676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,201300,232501790,3600,3600,3600,3600,1715
|
|
20231110,201200,232501790,3600,3600,3600,3600,0
|
|
20231110,201100,232501790,3600,3600,3600,3600,0
|
|
20231110,201000,232501790,3600,3600,3600,3600,0
|
|
20231110,200900,232501790,3600,3600,3600,3600,0
|
|
20231110,200800,232501790,3600,3600,3600,3600,0
|
|
20231110,200700,232501790,3600,3600,3600,3600,0
|
|
20231110,200600,232501790,3600,3600,3600,3600,0
|
|
20231110,200500,232501790,3600,3600,3600,3600,0
|
|
20231110,200400,232501790,3600,3600,3600,3600,0
|
|
20231110,200300,232501790,3600,3600,3600,3600,0
|
|
20231110,200200,232501790,3600,3600,3600,3600,0
|
|
20231110,200100,232501790,3600,3600,3600,3600,0
|
|
20231110,200000,232501790,3600,3600,3600,3600,0
|
|
20231110,195900,232501790,3600,3600,3600,3600,0
|
|
20231110,195800,232501790,3600,3600,3600,3600,0
|
|
20231110,195700,232501790,3600,3600,3600,3600,0
|
|
20231110,195600,232501790,3600,3600,3600,3600,0
|
|
20231110,195500,232501790,3600,3600,3600,3600,0
|
|
20231110,195400,232501790,3600,3600,3600,3600,0
|
|
20231110,195300,232501790,3600,3600,3600,3600,0
|
|
20231110,195200,232501790,3600,3600,3600,3600,0
|
|
20231110,195100,232501790,3600,3600,3600,3600,0
|
|
20231110,195000,232501790,3600,3600,3600,3600,0
|
|
20231110,194900,232501790,3600,3600,3600,3600,0
|
|
20231110,194800,232501790,3600,3600,3600,3600,0
|
|
20231110,194700,232501790,3600,3600,3600,3600,0
|
|
20231110,194600,232501790,3600,3600,3600,3600,0
|
|
20231110,194500,232501790,3600,3600,3600,3600,0
|
|
20231110,194400,232501790,3600,3600,3600,3600,0
|
|
20231110,194300,232501790,3600,3600,3600,3600,1715
|
|
20231110,194200,232501790,3600,3600,3600,3600,0
|
|
20231110,194100,232501790,3600,3600,3600,3600,0
|
|
20231110,194000,232501790,3600,3600,3600,3600,0
|
|
20231110,193900,232501790,3600,3600,3600,3600,0
|
|
20231110,193800,232501790,3600,3600,3600,3600,0
|
|
20231110,193700,232501790,3600,3600,3600,3600,0
|
|
20231110,193600,232501790,3600,3600,3600,3600,0
|
|
20231110,193500,232501790,3600,3600,3600,3600,0
|
|
20231110,193400,232501790,3600,3600,3600,3600,0
|
|
20231110,193300,232501790,3600,3600,3600,3600,0
|
|
20231110,193200,232501790,3600,3600,3600,3600,0
|
|
20231110,193100,232501790,3600,3600,3600,3600,0
|
|
20231110,193000,232501790,3600,3600,3600,3600,0
|
|
20231110,192900,232501790,3600,3600,3600,3600,0
|
|
20231110,192800,232501790,3600,3600,3600,3600,0
|
|
20231110,192700,232501790,3600,3600,3600,3600,0
|
|
20231110,192600,232501790,3600,3600,3600,3600,0
|
|
20231110,192500,232501790,3600,3600,3600,3600,0
|
|
20231110,192400,232501790,3600,3600,3600,3600,0
|
|
20231110,192300,232501790,3600,3600,3600,3600,0
|
|
20231110,192200,232501790,3600,3600,3600,3600,0
|
|
20231110,192100,232501790,3600,3600,3600,3600,0
|
|
20231110,192000,232501790,3600,3600,3600,3600,0
|
|
20231110,191900,232501790,3600,3600,3600,3600,0
|
|
20231110,191800,232501790,3600,3600,3600,3600,0
|
|
20231110,191700,232501790,3600,3600,3600,3600,0
|
|
20231110,191600,232501790,3600,3600,3600,3600,0
|
|
20231110,191500,232501790,3600,3600,3600,3600,0
|
|
20231110,191400,232501790,3600,3600,3600,3600,0
|
|
20231110,191300,232501790,3600,3600,3600,3600,1715
|
|
20231110,191200,232501790,3600,3600,3600,3600,0
|
|
20231110,191100,232501790,3600,3600,3600,3600,0
|
|
20231110,191000,232501790,3600,3600,3600,3600,0
|
|
20231110,190900,232501790,3600,3600,3600,3600,0
|
|
20231110,190800,232501790,3600,3600,3600,3600,0
|
|
20231110,190700,232501790,3600,3600,3600,3600,0
|
|
20231110,190600,232501790,3600,3600,3600,3600,0
|
|
20231110,190500,232501790,3600,3600,3600,3600,0
|
|
20231110,190400,232501790,3600,3600,3600,3600,0
|
|
20231110,190300,232501790,3600,3600,3600,3600,0
|
|
20231110,190200,232501790,3600,3600,3600,3600,0
|
|
20231110,190100,232501790,3600,3600,3600,3600,0
|
|
20231110,190000,232501790,3600,3600,3600,3600,0
|
|
20231110,185900,232501790,3600,3600,3600,3600,0
|
|
20231110,185800,232501790,3600,3600,3600,3600,0
|
|
20231110,185700,232501790,3600,3600,3600,3600,0
|
|
20231110,185600,232501790,3600,3600,3600,3600,0
|
|
20231110,185500,232501790,3600,3600,3600,3600,0
|
|
20231110,185400,232501790,3600,3600,3600,3600,0
|
|
20231110,185300,232501790,3600,3600,3600,3600,0
|
|
20231110,185200,232501790,3600,3600,3600,3600,0
|
|
20231110,185100,232501790,3600,3600,3600,3600,0
|
|
20231110,185000,232501790,3600,3600,3600,3600,0
