677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,201400,228323325,3270,3270,3270,3270,1277
|
|
20231110,201300,228323325,3270,3270,3270,3270,0
|
|
20231110,201200,228323325,3270,3270,3270,3270,0
|
|
20231110,201100,228323325,3270,3270,3270,3270,0
|
|
20231110,201000,228323325,3270,3270,3270,3270,0
|
|
20231110,200900,228323325,3270,3270,3270,3270,0
|
|
20231110,200800,228323325,3270,3270,3270,3270,0
|
|
20231110,200700,228323325,3270,3270,3270,3270,0
|
|
20231110,200600,228323325,3270,3270,3270,3270,0
|
|
20231110,200500,228323325,3270,3270,3270,3270,0
|
|
20231110,200400,228323325,3270,3270,3270,3270,0
|
|
20231110,200300,228323325,3270,3270,3270,3270,0
|
|
20231110,200200,228323325,3270,3270,3270,3270,0
|
|
20231110,200100,228323325,3270,3270,3270,3270,0
|
|
20231110,200000,228323325,3270,3270,3270,3270,0
|
|
20231110,195900,228323325,3270,3270,3270,3270,0
|
|
20231110,195800,228323325,3270,3270,3270,3270,0
|
|
20231110,195700,228323325,3270,3270,3270,3270,0
|
|
20231110,195600,228323325,3270,3270,3270,3270,0
|
|
20231110,195500,228323325,3270,3270,3270,3270,0
|
|
20231110,195400,228323325,3270,3270,3270,3270,0
|
|
20231110,195300,228323325,3270,3270,3270,3270,0
|
|
20231110,195200,228323325,3270,3270,3270,3270,0
|
|
20231110,195100,228323325,3270,3270,3270,3270,0
|
|
20231110,195000,228323325,3270,3270,3270,3270,0
|
|
20231110,194900,228323325,3270,3270,3270,3270,0
|
|
20231110,194800,228323325,3270,3270,3270,3270,0
|
|
20231110,194700,228323325,3270,3270,3270,3270,0
|
|
20231110,194600,228323325,3270,3270,3270,3270,0
|
|
20231110,194500,228323325,3270,3270,3270,3270,0
|
|
20231110,194400,228323325,3270,3270,3270,3270,1277
|
|
20231110,194300,228323325,3270,3270,3270,3270,0
|
|
20231110,194200,228323325,3270,3270,3270,3270,0
|
|
20231110,194100,228323325,3270,3270,3270,3270,0
|
|
20231110,194000,228323325,3270,3270,3270,3270,0
|
|
20231110,193900,228323325,3270,3270,3270,3270,0
|
|
20231110,193800,228323325,3270,3270,3270,3270,0
|
|
20231110,193700,228323325,3270,3270,3270,3270,0
|
|
20231110,193600,228323325,3270,3270,3270,3270,0
|
|
20231110,193500,228323325,3270,3270,3270,3270,0
|
|
20231110,193400,228323325,3270,3270,3270,3270,0
|
|
20231110,193300,228323325,3270,3270,3270,3270,0
|
|
20231110,193200,228323325,3270,3270,3270,3270,0
|
|
20231110,193100,228323325,3270,3270,3270,3270,0
|
|
20231110,193000,228323325,3270,3270,3270,3270,0
|
|
20231110,192900,228323325,3270,3270,3270,3270,0
|
|
20231110,192800,228323325,3270,3270,3270,3270,0
|
|
20231110,192700,228323325,3270,3270,3270,3270,0
|
|
20231110,192600,228323325,3270,3270,3270,3270,0
|
|
20231110,192500,228323325,3270,3270,3270,3270,0
|
|
20231110,192400,228323325,3270,3270,3270,3270,0
|
|
20231110,192300,228323325,3270,3270,3270,3270,0
|
|
20231110,192200,228323325,3270,3270,3270,3270,0
|
|
20231110,192100,228323325,3270,3270,3270,3270,0
|
|
20231110,192000,228323325,3270,3270,3270,3270,0
|
|
20231110,191900,228323325,3270,3270,3270,3270,0
|
|
20231110,191800,228323325,3270,3270,3270,3270,0
|
|
20231110,191700,228323325,3270,3270,3270,3270,0
|
|
20231110,191600,228323325,3270,3270,3270,3270,0
|
|
20231110,191500,228323325,3270,3270,3270,3270,0
|
|
20231110,191400,228323325,3270,3270,3270,3270,1277
|
|
20231110,191300,228323325,3270,3270,3270,3270,0
|
|
20231110,191200,228323325,3270,3270,3270,3270,0
|
|
20231110,191100,228323325,3270,3270,3270,3270,0
|
|
20231110,191000,228323325,3270,3270,3270,3270,0
|
|
20231110,190900,228323325,3270,3270,3270,3270,0
|
|
20231110,190800,228323325,3270,3270,3270,3270,0
|
|
20231110,190700,228323325,3270,3270,3270,3270,0
|
|
20231110,190600,228323325,3270,3270,3270,3270,0
|
|
20231110,190500,228323325,3270,3270,3270,3270,0
|
|
20231110,190400,228323325,3270,3270,3270,3270,0
|
|
20231110,190300,228323325,3270,3270,3270,3270,0
|
|
20231110,190200,228323325,3270,3270,3270,3270,0
|
|
20231110,190100,228323325,3270,3270,3270,3270,0
|
|
20231110,190000,228323325,3270,3270,3270,3270,0
|
|
20231110,185900,228323325,3270,3270,3270,3270,0
|
|
20231110,185800,228323325,3270,3270,3270,3270,0
|
|
20231110,185700,228323325,3270,3270,3270,3270,0
|
|
20231110,185600,228323325,3270,3270,3270,3270,0
|
|
20231110,185500,228323325,3270,3270,3270,3270,0
|
|
20231110,185400,228323325,3270,3270,3270,3270,0
|
|
20231110,185300,228323325,3270,3270,3270,3270,0
|
|
20231110,185200,228323325,3270,3270,3270,3270,0
|
|
20231110,185100,228323325,3270,3270,3270,3270,0
|
|
