640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,193700,243702200,2270,2270,2270,2270,4423
|
|
20231110,193600,243702200,2270,2270,2270,2270,0
|
|
20231110,193500,243702200,2270,2270,2270,2270,0
|
|
20231110,193400,243702200,2270,2270,2270,2270,0
|
|
20231110,193300,243702200,2270,2270,2270,2270,0
|
|
20231110,193200,243702200,2270,2270,2270,2270,0
|
|
20231110,193100,243702200,2270,2270,2270,2270,0
|
|
20231110,193000,243702200,2270,2270,2270,2270,0
|
|
20231110,192900,243702200,2270,2270,2270,2270,0
|
|
20231110,192800,243702200,2270,2270,2270,2270,0
|
|
20231110,192700,243702200,2270,2270,2270,2270,0
|
|
20231110,192600,243702200,2270,2270,2270,2270,0
|
|
20231110,192500,243702200,2270,2270,2270,2270,0
|
|
20231110,192400,243702200,2270,2270,2270,2270,0
|
|
20231110,192300,243702200,2270,2270,2270,2270,0
|
|
20231110,192200,243702200,2270,2270,2270,2270,0
|
|
20231110,192100,243702200,2270,2270,2270,2270,0
|
|
20231110,192000,243702200,2270,2270,2270,2270,0
|
|
20231110,191900,243702200,2270,2270,2270,2270,0
|
|
20231110,191800,243702200,2270,2270,2270,2270,0
|
|
20231110,191700,243702200,2270,2270,2270,2270,0
|
|
20231110,191600,243702200,2270,2270,2270,2270,0
|
|
20231110,191500,243702200,2270,2270,2270,2270,0
|
|
20231110,191400,243702200,2270,2270,2270,2270,0
|
|
20231110,191300,243702200,2270,2270,2270,2270,0
|
|
20231110,191200,243702200,2270,2270,2270,2270,0
|
|
20231110,191100,243702200,2270,2270,2270,2270,0
|
|
20231110,191000,243702200,2270,2270,2270,2270,0
|
|
20231110,190900,243702200,2270,2270,2270,2270,0
|
|
20231110,190800,243702200,2270,2270,2270,2270,0
|
|
20231110,190700,243702200,2270,2270,2270,2270,4423
|
|
20231110,190600,243702200,2270,2270,2270,2270,0
|
|
20231110,190500,243702200,2270,2270,2270,2270,0
|
|
20231110,190400,243702200,2270,2270,2270,2270,0
|
|
20231110,190300,243702200,2270,2270,2270,2270,0
|
|
20231110,190200,243702200,2270,2270,2270,2270,0
|
|
20231110,190100,243702200,2270,2270,2270,2270,0
|
|
20231110,190000,243702200,2270,2270,2270,2270,0
|
|
20231110,185900,243702200,2270,2270,2270,2270,0
|
|
20231110,185800,243702200,2270,2270,2270,2270,0
|
|
20231110,185700,243702200,2270,2270,2270,2270,0
|
|
20231110,185600,243702200,2270,2270,2270,2270,0
|
|
20231110,185500,243702200,2270,2270,2270,2270,0
|
|
20231110,185400,243702200,2270,2270,2270,2270,0
|
|
20231110,185300,243702200,2270,2270,2270,2270,0
|
|
20231110,185200,243702200,2270,2270,2270,2270,0
|
|
20231110,185100,243702200,2270,2270,2270,2270,0
|
|
20231110,185000,243702200,2270,2270,2270,2270,0
|
|
20231110,184900,243702200,2270,2270,2270,2270,0
|
|
20231110,184800,243702200,2270,2270,2270,2270,0
|
|
20231110,184700,243702200,2270,2270,2270,2270,0
|
|
20231110,184600,243702200,2270,2270,2270,2270,0
|
|
20231110,184500,243702200,2270,2270,2270,2270,0
|
|
20231110,184400,243702200,2270,2270,2270,2270,0
|
|
20231110,184300,243702200,2270,2270,2270,2270,0
|
|
20231110,184200,243702200,2270,2270,2270,2270,0
|
|
20231110,184100,243702200,2270,2270,2270,2270,0
|
|
20231110,184000,243702200,2270,2270,2270,2270,0
|
|
20231110,183900,243702200,2270,2270,2270,2270,0
|
|
20231110,183800,243702200,2270,2270,2270,2270,0
|
|
20231110,183700,243702200,2270,2270,2270,2270,4423
|
|
20231110,183600,243702200,2270,2270,2270,2270,0
|
|
20231110,183500,243702200,2270,2270,2270,2270,0
|
|
20231110,183400,243702200,2270,2270,2270,2270,0
|
|
20231110,183300,243702200,2270,2270,2270,2270,0
|
|
20231110,183200,243702200,2270,2270,2270,2270,0
|
|
20231110,183100,243702200,2270,2270,2270,2270,0
|
|
20231110,183000,243702200,2270,2270,2270,2270,0
|
|
20231110,182900,243702200,2270,2270,2270,2270,0
|
|
20231110,182800,243702200,2270,2270,2270,2270,0
|
|
20231110,182700,243702200,2270,2270,2270,2270,0
|
|
20231110,182600,243702200,2270,2270,2270,2270,0
|
|
20231110,182500,243702200,2270,2270,2270,2270,0
|
|
20231110,182400,243702200,2270,2270,2270,2270,0
|
|
20231110,182300,243702200,2270,2270,2270,2270,0
|
|
20231110,182200,243702200,2270,2270,2270,2270,0
|
|
20231110,182100,243702200,2270,2270,2270,2270,0
|
|
20231110,182000,243702200,2270,2270,2270,2270,0
|
|
20231110,181900,243702200,2270,2270,2270,2270,0
|
|