|
|
20231110,184900,232501790,3600,3600,3600,3600,0
|
|
20231110,184800,232501790,3600,3600,3600,3600,0
|
|
20231110,184700,232501790,3600,3600,3600,3600,0
|
|
20231110,184600,232501790,3600,3600,3600,3600,0
|
|
20231110,184500,232501790,3600,3600,3600,3600,0
|
|
20231110,184400,232501790,3600,3600,3600,3600,0
|
|
20231110,184300,232501790,3600,3600,3600,3600,1715
|
|
20231110,184200,232501790,3600,3600,3600,3600,0
|
|
20231110,184100,232501790,3600,3600,3600,3600,0
|
|
20231110,184000,232501790,3600,3600,3600,3600,0
|
|
20231110,183900,232501790,3600,3600,3600,3600,0
|
|
20231110,183800,232501790,3600,3600,3600,3600,0
|
|
20231110,183700,232501790,3600,3600,3600,3600,0
|
|
20231110,183600,232501790,3600,3600,3600,3600,0
|
|
20231110,183500,232501790,3600,3600,3600,3600,0
|
|
20231110,183400,232501790,3600,3600,3600,3600,0
|
|
20231110,183300,232501790,3600,3600,3600,3600,0
|
|
20231110,183200,232501790,3600,3600,3600,3600,0
|
|
20231110,183100,232501790,3600,3600,3600,3600,0
|
|
20231110,183000,232501790,3600,3600,3600,3600,0
|
|
20231110,182900,232501790,3600,3600,3600,3600,0
|
|
20231110,182800,232501790,3600,3600,3600,3600,0
|
|
20231110,182700,232501790,3600,3600,3600,3600,0
|
|
20231110,182600,232501790,3600,3600,3600,3600,0
|
|
20231110,182500,232501790,3600,3600,3600,3600,0
|
|
20231110,182400,232501790,3600,3600,3600,3600,0
|
|
20231110,182300,232501790,3600,3600,3600,3600,0
|
|
20231110,182200,232501790,3600,3600,3600,3600,0
|
|
20231110,182100,232501790,3600,3600,3600,3600,0
|
|
20231110,182000,232501790,3600,3600,3600,3600,0
|
|
20231110,181900,232501790,3600,3600,3600,3600,0
|
|
20231110,181800,232501790,3600,3600,3600,3600,0
|
|
20231110,181700,232501790,3600,3600,3600,3600,0
|
|
20231110,181600,232501790,3600,3600,3600,3600,0
|
|
20231110,181500,232501790,3600,3600,3600,3600,0
|
|
20231110,181400,232501790,3600,3600,3600,3600,0
|
|
20231110,181300,232501790,3600,3600,3600,3600,1715
|
|
20231110,181200,232501790,3600,3600,3600,3600,0
|
|
20231110,181100,232501790,3600,3600,3600,3600,0
|
|
20231110,181000,232501790,3600,3600,3600,3600,0
|
|
20231110,180900,232501790,3600,3600,3600,3600,0
|
|
20231110,180800,232501790,3600,3600,3600,3600,0
|
|
20231110,180700,232501790,3600,3600,3600,3600,0
|
|
20231110,180600,232501790,3600,3600,3600,3600,0
|
|
20231110,180500,232501790,3600,3600,3600,3600,0
|
|
20231110,180400,232501790,3600,3600,3600,3600,0
|
|
20231110,180300,232501790,3600,3600,3600,3600,0
|
|
20231110,180200,232501790,3600,3600,3600,3600,0
|
|
20231110,180100,232501790,3600,3600,3600,3600,0
|
|
20231110,180000,232501790,3600,3600,3600,3600,0
|
|
20231110,175900,232501790,3600,3600,3600,3600,0
|
|
20231110,175800,232501790,3600,3600,3600,3600,0
|
|
20231110,175700,232501790,3600,3600,3600,3600,0
|
|
20231110,175600,232501790,3600,3600,3600,3600,0
|
|
20231110,175500,232501790,3600,3600,3600,3600,0
|
|
20231110,175400,232501790,3600,3600,3600,3600,0
|
|
20231110,175300,232501790,3600,3600,3600,3600,0
|
|
20231110,175200,232501790,3600,3600,3600,3600,0
|
|
20231110,175100,232501790,3600,3600,3600,3600,0
|
|
20231110,175000,232501790,3600,3600,3600,3600,0
|
|
20231110,174900,232501790,3600,3600,3600,3600,0
|
|
20231110,174800,232501790,3600,3600,3600,3600,0
|
|
20231110,174700,232501790,3600,3600,3600,3600,0
|
|
20231110,174600,232501790,3600,3600,3600,3600,0
|
|
20231110,174500,232501790,3600,3600,3600,3600,0
|
|
20231110,174400,232501790,3600,3600,3600,3600,0
|
|
20231110,174300,232501790,3600,3600,3600,3600,1715
|
|
20231110,174200,232501790,3600,3600,3600,3600,0
|
|
20231110,174100,232501790,3600,3600,3600,3600,0
|
|
20231110,174000,232501790,3600,3600,3600,3600,0
|
|
20231110,173900,232501790,3600,3600,3600,3600,0
|
|
20231110,173800,232501790,3600,3600,3600,3600,0
|
|
20231110,173700,232501790,3600,3600,3600,3600,0
|
|
20231110,173600,232501790,3600,3600,3600,3600,0
|
|
20231110,173500,232501790,3600,3600,3600,3600,0
|
|
20231110,173400,232501790,3600,3600,3600,3600,0
|
|
20231110,173300,232501790,3600,3600,3600,3600,0
|
|
20231110,173200,232501790,3600,3600,3600,3600,0
|
|
20231110,173100,232501790,3600,3600,3600,3600,0
|
|
20231110,173000,232501790,3600,3600,3600,3600,0
|
|
20231110,172900,232501790,3600,3600,3600,3600,0
|
|
20231110,172800,232501790,3600,3600,3600,3600,0
|
|
20231110,172700,232501790,3600,3600,3600,3600,0
|
|
20231110,172600,232501790,3600,3600,3600,3600,0
|
|