20231110,185000,228323325,3270,3270,3270,3270,0
|
|
20231110,184900,228323325,3270,3270,3270,3270,0
|
|
20231110,184800,228323325,3270,3270,3270,3270,0
|
|
20231110,184700,228323325,3270,3270,3270,3270,0
|
|
20231110,184600,228323325,3270,3270,3270,3270,0
|
|
20231110,184500,228323325,3270,3270,3270,3270,0
|
|
20231110,184400,228323325,3270,3270,3270,3270,1277
|
|
20231110,184300,228323325,3270,3270,3270,3270,0
|
|
20231110,184200,228323325,3270,3270,3270,3270,0
|
|
20231110,184100,228323325,3270,3270,3270,3270,0
|
|
20231110,184000,228323325,3270,3270,3270,3270,0
|
|
20231110,183900,228323325,3270,3270,3270,3270,0
|
|
20231110,183800,228323325,3270,3270,3270,3270,0
|
|
20231110,183700,228323325,3270,3270,3270,3270,0
|
|
20231110,183600,228323325,3270,3270,3270,3270,0
|
|
20231110,183500,228323325,3270,3270,3270,3270,0
|
|
20231110,183400,228323325,3270,3270,3270,3270,0
|
|
20231110,183300,228323325,3270,3270,3270,3270,0
|
|
20231110,183200,228323325,3270,3270,3270,3270,0
|
|
20231110,183100,228323325,3270,3270,3270,3270,0
|
|
20231110,183000,228323325,3270,3270,3270,3270,0
|
|
20231110,182900,228323325,3270,3270,3270,3270,0
|
|
20231110,182800,228323325,3270,3270,3270,3270,0
|
|
20231110,182700,228323325,3270,3270,3270,3270,0
|
|
20231110,182600,228323325,3270,3270,3270,3270,0
|
|
20231110,182500,228323325,3270,3270,3270,3270,0
|
|
20231110,182400,228323325,3270,3270,3270,3270,0
|
|
20231110,182300,228323325,3270,3270,3270,3270,0
|
|
20231110,182200,228323325,3270,3270,3270,3270,0
|
|
20231110,182100,228323325,3270,3270,3270,3270,0
|
|
20231110,182000,228323325,3270,3270,3270,3270,0
|
|
20231110,181900,228323325,3270,3270,3270,3270,0
|
|
20231110,181800,228323325,3270,3270,3270,3270,0
|
|
20231110,181700,228323325,3270,3270,3270,3270,0
|
|
20231110,181600,228323325,3270,3270,3270,3270,0
|
|
20231110,181500,228323325,3270,3270,3270,3270,0
|
|
20231110,181400,228323325,3270,3270,3270,3270,1277
|
|
20231110,181300,228323325,3270,3270,3270,3270,0
|
|
20231110,181200,228323325,3270,3270,3270,3270,0
|
|
20231110,181100,228323325,3270,3270,3270,3270,0
|
|
20231110,181000,228323325,3270,3270,3270,3270,0
|
|
20231110,180900,228323325,3270,3270,3270,3270,0
|
|
20231110,180800,228323325,3270,3270,3270,3270,0
|
|
20231110,180700,228323325,3270,3270,3270,3270,0
|
|
20231110,180600,228323325,3270,3270,3270,3270,0
|
|
20231110,180500,228323325,3270,3270,3270,3270,0
|
|
20231110,180400,228323325,3270,3270,3270,3270,0
|
|
20231110,180300,228323325,3270,3270,3270,3270,0
|
|
20231110,180200,228323325,3270,3270,3270,3270,0
|
|
20231110,180100,228323325,3270,3270,3270,3270,0
|
|
20231110,180000,228323325,3270,3270,3270,3270,0
|
|
20231110,175900,228323325,3270,3270,3270,3270,0
|
|
20231110,175800,228323325,3270,3270,3270,3270,0
|
|
20231110,175700,228323325,3270,3270,3270,3270,0
|
|
20231110,175600,228323325,3270,3270,3270,3270,0
|
|
20231110,175500,228323325,3270,3270,3270,3270,0
|
|
20231110,175400,228323325,3270,3270,3270,3270,0
|
|
20231110,175300,228323325,3270,3270,3270,3270,0
|
|
20231110,175200,228323325,3270,3270,3270,3270,0
|
|
20231110,175100,228323325,3270,3270,3270,3270,0
|
|
20231110,175000,228323325,3270,3270,3270,3270,0
|
|
20231110,174900,228323325,3270,3270,3270,3270,0
|
|
20231110,174800,228323325,3270,3270,3270,3270,0
|
|
20231110,174700,228323325,3270,3270,3270,3270,0
|
|
20231110,174600,228323325,3270,3270,3270,3270,0
|
|
20231110,174500,228323325,3270,3270,3270,3270,0
|
|
20231110,174400,228323325,3270,3270,3270,3270,1277
|
|
20231110,174300,228323325,3270,3270,3270,3270,0
|
|
20231110,174200,228323325,3270,3270,3270,3270,0
|
|
20231110,174100,228323325,3270,3270,3270,3270,0
|
|
20231110,174000,228323325,3270,3270,3270,3270,0
|
|
20231110,173900,228323325,3270,3270,3270,3270,0
|
|
20231110,173800,228323325,3270,3270,3270,3270,0
|
|
20231110,173700,228323325,3270,3270,3270,3270,0
|
|
20231110,173600,228323325,3270,3270,3270,3270,0
|
|
20231110,173500,228323325,3270,3270,3270,3270,0
|
|
20231110,173400,228323325,3270,3270,3270,3270,0
|
|
20231110,173300,228323325,3270,3270,3270,3270,0
|
|
20231110,173200,228323325,3270,3270,3270,3270,0
|
|
20231110,173100,228323325,3270,3270,3270,3270,0
|
|
20231110,173000,228323325,3270,3270,3270,3270,0
|
|
20231110,172900,228323325,3270,3270,3270,3270,0
|
|
20231110,172800,228323325,3270,3270,3270,3270,0
|
|
20231110,172700,228323325,3270,3270,3270,3270,0
|
|
20231110,172600,228323325,3270,3270,3270,3270,0
|
|
