636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,193300,62654711701,2035,2035,2035,2035,160451
|
|
20231110,193200,62654711701,2035,2035,2035,2035,0
|
|
20231110,193100,62654711701,2035,2035,2035,2035,0
|
|
20231110,193000,62654711701,2035,2035,2035,2035,0
|
|
20231110,192900,62654711701,2035,2035,2035,2035,0
|
|
20231110,192800,62654711701,2035,2035,2035,2035,0
|
|
20231110,192700,62654711701,2035,2035,2035,2035,0
|
|
20231110,192600,62654711701,2035,2035,2035,2035,0
|
|
20231110,192500,62654711701,2035,2035,2035,2035,0
|
|
20231110,192400,62654711701,2035,2035,2035,2035,0
|
|
20231110,192300,62654711701,2035,2035,2035,2035,0
|
|
20231110,192200,62654711701,2035,2035,2035,2035,0
|
|
20231110,192100,62654711701,2035,2035,2035,2035,0
|
|
20231110,192000,62654711701,2035,2035,2035,2035,0
|
|
20231110,191900,62654711701,2035,2035,2035,2035,0
|
|
20231110,191800,62654711701,2035,2035,2035,2035,0
|
|
20231110,191700,62654711701,2035,2035,2035,2035,0
|
|
20231110,191600,62654711701,2035,2035,2035,2035,0
|
|
20231110,191500,62654711701,2035,2035,2035,2035,0
|
|
20231110,191400,62654711701,2035,2035,2035,2035,0
|
|
20231110,191300,62654711701,2035,2035,2035,2035,0
|
|
20231110,191200,62654711701,2035,2035,2035,2035,0
|
|
20231110,191100,62654711701,2035,2035,2035,2035,0
|
|
20231110,191000,62654711701,2035,2035,2035,2035,0
|
|
20231110,190900,62654711701,2035,2035,2035,2035,0
|
|
20231110,190800,62654711701,2035,2035,2035,2035,0
|
|
20231110,190700,62654711701,2035,2035,2035,2035,0
|
|
20231110,190600,62654711701,2035,2035,2035,2035,0
|
|
20231110,190500,62654711701,2035,2035,2035,2035,0
|
|
20231110,190400,62654711701,2035,2035,2035,2035,0
|
|
20231110,190300,62654711701,2035,2035,2035,2035,160451
|
|
20231110,190200,62654711701,2035,2035,2035,2035,0
|
|
20231110,190100,62654711701,2035,2035,2035,2035,0
|
|
20231110,190000,62654711701,2035,2035,2035,2035,0
|
|
20231110,185900,62654711701,2035,2035,2035,2035,0
|
|
20231110,185800,62654711701,2035,2035,2035,2035,0
|
|
20231110,185700,62654711701,2035,2035,2035,2035,0
|
|
20231110,185600,62654711701,2035,2035,2035,2035,0
|
|
20231110,185500,62654711701,2035,2035,2035,2035,0
|
|
20231110,185400,62654711701,2035,2035,2035,2035,0
|
|
20231110,185300,62654711701,2035,2035,2035,2035,0
|
|
20231110,185200,62654711701,2035,2035,2035,2035,0
|
|
20231110,185100,62654711701,2035,2035,2035,2035,0
|
|
20231110,185000,62654711701,2035,2035,2035,2035,0
|
|
20231110,184900,62654711701,2035,2035,2035,2035,0
|
|
20231110,184800,62654711701,2035,2035,2035,2035,0
|
|
20231110,184700,62654711701,2035,2035,2035,2035,0
|
|
20231110,184600,62654711701,2035,2035,2035,2035,0
|
|
20231110,184500,62654711701,2035,2035,2035,2035,0
|
|
20231110,184400,62654711701,2035,2035,2035,2035,0
|
|
20231110,184300,62654711701,2035,2035,2035,2035,0
|
|
20231110,184200,62654711701,2035,2035,2035,2035,0
|
|
20231110,184100,62654711701,2035,2035,2035,2035,0
|
|
20231110,184000,62654711701,2035,2035,2035,2035,0
|
|
20231110,183900,62654711701,2035,2035,2035,2035,0
|
|
20231110,183800,62654711701,2035,2035,2035,2035,0
|
|
20231110,183700,62654711701,2035,2035,2035,2035,0
|
|
20231110,183600,62654711701,2035,2035,2035,2035,0
|
|
20231110,183500,62654711701,2035,2035,2035,2035,0
|
|
20231110,183400,62654711701,2035,2035,2035,2035,0
|
|
20231110,183300,62654711701,2035,2035,2035,2035,160451
|
|
20231110,183200,62654711701,2035,2035,2035,2035,0
|
|
20231110,183100,62654711701,2035,2035,2035,2035,0
|
|
20231110,183000,62654711701,2035,2035,2035,2035,0
|
|
20231110,182900,62654711701,2035,2035,2035,2035,0
|
|
20231110,182800,62654711701,2035,2035,2035,2035,0
|
|
20231110,182700,62654711701,2035,2035,2035,2035,0
|
|
20231110,182600,62654711701,2035,2035,2035,2035,0
|
|
20231110,182500,62654711701,2035,2035,2035,2035,0
|
|
20231110,182400,62654711701,2035,2035,2035,2035,0
|
|
20231110,182300,62654711701,2035,2035,2035,2035,0
|
|
20231110,182200,62654711701,2035,2035,2035,2035,0
|
|
20231110,182100,62654711701,2035,2035,2035,2035,0
|
|
20231110,182000,62654711701,2035,2035,2035,2035,0
|
|
20231110,181900,62654711701,2035,2035,2035,2035,0
|
|
20231110,181800,62654711701,2035,2035,2035,2035,0
|
|
20231110,181700,62654711701,2035,2035,2035,2035,0
|
|
20231110,181600,62654711701,2035,2035,2035,2035,0
|
|
20231110,181500,62654711701,2035,2035,2035,2035,0
|
|
20231110,181400,62654711701,2035,2035,2035,2035,0
|
|
20231110,181300,62654711701,2035,2035,2035,2035,0
|
|
20231110,181200,62654711701,2035,2035,2035,2035,0