20231110,172500,232501790,3600,3600,3600,3600,0
|
|
20231110,172400,232501790,3600,3600,3600,3600,0
|
|
20231110,172300,232501790,3600,3600,3600,3600,0
|
|
20231110,172200,232501790,3600,3600,3600,3600,0
|
|
20231110,172100,232501790,3600,3600,3600,3600,0
|
|
20231110,172000,232501790,3600,3600,3600,3600,0
|
|
20231110,171900,232501790,3600,3600,3600,3600,0
|
|
20231110,171800,232501790,3600,3600,3600,3600,0
|
|
20231110,171700,232501790,3600,3600,3600,3600,0
|
|
20231110,171600,232501790,3600,3600,3600,3600,0
|
|
20231110,171500,232501790,3600,3600,3600,3600,0
|
|
20231110,171400,232501790,3600,3600,3600,3600,0
|
|
20231110,171300,232501790,3600,3600,3600,3600,1715
|
|
20231110,171200,232501790,3600,3600,3600,3600,0
|
|
20231110,171100,232501790,3600,3600,3600,3600,0
|
|
20231110,171000,232501790,3600,3600,3600,3600,0
|
|
20231110,170900,232501790,3600,3600,3600,3600,0
|
|
20231110,170800,232501790,3600,3600,3600,3600,0
|
|
20231110,170700,232501790,3600,3600,3600,3600,0
|
|
20231110,170600,232501790,3600,3600,3600,3600,0
|
|
20231110,170500,232501790,3600,3600,3600,3600,0
|
|
20231110,170400,232501790,3600,3600,3600,3600,0
|
|
20231110,170300,232501790,3600,3600,3600,3600,0
|
|
20231110,170200,232501790,3600,3600,3600,3600,0
|
|
20231110,170100,232501790,3600,3600,3600,3600,0
|
|
20231110,170000,232501790,3600,3600,3600,3600,0
|
|
20231110,165900,232501790,3600,3600,3600,3600,0
|
|
20231110,165800,232501790,3600,3600,3600,3600,0
|
|
20231110,165700,232501790,3600,3600,3600,3600,0
|
|
20231110,165600,232501790,3600,3600,3600,3600,0
|
|
20231110,165500,232501790,3600,3600,3600,3600,0
|
|
20231110,165400,232501790,3600,3600,3600,3600,0
|
|
20231110,165300,232501790,3600,3600,3600,3600,0
|
|
20231110,165200,232501790,3600,3600,3600,3600,0
|
|
20231110,165100,232501790,3600,3600,3600,3600,0
|
|
20231110,165000,232501790,3600,3600,3600,3600,0
|
|
20231110,164900,232501790,3600,3600,3600,3600,0
|
|
20231110,164800,232501790,3600,3600,3600,3600,0
|
|
20231110,164700,232501790,3600,3600,3600,3600,0
|
|
20231110,164600,232501790,3600,3600,3600,3600,0
|
|
20231110,164500,232501790,3600,3600,3600,3600,0
|
|
20231110,164400,232501790,3600,3600,3600,3600,0
|
|
20231110,164300,232501790,3600,3600,3600,3600,1715
|
|
20231110,164200,232501790,3600,3600,3600,3600,0
|
|
20231110,164100,232501790,3600,3600,3600,3600,0
|
|
20231110,164000,232501790,3600,3600,3600,3600,0
|
|
20231110,163900,232501790,3600,3600,3600,3600,0
|
|
20231110,163800,232501790,3600,3600,3600,3600,0
|
|
20231110,163700,232501790,3600,3600,3600,3600,0
|
|
20231110,163600,232501790,3600,3600,3600,3600,0
|
|
20231110,163500,232501790,3600,3600,3600,3600,0
|
|
20231110,163400,232501790,3600,3600,3600,3600,0
|
|
20231110,163300,232501790,3600,3600,3600,3600,0
|
|
20231110,163200,232501790,3600,3600,3600,3600,0
|
|
20231110,163100,232501790,3600,3600,3600,3600,0
|
|
20231110,163000,232501790,3600,3600,3600,3600,0
|
|
20231110,162900,232501790,3600,3600,3600,3600,0
|
|
20231110,162800,232501790,3600,3600,3600,3600,0
|
|
20231110,162700,232501790,3600,3600,3600,3600,0
|
|
20231110,162600,232501790,3600,3600,3600,3600,0
|
|
20231110,162500,232501790,3600,3600,3600,3600,0
|
|
20231110,162400,232501790,3600,3600,3600,3600,0
|
|
20231110,162300,232501790,3600,3600,3600,3600,0
|
|
20231110,162200,232501790,3600,3600,3600,3600,0
|
|
20231110,162100,232501790,3600,3600,3600,3600,0
|
|
20231110,162000,232501790,3600,3600,3600,3600,0
|
|
20231110,161900,232501790,3600,3600,3600,3600,0
|
|
20231110,161800,232501790,3600,3600,3600,3600,0
|
|
20231110,161700,232501790,3600,3600,3600,3600,0
|
|
20231110,161600,232501790,3600,3600,3600,3600,0
|
|
20231110,161500,232501790,3600,3600,3600,3600,0
|
|
20231110,161400,232501790,3600,3600,3600,3600,0
|
|
20231110,161300,232501790,3600,3600,3600,3600,1715
|
|
20231110,161200,232501790,3600,3600,3600,3600,0
|
|
20231110,161100,232501790,3600,3600,3600,3600,0
|
|
20231110,161000,232501790,3600,3600,3600,3600,0
|
|
20231110,160900,232501790,3600,3600,3600,3600,0
|
|
20231110,160800,232501790,3600,3600,3600,3600,0
|
|
20231110,160700,232501790,3600,3600,3600,3600,0
|
|
20231110,160600,232501790,3600,3600,3600,3600,0
|
|
20231110,160500,232501790,3600,3600,3600,3600,0
|
|
20231110,160400,232501790,3600,3600,3600,3600,0
|
|
20231110,160300,232501790,3600,3600,3600,3600,0
|
|
20231110,160200,232501790,3600,3600,3600,3600,0
|
|
20231110,160100,232501790,3600,3600,3600,3600,0
|
|