20231110,172500,228323325,3270,3270,3270,3270,0
|
|
20231110,172400,228323325,3270,3270,3270,3270,0
|
|
20231110,172300,228323325,3270,3270,3270,3270,0
|
|
20231110,172200,228323325,3270,3270,3270,3270,0
|
|
20231110,172100,228323325,3270,3270,3270,3270,0
|
|
20231110,172000,228323325,3270,3270,3270,3270,0
|
|
20231110,171900,228323325,3270,3270,3270,3270,0
|
|
20231110,171800,228323325,3270,3270,3270,3270,0
|
|
20231110,171700,228323325,3270,3270,3270,3270,0
|
|
20231110,171600,228323325,3270,3270,3270,3270,0
|
|
20231110,171500,228323325,3270,3270,3270,3270,0
|
|
20231110,171400,228323325,3270,3270,3270,3270,1277
|
|
20231110,171300,228323325,3270,3270,3270,3270,0
|
|
20231110,171200,228323325,3270,3270,3270,3270,0
|
|
20231110,171100,228323325,3270,3270,3270,3270,0
|
|
20231110,171000,228323325,3270,3270,3270,3270,0
|
|
20231110,170900,228323325,3270,3270,3270,3270,0
|
|
20231110,170800,228323325,3270,3270,3270,3270,0
|
|
20231110,170700,228323325,3270,3270,3270,3270,0
|
|
20231110,170600,228323325,3270,3270,3270,3270,0
|
|
20231110,170500,228323325,3270,3270,3270,3270,0
|
|
20231110,170400,228323325,3270,3270,3270,3270,0
|
|
20231110,170300,228323325,3270,3270,3270,3270,0
|
|
20231110,170200,228323325,3270,3270,3270,3270,0
|
|
20231110,170100,228323325,3270,3270,3270,3270,0
|
|
20231110,170000,228323325,3270,3270,3270,3270,0
|
|
20231110,165900,228323325,3270,3270,3270,3270,0
|
|
20231110,165800,228323325,3270,3270,3270,3270,0
|
|
20231110,165700,228323325,3270,3270,3270,3270,0
|
|
20231110,165600,228323325,3270,3270,3270,3270,0
|
|
20231110,165500,228323325,3270,3270,3270,3270,0
|
|
20231110,165400,228323325,3270,3270,3270,3270,0
|
|
20231110,165300,228323325,3270,3270,3270,3270,0
|
|
20231110,165200,228323325,3270,3270,3270,3270,0
|
|
20231110,165100,228323325,3270,3270,3270,3270,0
|
|
20231110,165000,228323325,3270,3270,3270,3270,0
|
|
20231110,164900,228323325,3270,3270,3270,3270,0
|
|
20231110,164800,228323325,3270,3270,3270,3270,0
|
|
20231110,164700,228323325,3270,3270,3270,3270,0
|
|
20231110,164600,228323325,3270,3270,3270,3270,0
|
|
20231110,164500,228323325,3270,3270,3270,3270,0
|
|
20231110,164400,228323325,3270,3270,3270,3270,1277
|
|
20231110,164300,228323325,3270,3270,3270,3270,0
|
|
20231110,164200,228323325,3270,3270,3270,3270,0
|
|
20231110,164100,228323325,3270,3270,3270,3270,0
|
|
20231110,164000,228323325,3270,3270,3270,3270,0
|
|
20231110,163900,228323325,3270,3270,3270,3270,0
|
|
20231110,163800,228323325,3270,3270,3270,3270,0
|
|
20231110,163700,228323325,3270,3270,3270,3270,0
|
|
20231110,163600,228323325,3270,3270,3270,3270,0
|
|
20231110,163500,228323325,3270,3270,3270,3270,0
|
|
20231110,163400,228323325,3270,3270,3270,3270,0
|
|
20231110,163300,228323325,3270,3270,3270,3270,0
|
|
20231110,163200,228323325,3270,3270,3270,3270,0
|
|
20231110,163100,228323325,3270,3270,3270,3270,0
|
|
20231110,163000,228323325,3270,3270,3270,3270,0
|
|
20231110,162900,228323325,3270,3270,3270,3270,0
|
|
20231110,162800,228323325,3270,3270,3270,3270,0
|
|
20231110,162700,228323325,3270,3270,3270,3270,0
|
|
20231110,162600,228323325,3270,3270,3270,3270,0
|
|
20231110,162500,228323325,3270,3270,3270,3270,0
|
|
20231110,162400,228323325,3270,3270,3270,3270,0
|
|
20231110,162300,228323325,3270,3270,3270,3270,0
|
|
20231110,162200,228323325,3270,3270,3270,3270,0
|
|
20231110,162100,228323325,3270,3270,3270,3270,0
|
|
20231110,162000,228323325,3270,3270,3270,3270,0
|
|
20231110,161900,228323325,3270,3270,3270,3270,0
|
|
20231110,161800,228323325,3270,3270,3270,3270,0
|
|
20231110,161700,228323325,3270,3270,3270,3270,0
|
|
20231110,161600,228323325,3270,3270,3270,3270,0
|
|
20231110,161500,228323325,3270,3270,3270,3270,0
|
|
20231110,161400,228323325,3270,3270,3270,3270,1277
|
|
20231110,161300,228323325,3270,3270,3270,3270,0
|
|
20231110,161200,228323325,3270,3270,3270,3270,0
|
|
20231110,161100,228323325,3270,3270,3270,3270,0
|
|
20231110,161000,228323325,3270,3270,3270,3270,0
|
|
20231110,160900,228323325,3270,3270,3270,3270,0
|
|
20231110,160800,228323325,3270,3270,3270,3270,0
|
|
20231110,160700,228323325,3270,3270,3270,3270,0
|
|
20231110,160600,228323325,3270,3270,3270,3270,0
|
|
20231110,160500,228323325,3270,3270,3270,3270,0
|
|
20231110,160400,228323325,3270,3270,3270,3270,0
|
|
20231110,160300,228323325,3270,3270,3270,3270,0
|
|
20231110,160200,228323325,3270,3270,3270,3270,0
|
|
20231110,160100,228323325,3270,3270,3270,3270,0
|
|