|
|
20231110,181100,62654711701,2035,2035,2035,2035,0
|
|
20231110,181000,62654711701,2035,2035,2035,2035,0
|
|
20231110,180900,62654711701,2035,2035,2035,2035,0
|
|
20231110,180800,62654711701,2035,2035,2035,2035,0
|
|
20231110,180700,62654711701,2035,2035,2035,2035,0
|
|
20231110,180600,62654711701,2035,2035,2035,2035,0
|
|
20231110,180500,62654711701,2035,2035,2035,2035,0
|
|
20231110,180400,62654711701,2035,2035,2035,2035,0
|
|
20231110,180300,62654711701,2035,2035,2035,2035,160451
|
|
20231110,180200,62654711701,2035,2035,2035,2035,0
|
|
20231110,180100,62654711701,2035,2035,2035,2035,0
|
|
20231110,180000,62654711701,2035,2035,2035,2035,0
|
|
20231110,175900,62654711701,2035,2035,2035,2035,0
|
|
20231110,175800,62654711701,2035,2035,2035,2035,0
|
|
20231110,175700,62654711701,2035,2035,2035,2035,0
|
|
20231110,175600,62654711701,2035,2035,2035,2035,0
|
|
20231110,175500,62654711701,2035,2035,2035,2035,0
|
|
20231110,175400,62654711701,2035,2035,2035,2035,0
|
|
20231110,175300,62654711701,2035,2035,2035,2035,0
|
|
20231110,175200,62654711701,2035,2035,2035,2035,0
|
|
20231110,175100,62654711701,2035,2035,2035,2035,0
|
|
20231110,175000,62654711701,2035,2035,2035,2035,0
|
|
20231110,174900,62654711701,2035,2035,2035,2035,0
|
|
20231110,174800,62654711701,2035,2035,2035,2035,0
|
|
20231110,174700,62654711701,2035,2035,2035,2035,0
|
|
20231110,174600,62654711701,2035,2035,2035,2035,0
|
|
20231110,174500,62654711701,2035,2035,2035,2035,0
|
|
20231110,174400,62654711701,2035,2035,2035,2035,0
|
|
20231110,174300,62654711701,2035,2035,2035,2035,0
|
|
20231110,174200,62654711701,2035,2035,2035,2035,0
|
|
20231110,174100,62654711701,2035,2035,2035,2035,0
|
|
20231110,174000,62654711701,2035,2035,2035,2035,0
|
|
20231110,173900,62654711701,2035,2035,2035,2035,0
|
|
20231110,173800,62654711701,2035,2035,2035,2035,0
|
|
20231110,173700,62654711701,2035,2035,2035,2035,0
|
|
20231110,173600,62654711701,2035,2035,2035,2035,0
|
|
20231110,173500,62654711701,2035,2035,2035,2035,0
|
|
20231110,173400,62654711701,2035,2035,2035,2035,0
|
|
20231110,173300,62654711701,2035,2035,2035,2035,160451
|
|
20231110,173200,62654711701,2035,2035,2035,2035,0
|
|
20231110,173100,62654711701,2035,2035,2035,2035,0
|
|
20231110,173000,62654711701,2035,2035,2035,2035,0
|
|
20231110,172900,62654711701,2035,2035,2035,2035,0
|
|
20231110,172800,62654711701,2035,2035,2035,2035,0
|
|
20231110,172700,62654711701,2035,2035,2035,2035,0
|
|
20231110,172600,62654711701,2035,2035,2035,2035,0
|
|
20231110,172500,62654711701,2035,2035,2035,2035,0
|
|
20231110,172400,62654711701,2035,2035,2035,2035,0
|
|
20231110,172300,62654711701,2035,2035,2035,2035,0
|
|
20231110,172200,62654711701,2035,2035,2035,2035,0
|
|
20231110,172100,62654711701,2035,2035,2035,2035,0
|
|
20231110,172000,62654711701,2035,2035,2035,2035,0
|
|
20231110,171900,62654711701,2035,2035,2035,2035,0
|
|
20231110,171800,62654711701,2035,2035,2035,2035,0
|
|
20231110,171700,62654711701,2035,2035,2035,2035,0
|
|
20231110,171600,62654711701,2035,2035,2035,2035,0
|
|
20231110,171500,62654711701,2035,2035,2035,2035,0
|
|
20231110,171400,62654711701,2035,2035,2035,2035,0
|
|
20231110,171300,62654711701,2035,2035,2035,2035,0
|
|
20231110,171200,62654711701,2035,2035,2035,2035,0
|
|
20231110,171100,62654711701,2035,2035,2035,2035,0
|
|
20231110,171000,62654711701,2035,2035,2035,2035,0
|
|
20231110,170900,62654711701,2035,2035,2035,2035,0
|
|
20231110,170800,62654711701,2035,2035,2035,2035,0
|
|
20231110,170700,62654711701,2035,2035,2035,2035,0
|
|
20231110,170600,62654711701,2035,2035,2035,2035,0
|
|
20231110,170500,62654711701,2035,2035,2035,2035,0
|
|
20231110,170400,62654711701,2035,2035,2035,2035,0
|
|
20231110,170300,62654711701,2035,2035,2035,2035,160451
|
|
20231110,170200,62654711701,2035,2035,2035,2035,0
|
|
20231110,170100,62654711701,2035,2035,2035,2035,0
|
|
20231110,170000,62654711701,2035,2035,2035,2035,0
|
|
20231110,165900,62654711701,2035,2035,2035,2035,0
|
|
20231110,165800,62654711701,2035,2035,2035,2035,0
|
|
20231110,165700,62654711701,2035,2035,2035,2035,0
|
|
20231110,165600,62654711701,2035,2035,2035,2035,0
|
|
20231110,165500,62654711701,2035,2035,2035,2035,0
|
|
20231110,165400,62654711701,2035,2035,2035,2035,0
|
|
20231110,165300,62654711701,2035,2035,2035,2035,0
|
|
20231110,165200,62654711701,2035,2035,2035,2035,0
|
|
20231110,165100,62654711701,2035,2035,2035,2035,0
|
|
20231110,165000,62654711701,2035,2035,2035,2035,0
|
|
20231110,164900,62654711701,2035,2035,2035,2035,0