20231110,160000,232501790,3600,3600,3600,3600,0
|
|
20231110,155900,232501790,3600,3600,3600,3600,0
|
|
20231110,155800,232501790,3600,3600,3600,3600,0
|
|
20231110,155700,232501790,3600,3600,3600,3600,0
|
|
20231110,155600,232501790,3600,3600,3600,3600,0
|
|
20231110,155500,232501790,3600,3600,3600,3600,0
|
|
20231110,155400,232501790,3600,3600,3600,3600,0
|
|
20231110,155300,232501790,3600,3600,3600,3600,0
|
|
20231110,155200,232501790,3600,3600,3600,3600,0
|
|
20231110,155100,232501790,3600,3600,3600,3600,0
|
|
20231110,155000,232501790,3600,3600,3600,3600,0
|
|
20231110,154900,232501790,3600,3600,3600,3600,0
|
|
20231110,154800,232501790,3600,3600,3600,3600,0
|
|
20231110,154700,232501790,3600,3600,3600,3600,0
|
|
20231110,154600,232501790,3600,3600,3600,3600,0
|
|
20231110,154500,232501790,3600,3600,3600,3600,0
|
|
20231110,154400,232501790,3600,3600,3600,3600,0
|
|
20231110,154300,232501790,3600,3600,3600,3600,1715
|
|
20231110,154200,232501790,3600,3600,3600,3600,0
|
|
20231110,154100,232501790,3600,3600,3600,3600,0
|
|
20231110,154000,232501790,3600,3600,3600,3600,0
|
|
20231110,153900,232501790,3600,3600,3600,3600,0
|
|
20231110,153800,232501790,3600,3600,3600,3600,0
|
|
20231110,153700,232501790,3600,3600,3600,3600,0
|
|
20231110,153600,232501790,3600,3600,3600,3600,0
|
|
20231110,153500,232501790,3600,3600,3600,3600,0
|
|
20231110,153400,232501790,3600,3600,3600,3600,0
|
|
20231110,153300,232501790,3600,3600,3600,3600,0
|
|
20231110,153200,232501790,3600,3600,3600,3600,0
|
|
20231110,153100,232501790,3600,3600,3600,3600,0
|
|
20231110,153000,232501790,3600,3600,3600,3600,1715
|
|
20231110,152900,226327790,3615,3615,3615,3615,0
|
|
20231110,152800,226327790,3615,3615,3615,3615,0
|
|
20231110,152700,226327790,3615,3615,3615,3615,0
|
|
20231110,152600,226327790,3615,3615,3615,3615,0
|
|
20231110,152500,226327790,3615,3615,3615,3615,0
|
|
20231110,152400,226327790,3615,3615,3615,3615,0
|
|
20231110,152300,226327790,3615,3615,3615,3615,0
|
|
20231110,152200,226327790,3615,3615,3615,3615,0
|
|
20231110,152100,226327790,3615,3615,3615,3615,0
|
|
20231110,152000,226327790,3615,3615,3615,3615,0
|
|
20231110,151900,226327790,3615,3610,3615,3600,12
|
|
20231110,151800,226284505,3610,3610,3610,3610,70
|
|
20231110,151700,226031805,3600,3600,3600,3600,0
|
|
20231110,151600,226031805,3600,3600,3600,3600,2
|
|
20231110,151500,226024605,3620,3620,3620,3620,0
|
|
20231110,151400,226024605,3620,3615,3620,3615,3
|
|
20231110,151300,226013755,3600,3600,3600,3600,54
|
|
20231110,151200,225819355,3620,3620,3620,3620,3
|
|
20231110,151100,225808495,3600,3600,3600,3600,0
|
|
20231110,151000,225808495,3600,3600,3600,3600,0
|
|
20231110,150900,225808495,3600,3610,3610,3600,2
|
|
20231110,150800,225801285,3610,3610,3610,3610,0
|
|
20231110,150700,225801285,3610,3610,3610,3610,229
|
|
20231110,150600,224974595,3630,3630,3630,3630,2
|
|
20231110,150500,224967335,3610,3610,3610,3610,0
|
|
20231110,150400,224967335,3610,3610,3610,3610,0
|
|
20231110,150300,224967335,3610,3610,3610,3610,0
|
|
20231110,150200,224967335,3610,3610,3610,3610,20
|
|
20231110,150100,224895135,3635,3635,3635,3635,0
|
|
20231110,150000,224895135,3635,3635,3635,3635,0
|
|
20231110,145900,224895135,3635,3635,3635,3635,0
|
|
20231110,145800,224895135,3635,3620,3635,3620,19
|
|
20231110,145700,224826340,3620,3620,3620,3620,18
|
|
20231110,145600,224761180,3620,3620,3620,3620,0
|
|
20231110,145500,224761180,3620,3620,3620,3620,5
|
|
20231110,145400,224743080,3620,3620,3620,3620,29
|
|
20231110,145300,224638100,3620,3620,3620,3620,155
|
|
20231110,145200,224077000,3610,3610,3610,3610,176
|
|
20231110,145100,223441640,3600,3600,3600,3600,0
|
|
20231110,145000,223441640,3600,3600,3600,3600,1
|
|
20231110,144900,223438040,3600,3600,3600,3600,1
|
|
20231110,144800,223434440,3600,3600,3600,3600,0
|
|
20231110,144700,223434440,3600,3600,3600,3600,104
|
|
20231110,144600,223060040,3620,3620,3620,3620,0
|
|
20231110,144500,223060040,3620,3620,3620,3620,0
|
|
20231110,144400,223060040,3620,3620,3620,3620,0
|
|
20231110,144300,223060040,3620,3620,3620,3620,0
|
|
20231110,144200,223060040,3620,3620,3620,3620,0
|
|
20231110,144100,223060040,3620,3620,3620,3620,0
|
|
20231110,144000,223060040,3620,3620,3620,3620,0
|
|
20231110,143900,223060040,3620,3620,3620,3620,0
|
|
20231110,143800,223060040,3620,3600,3620,3600,2
|
|
20231110,143700,223052820,3620,3620,3620,3620,0
|
|
20231110,143600,223052820,3620,3620,3620,3620,0
