435,501
|
|
20231110,092600,58349105,4440,4440,4440,4440,1066
|
|
20231110,092500,53616065,4440,4445,4450,4440,132
|
|
20231110,092400,53029675,4445,4445,4445,4445,108
|
|
20231110,092300,52549615,4450,4445,4450,4445,110
|
|
20231110,092200,52060615,4450,4450,4450,4445,129
|
|
20231110,092100,51487080,4455,4455,4455,4455,0
|
|
20231110,092000,51487080,4455,4445,4455,4445,1121
|
|
20231110,091900,46503635,4450,4455,4455,4450,1987
|
|
20231110,091800,37656570,4455,4465,4465,4455,1952
|
|
20231110,091700,28948395,4470,4475,4475,4470,1788
|
|
20231110,091600,20955220,4475,4475,4475,4475,11
|
|
20231110,091500,20905995,4475,4490,4490,4475,741
|
|
20231110,091400,17586915,4490,4485,4490,4485,108
|
|
20231110,091300,17102275,4480,4480,4480,4480,1
|
|
20231110,091200,17097795,4475,4475,4475,4475,80
|
|
20231110,091100,16739795,4470,4480,4480,4470,6
|
|
20231110,091000,16712965,4465,4470,4470,4465,296
|
|
20231110,090900,15390870,4470,4470,4470,4470,147
|
|
20231110,090800,14733780,4470,4465,4470,4465,612
|
|
20231110,090700,12001190,4470,4470,4470,4465,810
|
|
20231110,090600,8382790,4485,4485,4485,4485,1
|
|
20231110,090500,8378305,4465,4465,4465,4465,126
|
|
20231110,090400,7815715,4465,4480,4480,4465,494
|
|
20231110,090300,5608935,4485,4485,4485,4485,3
|
|
20231110,090200,5595480,4485,4490,4490,4485,110
|
|
20231110,090100,5102080,4485,4510,4510,4485,577
|
|
20231110,090000,2509285,4505,4505,4505,4505,557
|