20231110,160000,228323325,3270,3270,3270,3270,0
|
|
20231110,155900,228323325,3270,3270,3270,3270,0
|
|
20231110,155800,228323325,3270,3270,3270,3270,0
|
|
20231110,155700,228323325,3270,3270,3270,3270,0
|
|
20231110,155600,228323325,3270,3270,3270,3270,0
|
|
20231110,155500,228323325,3270,3270,3270,3270,0
|
|
20231110,155400,228323325,3270,3270,3270,3270,0
|
|
20231110,155300,228323325,3270,3270,3270,3270,0
|
|
20231110,155200,228323325,3270,3270,3270,3270,0
|
|
20231110,155100,228323325,3270,3270,3270,3270,0
|
|
20231110,155000,228323325,3270,3270,3270,3270,0
|
|
20231110,154900,228323325,3270,3270,3270,3270,0
|
|
20231110,154800,228323325,3270,3270,3270,3270,0
|
|
20231110,154700,228323325,3270,3270,3270,3270,0
|
|
20231110,154600,228323325,3270,3270,3270,3270,0
|
|
20231110,154500,228323325,3270,3270,3270,3270,0
|
|
20231110,154400,228323325,3270,3270,3270,3270,1277
|
|
20231110,154300,228323325,3270,3270,3270,3270,0
|
|
20231110,154200,228323325,3270,3270,3270,3270,0
|
|
20231110,154100,228323325,3270,3270,3270,3270,0
|
|
20231110,154000,228323325,3270,3270,3270,3270,0
|
|
20231110,153900,228323325,3270,3270,3270,3270,0
|
|
20231110,153800,228323325,3270,3270,3270,3270,0
|
|
20231110,153700,228323325,3270,3270,3270,3270,0
|
|
20231110,153600,228323325,3270,3270,3270,3270,0
|
|
20231110,153500,228323325,3270,3270,3270,3270,0
|
|
20231110,153400,228323325,3270,3270,3270,3270,0
|
|
20231110,153300,228323325,3270,3270,3270,3270,0
|
|
20231110,153200,228323325,3270,3270,3270,3270,0
|
|
20231110,153100,228323325,3270,3270,3270,3270,0
|
|
20231110,153000,228323325,3270,3270,3270,3270,1277
|
|
20231110,152900,224147535,3275,3275,3275,3275,0
|
|
20231110,152800,224147535,3275,3275,3275,3275,0
|
|
20231110,152700,224147535,3275,3275,3275,3275,0
|
|
20231110,152600,224147535,3275,3275,3275,3275,0
|
|
20231110,152500,224147535,3275,3275,3275,3275,0
|
|
20231110,152400,224147535,3275,3275,3275,3275,0
|
|
20231110,152300,224147535,3275,3275,3275,3275,0
|
|
20231110,152200,224147535,3275,3275,3275,3275,0
|
|
20231110,152100,224147535,3275,3275,3275,3275,0
|
|
20231110,152000,224147535,3275,3275,3275,3275,0
|
|
20231110,151900,224147535,3275,3280,3280,3275,208
|
|
20231110,151800,223465310,3280,3280,3280,3280,14
|
|
20231110,151700,223419390,3275,3275,3280,3275,269
|
|
20231110,151600,222538155,3280,3280,3280,3275,256
|
|
20231110,151500,221698515,3280,3280,3280,3275,54
|
|
20231110,151400,221521420,3275,3280,3280,3275,312
|
|
20231110,151300,220498775,3275,3280,3280,3275,188
|
|
20231110,151200,219882175,3275,3275,3280,3275,181
|
|
20231110,151100,219288755,3280,3280,3280,3275,318
|
|
20231110,151000,218246385,3275,3280,3280,3275,184
|
|
20231110,150900,217642875,3275,3280,3280,3275,107
|
|
20231110,150800,217292095,3275,3280,3280,3275,221
|
|
20231110,150700,216567560,3275,3275,3280,3275,61
|
|
20231110,150600,216367535,3280,3280,3280,3280,59
|
|
20231110,150500,216174015,3280,3280,3280,3275,412
|
|
20231110,150400,214823165,3275,3280,3280,3275,58
|
|
20231110,150300,214632975,3280,3280,3280,3275,57
|
|
20231110,150200,214446035,3280,3275,3280,3275,64
|
|
20231110,150100,214236205,3275,3280,3280,3275,76
|
|
20231110,150000,213986965,3280,3280,3280,3270,50
|
|
20231110,145900,213822975,3285,3270,3285,3270,420
|
|
20231110,145800,212447405,3270,3275,3275,3270,173
|
|
20231110,145700,211880885,3275,3275,3275,3270,112
|
|
20231110,145600,211514140,3275,3270,3275,3270,58
|
|
20231110,145500,211324240,3270,3270,3275,3270,58
|
|
20231110,145400,211134330,3275,3270,3285,3270,209
|
|
20231110,145300,210449790,3275,3275,3275,3270,74
|
|
20231110,145200,210207455,3270,3270,3275,3270,57
|
|
20231110,145100,210020825,3275,3275,3275,3275,49
|
|
20231110,145000,209860350,3270,3275,3275,3270,185
|
|
20231110,144900,209255150,3270,3275,3275,3270,90
|
|
20231110,144800,208960500,3275,3275,3275,3275,46
|
|
20231110,144700,208809850,3275,3270,3275,3270,58
|
|
20231110,144600,208619935,3275,3280,3280,3270,59
|
|
20231110,144500,208426705,3285,3285,3285,3285,84
|
|
20231110,144400,208150765,3280,3280,3280,3275,2230
|
|
20231110,144300,200836370,3275,3280,3280,3275,67
|
|
20231110,144200,200616710,3280,3280,3280,3275,179
|
|
20231110,144100,200029625,3280,3265,3280,3265,7878
|
|
20231110,144000,174264155,3270,3270,3270,3265,181
|
|
20231110,143900,173672345,3265,3270,3270,3265,176
|
|
20231110,143800,173096875,3265,3270,3270,3265,77
|
|
20231110,143700,172845105,3270,3270,3270,3265,92
|
|