|
|
20231110,164800,62654711701,2035,2035,2035,2035,0
|
|
20231110,164700,62654711701,2035,2035,2035,2035,0
|
|
20231110,164600,62654711701,2035,2035,2035,2035,0
|
|
20231110,164500,62654711701,2035,2035,2035,2035,0
|
|
20231110,164400,62654711701,2035,2035,2035,2035,0
|
|
20231110,164300,62654711701,2035,2035,2035,2035,0
|
|
20231110,164200,62654711701,2035,2035,2035,2035,0
|
|
20231110,164100,62654711701,2035,2035,2035,2035,0
|
|
20231110,164000,62654711701,2035,2035,2035,2035,0
|
|
20231110,163900,62654711701,2035,2035,2035,2035,0
|
|
20231110,163800,62654711701,2035,2035,2035,2035,0
|
|
20231110,163700,62654711701,2035,2035,2035,2035,0
|
|
20231110,163600,62654711701,2035,2035,2035,2035,0
|
|
20231110,163500,62654711701,2035,2035,2035,2035,0
|
|
20231110,163400,62654711701,2035,2035,2035,2035,0
|
|
20231110,163300,62654711701,2035,2035,2035,2035,160451
|
|
20231110,163200,62654711701,2035,2035,2035,2035,0
|
|
20231110,163100,62654711701,2035,2035,2035,2035,0
|
|
20231110,163000,62654711701,2035,2035,2035,2035,0
|
|
20231110,162900,62654711701,2035,2035,2035,2035,0
|
|
20231110,162800,62654711701,2035,2035,2035,2035,0
|
|
20231110,162700,62654711701,2035,2035,2035,2035,0
|
|
20231110,162600,62654711701,2035,2035,2035,2035,0
|
|
20231110,162500,62654711701,2035,2035,2035,2035,0
|
|
20231110,162400,62654711701,2035,2035,2035,2035,0
|
|
20231110,162300,62654711701,2035,2035,2035,2035,0
|
|
20231110,162200,62654711701,2035,2035,2035,2035,0
|
|
20231110,162100,62654711701,2035,2035,2035,2035,0
|
|
20231110,162000,62654711701,2035,2035,2035,2035,0
|
|
20231110,161900,62654711701,2035,2035,2035,2035,0
|
|
20231110,161800,62654711701,2035,2035,2035,2035,0
|
|
20231110,161700,62654711701,2035,2035,2035,2035,0
|
|
20231110,161600,62654711701,2035,2035,2035,2035,0
|
|
20231110,161500,62654711701,2035,2035,2035,2035,0
|
|
20231110,161400,62654711701,2035,2035,2035,2035,0
|
|
20231110,161300,62654711701,2035,2035,2035,2035,0
|
|
20231110,161200,62654711701,2035,2035,2035,2035,0
|
|
20231110,161100,62654711701,2035,2035,2035,2035,0
|
|
20231110,161000,62654711701,2035,2035,2035,2035,0
|
|
20231110,160900,62654711701,2035,2035,2035,2035,0
|
|
20231110,160800,62654711701,2035,2035,2035,2035,0
|
|
20231110,160700,62654711701,2035,2035,2035,2035,0
|
|
20231110,160600,62654711701,2035,2035,2035,2035,0
|
|
20231110,160500,62654711701,2035,2035,2035,2035,0
|
|
20231110,160400,62654711701,2035,2035,2035,2035,0
|
|
20231110,160300,62654711701,2035,2035,2035,2035,160451
|
|
20231110,160200,62654711701,2035,2035,2035,2035,0
|
|
20231110,160100,62654711701,2035,2035,2035,2035,0
|
|
20231110,160000,62654711701,2035,2035,2035,2035,0
|
|
20231110,155900,62654711701,2035,2035,2035,2035,0
|
|
20231110,155800,62654711701,2035,2035,2035,2035,0
|
|
20231110,155700,62654711701,2035,2035,2035,2035,0
|
|
20231110,155600,62654711701,2035,2035,2035,2035,0
|
|
20231110,155500,62654711701,2035,2035,2035,2035,0
|
|
20231110,155400,62654711701,2035,2035,2035,2035,0
|
|
20231110,155300,62654711701,2035,2035,2035,2035,0
|
|
20231110,155200,62654711701,2035,2035,2035,2035,0
|
|
20231110,155100,62654711701,2035,2035,2035,2035,0
|
|
20231110,155000,62654711701,2035,2035,2035,2035,0
|
|
20231110,154900,62654711701,2035,2035,2035,2035,0
|
|
20231110,154800,62654711701,2035,2035,2035,2035,0
|
|
20231110,154700,62654711701,2035,2035,2035,2035,0
|
|
20231110,154600,62654711701,2035,2035,2035,2035,0
|
|
20231110,154500,62654711701,2035,2035,2035,2035,0
|
|
20231110,154400,62654711701,2035,2035,2035,2035,0
|
|
20231110,154300,62654711701,2035,2035,2035,2035,0
|
|
20231110,154200,62654711701,2035,2035,2035,2035,0
|
|
20231110,154100,62654711701,2035,2035,2035,2035,0
|
|
20231110,154000,62654711701,2035,2035,2035,2035,0
|
|
20231110,153900,62654711701,2035,2035,2035,2035,0
|
|
20231110,153800,62654711701,2035,2035,2035,2035,0
|
|
20231110,153700,62654711701,2035,2035,2035,2035,0
|
|
20231110,153600,62654711701,2035,2035,2035,2035,0
|
|
20231110,153500,62654711701,2035,2035,2035,2035,0
|
|
20231110,153400,62654711701,2035,2035,2035,2035,0
|
|
20231110,153300,62654711701,2035,2035,2035,2035,160451
|
|
20231110,153200,62654711701,2035,2035,2035,2035,0
|
|
20231110,153100,62654711701,2035,2035,2035,2035,0
|
|
20231110,153000,62654711701,2035,2035,2035,2035,160451
|
|
20231110,152900,62328193916,2010,2010,2010,2010,0
|
|
20231110,152800,62328193916,2010,2010,2010,2010,0
|
|
20231110,152700,62328193916,2010,2010,2010,2010,0
|
|
