641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,193800,733911485,2255,2255,2255,2255,2618
|
|
20231102,193700,733911485,2255,2255,2255,2255,0
|
|
20231102,193600,733911485,2255,2255,2255,2255,0
|
|
20231102,193500,733911485,2255,2255,2255,2255,0
|
|
20231102,193400,733911485,2255,2255,2255,2255,0
|
|
20231102,193300,733911485,2255,2255,2255,2255,0
|
|
20231102,193200,733911485,2255,2255,2255,2255,0
|
|
20231102,193100,733911485,2255,2255,2255,2255,0
|
|
20231102,193000,733911485,2255,2255,2255,2255,0
|
|
20231102,192900,733911485,2255,2255,2255,2255,0
|
|
20231102,192800,733911485,2255,2255,2255,2255,0
|
|
20231102,192700,733911485,2255,2255,2255,2255,0
|
|
20231102,192600,733911485,2255,2255,2255,2255,0
|
|
20231102,192500,733911485,2255,2255,2255,2255,0
|
|
20231102,192400,733911485,2255,2255,2255,2255,0
|
|
20231102,192300,733911485,2255,2255,2255,2255,0
|
|
20231102,192200,733911485,2255,2255,2255,2255,0
|
|
20231102,192100,733911485,2255,2255,2255,2255,0
|
|
20231102,192000,733911485,2255,2255,2255,2255,0
|
|
20231102,191900,733911485,2255,2255,2255,2255,0
|
|
20231102,191800,733911485,2255,2255,2255,2255,0
|
|
20231102,191700,733911485,2255,2255,2255,2255,0
|
|
20231102,191600,733911485,2255,2255,2255,2255,0
|
|
20231102,191500,733911485,2255,2255,2255,2255,0
|
|
20231102,191400,733911485,2255,2255,2255,2255,0
|
|
20231102,191300,733911485,2255,2255,2255,2255,0
|
|
20231102,191200,733911485,2255,2255,2255,2255,0
|
|
20231102,191100,733911485,2255,2255,2255,2255,0
|
|
20231102,191000,733911485,2255,2255,2255,2255,0
|
|
20231102,190900,733911485,2255,2255,2255,2255,0
|
|
20231102,190800,733911485,2255,2255,2255,2255,2618
|
|
20231102,190700,733911485,2255,2255,2255,2255,0
|
|
20231102,190600,733911485,2255,2255,2255,2255,0
|
|
20231102,190500,733911485,2255,2255,2255,2255,0
|
|
20231102,190400,733911485,2255,2255,2255,2255,0
|
|
20231102,190300,733911485,2255,2255,2255,2255,0
|
|
20231102,190200,733911485,2255,2255,2255,2255,0
|
|
20231102,190100,733911485,2255,2255,2255,2255,0
|
|
20231102,190000,733911485,2255,2255,2255,2255,0
|
|
20231102,185900,733911485,2255,2255,2255,2255,0
|
|
20231102,185800,733911485,2255,2255,2255,2255,0
|
|
20231102,185700,733911485,2255,2255,2255,2255,0
|
|
20231102,185600,733911485,2255,2255,2255,2255,0
|
|
20231102,185500,733911485,2255,2255,2255,2255,0
|
|
20231102,185400,733911485,2255,2255,2255,2255,0
|
|
20231102,185300,733911485,2255,2255,2255,2255,0
|
|
20231102,185200,733911485,2255,2255,2255,2255,0
|
|
20231102,185100,733911485,2255,2255,2255,2255,0
|
|
20231102,185000,733911485,2255,2255,2255,2255,0
|
|
20231102,184900,733911485,2255,2255,2255,2255,0
|
|
20231102,184800,733911485,2255,2255,2255,2255,0
|
|
20231102,184700,733911485,2255,2255,2255,2255,0
|
|
20231102,184600,733911485,2255,2255,2255,2255,0
|
|
20231102,184500,733911485,2255,2255,2255,2255,0
|
|
20231102,184400,733911485,2255,2255,2255,2255,0
|
|
20231102,184300,733911485,2255,2255,2255,2255,0
|
|
20231102,184200,733911485,2255,2255,2255,2255,0
|
|
20231102,184100,733911485,2255,2255,2255,2255,0
|
|
20231102,184000,733911485,2255,2255,2255,2255,0