20231110,181800,243702200,2270,2270,2270,2270,0
|
|
20231110,181700,243702200,2270,2270,2270,2270,0
|
|
20231110,181600,243702200,2270,2270,2270,2270,0
|
|
20231110,181500,243702200,2270,2270,2270,2270,0
|
|
20231110,181400,243702200,2270,2270,2270,2270,0
|
|
20231110,181300,243702200,2270,2270,2270,2270,0
|
|
20231110,181200,243702200,2270,2270,2270,2270,0
|
|
20231110,181100,243702200,2270,2270,2270,2270,0
|
|
20231110,181000,243702200,2270,2270,2270,2270,0
|
|
20231110,180900,243702200,2270,2270,2270,2270,0
|
|
20231110,180800,243702200,2270,2270,2270,2270,0
|
|
20231110,180700,243702200,2270,2270,2270,2270,4423
|
|
20231110,180600,243702200,2270,2270,2270,2270,0
|
|
20231110,180500,243702200,2270,2270,2270,2270,0
|
|
20231110,180400,243702200,2270,2270,2270,2270,0
|
|
20231110,180300,243702200,2270,2270,2270,2270,0
|
|
20231110,180200,243702200,2270,2270,2270,2270,0
|
|
20231110,180100,243702200,2270,2270,2270,2270,0
|
|
20231110,180000,243702200,2270,2270,2270,2270,0
|
|
20231110,175900,243702200,2270,2270,2270,2270,0
|
|
20231110,175800,243702200,2270,2270,2270,2270,0
|
|
20231110,175700,243702200,2270,2270,2270,2270,0
|
|
20231110,175600,243702200,2270,2270,2270,2270,0
|
|
20231110,175500,243702200,2270,2270,2270,2270,0
|
|
20231110,175400,243702200,2270,2270,2270,2270,0
|
|
20231110,175300,243702200,2270,2270,2270,2270,0
|
|
20231110,175200,243702200,2270,2270,2270,2270,0
|
|
20231110,175100,243702200,2270,2270,2270,2270,0
|
|
20231110,175000,243702200,2270,2270,2270,2270,0
|
|
20231110,174900,243702200,2270,2270,2270,2270,0
|
|
20231110,174800,243702200,2270,2270,2270,2270,0
|
|
20231110,174700,243702200,2270,2270,2270,2270,0
|
|
20231110,174600,243702200,2270,2270,2270,2270,0
|
|
20231110,174500,243702200,2270,2270,2270,2270,0
|
|
20231110,174400,243702200,2270,2270,2270,2270,0
|
|
20231110,174300,243702200,2270,2270,2270,2270,0
|
|
20231110,174200,243702200,2270,2270,2270,2270,0
|
|
20231110,174100,243702200,2270,2270,2270,2270,0
|
|
20231110,174000,243702200,2270,2270,2270,2270,0
|
|
20231110,173900,243702200,2270,2270,2270,2270,0
|
|
20231110,173800,243702200,2270,2270,2270,2270,0
|
|
20231110,173700,243702200,2270,2270,2270,2270,4423
|
|
20231110,173600,243702200,2270,2270,2270,2270,0
|
|
20231110,173500,243702200,2270,2270,2270,2270,0
|
|
20231110,173400,243702200,2270,2270,2270,2270,0
|
|
20231110,173300,243702200,2270,2270,2270,2270,0
|
|
20231110,173200,243702200,2270,2270,2270,2270,0
|
|
20231110,173100,243702200,2270,2270,2270,2270,0
|
|
20231110,173000,243702200,2270,2270,2270,2270,0
|
|
20231110,172900,243702200,2270,2270,2270,2270,0
|
|
20231110,172800,243702200,2270,2270,2270,2270,0
|
|
20231110,172700,243702200,2270,2270,2270,2270,0
|
|
20231110,172600,243702200,2270,2270,2270,2270,0
|
|
20231110,172500,243702200,2270,2270,2270,2270,0
|
|
20231110,172400,243702200,2270,2270,2270,2270,0
|
|
20231110,172300,243702200,2270,2270,2270,2270,0
|
|
20231110,172200,243702200,2270,2270,2270,2270,0
|
|
20231110,172100,243702200,2270,2270,2270,2270,0
|
|
20231110,172000,243702200,2270,2270,2270,2270,0
|
|
20231110,171900,243702200,2270,2270,2270,2270,0
|
|
20231110,171800,243702200,2270,2270,2270,2270,0
|
|
20231110,171700,243702200,2270,2270,2270,2270,0
|
|
20231110,171600,243702200,2270,2270,2270,2270,0
|
|
20231110,171500,243702200,2270,2270,2270,2270,0
|
|
20231110,171400,243702200,2270,2270,2270,2270,0
|
|
20231110,171300,243702200,2270,2270,2270,2270,0
|
|
20231110,171200,243702200,2270,2270,2270,2270,0
|
|
20231110,171100,243702200,2270,2270,2270,2270,0
|
|
20231110,171000,243702200,2270,2270,2270,2270,0
|
|
20231110,170900,243702200,2270,2270,2270,2270,0
|
|
20231110,170800,243702200,2270,2270,2270,2270,0
|
|
20231110,170700,243702200,2270,2270,2270,2270,4423
|
|
20231110,170600,243702200,2270,2270,2270,2270,0
|
|
20231110,170500,243702200,2270,2270,2270,2270,0
|
|
20231110,170400,243702200,2270,2270,2270,2270,0
|
|
20231110,170300,243702200,2270,2270,2270,2270,0
|
|
20231110,170200,243702200,2270,2270,2270,2270,0
|
|
20231110,170100,243702200,2270,2270,2270,2270,0
|
|
20231110,170000,243702200,2270,2270,2270,2270,0
|
|
20231110,165900,243702200,2270,2270,2270,2270,0
|
|