20231110,152600,62328193916,2010,2010,2010,2010,0
|
|
20231110,152500,62328193916,2010,2010,2010,2010,0
|
|
20231110,152400,62328193916,2010,2010,2010,2010,0
|
|
20231110,152300,62328193916,2010,2010,2010,2010,0
|
|
20231110,152200,62328193916,2010,2010,2010,2010,0
|
|
20231110,152100,62328193916,2010,2010,2010,2010,0
|
|
20231110,152000,62328193916,2010,2010,2010,2010,0
|
|
20231110,151900,62328193916,2010,2010,2010,2005,23788
|
|
20231110,151800,62280405441,2005,2005,2010,2005,24260
|
|
20231110,151700,62231711246,2005,2010,2010,2005,32712
|
|
20231110,151600,62166015946,2010,2015,2015,2010,21629
|
|
20231110,151500,62122533881,2015,2010,2015,2010,7616
|
|
20231110,151400,62107200751,2010,2010,2015,2005,13029
|
|
20231110,151300,62081012031,2010,2005,2010,2005,15195
|
|
20231110,151200,62050470121,2005,2005,2010,2005,34555
|
|
20231110,151100,61981038051,2005,2005,2005,2000,22471
|
|
20231110,151000,61935994901,2005,2000,2005,2000,15876
|
|
20231110,150900,61904215596,2005,2005,2005,2000,18477
|
|
20231110,150800,61867192901,2005,2000,2005,1999,30842
|
|
20231110,150700,61805481633,2000,2005,2005,2000,4959
|
|
20231110,150600,61795556053,2005,2005,2005,2000,6097
|
|
20231110,150500,61783342158,2000,2005,2005,1997,17150
|
|
20231110,150400,61749005332,1997,1996,2005,1995,28240
|
|
20231110,150300,61692623256,1996,1998,1998,1995,5907
|
|
20231110,150200,61680829674,1998,1994,1998,1993,14032
|
|
20231110,150100,61652847823,1994,1998,1999,1993,17660
|
|
20231110,150000,61617600550,1998,2005,2005,1996,22393
|
|
20231110,145900,61572837934,2005,2000,2005,1999,9191
|
|
20231110,145800,61554457854,2000,2005,2005,2000,3535
|
|
20231110,145700,61547385474,2005,2000,2005,1998,2936
|
|
20231110,145600,61541514173,1999,2000,2000,1999,6542
|
|
20231110,145500,61528430443,2000,1999,2005,1998,11809
|
|
20231110,145400,61504820097,1999,2000,2005,1998,9485
|
|
20231110,145300,61485856718,2000,1998,2005,1996,20017
|
|
20231110,145200,61445835271,2005,2005,2005,1999,37702
|
|
20231110,145100,61370427048,2005,2010,2010,2000,26037
|
|
20231110,145000,61318230773,2010,2005,2010,2000,22363
|
|
20231110,144900,61273358218,2005,1992,2010,1991,58335
|
|
20231110,144800,61156604955,1992,1990,1993,1987,11563
|
|
20231110,144700,61133580187,1990,1985,1990,1985,20755
|
|
20231110,144600,61092334034,1984,1984,1985,1980,19754
|
|
20231110,144500,61053139856,1984,1971,1985,1971,3983
|
|
20231110,144400,61045258215,1971,1970,1971,1965,6362
|
|
20231110,144300,61032733686,1965,1969,1970,1963,16396
|
|
20231110,144200,61000511426,1967,1979,1979,1967,44404
|
|
20231110,144100,60912787348,1979,1984,1984,1978,14197
|
|
20231110,144000,60884663696,1983,1978,1984,1978,6424
|
|
20231110,143900,60871945042,1978,1970,1990,1969,16108
|
|
20231110,143800,60840103495,1970,1968,1970,1967,19934
|
|
20231110,143700,60800876096,1968,1963,1969,1963,6380
|
|
20231110,143600,60788339866,1964,1956,1964,1954,28243
|
|
20231110,143500,60733004637,1957,1959,1959,1953,19954
|
|
20231110,143400,60693958179,1959,1951,1965,1950,109153
|
|
20231110,143300,60480411158,1954,1976,1976,1950,79309
|
|
20231110,143200,60324635435,1976,1979,1980,1975,41606
|
|
20231110,143100,60242350014,1979,1980,1981,1976,28053
|
|
20231110,143000,60186823231,1980,1980,1982,1980,33701
|
|
20231110,142900,60120081383,1981,1989,1989,1981,69973
|
|
20231110,142800,59981224752,1988,1991,1991,1988,6971
|
|
20231110,142700,59967355211,1991,1991,1995,1989,18993
|
|
20231110,142600,59929521199,1988,1990,1994,1986,44834
|
|
20231110,142500,59840307937,1990,1998,1998,1987,51422
|
|
20231110,142400,59737899061,1998,2010,2010,1993,116649
|
|
20231110,142300,59504551571,2015,2010,2015,2005,25642
|
|
20231110,142200,59452989516,2010,2010,2015,2010,6593
|
|
20231110,142100,59439730366,2010,2010,2015,2005,7042
|
|
20231110,142000,59425579131,2010,2005,2010,2005,11121
|
|
20231110,141900,59403248171,2005,2005,2010,2005,7886
|
|
20231110,141800,59387429061,2005,2015,2015,2005,4581
|
|
20231110,141700,59378221496,2015,2010,2015,2005,8926
|
|
20231110,141600,59360282291,2010,2010,2015,2005,11506
|
|
20231110,141500,59337159791,2010,2010,2015,2010,10639
|
|
20231110,141400,59315775001,2010,2010,2015,2010,5808
|
|
20231110,141300,59304100916,2010,2005,2010,2005,14814
|
|
20231110,141200,59274339866,2005,2010,2015,2005,20394
|
|
20231110,141100,59233353211,2010,2010,2015,2010,7319
|
|
20231110,141000,59218641206,2015,2015,2020,2010,8264
|
|
20231110,140900,59202015266,2015,2015,2020,2015,20974
|
|