|
|
20231110,143500,223052820,3620,3620,3620,3620,0
|
|
20231110,143400,223052820,3620,3625,3625,3620,895
|
|
20231110,143300,219812045,3625,3625,3625,3625,55
|
|
20231110,143200,219612670,3625,3625,3625,3625,0
|
|
20231110,143100,219612670,3625,3625,3625,3625,0
|
|
20231110,143000,219612670,3625,3625,3625,3625,0
|
|
20231110,142900,219612670,3625,3620,3625,3620,245
|
|
20231110,142800,218725445,3620,3620,3620,3620,0
|
|
20231110,142700,218725445,3620,3620,3620,3620,0
|
|
20231110,142600,218725445,3620,3620,3620,3620,0
|
|
20231110,142500,218725445,3620,3620,3620,3620,0
|
|
20231110,142400,218725445,3620,3620,3620,3620,0
|
|
20231110,142300,218725445,3620,3620,3620,3620,0
|
|
20231110,142200,218725445,3620,3620,3620,3620,0
|
|
20231110,142100,218725445,3620,3620,3620,3620,0
|
|
20231110,142000,218725445,3620,3620,3620,3620,0
|
|
20231110,141900,218725445,3620,3620,3620,3620,0
|
|
20231110,141800,218725445,3620,3600,3620,3600,331
|
|
20231110,141700,217531570,3595,3595,3595,3595,0
|
|
20231110,141600,217531570,3595,3595,3595,3595,0
|
|
20231110,141500,217531570,3595,3605,3605,3595,200
|
|
20231110,141400,216812210,3620,3620,3620,3620,0
|
|
20231110,141300,216812210,3620,3620,3620,3620,0
|
|
20231110,141200,216812210,3620,3620,3620,3620,0
|
|
20231110,141100,216812210,3620,3620,3620,3620,0
|
|
20231110,141000,216812210,3620,3620,3620,3620,103
|
|
20231110,140900,216439350,3620,3620,3620,3620,0
|
|
20231110,140800,216439350,3620,3620,3620,3620,1
|
|
20231110,140700,216435730,3620,3620,3620,3620,1
|
|
20231110,140600,216432110,3600,3600,3600,3600,0
|
|
20231110,140500,216432110,3600,3600,3600,3600,848
|
|
20231110,140400,213379310,3600,3600,3600,3600,13
|
|
20231110,140300,213332510,3620,3620,3620,3620,0
|
|
20231110,140200,213332510,3620,3620,3620,3620,0
|
|
20231110,140100,213332510,3620,3620,3620,3620,0
|
|
20231110,140000,213332510,3620,3620,3620,3620,20
|
|
20231110,135900,213260110,3625,3625,3625,3625,0
|
|
20231110,135800,213260110,3625,3625,3625,3625,110
|
|
20231110,135700,212861360,3625,3625,3625,3625,42
|
|
20231110,135600,212709110,3620,3620,3620,3620,0
|
|
20231110,135500,212709110,3620,3620,3620,3620,719
|
|
20231110,135400,210106330,3620,3620,3620,3620,281
|
|
20231110,135300,209089110,3620,3620,3620,3620,0
|
|
20231110,135200,209089110,3620,3620,3620,3620,0
|
|
20231110,135100,209089110,3620,3620,3620,3620,0
|
|
20231110,135000,209089110,3620,3620,3620,3620,0
|
|
20231110,134900,209089110,3620,3620,3620,3620,0
|
|
20231110,134800,209089110,3620,3620,3620,3620,0
|
|
20231110,134700,209089110,3620,3620,3620,3620,13
|
|
20231110,134600,209042050,3620,3620,3620,3620,0
|
|
20231110,134500,209042050,3620,3620,3620,3620,0
|
|
20231110,134400,209042050,3620,3620,3620,3620,5
|
|
20231110,134300,209023950,3600,3600,3600,3600,0
|
|
20231110,134200,209023950,3600,3600,3600,3600,0
|
|
20231110,134100,209023950,3600,3600,3600,3600,0
|
|
20231110,134000,209023950,3600,3600,3600,3600,0
|
|
20231110,133900,209023950,3600,3600,3600,3600,0
|
|
20231110,133800,209023950,3600,3600,3600,3600,0
|
|
20231110,133700,209023950,3600,3600,3600,3600,0
|
|
20231110,133600,209023950,3600,3600,3600,3600,0
|
|
20231110,133500,209023950,3600,3615,3615,3600,405
|
|
20231110,133400,207564785,3615,3615,3615,3615,0
|
|
20231110,133300,207564785,3615,3615,3615,3615,0
|
|
20231110,133200,207564785,3615,3615,3615,3615,0
|
|
20231110,133100,207564785,3615,3615,3615,3615,9
|
|
20231110,133000,207532250,3615,3615,3615,3615,0
|
|
20231110,132900,207532250,3615,3615,3615,3615,1
|
|
20231110,132800,207528635,3620,3620,3620,3620,0
|
|
20231110,132700,207528635,3620,3615,3620,3615,30
|
|
20231110,132600,207420135,3615,3615,3615,3615,1
|
|
20231110,132500,207416520,3605,3605,3605,3605,0
|
|
20231110,132400,207416520,3605,3610,3610,3605,300
|
|
20231110,132300,206334970,3605,3605,3605,3605,0
|
|
20231110,132200,206334970,3605,3605,3605,3605,0
|
|
20231110,132100,206334970,3605,3605,3605,3605,0
|
|
20231110,132000,206334970,3605,3605,3605,3605,0
|
|
20231110,131900,206334970,3605,3605,3605,3605,0
|
|
20231110,131800,206334970,3605,3605,3605,3605,0
|
|
20231110,131700,206334970,3605,3605,3605,3605,0
|
|
20231110,131600,206334970,3605,3605,3605,3605,0
|
|
20231110,131500,206334970,3605,3605,3605,3605,0
|
|
20231110,131400,206334970,3605,3605,3605,3605,20
|
|
20231110,131300,206262870,3605,3605,3605,3605,3
|
|
20231110,131200,206252055,3605,3615,3615,3605,166