|
|
20231102,183900,733911485,2255,2255,2255,2255,0
|
|
20231102,183800,733911485,2255,2255,2255,2255,2618
|
|
20231102,183700,733911485,2255,2255,2255,2255,0
|
|
20231102,183600,733911485,2255,2255,2255,2255,0
|
|
20231102,183500,733911485,2255,2255,2255,2255,0
|
|
20231102,183400,733911485,2255,2255,2255,2255,0
|
|
20231102,183300,733911485,2255,2255,2255,2255,0
|
|
20231102,183200,733911485,2255,2255,2255,2255,0
|
|
20231102,183100,733911485,2255,2255,2255,2255,0
|
|
20231102,183000,733911485,2255,2255,2255,2255,0
|
|
20231102,182900,733911485,2255,2255,2255,2255,0
|
|
20231102,182800,733911485,2255,2255,2255,2255,0
|
|
20231102,182700,733911485,2255,2255,2255,2255,0
|
|
20231102,182600,733911485,2255,2255,2255,2255,0
|
|
20231102,182500,733911485,2255,2255,2255,2255,0
|
|
20231102,182400,733911485,2255,2255,2255,2255,0
|
|
20231102,182300,733911485,2255,2255,2255,2255,0
|
|
20231102,182200,733911485,2255,2255,2255,2255,0
|
|
20231102,182100,733911485,2255,2255,2255,2255,0
|
|
20231102,182000,733911485,2255,2255,2255,2255,0
|
|
20231102,181900,733911485,2255,2255,2255,2255,0
|
|
20231102,181800,733911485,2255,2255,2255,2255,0
|
|
20231102,181700,733911485,2255,2255,2255,2255,0
|
|
20231102,181600,733911485,2255,2255,2255,2255,0
|
|
20231102,181500,733911485,2255,2255,2255,2255,0
|
|
20231102,181400,733911485,2255,2255,2255,2255,0
|
|
20231102,181300,733911485,2255,2255,2255,2255,0
|
|
20231102,181200,733911485,2255,2255,2255,2255,0
|
|
20231102,181100,733911485,2255,2255,2255,2255,0
|
|
20231102,181000,733911485,2255,2255,2255,2255,0
|
|
20231102,180900,733911485,2255,2255,2255,2255,0
|
|
20231102,180800,733911485,2255,2255,2255,2255,2618
|
|
20231102,180700,733911485,2255,2255,2255,2255,0
|
|
20231102,180600,733911485,2255,2255,2255,2255,0
|
|
20231102,180500,733911485,2255,2255,2255,2255,0
|
|
20231102,180400,733911485,2255,2255,2255,2255,0
|
|
20231102,180300,733911485,2255,2255,2255,2255,0
|
|
20231102,180200,733911485,2255,2255,2255,2255,0
|
|
20231102,180100,733911485,2255,2255,2255,2255,0
|
|
20231102,180000,733911485,2255,2255,2255,2255,0
|
|
20231102,175900,733911485,2255,2255,2255,2255,0
|
|
20231102,175800,733911485,2255,2255,2255,2255,0
|
|
20231102,175700,733911485,2255,2255,2255,2255,0
|
|
20231102,175600,733911485,2255,2255,2255,2255,0
|
|
20231102,175500,733911485,2255,2255,2255,2255,0
|
|
20231102,175400,733911485,2255,2255,2255,2255,0
|
|
20231102,175300,733911485,2255,2255,2255,2255,0
|
|
20231102,175200,733911485,2255,2255,2255,2255,0
|
|
20231102,175100,733911485,2255,2255,2255,2255,0
|
|
20231102,175000,733911485,2255,2255,2255,2255,0
|
|
20231102,174900,733911485,2255,2255,2255,2255,0
|
|
20231102,174800,733911485,2255,2255,2255,2255,0
|
|
20231102,174700,733911485,2255,2255,2255,2255,0
|
|
20231102,174600,733911485,2255,2255,2255,2255,0
|
|
20231102,174500,733911485,2255,2255,2255,2255,0
|
|
20231102,174400,733911485,2255,2255,2255,2255,0
|
|
20231102,174300,733911485,2255,2255,2255,2255,0
|
|
20231102,174200,733911485,2255,2255,2255,2255,0
|
|
20231102,174100,733911485,2255,2255,2255,2255,0
|
|