20231110,165800,243702200,2270,2270,2270,2270,0
|
|
20231110,165700,243702200,2270,2270,2270,2270,0
|
|
20231110,165600,243702200,2270,2270,2270,2270,0
|
|
20231110,165500,243702200,2270,2270,2270,2270,0
|
|
20231110,165400,243702200,2270,2270,2270,2270,0
|
|
20231110,165300,243702200,2270,2270,2270,2270,0
|
|
20231110,165200,243702200,2270,2270,2270,2270,0
|
|
20231110,165100,243702200,2270,2270,2270,2270,0
|
|
20231110,165000,243702200,2270,2270,2270,2270,0
|
|
20231110,164900,243702200,2270,2270,2270,2270,0
|
|
20231110,164800,243702200,2270,2270,2270,2270,0
|
|
20231110,164700,243702200,2270,2270,2270,2270,0
|
|
20231110,164600,243702200,2270,2270,2270,2270,0
|
|
20231110,164500,243702200,2270,2270,2270,2270,0
|
|
20231110,164400,243702200,2270,2270,2270,2270,0
|
|
20231110,164300,243702200,2270,2270,2270,2270,0
|
|
20231110,164200,243702200,2270,2270,2270,2270,0
|
|
20231110,164100,243702200,2270,2270,2270,2270,0
|
|
20231110,164000,243702200,2270,2270,2270,2270,0
|
|
20231110,163900,243702200,2270,2270,2270,2270,0
|
|
20231110,163800,243702200,2270,2270,2270,2270,0
|
|
20231110,163700,243702200,2270,2270,2270,2270,4423
|
|
20231110,163600,243702200,2270,2270,2270,2270,0
|
|
20231110,163500,243702200,2270,2270,2270,2270,0
|
|
20231110,163400,243702200,2270,2270,2270,2270,0
|
|
20231110,163300,243702200,2270,2270,2270,2270,0
|
|
20231110,163200,243702200,2270,2270,2270,2270,0
|
|
20231110,163100,243702200,2270,2270,2270,2270,0
|
|
20231110,163000,243702200,2270,2270,2270,2270,0
|
|
20231110,162900,243702200,2270,2270,2270,2270,0
|
|
20231110,162800,243702200,2270,2270,2270,2270,0
|
|
20231110,162700,243702200,2270,2270,2270,2270,0
|
|
20231110,162600,243702200,2270,2270,2270,2270,0
|
|
20231110,162500,243702200,2270,2270,2270,2270,0
|
|
20231110,162400,243702200,2270,2270,2270,2270,0
|
|
20231110,162300,243702200,2270,2270,2270,2270,0
|
|
20231110,162200,243702200,2270,2270,2270,2270,0
|
|
20231110,162100,243702200,2270,2270,2270,2270,0
|
|
20231110,162000,243702200,2270,2270,2270,2270,0
|
|
20231110,161900,243702200,2270,2270,2270,2270,0
|
|
20231110,161800,243702200,2270,2270,2270,2270,0
|
|
20231110,161700,243702200,2270,2270,2270,2270,0
|
|
20231110,161600,243702200,2270,2270,2270,2270,0
|
|
20231110,161500,243702200,2270,2270,2270,2270,0
|
|
20231110,161400,243702200,2270,2270,2270,2270,0
|
|
20231110,161300,243702200,2270,2270,2270,2270,0
|
|
20231110,161200,243702200,2270,2270,2270,2270,0
|
|
20231110,161100,243702200,2270,2270,2270,2270,0
|
|
20231110,161000,243702200,2270,2270,2270,2270,0
|
|
20231110,160900,243702200,2270,2270,2270,2270,0
|
|
20231110,160800,243702200,2270,2270,2270,2270,0
|
|
20231110,160700,243702200,2270,2270,2270,2270,4423
|
|
20231110,160600,243702200,2270,2270,2270,2270,0
|
|
20231110,160500,243702200,2270,2270,2270,2270,0
|
|
20231110,160400,243702200,2270,2270,2270,2270,0
|
|
20231110,160300,243702200,2270,2270,2270,2270,0
|
|
20231110,160200,243702200,2270,2270,2270,2270,0
|
|
20231110,160100,243702200,2270,2270,2270,2270,0
|
|
20231110,160000,243702200,2270,2270,2270,2270,0
|
|
20231110,155900,243702200,2270,2270,2270,2270,0
|
|
20231110,155800,243702200,2270,2270,2270,2270,0
|
|
20231110,155700,243702200,2270,2270,2270,2270,0
|
|
20231110,155600,243702200,2270,2270,2270,2270,0
|
|
20231110,155500,243702200,2270,2270,2270,2270,0
|
|
20231110,155400,243702200,2270,2270,2270,2270,0
|
|
20231110,155300,243702200,2270,2270,2270,2270,0
|
|
20231110,155200,243702200,2270,2270,2270,2270,0
|
|
20231110,155100,243702200,2270,2270,2270,2270,0
|
|
20231110,155000,243702200,2270,2270,2270,2270,0
|
|
20231110,154900,243702200,2270,2270,2270,2270,0
|
|
20231110,154800,243702200,2270,2270,2270,2270,0
|
|
20231110,154700,243702200,2270,2270,2270,2270,0
|
|
20231110,154600,243702200,2270,2270,2270,2270,0
|
|
20231110,154500,243702200,2270,2270,2270,2270,0
|
|
20231110,154400,243702200,2270,2270,2270,2270,0
|
|
20231110,154300,243702200,2270,2270,2270,2270,0
|
|
20231110,154200,243702200,2270,2270,2270,2270,0
|
|
20231110,154100,243702200,2270,2270,2270,2270,0
|
|
20231110,154000,243702200,2270,2270,2270,2270,0
|
|
20231110,153900,243702200,2270,2270,2270,2270,0
|
|
20231110,153800,243702200,2270,2270,2270,2270,0