|
|
20231110,131100,205652630,3615,3615,3615,3615,0
|
|
20231110,131000,205652630,3615,3615,3615,3615,0
|
|
20231110,130900,205652630,3615,3615,3615,3615,0
|
|
20231110,130800,205652630,3615,3615,3615,3615,106
|
|
20231110,130700,205269440,3630,3630,3630,3630,0
|
|
20231110,130600,205269440,3630,3630,3630,3630,0
|
|
20231110,130500,205269440,3630,3630,3630,3630,0
|
|
20231110,130400,205269440,3630,3630,3630,3630,0
|
|
20231110,130300,205269440,3630,3630,3630,3630,0
|
|
20231110,130200,205269440,3630,3630,3630,3630,0
|
|
20231110,130100,205269440,3630,3630,3630,3630,0
|
|
20231110,130000,205269440,3630,3625,3630,3625,2
|
|
20231110,125900,205262185,3615,3615,3615,3615,12
|
|
20231110,125800,205218805,3615,3615,3615,3615,0
|
|
20231110,125700,205218805,3615,3615,3615,3615,28
|
|
20231110,125600,205117585,3615,3615,3615,3615,0
|
|
20231110,125500,205117585,3615,3615,3615,3615,0
|
|
20231110,125400,205117585,3615,3615,3615,3615,0
|
|
20231110,125300,205117585,3615,3615,3615,3615,1
|
|
20231110,125200,205113970,3615,3615,3615,3615,10
|
|
20231110,125100,205077820,3615,3615,3615,3615,135
|
|
20231110,125000,204589795,3615,3615,3615,3615,0
|
|
20231110,124900,204589795,3615,3615,3615,3615,0
|
|
20231110,124800,204589795,3615,3615,3615,3615,0
|
|
20231110,124700,204589795,3615,3615,3615,3615,3
|
|
20231110,124600,204578950,3615,3615,3615,3615,0
|
|
20231110,124500,204578950,3615,3615,3615,3615,9
|
|
20231110,124400,204546415,3615,3615,3615,3615,0
|
|
20231110,124300,204546415,3615,3615,3615,3615,6
|
|
20231110,124200,204524725,3615,3615,3615,3615,0
|
|
20231110,124100,204524725,3615,3615,3615,3615,0
|
|
20231110,124000,204524725,3615,3615,3615,3615,0
|
|
20231110,123900,204524725,3615,3615,3615,3615,15
|
|
20231110,123800,204470500,3615,3615,3615,3615,0
|
|
20231110,123700,204470500,3615,3615,3615,3615,0
|
|
20231110,123600,204470500,3615,3610,3615,3610,300
|
|
20231110,123500,203386110,3610,3610,3610,3610,1
|
|
20231110,123400,203382500,3610,3610,3610,3610,0
|
|
20231110,123300,203382500,3610,3610,3610,3610,0
|
|
20231110,123200,203382500,3610,3610,3610,3610,0
|
|
20231110,123100,203382500,3610,3610,3610,3610,5
|
|
20231110,123000,203364450,3610,3610,3610,3610,5
|
|
20231110,122900,203346400,3610,3610,3610,3610,0
|
|
20231110,122800,203346400,3610,3610,3610,3610,30
|
|
20231110,122700,203238100,3605,3605,3605,3605,140
|
|
20231110,122600,202733400,3600,3600,3600,3600,0
|
|
20231110,122500,202733400,3600,3600,3600,3600,0
|
|
20231110,122400,202733400,3600,3600,3600,3600,0
|
|
20231110,122300,202733400,3600,3600,3600,3600,0
|
|
20231110,122200,202733400,3600,3600,3600,3600,0
|
|
20231110,122100,202733400,3600,3600,3600,3600,100
|
|
20231110,122000,202373400,3610,3610,3610,3610,0
|
|
20231110,121900,202373400,3610,3610,3610,3610,0
|
|
20231110,121800,202373400,3610,3610,3610,3610,19
|
|
20231110,121700,202304810,3610,3610,3610,3610,0
|
|
20231110,121600,202304810,3610,3610,3610,3610,0
|
|
20231110,121500,202304810,3610,3610,3610,3610,0
|
|
20231110,121400,202304810,3610,3610,3610,3610,10
|
|
20231110,121300,202268710,3605,3605,3605,3605,0
|
|
20231110,121200,202268710,3605,3605,3605,3605,0
|
|
20231110,121100,202268710,3605,3610,3610,3605,231
|
|
20231110,121000,201435170,3615,3615,3615,3615,0
|
|
20231110,120900,201435170,3615,3615,3615,3615,72
|
|
20231110,120800,201174890,3610,3610,3610,3610,0
|
|
20231110,120700,201174890,3610,3610,3610,3610,0
|
|
20231110,120600,201174890,3610,3610,3610,3610,0
|
|
20231110,120500,201174890,3610,3610,3610,3610,0
|
|
20231110,120400,201174890,3610,3610,3610,3610,0
|
|
20231110,120300,201174890,3610,3610,3610,3610,0
|
|
20231110,120200,201174890,3610,3610,3610,3610,0
|
|
20231110,120100,201174890,3610,3610,3610,3610,0
|
|
20231110,120000,201174890,3610,3610,3610,3610,0
|
|
20231110,115900,201174890,3610,3610,3610,3610,0
|
|
20231110,115800,201174890,3610,3610,3610,3610,116
|
|
20231110,115700,200756130,3630,3630,3630,3630,0
|
|
20231110,115600,200756130,3630,3630,3630,3630,0
|
|
20231110,115500,200756130,3630,3630,3630,3630,0
|
|
20231110,115400,200756130,3630,3630,3630,3630,0
|
|
20231110,115300,200756130,3630,3630,3630,3630,0
|
|
20231110,115200,200756130,3630,3630,3630,3630,0
|
|
20231110,115100,200756130,3630,3630,3630,3630,0
|
|
20231110,115000,200756130,3630,3630,3630,3630,30
|
|
20231110,114900,200647230,3630,3630,3630,3630,0
|
|
20231110,114800,200647230,3630,3630,3630,3630,0
|
|