20231110,143600,172544495,3270,3270,3270,3270,51
|
|
20231110,143500,172377725,3265,3265,3270,3265,174
|
|
20231110,143400,171808795,3265,3270,3270,3265,106
|
|
20231110,143300,171462255,3270,3270,3270,3265,449
|
|
20231110,143200,169996025,3270,3265,3270,3265,1811
|
|
20231110,143100,164074090,3270,3265,3270,3265,74
|
|
20231110,143000,163832225,3270,3270,3270,3270,84
|
|
20231110,142900,163557545,3265,3265,3265,3265,1
|
|
20231110,142800,163554280,3265,3265,3265,3265,12
|
|
20231110,142700,163515100,3265,3265,3270,3265,1202
|
|
20231110,142600,159589985,3270,3270,3270,3270,100
|
|
20231110,142500,159262985,3270,3265,3270,3265,103
|
|
20231110,142400,158926190,3265,3265,3265,3265,23
|
|
20231110,142300,158851095,3265,3265,3265,3265,4
|
|
20231110,142200,158838035,3265,3265,3265,3265,3
|
|
20231110,142100,158828240,3265,3265,3265,3265,14
|
|
20231110,142000,158782530,3265,3265,3265,3265,42
|
|
20231110,141900,158645400,3265,3270,3270,3265,3
|
|
20231110,141800,158635600,3265,3270,3270,3265,12
|
|
20231110,141700,158596415,3265,3265,3265,3265,7
|
|
20231110,141600,158573560,3265,3270,3270,3265,10
|
|
20231110,141500,158540905,3265,3265,3265,3265,11
|
|
20231110,141400,158504990,3270,3270,3270,3270,0
|
|
20231110,141300,158504990,3270,3265,3270,3265,10
|
|
20231110,141200,158472335,3265,3265,3265,3265,442
|
|
20231110,141100,157029205,3265,3270,3270,3265,43
|
|
20231110,141000,156888795,3265,3265,3265,3265,4
|
|
20231110,140900,156875735,3265,3265,3265,3265,54
|
|
20231110,140800,156699425,3270,3270,3270,3270,30
|
|
20231110,140700,156601325,3265,3265,3265,3265,3
|
|
20231110,140600,156591530,3265,3265,3265,3265,18
|
|
20231110,140500,156532760,3265,3265,3270,3265,455
|
|
20231110,140400,155046685,3265,3265,3265,3265,2
|
|
20231110,140300,155040155,3265,3265,3265,3265,10
|
|
20231110,140200,155007505,3270,3270,3270,3265,21
|
|
20231110,140100,154938870,3270,3265,3270,3265,10
|
|
20231110,140000,154906210,3270,3265,3270,3265,20
|
|
20231110,135900,154840860,3265,3265,3265,3265,3
|
|
20231110,135800,154831065,3270,3265,3270,3265,9
|
|
20231110,135700,154801675,3265,3265,3265,3265,9
|
|
20231110,135600,154772290,3265,3265,3270,3265,22
|
|
20231110,135500,154700410,3265,3265,3265,3265,500
|
|
20231110,135400,153067910,3265,3265,3265,3265,13
|
|
20231110,135300,153025465,3265,3265,3265,3265,18
|
|
20231110,135200,152966695,3265,3265,3265,3265,4
|
|
20231110,135100,152953635,3270,3265,3270,3265,119
|
|
20231110,135000,152564535,3265,3270,3270,3265,20
|
|
20231110,134900,152499210,3265,3265,3265,3265,4
|
|
20231110,134800,152486150,3265,3265,3265,3265,1
|
|
20231110,134700,152482885,3265,3265,3270,3265,136
|
|
20231110,134600,152038270,3265,3265,3265,3265,9
|
|
20231110,134500,152008885,3265,3265,3265,3265,2
|
|
20231110,134400,152002355,3265,3265,3270,3265,11
|
|
20231110,134300,151966430,3265,3265,3265,3265,14
|
|
20231110,134200,151920720,3265,3265,3265,3260,339
|
|
20231110,134100,150813900,3265,3260,3265,3260,20
|
|
20231110,134000,150748675,3260,3260,3260,3260,6
|
|
20231110,133900,150729115,3260,3260,3260,3260,12
|
|
20231110,133800,150689995,3260,3260,3265,3260,128
|
|
20231110,133700,150272120,3260,3260,3260,3260,5
|
|
20231110,133600,150255820,3260,3260,3260,3260,7
|
|
20231110,133500,150233000,3260,3260,3260,3260,20
|
|
20231110,133400,150167800,3260,3260,3260,3260,3
|
|
20231110,133300,150158020,3260,3260,3260,3260,1
|
|
20231110,133200,150154760,3260,3260,3260,3260,16
|
|
20231110,133100,150102600,3260,3260,3260,3260,13
|
|
20231110,133000,150060220,3260,3260,3260,3260,2
|
|
20231110,132900,150053700,3265,3260,3265,3260,6
|
|
20231110,132800,150034135,3260,3260,3260,3260,30
|
|
20231110,132700,149936335,3260,3260,3260,3260,2
|
|
20231110,132600,149929815,3260,3260,3260,3260,1
|
|
20231110,132500,149926555,3260,3260,3260,3260,14
|
|
20231110,132400,149880915,3260,3265,3265,3260,482
|
|
20231110,132300,148307195,3265,3260,3265,3260,73
|
|
20231110,132200,148068855,3260,3260,3265,3260,236
|
|
20231110,132100,147298515,3260,3260,3260,3260,10
|
|
20231110,132000,147265915,3260,3260,3260,3260,9
|
|
20231110,131900,147236575,3260,3260,3260,3260,6
|
|
20231110,131800,147217015,3260,3260,3260,3260,223
|
|
20231110,131700,146490035,3260,3265,3265,3260,126
|
|
20231110,131600,146078680,3260,3260,3260,3260,20
|
|
20231110,131500,146013480,3260,3260,3260,3260,5
|
|
20231110,131400,145997180,3260,3260,3260,3260,1
|
|
20231110,131300,145993920,3260,3260,3265,3260,131