|
|
20231110,153700,243702200,2270,2270,2270,2270,4423
|
|
20231110,153600,243702200,2270,2270,2270,2270,0
|
|
20231110,153500,243702200,2270,2270,2270,2270,0
|
|
20231110,153400,243702200,2270,2270,2270,2270,0
|
|
20231110,153300,243702200,2270,2270,2270,2270,0
|
|
20231110,153200,243702200,2270,2270,2270,2270,0
|
|
20231110,153100,243702200,2270,2270,2270,2270,0
|
|
20231110,153000,243702200,2270,2270,2270,2270,4423
|
|
20231110,152900,233661990,2255,2255,2255,2255,0
|
|
20231110,152800,233661990,2255,2255,2255,2255,0
|
|
20231110,152700,233661990,2255,2255,2255,2255,0
|
|
20231110,152600,233661990,2255,2255,2255,2255,0
|
|
20231110,152500,233661990,2255,2255,2255,2255,0
|
|
20231110,152400,233661990,2255,2255,2255,2255,0
|
|
20231110,152300,233661990,2255,2255,2255,2255,0
|
|
20231110,152200,233661990,2255,2255,2255,2255,0
|
|
20231110,152100,233661990,2255,2255,2255,2255,0
|
|
20231110,152000,233661990,2255,2255,2255,2255,0
|
|
20231110,151900,233661990,2255,2260,2275,2250,3688
|
|
20231110,151800,225306865,2265,2265,2265,2265,6
|
|
20231110,151700,225293275,2265,2265,2265,2265,0
|
|
20231110,151600,225293275,2265,2265,2265,2265,0
|
|
20231110,151500,225293275,2265,2265,2265,2265,0
|
|
20231110,151400,225293275,2265,2265,2265,2265,0
|
|
20231110,151300,225293275,2265,2265,2265,2265,0
|
|
20231110,151200,225293275,2265,2265,2265,2265,0
|
|
20231110,151100,225293275,2265,2265,2265,2265,4
|
|
20231110,151000,225284215,2265,2265,2265,2265,15
|
|
20231110,150900,225250240,2265,2265,2265,2265,0
|
|
20231110,150800,225250240,2265,2255,2265,2255,21
|
|
20231110,150700,225202860,2265,2265,2265,2265,0
|
|
20231110,150600,225202860,2265,2265,2265,2265,1
|
|
20231110,150500,225200595,2260,2265,2265,2260,101
|
|
20231110,150400,224972330,2250,2250,2250,2250,1
|
|
20231110,150300,224970080,2265,2260,2265,2255,2910
|
|
20231110,150200,218382395,2260,2260,2260,2260,750
|
|
20231110,150100,216687395,2260,2260,2260,2260,101
|
|
20231110,150000,216459135,2250,2255,2260,2250,544
|
|
20231110,145900,215232415,2255,2250,2255,2250,1362
|
|
20231110,145800,212167910,2250,2245,2250,2245,1144
|
|
20231110,145700,209599625,2245,2245,2245,2245,0
|
|
20231110,145600,209599625,2245,2245,2245,2245,0
|
|
20231110,145500,209599625,2245,2245,2245,2245,0
|
|
20231110,145400,209599625,2245,2245,2245,2245,102
|
|
20231110,145300,209370635,2245,2245,2245,2245,1
|
|
20231110,145200,209368390,2245,2245,2245,2245,0
|
|
20231110,145100,209368390,2245,2245,2245,2245,0
|
|
20231110,145000,209368390,2245,2245,2245,2245,1
|
|
20231110,144900,209366145,2230,2230,2230,2230,0
|
|
20231110,144800,209366145,2230,2230,2230,2230,1
|
|
20231110,144700,209363915,2230,2230,2230,2230,0
|
|
20231110,144600,209363915,2230,2235,2235,2230,670
|
|
20231110,144500,207869765,2240,2240,2240,2240,0
|
|
20231110,144400,207869765,2240,2240,2240,2240,0
|
|
20231110,144300,207869765,2240,2240,2240,2240,0
|
|
20231110,144200,207869765,2240,2240,2240,2240,0
|
|
20231110,144100,207869765,2240,2240,2240,2240,0
|
|
20231110,144000,207869765,2240,2240,2240,2230,2654
|
|
20231110,143900,201929755,2245,2245,2245,2245,1
|
|
20231110,143800,201927510,2240,2240,2240,2240,50
|
|
20231110,143700,201815510,2240,2240,2240,2240,44
|
|
20231110,143600,201716950,2245,2245,2245,2245,0
|
|
20231110,143500,201716950,2245,2245,2245,2245,0
|
|
20231110,143400,201716950,2245,2245,2245,2245,0
|
|
20231110,143300,201716950,2245,2245,2245,2245,0
|
|
20231110,143200,201716950,2245,2245,2245,2245,0
|
|
20231110,143100,201716950,2245,2245,2245,2245,0
|
|
20231110,143000,201716950,2245,2245,2245,2245,1
|
|
20231110,142900,201714705,2230,2235,2235,2230,640
|
|
20231110,142800,200284340,2235,2235,2235,2235,296
|
|
20231110,142700,199622780,2245,2245,2245,2245,0
|
|
20231110,142600,199622780,2245,2230,2245,2230,434
|
|
20231110,142500,198654925,2240,2240,2240,2240,0
|
|
20231110,142400,198654925,2240,2240,2240,2240,6
|
|
20231110,142300,198641485,2235,2235,2235,2235,514
|
|
20231110,142200,197492695,2240,2235,2240,2235,3590
|
|
20231110,142100,189459040,2230,2240,2240,2230,202
|
|
20231110,142000,189008115,2240,2240,2240,2240,50
|
|
20231110,141900,188896115,2240,2240,2240,2240,1
|
|