20231110,114700,200647230,3630,3630,3630,3630,0
|
|
20231110,114600,200647230,3630,3630,3630,3630,0
|
|
20231110,114500,200647230,3630,3630,3630,3630,0
|
|
20231110,114400,200647230,3630,3630,3630,3630,0
|
|
20231110,114300,200647230,3630,3630,3630,3630,0
|
|
20231110,114200,200647230,3630,3630,3630,3630,0
|
|
20231110,114100,200647230,3630,3630,3630,3630,0
|
|
20231110,114000,200647230,3630,3630,3630,3630,0
|
|
20231110,113900,200647230,3630,3630,3630,3630,0
|
|
20231110,113800,200647230,3630,3630,3630,3630,0
|
|
20231110,113700,200647230,3630,3630,3630,3630,0
|
|
20231110,113600,200647230,3630,3630,3630,3630,0
|
|
20231110,113500,200647230,3630,3630,3630,3630,14
|
|
20231110,113400,200596410,3630,3630,3630,3630,14
|
|
20231110,113300,200545590,3610,3610,3610,3610,0
|
|
20231110,113200,200545590,3610,3610,3610,3610,0
|
|
20231110,113100,200545590,3610,3610,3610,3610,130
|
|
20231110,113000,200076290,3610,3610,3610,3610,420
|
|
20231110,112900,198560090,3610,3630,3630,3610,3203
|
|
20231110,112800,186973155,3635,3625,3635,3625,343
|
|
20231110,112700,185726630,3625,3625,3625,3625,0
|
|
20231110,112600,185726630,3625,3625,3625,3625,0
|
|
20231110,112500,185726630,3625,3625,3625,3625,0
|
|
20231110,112400,185726630,3625,3625,3625,3625,0
|
|
20231110,112300,185726630,3625,3625,3625,3625,29
|
|
20231110,112200,185621505,3625,3625,3625,3625,0
|
|
20231110,112100,185621505,3625,3625,3625,3625,0
|
|
20231110,112000,185621505,3625,3625,3625,3625,0
|
|
20231110,111900,185621505,3625,3625,3625,3625,0
|
|
20231110,111800,185621505,3625,3625,3625,3625,0
|
|
20231110,111700,185621505,3625,3625,3625,3625,0
|
|
20231110,111600,185621505,3625,3625,3625,3625,0
|
|
20231110,111500,185621505,3625,3625,3625,3625,0
|
|
20231110,111400,185621505,3625,3625,3625,3625,0
|
|
20231110,111300,185621505,3625,3625,3625,3625,0
|
|
20231110,111200,185621505,3625,3630,3630,3625,20
|
|
20231110,111100,185549000,3630,3635,3635,3630,32
|
|
20231110,111000,185432705,3635,3635,3635,3635,35
|
|
20231110,110900,185305480,3635,3635,3635,3635,0
|
|
20231110,110800,185305480,3635,3635,3635,3635,120
|
|
20231110,110700,184869280,3635,3635,3635,3635,0
|
|
20231110,110600,184869280,3635,3635,3635,3635,67
|
|
20231110,110500,184625735,3635,3635,3635,3635,10
|
|
20231110,110400,184589385,3635,3635,3635,3635,0
|
|
20231110,110300,184589385,3635,3635,3635,3635,0
|
|
20231110,110200,184589385,3635,3635,3635,3635,0
|
|
20231110,110100,184589385,3635,3635,3635,3635,0
|
|
20231110,110000,184589385,3635,3635,3635,3635,0
|
|
20231110,105900,184589385,3635,3635,3635,3635,80
|
|
20231110,105800,184298585,3635,3635,3635,3635,10
|
|
20231110,105700,184262235,3635,3635,3635,3635,0
|
|
20231110,105600,184262235,3635,3635,3635,3635,0
|
|
20231110,105500,184262235,3635,3635,3635,3635,0
|
|
20231110,105400,184262235,3635,3635,3635,3635,20
|
|
20231110,105300,184189535,3615,3615,3615,3615,0
|
|
20231110,105200,184189535,3615,3615,3615,3615,0
|
|
20231110,105100,184189535,3615,3615,3615,3615,0
|
|
20231110,105000,184189535,3615,3615,3615,3615,50
|
|
20231110,104900,184008785,3620,3620,3620,3620,0
|
|
20231110,104800,184008785,3620,3620,3620,3620,2075
|
|
20231110,104700,176497285,3615,3615,3615,3615,1557
|
|
20231110,104600,170868730,3600,3600,3600,3600,0
|
|
20231110,104500,170868730,3600,3600,3600,3600,0
|
|
20231110,104400,170868730,3600,3600,3600,3600,0
|
|
20231110,104300,170868730,3600,3600,3600,3600,0
|
|
20231110,104200,170868730,3600,3600,3600,3600,110
|
|
20231110,104100,170472730,3600,3600,3600,3600,100
|
|
20231110,104000,170112730,3600,3600,3600,3600,9
|
|
20231110,103900,170080330,3595,3595,3595,3595,0
|
|
20231110,103800,170080330,3595,3595,3595,3595,0
|
|
20231110,103700,170080330,3595,3615,3615,3595,1891
|
|
20231110,103600,163254555,3600,3600,3600,3600,0
|
|
20231110,103500,163254555,3600,3600,3600,3600,0
|
|
20231110,103400,163254555,3600,3600,3600,3600,26
|
|
20231110,103300,163160955,3600,3600,3600,3600,0
|
|
20231110,103200,163160955,3600,3605,3605,3600,100
|
|
20231110,103100,162800705,3605,3605,3605,3595,1323
|
|
20231110,103000,158032520,3610,3600,3610,3600,2264
|
|
20231110,102900,149870350,3590,3595,3595,3590,50
|
|
20231110,102800,149690800,3600,3600,3600,3600,115
|
|
20231110,102700,149276800,3605,3605,3605,3605,3
|
|
20231110,102600,149265985,3605,3605,3605,3605,0
|
|
20231110,102500,149265985,3605,3605,3605,3605,9
|
|
20231110,102400,149233540,3595,3595,3595,3595,0
|
|