|
|
20231110,131200,145566310,3260,3260,3260,3260,4
|
|
20231110,131100,145553270,3260,3260,3260,3260,1
|
|
20231110,131000,145550010,3260,3260,3260,3260,23
|
|
20231110,130900,145475030,3260,3260,3260,3260,9
|
|
20231110,130800,145445690,3260,3260,3260,3260,4
|
|
20231110,130700,145432650,3260,3260,3260,3260,7
|
|
20231110,130600,145409830,3260,3260,3260,3260,11
|
|
20231110,130500,145373970,3260,3260,3260,3260,9
|
|
20231110,130400,145344630,3260,3260,3260,3260,13
|
|
20231110,130300,145302250,3260,3260,3260,3260,6
|
|
20231110,130200,145282690,3260,3260,3260,3260,10
|
|
20231110,130100,145250090,3260,3260,3260,3260,7
|
|
20231110,130000,145227270,3260,3260,3260,3260,10
|
|
20231110,125900,145194670,3265,3265,3265,3265,1
|
|
20231110,125800,145191405,3265,3265,3265,3265,107
|
|
20231110,125700,144842050,3265,3265,3265,3265,16
|
|
20231110,125600,144789810,3265,3265,3265,3265,1
|
|
20231110,125500,144786545,3265,3265,3265,3265,140
|
|
20231110,125400,144329445,3265,3260,3265,3260,38
|
|
20231110,125300,144205390,3265,3260,3265,3260,117
|
|
20231110,125200,143823395,3260,3260,3260,3260,0
|
|
20231110,125100,143823395,3260,3260,3260,3260,23
|
|
20231110,125000,143748415,3260,3260,3260,3260,7
|
|
20231110,124900,143725595,3260,3265,3265,3260,111
|
|
20231110,124800,143363190,3260,3260,3260,3260,12
|
|
20231110,124700,143324070,3260,3260,3260,3260,12
|
|
20231110,124600,143284950,3260,3260,3260,3260,5
|
|
20231110,124500,143268650,3260,3260,3260,3260,19
|
|
20231110,124400,143206710,3260,3260,3260,3260,7
|
|
20231110,124300,143183890,3260,3265,3265,3260,120
|
|
20231110,124200,142792125,3260,3260,3260,3260,409
|
|
20231110,124100,141458785,3265,3265,3265,3265,90
|
|
20231110,124000,141164935,3260,3260,3260,3260,9
|
|
20231110,123900,141135595,3260,3260,3260,3260,19
|
|
20231110,123800,141073655,3260,3260,3260,3260,5
|
|
20231110,123700,141057355,3260,3260,3260,3260,1
|
|
20231110,123600,141054095,3260,3260,3260,3260,21
|
|
20231110,123500,140985635,3260,3260,3260,3260,5
|
|
20231110,123400,140969335,3260,3260,3260,3260,2
|
|
20231110,123300,140962815,3260,3260,3265,3260,8
|
|
20231110,123200,140936730,3260,3260,3260,3255,902
|
|
20231110,123100,137996235,3265,3260,3265,3260,506
|
|
20231110,123000,136346670,3260,3265,3265,3260,25
|
|
20231110,122900,136265055,3265,3265,3265,3265,214
|
|
20231110,122800,135566345,3265,3265,3265,3260,1709
|
|
20231110,122700,129994245,3265,3270,3270,3265,9
|
|
20231110,122600,129964830,3265,3265,3265,3265,17
|
|
20231110,122500,129909325,3265,3270,3270,3265,114
|
|
20231110,122400,129536575,3265,3265,3265,3265,8
|
|
20231110,122300,129510455,3265,3265,3265,3265,12
|
|
20231110,122200,129471275,3265,3265,3265,3265,2
|
|
20231110,122100,129464745,3265,3265,3265,3265,14
|
|
20231110,122000,129419035,3265,3270,3270,3265,122
|
|
20231110,121900,129020160,3265,3270,3270,3265,2
|
|
20231110,121800,129013625,3265,3265,3265,3265,5
|
|
20231110,121700,128997300,3265,3265,3265,3265,22
|
|
20231110,121600,128925470,3265,3265,3265,3265,5
|
|
20231110,121500,128909145,3265,3265,3265,3265,36
|
|
20231110,121400,128791605,3260,3260,3265,3260,559
|
|
20231110,121300,126966555,3260,3265,3265,3260,1072
|
|
20231110,121200,123466490,3265,3270,3270,3265,14
|
|
20231110,121100,123420730,3265,3270,3270,3265,14
|
|
20231110,121000,123375015,3270,3265,3270,3265,133
|
|
20231110,120900,122940140,3265,3265,3265,3265,88
|
|
20231110,120800,122652820,3265,3265,3265,3265,20
|
|
20231110,120700,122587520,3265,3265,3265,3265,1
|
|
20231110,120600,122584255,3265,3265,3265,3265,18
|
|
20231110,120500,122525485,3265,3265,3265,3265,2
|
|
20231110,120400,122518955,3265,3265,3270,3265,125
|
|
20231110,120300,122110240,3265,3265,3270,3265,9
|
|
20231110,120200,122080830,3265,3265,3265,3265,13
|
|
20231110,120100,122038385,3265,3265,3270,3265,130
|
|
20231110,120000,121613370,3265,3265,3265,3265,4
|
|
20231110,115900,121600310,3265,3265,3265,3265,9
|
|
20231110,115800,121570925,3265,3265,3265,3265,16
|
|
20231110,115700,121518685,3265,3265,3265,3265,3
|
|
20231110,115600,121508890,3265,3265,3265,3265,3
|
|
20231110,115500,121499095,3265,3265,3265,3265,25
|
|
20231110,115400,121417470,3265,3265,3270,3265,17
|
|
20231110,115300,121361900,3265,3265,3265,3265,4
|
|
20231110,115200,121348840,3265,3265,3265,3265,9
|
|
20231110,115100,121319455,3270,3265,3270,3265,264
|
|
20231110,115000,120456445,3265,3265,3265,3265,1
|
|
20231110,114900,120453180,3270,3265,3270,3265,127