20231110,141800,188893875,2235,2235,2235,2235,1000
|
|
20231110,141700,186658875,2240,2240,2240,2240,0
|
|
20231110,141600,186658875,2240,2235,2240,2230,8105
|
|
20231110,141500,168576245,2240,2240,2240,2240,0
|
|
20231110,141400,168576245,2240,2240,2240,2240,0
|
|
20231110,141300,168576245,2240,2240,2240,2240,0
|
|
20231110,141200,168576245,2240,2240,2240,2240,500
|
|
20231110,141100,167456245,2240,2240,2240,2240,1
|
|
20231110,141000,167454005,2235,2235,2235,2235,0
|
|
20231110,140900,167454005,2235,2235,2235,2235,785
|
|
20231110,140800,165699530,2240,2240,2240,2240,0
|
|
20231110,140700,165699530,2240,2240,2240,2240,20
|
|
20231110,140600,165654730,2240,2240,2240,2240,20
|
|
20231110,140500,165609930,2245,2245,2245,2245,0
|
|
20231110,140400,165609930,2245,2245,2245,2245,0
|
|
20231110,140300,165609930,2245,2245,2245,2245,18
|
|
20231110,140200,165569520,2245,2245,2245,2245,0
|
|
20231110,140100,165569520,2245,2245,2245,2245,0
|
|
20231110,140000,165569520,2245,2245,2245,2245,0
|
|
20231110,135900,165569520,2245,2245,2245,2245,0
|
|
20231110,135800,165569520,2245,2245,2245,2245,0
|
|
20231110,135700,165569520,2245,2245,2245,2245,0
|
|
20231110,135600,165569520,2245,2240,2245,2240,7
|
|
20231110,135500,165553835,2245,2245,2245,2245,0
|
|
20231110,135400,165553835,2245,2245,2245,2245,10
|
|
20231110,135300,165531385,2245,2245,2245,2245,1
|
|
20231110,135200,165529140,2240,2240,2240,2240,0
|
|
20231110,135100,165529140,2240,2240,2240,2240,47
|
|
20231110,135000,165423860,2245,2245,2245,2245,0
|
|
20231110,134900,165423860,2245,2240,2245,2240,109
|
|
20231110,134800,165179695,2245,2245,2245,2245,1
|
|
20231110,134700,165177450,2240,2240,2240,2240,3
|
|
20231110,134600,165170730,2245,2245,2245,2245,0
|
|
20231110,134500,165170730,2245,2245,2245,2245,100
|
|
20231110,134400,164946230,2245,2240,2245,2240,51
|
|
20231110,134300,164831985,2240,2240,2240,2240,150
|
|
20231110,134200,164495985,2240,2245,2245,2240,104
|
|
20231110,134100,164262755,2245,2245,2245,2245,0
|
|
20231110,134000,164262755,2245,2240,2245,2240,157
|
|
20231110,133900,163911070,2240,2235,2240,2235,1501
|
|
20231110,133800,160556330,2235,2235,2235,2235,2192
|
|
20231110,133700,155657210,2235,2235,2235,2235,0
|
|
20231110,133600,155657210,2235,2235,2235,2235,0
|
|
20231110,133500,155657210,2235,2235,2235,2235,0
|
|
20231110,133400,155657210,2235,2235,2235,2235,50
|
|
20231110,133300,155545460,2235,2235,2235,2235,31
|
|
20231110,133200,155476175,2230,2230,2230,2230,0
|
|
20231110,133100,155476175,2230,2230,2230,2230,6
|
|
20231110,133000,155462795,2230,2230,2230,2230,32
|
|
20231110,132900,155391435,2230,2230,2230,2230,212
|
|
20231110,132800,154918675,2235,2235,2235,2235,1
|
|
20231110,132700,154916440,2230,2230,2230,2230,1008
|
|
20231110,132600,152668600,2230,2230,2230,2230,0
|
|
20231110,132500,152668600,2230,2230,2230,2230,50
|
|
20231110,132400,152557100,2230,2230,2230,2230,0
|
|
20231110,132300,152557100,2230,2230,2230,2230,502
|
|
20231110,132200,151437640,2230,2230,2230,2230,0
|
|
20231110,132100,151437640,2230,2230,2230,2225,61
|
|
20231110,132000,151301760,2230,2230,2230,2230,0
|
|
20231110,131900,151301760,2230,2230,2230,2230,10
|
|
20231110,131800,151279460,2230,2230,2230,2230,10
|
|
20231110,131700,151257160,2230,2230,2230,2230,0
|
|
20231110,131600,151257160,2230,2230,2230,2230,0
|
|
20231110,131500,151257160,2230,2230,2230,2230,1
|
|
20231110,131400,151254930,2225,2225,2225,2225,988
|
|
20231110,131300,149056630,2230,2230,2230,2230,0
|
|
20231110,131200,149056630,2230,2230,2230,2230,0
|
|
20231110,131100,149056630,2230,2230,2230,2230,0
|
|
20231110,131000,149056630,2230,2230,2230,2230,108
|
|
20231110,130900,148815790,2230,2230,2230,2230,10
|
|
20231110,130800,148793490,2230,2230,2230,2230,0
|
|
20231110,130700,148793490,2230,2230,2230,2230,1000
|
|
20231110,130600,146563490,2230,2230,2230,2230,0
|
|
20231110,130500,146563490,2230,2230,2230,2230,0
|
|
20231110,130400,146563490,2230,2230,2230,2230,32
|
|
20231110,130300,146492130,2230,2230,2230,2230,10
|
|
20231110,130200,146469830,2230,2230,2230,2230,10
|
|
20231110,130100,146447530,2230,2230,2230,2230,0
|
|
20231110,130000,146447530,2230,2230,2230,2230,18
|
|