20231102,174000,733911485,2255,2255,2255,2255,0
|
|
20231102,173900,733911485,2255,2255,2255,2255,0
|
|
20231102,173800,733911485,2255,2255,2255,2255,2618
|
|
20231102,173700,733911485,2255,2255,2255,2255,0
|
|
20231102,173600,733911485,2255,2255,2255,2255,0
|
|
20231102,173500,733911485,2255,2255,2255,2255,0
|
|
20231102,173400,733911485,2255,2255,2255,2255,0
|
|
20231102,173300,733911485,2255,2255,2255,2255,0
|
|
20231102,173200,733911485,2255,2255,2255,2255,0
|
|
20231102,173100,733911485,2255,2255,2255,2255,0
|
|
20231102,173000,733911485,2255,2255,2255,2255,0
|
|
20231102,172900,733911485,2255,2255,2255,2255,0
|
|
20231102,172800,733911485,2255,2255,2255,2255,0
|
|
20231102,172700,733911485,2255,2255,2255,2255,0
|
|
20231102,172600,733911485,2255,2255,2255,2255,0
|
|
20231102,172500,733911485,2255,2255,2255,2255,0
|
|
20231102,172400,733911485,2255,2255,2255,2255,0
|
|
20231102,172300,733911485,2255,2255,2255,2255,0
|
|
20231102,172200,733911485,2255,2255,2255,2255,0
|
|
20231102,172100,733911485,2255,2255,2255,2255,0
|
|
20231102,172000,733911485,2255,2255,2255,2255,0
|
|
20231102,171900,733911485,2255,2255,2255,2255,0
|
|
20231102,171800,733911485,2255,2255,2255,2255,0
|
|
20231102,171700,733911485,2255,2255,2255,2255,0
|
|
20231102,171600,733911485,2255,2255,2255,2255,0
|
|
20231102,171500,733911485,2255,2255,2255,2255,0
|
|
20231102,171400,733911485,2255,2255,2255,2255,0
|
|
20231102,171300,733911485,2255,2255,2255,2255,0
|
|
20231102,171200,733911485,2255,2255,2255,2255,0
|
|
20231102,171100,733911485,2255,2255,2255,2255,0
|
|
20231102,171000,733911485,2255,2255,2255,2255,0
|
|
20231102,170900,733911485,2255,2255,2255,2255,0
|
|
20231102,170800,733911485,2255,2255,2255,2255,2618
|
|
20231102,170700,733911485,2255,2255,2255,2255,0
|
|
20231102,170600,733911485,2255,2255,2255,2255,0
|
|
20231102,170500,733911485,2255,2255,2255,2255,0
|
|
20231102,170400,733911485,2255,2255,2255,2255,0
|
|
20231102,170300,733911485,2255,2255,2255,2255,0
|
|
20231102,170200,733911485,2255,2255,2255,2255,0
|
|
20231102,170100,733911485,2255,2255,2255,2255,0
|
|
20231102,170000,733911485,2255,2255,2255,2255,0
|
|
20231102,165900,733911485,2255,2255,2255,2255,0
|
|
20231102,165800,733911485,2255,2255,2255,2255,0
|
|
20231102,165700,733911485,2255,2255,2255,2255,0
|
|
20231102,165600,733911485,2255,2255,2255,2255,0
|
|
20231102,165500,733911485,2255,2255,2255,2255,0
|
|
20231102,165400,733911485,2255,2255,2255,2255,0
|
|
20231102,165300,733911485,2255,2255,2255,2255,0
|
|
20231102,165200,733911485,2255,2255,2255,2255,0
|
|
20231102,165100,733911485,2255,2255,2255,2255,0
|
|
20231102,165000,733911485,2255,2255,2255,2255,0
|
|
20231102,164900,733911485,2255,2255,2255,2255,0
|
|
20231102,164800,733911485,2255,2255,2255,2255,0
|
|
20231102,164700,733911485,2255,2255,2255,2255,0
|
|
20231102,164600,733911485,2255,2255,2255,2255,0
|
|
20231102,164500,733911485,2255,2255,2255,2255,0
|
|
20231102,164400,733911485,2255,2255,2255,2255,0
|
|
20231102,164300,733911485,2255,2255,2255,2255,0
|
|
20231102,164200,733911485,2255,2255,2255,2255,0
|
|
20231102,164100,733911485,2255,2255,2255,2255,0
|
|