|
|
20231110,114800,120037975,3265,3265,3270,3265,527
|
|
20231110,114700,118314745,3265,3265,3265,3265,6
|
|
20231110,114600,118295155,3265,3265,3270,3265,15
|
|
20231110,114500,118246175,3265,3265,3270,3265,9
|
|
20231110,114400,118216760,3270,3265,3270,3265,126
|
|
20231110,114300,117804775,3265,3265,3270,3265,130
|
|
20231110,114200,117379770,3265,3265,3265,3265,2
|
|
20231110,114100,117373240,3265,3270,3270,3265,121
|
|
20231110,114000,116977580,3265,3265,3270,3265,26
|
|
20231110,113900,116892675,3265,3265,3265,3265,5
|
|
20231110,113800,116876350,3270,3265,3270,3265,24
|
|
20231110,113700,116797890,3270,3270,3270,3270,4
|
|
20231110,113600,116784810,3265,3265,3270,3265,32
|
|
20231110,113500,116680315,3265,3270,3270,3265,4
|
|
20231110,113400,116667240,3265,3265,3265,3265,12
|
|
20231110,113300,116628060,3265,3265,3265,3265,14
|
|
20231110,113200,116582350,3265,3265,3270,3265,124
|
|
20231110,113100,116176905,3265,3265,3265,3265,1
|
|
20231110,113000,116173640,3265,3260,3265,3260,19
|
|
20231110,112900,116111670,3260,3260,3260,3260,15
|
|
20231110,112800,116062770,3260,3260,3260,3260,102
|
|
20231110,112700,115730250,3260,3260,3260,3260,9
|
|
20231110,112600,115700910,3260,3260,3260,3260,3
|
|
20231110,112500,115691130,3260,3260,3265,3260,299
|
|
20231110,112400,114715440,3260,3260,3260,3260,14
|
|
20231110,112300,114669800,3265,3265,3265,3265,488
|
|
20231110,112200,113076480,3265,3265,3265,3265,2
|
|
20231110,112100,113069950,3265,3265,3265,3265,1337
|
|
20231110,112000,108704645,3265,3270,3270,3265,120
|
|
20231110,111900,108312255,3265,3265,3265,3265,2
|
|
20231110,111800,108305725,3265,3270,3270,3265,139
|
|
20231110,111700,107851300,3265,3265,3265,3265,8
|
|
20231110,111600,107825180,3265,3265,3265,3265,2
|
|
20231110,111500,107818650,3270,3265,3270,3265,226
|
|
20231110,111400,107079665,3265,3265,3265,3265,18
|
|
20231110,111300,107020895,3265,3265,3265,3265,2
|
|
20231110,111200,107014365,3265,3265,3265,3265,42
|
|
20231110,111100,106877235,3265,3265,3270,3265,122
|
|
20231110,111000,106478315,3265,3265,3265,3265,11
|
|
20231110,110900,106442400,3265,3265,3265,3265,2
|
|
20231110,110800,106435870,3265,3265,3270,3265,142
|
|
20231110,110700,105971610,3265,3265,3265,3265,7
|
|
20231110,110600,105948755,3265,3265,3265,3265,7
|
|
20231110,110500,105925900,3265,3260,3265,3260,1364
|
|
20231110,110400,101472870,3260,3265,3265,3260,122
|
|
20231110,110300,101074545,3260,3260,3260,3260,11
|
|
20231110,110200,101038685,3260,3260,3260,3260,11
|
|
20231110,110100,101002825,3260,3265,3265,3260,9
|
|
20231110,110000,100973450,3260,3260,3265,3260,118
|
|
20231110,105900,100588200,3260,3260,3260,3260,28
|
|
20231110,105800,100496920,3260,3260,3260,3260,1
|
|
20231110,105700,100493660,3260,3260,3260,3260,1
|
|
20231110,105600,100490400,3265,3260,3265,3260,128
|
|
20231110,105500,100072550,3260,3260,3260,3260,12
|
|
20231110,105400,100033430,3260,3260,3260,3260,1
|
|
20231110,105300,100030170,3265,3265,3265,3260,111
|
|
20231110,105200,99667835,3260,3260,3260,3260,6
|
|
20231110,105100,99648275,3260,3260,3260,3260,6
|
|
20231110,105000,99628715,3260,3260,3265,3260,125
|
|
20231110,104900,99220635,3260,3260,3260,3260,1
|
|
20231110,104800,99217375,3260,3260,3260,3260,12
|
|
20231110,104700,99178255,3260,3260,3265,3260,19
|
|
20231110,104600,99116300,3260,3260,3260,3260,6
|
|
20231110,104500,99096740,3260,3260,3260,3260,3
|
|
20231110,104400,99086960,3260,3260,3265,3260,139
|
|
20231110,104300,98633245,3265,3265,3265,3265,8
|
|
20231110,104200,98607125,3260,3260,3260,3260,1
|
|
20231110,104100,98603865,3265,3260,3265,3260,6
|
|
20231110,104000,98584285,3260,3260,3265,3260,135
|
|
20231110,103900,98143635,3260,3260,3260,3260,1
|
|
20231110,103800,98140375,3260,3260,3260,3260,5
|
|
20231110,103700,98124075,3260,3260,3260,3260,16
|
|
20231110,103600,98071915,3260,3260,3260,3260,6
|
|
20231110,103500,98052355,3260,3265,3265,3260,4
|
|
20231110,103400,98039305,3260,3260,3260,3260,20
|
|
20231110,103300,97974105,3265,3260,3265,3260,22
|
|
20231110,103200,97902335,3260,3260,3260,3260,3
|
|
20231110,103100,97892555,3260,3260,3260,3260,7
|
|
20231110,103000,97869735,3260,3260,3260,3260,9
|
|
20231110,102900,97840395,3260,3260,3260,3260,15
|
|
20231110,102800,97791495,3260,3250,3260,3250,813
|
|
20231110,102700,95141235,3250,3250,3250,3250,1
|
|
20231110,102600,95137985,3250,3255,3255,3250,103
|
|
20231110,102500,94803075,3255,3255,3255,3255,93
|
|