20231110,125900,146407390,2230,2230,2230,2230,0
|
|
20231110,125800,146407390,2230,2230,2230,2230,0
|
|
20231110,125700,146407390,2230,2230,2230,2230,0
|
|
20231110,125600,146407390,2230,2230,2230,2230,0
|
|
20231110,125500,146407390,2230,2230,2230,2230,0
|
|
20231110,125400,146407390,2230,2230,2230,2230,0
|
|
20231110,125300,146407390,2230,2230,2230,2230,0
|
|
20231110,125200,146407390,2230,2230,2230,2230,0
|
|
20231110,125100,146407390,2230,2230,2230,2230,206
|
|
20231110,125000,145948010,2230,2230,2230,2230,0
|
|
20231110,124900,145948010,2230,2230,2230,2230,0
|
|
20231110,124800,145948010,2230,2230,2230,2230,1591
|
|
20231110,124700,142400080,2230,2230,2230,2230,0
|
|
20231110,124600,142400080,2230,2230,2230,2230,0
|
|
20231110,124500,142400080,2230,2230,2230,2230,0
|
|
20231110,124400,142400080,2230,2235,2235,2230,7311
|
|
20231110,124300,126088910,2240,2240,2240,2240,0
|
|
20231110,124200,126088910,2240,2240,2240,2240,0
|
|
20231110,124100,126088910,2240,2240,2240,2240,0
|
|
20231110,124000,126088910,2240,2240,2240,2240,4
|
|
20231110,123900,126079950,2240,2240,2240,2240,0
|
|
20231110,123800,126079950,2240,2240,2240,2240,0
|
|
20231110,123700,126079950,2240,2240,2240,2240,1
|
|
20231110,123600,126077710,2235,2235,2235,2235,100
|
|
20231110,123500,125854210,2230,2230,2230,2230,14
|
|
20231110,123400,125822990,2235,2235,2245,2235,2557
|
|
20231110,123300,120101445,2245,2245,2245,2245,0
|
|
20231110,123200,120101445,2245,2245,2245,2245,0
|
|
20231110,123100,120101445,2245,2245,2245,2245,0
|
|
20231110,123000,120101445,2245,2245,2245,2245,0
|
|
20231110,122900,120101445,2245,2245,2245,2245,0
|
|
20231110,122800,120101445,2245,2245,2245,2245,0
|
|
20231110,122700,120101445,2245,2245,2245,2245,0
|
|
20231110,122600,120101445,2245,2240,2245,2240,291
|
|
20231110,122500,119449595,2240,2240,2240,2240,0
|
|
20231110,122400,119449595,2240,2240,2240,2240,24
|
|
20231110,122300,119395835,2240,2240,2240,2240,0
|
|
20231110,122200,119395835,2240,2240,2240,2240,0
|
|
20231110,122100,119395835,2240,2240,2240,2240,0
|
|
20231110,122000,119395835,2240,2240,2240,2240,24
|
|
20231110,121900,119342075,2240,2240,2240,2240,30
|
|
20231110,121800,119274875,2235,2240,2240,2235,36
|
|
20231110,121700,119194280,2245,2245,2245,2245,0
|
|
20231110,121600,119194280,2245,2245,2245,2245,0
|
|
20231110,121500,119194280,2245,2245,2245,2245,0
|
|
20231110,121400,119194280,2245,2245,2245,2245,0
|
|
20231110,121300,119194280,2245,2245,2245,2245,0
|
|
20231110,121200,119194280,2245,2245,2245,2245,0
|
|
20231110,121100,119194280,2245,2245,2245,2245,0
|
|
20231110,121000,119194280,2245,2245,2245,2245,0
|
|
20231110,120900,119194280,2245,2245,2245,2245,0
|
|
20231110,120800,119194280,2245,2245,2245,2245,0
|
|
20231110,120700,119194280,2245,2245,2245,2245,0
|
|
20231110,120600,119194280,2245,2245,2245,2245,0
|
|
20231110,120500,119194280,2245,2245,2245,2245,6
|
|
20231110,120400,119180810,2245,2245,2245,2245,0
|
|
20231110,120300,119180810,2245,2245,2245,2245,0
|
|
20231110,120200,119180810,2245,2245,2245,2245,0
|
|
20231110,120100,119180810,2245,2245,2245,2245,0
|
|
20231110,120000,119180810,2245,2245,2245,2245,0
|
|
20231110,115900,119180810,2245,2245,2245,2245,0
|
|
20231110,115800,119180810,2245,2240,2245,2240,43
|
|
20231110,115700,119084485,2240,2240,2240,2240,14
|
|
20231110,115600,119053125,2245,2245,2245,2245,0
|
|
20231110,115500,119053125,2245,2245,2245,2245,0
|
|
20231110,115400,119053125,2245,2245,2245,2245,1
|
|
20231110,115300,119050880,2240,2240,2240,2240,913
|
|
20231110,115200,117005760,2240,2240,2240,2240,0
|
|
20231110,115100,117005760,2240,2240,2240,2240,0
|
|
20231110,115000,117005760,2240,2240,2240,2240,0
|
|
20231110,114900,117005760,2240,2240,2240,2240,0
|
|
20231110,114800,117005760,2240,2240,2240,2240,0
|
|
20231110,114700,117005760,2240,2240,2240,2240,0
|
|
20231110,114600,117005760,2240,2240,2240,2240,0
|
|
20231110,114500,117005760,2240,2240,2240,2240,1
|
|
20231110,114400,117003520,2235,2235,2235,2235,11
|
|
20231110,114300,116978935,2240,2240,2240,2240,0
|
|
20231110,114200,116978935,2240,2240,2240,2240,0
|
|
20231110,114100,116978935,2240,2240,2240,2240,0
|
|
20231110,114000,116978935,2240,2240,2240,2240,0
|
|