20231102,164000,733911485,2255,2255,2255,2255,0
|
|
20231102,163900,733911485,2255,2255,2255,2255,0
|
|
20231102,163800,733911485,2255,2255,2255,2255,2618
|
|
20231102,163700,733911485,2255,2255,2255,2255,0
|
|
20231102,163600,733911485,2255,2255,2255,2255,0
|
|
20231102,163500,733911485,2255,2255,2255,2255,0
|
|
20231102,163400,733911485,2255,2255,2255,2255,0
|
|
20231102,163300,733911485,2255,2255,2255,2255,0
|
|
20231102,163200,733911485,2255,2255,2255,2255,0
|
|
20231102,163100,733911485,2255,2255,2255,2255,0
|
|
20231102,163000,733911485,2255,2255,2255,2255,0
|
|
20231102,162900,733911485,2255,2255,2255,2255,0
|
|
20231102,162800,733911485,2255,2255,2255,2255,0
|
|
20231102,162700,733911485,2255,2255,2255,2255,0
|
|
20231102,162600,733911485,2255,2255,2255,2255,0
|
|
20231102,162500,733911485,2255,2255,2255,2255,0
|
|
20231102,162400,733911485,2255,2255,2255,2255,0
|
|
20231102,162300,733911485,2255,2255,2255,2255,0
|
|
20231102,162200,733911485,2255,2255,2255,2255,0
|
|
20231102,162100,733911485,2255,2255,2255,2255,0
|
|
20231102,162000,733911485,2255,2255,2255,2255,0
|
|
20231102,161900,733911485,2255,2255,2255,2255,0
|
|
20231102,161800,733911485,2255,2255,2255,2255,0
|
|
20231102,161700,733911485,2255,2255,2255,2255,0
|
|
20231102,161600,733911485,2255,2255,2255,2255,0
|
|
20231102,161500,733911485,2255,2255,2255,2255,0
|
|
20231102,161400,733911485,2255,2255,2255,2255,0
|
|
20231102,161300,733911485,2255,2255,2255,2255,0
|
|
20231102,161200,733911485,2255,2255,2255,2255,0
|
|
20231102,161100,733911485,2255,2255,2255,2255,0
|
|
20231102,161000,733911485,2255,2255,2255,2255,0
|
|
20231102,160900,733911485,2255,2255,2255,2255,0
|
|
20231102,160800,733911485,2255,2255,2255,2255,2618
|
|
20231102,160700,733911485,2255,2255,2255,2255,0
|
|
20231102,160600,733911485,2255,2255,2255,2255,0
|
|
20231102,160500,733911485,2255,2255,2255,2255,0
|
|
20231102,160400,733911485,2255,2255,2255,2255,0
|
|
20231102,160300,733911485,2255,2255,2255,2255,0
|
|
20231102,160200,733911485,2255,2255,2255,2255,0
|
|
20231102,160100,733911485,2255,2255,2255,2255,0
|
|
20231102,160000,733911485,2255,2255,2255,2255,0
|
|
20231102,155900,733911485,2255,2255,2255,2255,0
|
|
20231102,155800,733911485,2255,2255,2255,2255,0
|
|
20231102,155700,733911485,2255,2255,2255,2255,0
|
|
20231102,155600,733911485,2255,2255,2255,2255,0
|
|
20231102,155500,733911485,2255,2255,2255,2255,0
|
|
20231102,155400,733911485,2255,2255,2255,2255,0
|
|
20231102,155300,733911485,2255,2255,2255,2255,0
|
|
20231102,155200,733911485,2255,2255,2255,2255,0
|
|
20231102,155100,733911485,2255,2255,2255,2255,0
|
|
20231102,155000,733911485,2255,2255,2255,2255,0
|
|
20231102,154900,733911485,2255,2255,2255,2255,0
|
|
20231102,154800,733911485,2255,2255,2255,2255,0
|
|
20231102,154700,733911485,2255,2255,2255,2255,0
|
|
20231102,154600,733911485,2255,2255,2255,2255,0
|
|
20231102,154500,733911485,2255,2255,2255,2255,0
|
|
20231102,154400,733911485,2255,2255,2255,2255,0
|
|
20231102,154300,733911485,2255,2255,2255,2255,0
|
|
20231102,154200,733911485,2255,2255,2255,2255,0
|
|
20231102,154100,733911485,2255,2255,2255,2255,0