20231110,140800,59159724431,2015,2020,2025,2015,4696
|
|
20231110,140700,59150238776,2020,2015,2025,2015,21413
|
|
20231110,140600,59106973406,2020,2015,2020,2015,7818
|
|
20231110,140500,59091219446,2020,2025,2025,2015,7699
|
|
20231110,140400,59075691956,2025,2025,2030,2015,36913
|
|
20231110,140300,59001038011,2020,2015,2025,2010,23549
|
|
20231110,140200,58953573551,2015,2010,2015,2010,4541
|
|
20231110,140100,58944432196,2010,2010,2015,2010,12072
|
|
20231110,140000,58920167451,2015,2005,2015,2000,23527
|
|
20231110,135900,58872948146,2005,2005,2010,2000,9611
|
|
20231110,135800,58853694591,2010,2010,2010,2000,7760
|
|
20231110,135700,58838136371,2010,2005,2010,2000,31279
|
|
20231110,135600,58775533736,2005,2005,2005,2000,18741
|
|
20231110,135500,58737978776,2010,2005,2010,2005,10579
|
|
20231110,135400,58716756976,2005,2010,2015,2005,13371
|
|
20231110,135300,58689915266,2005,2005,2015,2000,18124
|
|
20231110,135200,58653552856,2005,2005,2010,2000,17924
|
|
20231110,135100,58617625221,2010,2005,2010,2005,10409
|
|
20231110,135000,58596748631,2010,2015,2015,2005,12523
|
|
20231110,134900,58571551756,2015,2020,2020,2015,10224
|
|
20231110,134800,58550912731,2020,2015,2020,2010,10446
|
|
20231110,134700,58529890921,2015,2020,2025,2010,36332
|
|
20231110,134600,58456582666,2020,2025,2025,2020,10543
|
|
20231110,134500,58435256086,2025,2030,2035,2025,20686
|
|
20231110,134400,58393312356,2025,2025,2030,2020,7251
|
|
20231110,134300,58378625586,2025,2030,2035,2020,9219
|
|
20231110,134200,58359907586,2030,2020,2030,2020,14829
|
|
20231110,134100,58329939366,2020,2025,2025,2020,9594
|
|
20231110,134000,58310544546,2020,2025,2040,2015,33431
|
|
20231110,133900,58242899751,2025,2050,2050,2025,75771
|
|
20231110,133800,58088625371,2050,2030,2050,2025,88486
|
|
20231110,133700,57908563131,2030,2015,2035,2010,99044
|
|
20231110,133600,57708072776,2010,2015,2015,2010,47707
|
|
20231110,133500,57611981541,2010,2010,2015,2005,17022
|
|
20231110,133400,57577767901,2005,2015,2015,2005,27094
|
|
20231110,133300,57523313916,2010,2005,2015,2000,46475
|
|
20231110,133200,57430040896,2005,2010,2015,2000,50100
|
|
20231110,133100,57329502746,2010,2000,2010,1998,21049
|
|
20231110,133000,57287298110,1998,1994,2005,1993,49282
|
|
20231110,132900,57188835147,1994,1994,1998,1992,27462
|
|
20231110,132800,57134073211,1992,1987,1998,1986,73448
|
|
20231110,132700,56987972677,1988,2010,2015,1985,245602
|
|
20231110,132600,56497092115,2010,2010,2020,2005,66055
|
|
20231110,132500,56364277420,2010,2010,2010,2010,0
|
|
20231110,132400,56364277420,2010,2030,2030,2010,111791
|
|
20231110,132300,56139086945,2030,2030,2035,2025,6972
|
|
20231110,132200,56124930780,2025,2025,2030,2025,8083
|
|
20231110,132100,56108524775,2025,2030,2030,2020,8305
|
|
20231110,132000,56091702055,2025,2025,2030,2020,16467
|
|
20231110,131900,56058330615,2020,2020,2025,2020,29454
|
|
20231110,131800,55998801855,2020,2020,2025,2015,18238
|
|
20231110,131700,55961960930,2015,2030,2030,2015,75183
|
|
20231110,131600,55810101775,2035,2045,2045,2025,66764
|
|
20231110,131500,55674216865,2040,2055,2055,2040,39691
|
|
20231110,131400,55593088705,2055,2050,2055,2050,4899
|
|
20231110,131300,55583043890,2050,2050,2055,2050,19468
|
|
20231110,131200,55543122370,2055,2055,2060,2050,7393
|
|
20231110,131100,55527935655,2055,2060,2060,2055,15947
|
|
20231110,131000,55495152440,2060,2055,2060,2050,6596
|
|
20231110,130900,55481601225,2055,2055,2060,2050,12171
|
|
20231110,130800,55456587285,2060,2055,2060,2055,8834
|
|
20231110,130700,55438399585,2055,2060,2065,2050,14163
|
|
20231110,130600,55409266865,2060,2065,2070,2060,10007
|
|
20231110,130500,55388627610,2065,2060,2070,2060,6887
|
|
20231110,130400,55374414995,2060,2060,2070,2060,11883
|
|
20231110,130300,55349902320,2065,2070,2075,2060,28296
|
|
20231110,130200,55291437145,2065,2065,2070,2065,8140
|
|
20231110,130100,55274610510,2070,2080,2085,2065,40328
|
|
20231110,130000,55190848885,2075,2070,2080,2065,14942
|
|
20231110,125900,55159900265,2065,2065,2070,2060,22200
|
|
20231110,125800,55114062815,2065,2045,2065,2045,48462
|
|
20231110,125700,55014577675,2050,2055,2055,2045,32878
|
|
20231110,125600,54947183255,2050,2055,2060,2050,23785
|
|
20231110,125500,54898347625,2060,2045,2060,2045,27800
|
|
20231110,125400,54841323915,2050,2065,2065,2045,118178
|
|
20231110,125300,54598804720,2060,2070,2070,2060,13678
|
|
20231110,125200,54570566200,2065,2075,2080,2065,25104
|
|
20231110,125100,54518680440,2080,2070,2080,2070,10469