20231110,113900,116978935,2240,2240,2240,2240,659
|
|
20231110,113800,115502775,2240,2240,2240,2240,0
|
|
20231110,113700,115502775,2240,2240,2240,2240,0
|
|
20231110,113600,115502775,2240,2240,2240,2240,0
|
|
20231110,113500,115502775,2240,2235,2240,2235,463
|
|
20231110,113400,114465755,2235,2235,2235,2235,0
|
|
20231110,113300,114465755,2235,2235,2235,2235,0
|
|
20231110,113200,114465755,2235,2235,2235,2235,14
|
|
20231110,113100,114434465,2240,2240,2240,2240,0
|
|
20231110,113000,114434465,2240,2240,2240,2240,0
|
|
20231110,112900,114434465,2240,2240,2240,2240,1
|
|
20231110,112800,114432225,2240,2240,2240,2240,0
|
|
20231110,112700,114432225,2240,2240,2240,2240,0
|
|
20231110,112600,114432225,2240,2240,2240,2240,13
|
|
20231110,112500,114403105,2240,2240,2240,2240,0
|
|
20231110,112400,114403105,2240,2240,2240,2240,0
|
|
20231110,112300,114403105,2240,2240,2240,2240,26
|
|
20231110,112200,114344865,2240,2240,2240,2240,2317
|
|
20231110,112100,109154785,2240,2240,2240,2240,0
|
|
20231110,112000,109154785,2240,2240,2240,2240,0
|
|
20231110,111900,109154785,2240,2240,2240,2240,1257
|
|
20231110,111800,106339105,2245,2245,2245,2245,109
|
|
20231110,111700,106094400,2245,2240,2245,2240,402
|
|
20231110,111600,105191920,2245,2245,2245,2245,1
|
|
20231110,111500,105189675,2240,2240,2240,2240,0
|
|
20231110,111400,105189675,2240,2240,2240,2240,100
|
|
20231110,111300,104965675,2245,2245,2245,2245,0
|
|
20231110,111200,104965675,2245,2245,2245,2245,0
|
|
20231110,111100,104965675,2245,2245,2245,2245,0
|
|
20231110,111000,104965675,2245,2245,2245,2245,142
|
|
20231110,110900,104646885,2245,2245,2245,2245,190
|
|
20231110,110800,104220335,2245,2245,2245,2245,4
|
|
20231110,110700,104211355,2245,2245,2245,2245,0
|
|
20231110,110600,104211355,2245,2245,2245,2245,0
|
|
20231110,110500,104211355,2245,2245,2245,2245,0
|
|
20231110,110400,104211355,2245,2245,2245,2245,24
|
|
20231110,110300,104157475,2245,2245,2245,2245,0
|
|
20231110,110200,104157475,2245,2245,2245,2245,0
|
|
20231110,110100,104157475,2245,2245,2245,2245,0
|
|
20231110,110000,104157475,2245,2245,2245,2245,0
|
|
20231110,105900,104157475,2245,2245,2245,2245,0
|
|
20231110,105800,104157475,2245,2245,2245,2245,0
|
|
20231110,105700,104157475,2245,2240,2245,2240,402
|
|
20231110,105600,103256985,2240,2240,2240,2240,126
|
|
20231110,105500,102974745,2240,2240,2240,2240,0
|
|
20231110,105400,102974745,2240,2240,2240,2240,0
|
|
20231110,105300,102974745,2240,2240,2240,2240,0
|
|
20231110,105200,102974745,2240,2240,2240,2240,10
|
|
20231110,105100,102952345,2240,2240,2240,2240,0
|
|
20231110,105000,102952345,2240,2240,2240,2240,94
|
|
20231110,104900,102741785,2240,2240,2240,2240,0
|
|
20231110,104800,102741785,2240,2240,2240,2240,20
|
|
20231110,104700,102696985,2240,2240,2240,2240,0
|
|
20231110,104600,102696985,2240,2240,2240,2240,0
|
|
20231110,104500,102696985,2240,2245,2250,2240,51
|
|
20231110,104400,102582345,2250,2250,2250,2250,0
|
|
20231110,104300,102582345,2250,2250,2250,2250,0
|
|
20231110,104200,102582345,2250,2250,2250,2250,0
|
|
20231110,104100,102582345,2250,2250,2250,2250,0
|
|
20231110,104000,102582345,2250,2250,2250,2250,0
|
|
20231110,103900,102582345,2250,2250,2250,2250,0
|
|
20231110,103800,102582345,2250,2250,2250,2250,0
|
|
20231110,103700,102582345,2250,2250,2250,2250,0
|
|
20231110,103600,102582345,2250,2250,2250,2250,0
|
|
20231110,103500,102582345,2250,2250,2250,2250,0
|
|
20231110,103400,102582345,2250,2250,2250,2250,0
|
|
20231110,103300,102582345,2250,2245,2250,2245,8
|
|
20231110,103200,102564380,2240,2240,2240,2240,205
|
|
20231110,103100,102105180,2250,2250,2250,2250,0
|
|
20231110,103000,102105180,2250,2250,2250,2250,20
|
|
20231110,102900,102060180,2250,2250,2250,2250,0
|
|
20231110,102800,102060180,2250,2250,2250,2250,0
|
|
20231110,102700,102060180,2250,2245,2250,2245,110
|
|
20231110,102600,101813225,2245,2245,2245,2245,0
|
|
20231110,102500,101813225,2245,2245,2245,2245,10
|
|
20231110,102400,101790775,2245,2245,2245,2245,0
|
|
20231110,102300,101790775,2245,2245,2245,2245,1
|
|
20231110,102200,101788530,2245,2245,2245,2245,200
|
|
20231110,102100,101339530,2245,2245,2245,2245,0
|
|
20231110,102000,101339530,2245,2245,2245,2245,0