20231110,102300,149233540,3595,3605,3605,3595,273
|
|
20231110,102200,148252005,3595,3595,3595,3595,0
|
|
20231110,102100,148252005,3595,3610,3610,3595,42
|
|
20231110,102000,148100985,3605,3595,3605,3595,63
|
|
20231110,101900,147874370,3615,3615,3615,3615,0
|
|
20231110,101800,147874370,3615,3605,3615,3590,3014
|
|
20231110,101700,137029970,3620,3620,3620,3620,0
|
|
20231110,101600,137029970,3620,3605,3620,3605,4
|
|
20231110,101500,137015520,3625,3625,3625,3625,1
|
|
20231110,101400,137011895,3625,3625,3625,3625,0
|
|
20231110,101300,137011895,3625,3625,3625,3625,0
|
|
20231110,101200,137011895,3625,3625,3625,3605,59
|
|
20231110,101100,136798100,3605,3625,3625,3605,2700
|
|
20231110,101000,127051790,3630,3630,3630,3630,0
|
|
20231110,100900,127051790,3630,3630,3630,3630,0
|
|
20231110,100800,127051790,3630,3630,3630,3630,503
|
|
20231110,100700,125225900,3625,3625,3625,3625,0
|
|
20231110,100600,125225900,3625,3625,3625,3625,0
|
|
20231110,100500,125225900,3625,3625,3625,3625,0
|
|
20231110,100400,125225900,3625,3625,3625,3625,0
|
|
20231110,100300,125225900,3625,3625,3625,3625,0
|
|
20231110,100200,125225900,3625,3625,3625,3625,0
|
|
20231110,100100,125225900,3625,3625,3625,3615,1726
|
|
20231110,100000,118984150,3620,3620,3620,3620,115
|
|
20231110,095900,118567850,3620,3620,3620,3620,0
|
|
20231110,095800,118567850,3620,3620,3620,3620,0
|
|
20231110,095700,118567850,3620,3620,3620,3620,0
|
|
20231110,095600,118567850,3620,3620,3620,3620,1000
|
|
20231110,095500,114947850,3620,3620,3620,3620,30
|
|
20231110,095400,114839250,3625,3625,3625,3625,13
|
|
20231110,095300,114792125,3630,3630,3630,3630,0
|
|
20231110,095200,114792125,3630,3630,3630,3630,0
|
|
20231110,095100,114792125,3630,3625,3630,3620,861
|
|
20231110,095000,111670805,3625,3630,3630,3625,533
|
|
20231110,094900,109738645,3625,3630,3630,3625,5
|
|
20231110,094800,109720500,3635,3635,3635,3635,4
|
|
20231110,094700,109705960,3635,3635,3635,3635,0
|
|
20231110,094600,109705960,3635,3635,3635,3635,0
|
|
20231110,094500,109705960,3635,3635,3635,3635,0
|
|
20231110,094400,109705960,3635,3625,3635,3625,255
|
|
20231110,094300,108781535,3630,3630,3630,3630,0
|
|
20231110,094200,108781535,3630,3635,3635,3630,1469
|
|
20231110,094100,103448915,3635,3635,3635,3635,321
|
|
20231110,094000,102282080,3650,3635,3650,3635,8
|
|
20231110,093900,102252955,3635,3650,3650,3635,4375
|
|
20231110,093800,86346180,3650,3650,3650,3650,0
|
|
20231110,093700,86346180,3650,3650,3650,3650,3
|
|
20231110,093600,86335230,3650,3650,3650,3650,0
|
|
20231110,093500,86335230,3650,3650,3650,3650,0
|
|
20231110,093400,86335230,3650,3650,3650,3650,127
|
|
20231110,093300,85871680,3650,3655,3655,3650,51
|
|
20231110,093200,85685280,3650,3650,3650,3650,661
|
|
20231110,093100,83272630,3650,3650,3650,3650,6
|
|
20231110,093000,83250730,3650,3650,3650,3650,128
|
|
20231110,092900,82783530,3650,3650,3650,3650,0
|
|
20231110,092800,82783530,3650,3650,3650,3650,100
|
|
20231110,092700,82418530,3650,3650,3650,3650,100
|
|
20231110,092600,82053530,3650,3640,3650,3640,780
|
|
20231110,092500,79214030,3640,3640,3640,3640,100
|
|
20231110,092400,78850030,3640,3650,3650,3640,3738
|
|
20231110,092300,65224130,3650,3650,3650,3650,491
|
|
20231110,092200,63431980,3655,3645,3655,3645,597
|
|
20231110,092100,61253435,3645,3640,3645,3640,109
|
|
20231110,092000,60856630,3640,3640,3645,3640,1286
|
|
20231110,091900,56175525,3650,3645,3650,3635,3308
|
|
20231110,091800,44130760,3650,3650,3650,3650,2230
|
|
20231110,091700,35991260,3660,3655,3660,3650,634
|
|
20231110,091600,33674855,3660,3660,3660,3660,5
|
|
20231110,091500,33656555,3660,3655,3660,3655,425
|
|
20231110,091400,32101080,3660,3660,3660,3660,12
|
|
20231110,091300,32057160,3660,3660,3660,3660,0
|
|
20231110,091200,32057160,3660,3660,3660,3655,2305
|
|
20231110,091100,23626355,3675,3660,3675,3660,55
|
|
20231110,091000,23424245,3670,3670,3670,3670,0
|
|
20231110,090900,23424245,3670,3670,3670,3670,1285
|
|
20231110,090800,18708295,3675,3675,3675,3675,196
|
|
20231110,090700,17987995,3680,3680,3680,3680,0
|
|
20231110,090600,17987995,3680,3680,3680,3680,124
|
|
20231110,090500,17531675,3670,3670,3670,3670,0
|
|
20231110,090400,17531675,3670,3690,3690,3670,1007
|
|
20231110,090300,13826585,3700,3700,3700,3700,206
|
|
20231110,090200,13064385,3695,3680,3695,3680,1359
|
|
20231110,090100,8047195,3680,3680,3680,3680,0
|
|
20231110,090000,8047195,3680,3670,3680,3670,317
|