|
|
20231110,125000,54496974885,2075,2080,2080,2065,17101
|
|
20231110,124900,54461566200,2070,2075,2085,2070,26257
|
|
20231110,124800,54407105285,2075,2060,2075,2060,35048
|
|
20231110,124700,54334817610,2060,2080,2080,2060,58438
|
|
20231110,124600,54213924150,2075,2085,2085,2075,13377
|
|
20231110,124500,54186111040,2080,2090,2095,2080,44165
|
|
20231110,124400,54093880320,2090,2075,2095,2070,37681
|
|
20231110,124300,54015276915,2075,2070,2075,2065,58070
|
|
20231110,124200,53895152865,2070,2075,2080,2070,14885
|
|
20231110,124100,53864294180,2080,2080,2085,2065,43571
|
|
20231110,124000,53773989865,2075,2075,2080,2070,35361
|
|
20231110,123900,53700700955,2080,2080,2085,2075,26302
|
|
20231110,123800,53646002120,2080,2090,2095,2080,10668
|
|
20231110,123700,53623775475,2090,2095,2095,2080,21392
|
|
20231110,123600,53579192690,2095,2080,2095,2080,9030
|
|
20231110,123500,53560335215,2080,2095,2095,2080,34795
|
|
20231110,123400,53487672055,2090,2100,2105,2090,12744
|
|
20231110,123300,53460947890,2100,2110,2110,2095,12416
|
|
20231110,123200,53434818045,2110,2105,2110,2105,21323
|
|
20231110,123100,53389862650,2105,2095,2105,2090,21114
|
|
20231110,123000,53345526440,2095,2095,2095,2090,4091
|
|
20231110,122900,53336974550,2095,2095,2100,2090,5964
|
|
20231110,122800,53324489395,2100,2100,2100,2090,48165
|
|
20231110,122700,53223556135,2100,2105,2105,2095,4448
|
|
20231110,122600,53214216460,2105,2100,2105,2095,9347
|
|
20231110,122500,53194600525,2095,2100,2100,2095,12920
|
|
20231110,122400,53167496670,2100,2090,2100,2090,18450
|
|
20231110,122300,53128863420,2095,2095,2100,2090,9030
|
|
20231110,122200,53109942900,2100,2105,2110,2095,24727
|
|
20231110,122100,53057966020,2105,2110,2115,2105,26611
|
|
20231110,122000,53001817460,2110,2105,2110,2100,13163
|
|
20231110,121900,52974093600,2105,2100,2105,2095,22981
|
|
20231110,121800,52925788650,2100,2105,2105,2095,12209
|
|
20231110,121700,52900162220,2105,2095,2105,2095,18970
|
|
20231110,121600,52860322150,2100,2085,2100,2080,21263
|
|
20231110,121500,52815961350,2085,2085,2090,2085,4376
|
|
20231110,121400,52806832190,2085,2095,2095,2080,11050
|
|
20231110,121300,52783733360,2095,2100,2100,2085,46389
|
|
20231110,121200,52686675235,2100,2100,2105,2095,15237
|
|
20231110,121100,52654686405,2105,2100,2105,2095,29655
|
|
20231110,121000,52592400430,2100,2095,2105,2090,28700
|
|
20231110,120900,52532223910,2090,2085,2095,2080,8576
|
|
20231110,120800,52514325775,2085,2070,2085,2070,24158
|
|
20231110,120700,52464068490,2080,2085,2085,2070,18090
|
|
20231110,120600,52426487270,2085,2095,2095,2075,27316
|
|
20231110,120500,52369624665,2095,2105,2105,2090,65470
|
|
20231110,120400,52232246350,2105,2095,2110,2090,61320
|
|
20231110,120300,52103298140,2095,2095,2100,2085,37737
|
|
20231110,120200,52024328560,2095,2070,2095,2065,182043
|
|
20231110,120100,51645678180,2070,2065,2070,2060,22939
|
|
20231110,120000,51598313125,2070,2080,2080,2060,105511
|
|
20231110,115900,51380084475,2080,2085,2085,2075,56405
|
|
20231110,115800,51262803910,2085,2095,2095,2080,46243
|
|
20231110,115700,51166467935,2095,2095,2095,2090,24734
|
|
20231110,115600,51114737595,2090,2100,2105,2090,56925
|
|
20231110,115500,50995340820,2100,2090,2100,2090,30358
|
|
20231110,115400,50931722955,2095,2105,2105,2090,53219
|
|
20231110,115300,50820338725,2105,2105,2105,2095,49406
|
|
20231110,115200,50716608440,2105,2110,2110,2100,44136
|
|
20231110,115100,50623758650,2105,2125,2125,2105,34126
|
|
20231110,115000,50551603395,2125,2115,2125,2110,24753
|
|
20231110,114900,50499205310,2115,2115,2115,2105,34217
|
|
20231110,114800,50426999825,2115,2125,2125,2110,56378
|
|
20231110,114700,50307741285,2125,2120,2125,2120,19957
|
|
20231110,114600,50265369675,2125,2125,2130,2120,49308
|
|
20231110,114500,50160670715,2125,2120,2130,2115,67396
|
|
20231110,114400,50017595005,2120,2140,2145,2115,188979
|
|
20231110,114300,49615726870,2140,2155,2155,2140,67495
|
|
20231110,114200,49471013030,2150,2155,2160,2150,68966
|
|
20231110,114100,49322621410,2150,2165,2165,2150,80660
|
|
20231110,114000,49148838050,2160,2165,2165,2155,45320
|
|
20231110,113900,49050949135,2165,2165,2170,2160,39329
|
|
20231110,113800,48965856485,2165,2170,2175,2165,56523
|
|
20231110,113700,48843331075,2170,2180,2180,2170,22571
|
|
20231110,113600,48794297105,2180,2180,2180,2170,34573
|
|
20231110,113500,48719090995,2180,2190,2200,2170,127492
|
|
20231110,113400,48440865220,2190,2190,2195,2190,21083
|
|