|
|
20231110,101900,101339530,2245,2245,2245,2245,102
|
|
20231110,101800,101110540,2245,2245,2245,2245,1
|
|
20231110,101700,101108295,2245,2245,2245,2245,0
|
|
20231110,101600,101108295,2245,2245,2245,2245,0
|
|
20231110,101500,101108295,2245,2245,2245,2245,0
|
|
20231110,101400,101108295,2245,2245,2245,2245,100
|
|
20231110,101300,100883795,2240,2240,2240,2240,745
|
|
20231110,101200,99214995,2240,2240,2240,2240,0
|
|
20231110,101100,99214995,2240,2230,2240,2230,200
|
|
20231110,101000,98768495,2240,2240,2240,2240,0
|
|
20231110,100900,98768495,2240,2240,2240,2240,82
|
|
20231110,100800,98584815,2230,2230,2230,2230,0
|
|
20231110,100700,98584815,2230,2240,2240,2230,6
|
|
20231110,100600,98571405,2230,2240,2240,2230,4
|
|
20231110,100500,98562465,2240,2240,2240,2240,4
|
|
20231110,100400,98553505,2235,2240,2240,2235,2
|
|
20231110,100300,98549030,2240,2240,2240,2240,0
|
|
20231110,100200,98549030,2240,2240,2240,2240,0
|
|
20231110,100100,98549030,2240,2240,2240,2240,40
|
|
20231110,100000,98459430,2240,2240,2240,2240,0
|
|
20231110,095900,98459430,2240,2240,2240,2240,0
|
|
20231110,095800,98459430,2240,2235,2240,2235,100
|
|
20231110,095700,98235925,2235,2235,2235,2235,1
|
|
20231110,095600,98233690,2230,2235,2235,2230,4820
|
|
20231110,095500,87484075,2230,2230,2230,2230,0
|
|
20231110,095400,87484075,2230,2230,2230,2230,0
|
|
20231110,095300,87484075,2230,2230,2230,2230,784
|
|
20231110,095200,85735755,2230,2230,2230,2230,0
|
|
20231110,095100,85735755,2230,2230,2230,2230,20
|
|
20231110,095000,85691155,2230,2230,2230,2230,17
|
|
20231110,094900,85653245,2230,2230,2230,2230,63
|
|
20231110,094800,85512755,2230,2230,2230,2230,0
|
|
20231110,094700,85512755,2230,2230,2230,2230,2
|
|
20231110,094600,85508295,2225,2225,2225,2225,880
|
|
20231110,094500,83550295,2225,2235,2235,2225,954
|
|
20231110,094400,81423505,2235,2235,2235,2235,120
|
|
20231110,094300,81155305,2235,2235,2235,2235,0
|
|
20231110,094200,81155305,2235,2235,2235,2235,222
|
|
20231110,094100,80659135,2235,2240,2240,2235,400
|
|
20231110,094000,79764635,2240,2240,2240,2240,12
|
|
20231110,093900,79737755,2240,2240,2240,2240,0
|
|
20231110,093800,79737755,2240,2240,2240,2240,0
|
|
20231110,093700,79737755,2240,2230,2240,2230,23
|
|
20231110,093600,79686445,2225,2245,2245,2225,3502
|
|
20231110,093500,71875760,2245,2245,2245,2245,0
|
|
20231110,093400,71875760,2245,2245,2245,2245,0
|
|
20231110,093300,71875760,2245,2245,2245,2245,0
|
|
20231110,093200,71875760,2245,2245,2245,2245,50
|
|
20231110,093100,71763510,2245,2245,2245,2245,102
|
|
20231110,093000,71534520,2245,2245,2245,2245,1
|
|
20231110,092900,71532275,2240,2250,2250,2240,918
|
|
20231110,092800,69469330,2250,2250,2260,2250,4
|
|
20231110,092700,69460320,2240,2245,2255,2240,298
|
|
20231110,092600,68790530,2245,2245,2245,2245,20
|
|
20231110,092500,68745630,2245,2245,2245,2245,0
|
|
20231110,092400,68745630,2245,2245,2245,2245,10
|
|
20231110,092300,68723180,2245,2245,2245,2245,0
|
|
20231110,092200,68723180,2245,2245,2245,2240,458
|
|
20231110,092100,67696850,2245,2245,2255,2245,12
|
|
20231110,092000,67669850,2245,2240,2245,2240,127
|
|
20231110,091900,67385345,2235,2240,2240,2225,2116
|
|
20231110,091800,62671295,2240,2235,2245,2235,894
|
|
20231110,091700,60672585,2245,2255,2260,2240,7919
|
|
20231110,091600,42881060,2255,2260,2260,2250,1059
|
|
20231110,091500,40498135,2255,2255,2255,2255,1757
|
|
20231110,091400,36536100,2255,2255,2260,2255,503
|
|
20231110,091300,35401830,2270,2260,2270,2255,1754
|
|
20231110,091200,31437510,2260,2265,2265,2260,3
|
|
20231110,091100,31430725,2260,2260,2260,2260,0
|
|
20231110,091000,31430725,2260,2260,2260,2260,0
|
|
20231110,090900,31430725,2260,2270,2270,2260,485
|
|
20231110,090800,30334120,2270,2270,2270,2270,95
|
|
20231110,090700,30118470,2270,2270,2270,2270,1
|
|
20231110,090600,30116200,2260,2260,2260,2260,171
|
|
20231110,090500,29729740,2270,2270,2270,2270,0
|
|
20231110,090400,29729740,2270,2260,2270,2255,1501
|
|
20231110,090300,26342880,2270,2270,2270,2270,100
|
|
20231110,090200,26115880,2285,2275,2285,2275,3
|
|
20231110,090100,26109045,2275,2275,2275,2275,2104
|
|
20231110,090000,21322445,2270,2255,2275,2255,9433
|