20231110,102400,94500360,3255,3260,3260,3255,209
|
|
20231110,102300,93819025,3255,3255,3260,3255,1010
|
|
20231110,102200,90531225,3255,3255,3255,3255,124
|
|
20231110,102100,90127605,3255,3255,3255,3255,154
|
|
20231110,102000,89626335,3255,3255,3255,3255,2
|
|
20231110,101900,89619825,3255,3255,3255,3255,9
|
|
20231110,101800,89590530,3255,3255,3255,3255,12
|
|
20231110,101700,89551470,3255,3255,3255,3255,3
|
|
20231110,101600,89541705,3260,3255,3260,3255,127
|
|
20231110,101500,89127755,3255,3255,3255,3255,412
|
|
20231110,101400,87786695,3250,3250,3255,3250,19
|
|
20231110,101300,87724915,3250,3250,3250,3250,0
|
|
20231110,101200,87724915,3250,3250,3250,3250,8
|
|
20231110,101100,87698915,3255,3250,3255,3250,10
|
|
20231110,101000,87666395,3255,3250,3255,3250,336
|
|
20231110,100900,86572730,3250,3250,3250,3250,16
|
|
20231110,100800,86520730,3255,3250,3255,3250,10
|
|
20231110,100700,86488195,3250,3250,3250,3250,10
|
|
20231110,100600,86455695,3250,3255,3255,3250,1541
|
|
20231110,100500,81439770,3260,3255,3260,3255,341
|
|
20231110,100400,80328120,3255,3260,3260,3255,31
|
|
20231110,100300,80227065,3260,3260,3260,3255,24
|
|
20231110,100200,80148935,3255,3255,3255,3255,3
|
|
20231110,100100,80139170,3255,3255,3255,3255,0
|
|
20231110,100000,80139170,3255,3255,3255,3255,11
|
|
20231110,095900,80103365,3255,3260,3265,3255,442
|
|
20231110,095800,78661895,3260,3260,3260,3260,0
|
|
20231110,095700,78661895,3260,3255,3260,3255,114
|
|
20231110,095600,78290335,3260,3255,3260,3255,118
|
|
20231110,095500,77905700,3265,3260,3265,3260,300
|
|
20231110,095400,76927045,3255,3255,3255,3250,33
|
|
20231110,095300,76819660,3255,3250,3255,3250,408
|
|
20231110,095200,75491630,3250,3255,3255,3250,20
|
|
20231110,095100,75426580,3255,3250,3255,3250,752
|
|
20231110,095000,72978880,3250,3250,3250,3250,1
|
|
20231110,094900,72975630,3250,3250,3250,3250,42
|
|
20231110,094800,72839130,3250,3245,3250,3245,520
|
|
20231110,094700,71149230,3245,3245,3250,3245,7
|
|
20231110,094600,71126495,3245,3245,3245,3245,0
|
|
20231110,094500,71126495,3245,3245,3245,3240,152
|
|
20231110,094400,70633260,3240,3245,3245,3240,547
|
|
20231110,094300,68858370,3240,3240,3240,3240,2
|
|
20231110,094200,68851890,3240,3245,3245,3240,2
|
|
20231110,094100,68845405,3245,3245,3245,3240,621
|
|
20231110,094000,66832780,3250,3245,3250,3240,985
|
|
20231110,093900,63636435,3245,3245,3245,3245,1305
|
|
20231110,093800,59401710,3245,3245,3245,3245,13
|
|
20231110,093700,59359525,3245,3250,3250,3245,13
|
|
20231110,093600,59317335,3250,3250,3250,3250,5581
|
|
20231110,093500,41179085,3250,3250,3250,3245,79
|
|
20231110,093400,40922380,3245,3250,3250,3245,208
|
|
20231110,093300,40247305,3250,3250,3250,3245,22
|
|
20231110,093200,40175860,3245,3245,3250,3245,138
|
|
20231110,093100,39727745,3245,3250,3250,3245,121
|
|
20231110,093000,39334845,3245,3245,3245,3245,144
|
|
20231110,092900,38867565,3245,3250,3250,3245,324
|
|
20231110,092800,37814635,3250,3250,3250,3245,449
|
|
20231110,092700,36355395,3250,3250,3250,3245,5158
|
|
20231110,092600,19597645,3250,3250,3250,3250,43
|
|
20231110,092500,19457895,3255,3255,3260,3250,836
|
|
20231110,092400,16736720,3260,3260,3260,3260,0
|
|
20231110,092300,16736720,3260,3255,3260,3255,7
|
|
20231110,092200,16713930,3255,3255,3255,3255,154
|
|
20231110,092100,16212660,3255,3255,3255,3255,128
|
|
20231110,092000,15796020,3255,3255,3255,3255,15
|
|
20231110,091900,15747195,3255,3260,3260,3255,9
|
|
20231110,091800,15717870,3255,3260,3260,3255,326
|
|
20231110,091700,14655695,3260,3260,3260,3260,48
|
|
20231110,091600,14499215,3260,3260,3260,3260,7
|
|
20231110,091500,14476395,3260,3260,3260,3255,181
|
|
20231110,091400,13886375,3265,3265,3265,3265,1
|
|
20231110,091300,13883110,3260,3260,3270,3260,22
|
|
20231110,091200,13811380,3260,3265,3270,3260,21
|
|
20231110,091100,13742725,3265,3260,3265,3260,94
|
|
20231110,091000,13436235,3260,3260,3270,3260,27
|
|
20231110,090900,13348205,3265,3265,3265,3265,36
|
|
20231110,090800,13230665,3260,3260,3260,3260,1
|
|
20231110,090700,13227405,3260,3260,3260,3260,174
|
|
20231110,090600,12660165,3265,3270,3270,3265,1001
|
|
20231110,090500,9386900,3260,3260,3260,3260,45
|
|
20231110,090400,9240200,3260,3265,3265,3260,659
|
|
20231110,090300,7088910,3265,3265,3265,3265,10
|
|
20231110,090200,7056260,3270,3270,3270,3270,20
|
|
20231110,090100,6990860,3260,3260,3260,3260,56
|
|
20231110,090000,6808300,3255,3275,3275,3255,1987
|