20231110,113300,48394669190,2190,2190,2200,2190,8254
|
|
20231110,113200,48376571985,2195,2195,2195,2190,2667
|
|
20231110,113100,48370727535,2190,2195,2200,2190,6785
|
|
20231110,113000,48355841495,2190,2185,2200,2185,24436
|
|
20231110,112900,48302275885,2185,2185,2190,2180,50529
|
|
20231110,112800,48191953355,2185,2190,2195,2185,73793
|
|
20231110,112700,48030533330,2190,2200,2200,2190,16092
|
|
20231110,112600,47995222655,2200,2200,2205,2195,10278
|
|
20231110,112500,47972611845,2200,2200,2205,2195,19824
|
|
20231110,112400,47929045255,2195,2195,2205,2190,20051
|
|
20231110,112300,47885003990,2195,2205,2205,2195,27041
|
|
20231110,112200,47825609935,2200,2200,2205,2200,14043
|
|
20231110,112100,47794711105,2200,2200,2205,2200,9512
|
|
20231110,112000,47773776135,2200,2200,2205,2195,6956
|
|
20231110,111900,47758471510,2205,2200,2205,2195,12233
|
|
20231110,111800,47731566175,2200,2200,2205,2195,11306
|
|
20231110,111700,47706695995,2200,2200,2205,2195,34698
|
|
20231110,111600,47630385850,2200,2215,2215,2200,29303
|
|
20231110,111500,47565819890,2210,2210,2215,2210,21187
|
|
20231110,111400,47518935690,2215,2210,2215,2205,11284
|
|
20231110,111300,47493972330,2215,2215,2215,2205,12029
|
|
20231110,111200,47467401925,2210,2215,2215,2210,9928
|
|
20231110,111100,47445452300,2215,2210,2215,2210,11408
|
|
20231110,111000,47420206590,2215,2210,2215,2205,11679
|
|
20231110,110900,47394366710,2215,2215,2220,2205,28016
|
|
20231110,110800,47332504895,2210,2215,2225,2210,33795
|
|
20231110,110700,47257625155,2220,2220,2225,2215,21779
|
|
20231110,110600,47209231765,2215,2220,2225,2215,18982
|
|
20231110,110500,47167106975,2215,2210,2220,2210,9626
|
|
20231110,110400,47145759355,2215,2205,2215,2205,12095
|
|
20231110,110300,47119022035,2210,2210,2215,2205,18618
|
|
20231110,110200,47077859120,2205,2205,2210,2195,39829
|
|
20231110,110100,46990071440,2195,2200,2205,2190,88111
|
|
20231110,110000,46796584840,2205,2215,2215,2200,73475
|
|
20231110,105900,46634703670,2210,2230,2230,2205,84131
|
|
20231110,105800,46448566920,2225,2235,2240,2225,28058
|
|
20231110,105700,46385986240,2235,2230,2240,2230,47442
|
|
20231110,105600,46280019625,2235,2230,2235,2220,27817
|
|
20231110,105500,46217964170,2220,2225,2230,2215,52015
|
|
20231110,105400,46102576925,2220,2220,2225,2220,28981
|
|
20231110,105300,46038196840,2225,2230,2230,2220,21849
|
|
20231110,105200,45989626885,2225,2225,2230,2220,31819
|
|
20231110,105100,45918902000,2220,2225,2230,2220,60054
|
|
20231110,105000,45785284855,2230,2230,2235,2225,33693
|
|
20231110,104900,45710154340,2235,2240,2240,2230,37277
|
|
20231110,104800,45626862395,2235,2250,2250,2235,49310
|
|
20231110,104700,45516279535,2245,2260,2265,2240,87203
|
|
20231110,104600,45319819780,2260,2250,2260,2245,59407
|
|
20231110,104500,45186001835,2245,2240,2250,2230,49012
|
|
20231110,104400,45076211190,2240,2235,2240,2235,33581
|
|
20231110,104300,45001092630,2240,2235,2245,2230,38417
|
|
20231110,104200,44915086770,2240,2225,2245,2215,37169
|
|
20231110,104100,44832311740,2220,2230,2240,2220,24004
|
|
20231110,104000,44778868680,2225,2225,2230,2210,94295
|
|
20231110,103900,44569541345,2230,2240,2250,2225,60004
|
|
20231110,103800,44435577295,2235,2250,2250,2230,143965
|
|
20231110,103700,44112676365,2250,2240,2250,2240,61104
|
|
20231110,103600,43975618900,2245,2245,2245,2240,82520
|
|
20231110,103500,43790550470,2240,2260,2265,2235,136990
|
|
20231110,103400,43482149335,2265,2265,2270,2255,138597
|
|
20231110,103300,43168822825,2265,2250,2275,2245,244810
|
|
20231110,103200,42614532055,2250,2240,2250,2235,126229
|
|
20231110,103100,42331420965,2240,2215,2245,2215,178819
|
|
20231110,103000,41932583820,2220,2220,2220,2205,63356
|
|
20231110,102900,41792303585,2215,2220,2225,2215,29606
|
|
20231110,102800,41726545125,2220,2225,2225,2210,45696
|
|
20231110,102700,41625116590,2225,2225,2225,2200,100172
|
|
20231110,102600,41403486535,2225,2220,2225,2215,52681
|
|
20231110,102500,41286462425,2220,2215,2225,2210,71520
|
|
20231110,102400,41127804065,2215,2205,2220,2200,87013
|
|
20231110,102300,40935361635,2205,2200,2205,2195,40534
|
|
20231110,102200,40846137830,2200,2205,2210,2195,57434
|
|
20231110,102100,40719604225,2205,2190,2205,2190,73893
|
|
20231110,102000,40557342165,2190,2185,2190,2180,24487
|
|
20231110,101900,40503828705,2185,2190,2195,2185,43311
|
|
20231110,101800,40409114535,2190,2205,2205,2190,43047
|
|
20231110,101700,40314515320,2200,2200,2205,2195,31415
|
|
20231110,101600,40245309975,2200,2190,2200,2185,44842
|
|
20231110,101500,40146968985,2195,2195,2195,2185,44158
|
|
20231110,101400,40050242470,2195,2195,2200,2180,89684
|
|
20231110,101300,39853996580,2200,2210,2215,2195,72474
|
|
20231110,101200,39694393160,2210,2215,2220,2205,79479
|
|
20231110,101100,39518627755,2210,2205,2215,2195,74661
|
|
20231110,101000,39354112970,2200,2185,2205,2180,106189
|
|
20231110,100900,39121124125,2180,2195,2195,2170,183295
|
|
20231110,100800,38721175955,2195,2200,2205,2185,197643
|
|
20231110,100700,38287758530,2200,2210,2215,2200,64273
|
|
20231110,100600,38145988730,2210,2200,2220,2200,88409
|
|
20231110,100500,37950677490,2200,2220,2220,2200,99275
|
|
20231110,100400,37731636345,2215,2210,2220,2205,94277
|
|
20231110,100300,37523041375,2210,2225,2230,2210,81338
|
|
20231110,100200,37342712660,2230,2240,2240,2225,37406
|
|
20231110,100100,37259263020,2240,2240,2240,2230,38046
|
|
20231110,100000,37174176815,2240,2225,2240,2225,42777
|
|
20231110,095900,37078642510,2230,2225,2230,2215,77626
|
|
20231110,095800,36906148085,2225,2235,2240,2225,51431
|
|
20231110,095700,36791339915,2235,2225,2250,2225,52807
|
|
20231110,095600,36673069455,2225,2230,2235,2225,44801
|
|
20231110,095500,36573229645,2230,2240,2240,2225,72809
|
|
20231110,095400,36410668595,2240,2240,2255,2230,132955
|
|
20231110,095300,36112232565,2240,2250,2250,2230,58770
|
|
20231110,095200,35980620370,2250,2260,2260,2245,86164
|
|
20231110,095100,35786534880,2255,2280,2280,2255,114724
|
|
20231110,095000,35526609500,2280,2265,2280,2250,214430
|
|
20231110,094900,35040466840,2265,2240,2270,2235,222073
|
|
20231110,094800,34539752035,2240,2225,2245,2220,151511
|
|
20231110,094700,34200971435,2220,2215,2225,2205,124959
|
|
20231110,094600,33924570895,2215,2235,2240,2195,279675
|
|
20231110,094500,33306121555,2240,2255,2260,2235,126961
|
|
20231110,094400,33020251330,2255,2240,2260,2235,143864
|
|
20231110,094300,32696436475,2235,2240,2245,2215,114286
|
|
20231110,094200,32441431250,2240,2215,2245,2210,234325
|
|
20231110,094100,31920999290,2215,2275,2275,2210,391456
|
|
20231110,094000,31045903990,2275,2260,2280,2260,88516
|
|
20231110,093900,30844626270,2260,2275,2275,2255,85696
|
|
20231110,093800,30650816775,2275,2280,2280,2265,50239
|
|
20231110,093700,30536602660,2280,2270,2280,2260,71797
|
|
20231110,093600,30373608855,2265,2255,2275,2255,67176
|
|
20231110,093500,30221492535,2255,2270,2280,2250,195260
|
|
20231110,093400,29779659340,2270,2300,2300,2265,185483
|
|
20231110,093300,29356012695,2300,2270,2310,2270,399759
|
|
20231110,093200,28438066240,2275,2250,2275,2250,110124
|
|
20231110,093100,28189025190,2255,2255,2260,2245,89713
|
|
20231110,093000,27987040445,2255,2280,2280,2255,135138
|
|
20231110,092900,27680717560,2280,2245,2280,2245,196553
|
|
20231110,092800,27235274315,2245,2255,2255,2240,200639
|
|
20231110,092700,26784594160,2250,2245,2270,2245,159969
|
|
20231110,092600,26423503330,2245,2260,2270,2240,250911
|
|
20231110,092500,25859013090,2265,2260,2275,2255,233538
|
|
20231110,092400,25330139970,2265,2285,2295,2255,282961
|
|
20231110,092300,24687355065,2285,2320,2325,2275,450353
|
|
20231110,092200,23654484265,2320,2305,2325,2290,408534
|
|
20231110,092100,22711958025,2310,2345,2360,2285,484921
|
|
20231110,092000,21589363330,2350,2335,2380,2335,548596
|
|
20231110,091900,20296867705,2335,2290,2355,2285,829466
|
|
20231110,091800,18361503230,2290,2270,2300,2265,338293
|
|
20231110,091700,17588264445,2270,2275,2325,2265,1029226
|
|
20231110,091600,15220730595,2280,2230,2280,2225,499438
|
|
20231110,091500,14094457375,2225,2265,2265,2225,717515
|
|
20231110,091400,12485568875,2265,2230,2265,2230,863092
|
|
20231110,091300,10553307260,2220,2220,2220,2220,0
|
|
20231110,091200,10553307260,2220,2220,2220,2215,11026
|
|
20231110,091100,10528855890,2220,2150,2220,2145,882135
|
|
20231110,091000,8595860420,2150,2140,2155,2135,255836
|
|
20231110,090900,8046822345,2140,2130,2150,2125,153742
|
|
20231110,090800,7717823925,2130,2155,2160,2120,252411
|
|
20231110,090700,7178742525,2155,2160,2165,2140,340860
|
|
20231110,090600,6445974950,2165,2150,2170,2125,490098
|
|
20231110,090500,5394886320,2150,2120,2160,2115,576209
|
|
20231110,090400,4162943885,2120,2095,2125,2090,502124
|
|
20231110,090300,3102601490,2095,2040,2100,2030,419377
|
|
20231110,090200,2234784530,2040,2075,2080,2025,343872
|
|
20231110,090100,1527897840,2075,2060,2075,2055,307421
|
|
20231110,090000,892592140,2060,2020,2065,2020,435825
|