|
|
20231102,154000,733911485,2255,2255,2255,2255,0
|
|
20231102,153900,733911485,2255,2255,2255,2255,0
|
|
20231102,153800,733911485,2255,2255,2255,2255,2618
|
|
20231102,153700,733911485,2255,2255,2255,2255,0
|
|
20231102,153600,733911485,2255,2255,2255,2255,0
|
|
20231102,153500,733911485,2255,2255,2255,2255,0
|
|
20231102,153400,733911485,2255,2255,2255,2255,0
|
|
20231102,153300,733911485,2255,2255,2255,2255,0
|
|
20231102,153200,733911485,2255,2255,2255,2255,0
|
|
20231102,153100,733911485,2255,2255,2255,2255,0
|
|
20231102,153000,733911485,2255,2255,2255,2255,2618
|
|
20231102,152900,728007895,2255,2255,2255,2255,0
|
|
20231102,152800,728007895,2255,2255,2255,2255,0
|
|
20231102,152700,728007895,2255,2255,2255,2255,0
|
|
20231102,152600,728007895,2255,2255,2255,2255,0
|
|
20231102,152500,728007895,2255,2255,2255,2255,0
|
|
20231102,152400,728007895,2255,2255,2255,2255,0
|
|
20231102,152300,728007895,2255,2255,2255,2255,0
|
|
20231102,152200,728007895,2255,2255,2255,2255,0
|
|
20231102,152100,728007895,2255,2255,2255,2255,0
|
|
20231102,152000,728007895,2255,2255,2255,2255,0
|
|
20231102,151900,728007895,2255,2240,2255,2240,544
|
|
20231102,151800,726789295,2250,2250,2250,2250,32
|
|
20231102,151700,726717295,2255,2250,2255,2250,444
|
|
20231102,151600,725717940,2250,2240,2250,2240,447
|
|
20231102,151500,724716650,2255,2260,2260,2255,2001
|
|
20231102,151400,720204390,2235,2255,2260,2235,749
|
|
20231102,151300,718518165,2260,2260,2260,2260,446
|
|
20231102,151200,717510205,2260,2250,2260,2250,6327
|
|
20231102,151100,703243060,2245,2240,2245,2240,2709
|
|
20231102,151000,697168445,2240,2240,2240,2240,322
|
|
20231102,150900,696447165,2245,2240,2245,2240,1895
|
|
20231102,150800,692202360,2240,2240,2240,2240,0
|
|
20231102,150700,692202360,2240,2240,2240,2240,0
|
|
20231102,150600,692202360,2240,2245,2245,2240,9
|
|
20231102,150500,692182195,2240,2245,2245,2240,201
|
|
20231102,150400,691731950,2240,2240,2245,2240,460
|
|
20231102,150300,690701545,2240,2240,2240,2240,1
|
|
20231102,150200,690699305,2240,2240,2240,2240,708
|
|
20231102,150100,689113385,2240,2240,2240,2240,9
|
|
20231102,150000,689093225,2240,2240,2240,2240,0
|
|
20231102,145900,689093225,2240,2240,2240,2240,1
|
|
20231102,145800,689090985,2240,2240,2240,2240,0
|
|
20231102,145700,689090985,2240,2240,2240,2240,0
|
|
20231102,145600,689090985,2240,2240,2240,2240,0
|
|
20231102,145500,689090985,2240,2240,2240,2240,0
|
|
20231102,145400,689090985,2240,2240,2240,2240,0
|
|
20231102,145300,689090985,2240,2240,2240,2240,1
|
|
20231102,145200,689088745,2230,2230,2230,2230,1000
|
|
20231102,145100,686858745,2240,2240,2240,2240,0
|
|
20231102,145000,686858745,2240,2240,2240,2240,501
|
|
20231102,144900,685736505,2230,2230,2230,2230,50
|
|
20231102,144800,685625005,2240,2240,2240,2240,0
|
|
20231102,144700,685625005,2240,2240,2240,2240,1
|
|
20231102,144600,685622765,2230,2230,2240,2230,2355
|
|
20231102,144500,680371105,2240,2240,2240,2230,53
|
|
20231102,144400,680252885,2230,2230,2230,2230,300
|
|
20231102,144300,679583885,2245,2245,2245,2245,0
|
|
20231102,144200,679583885,2245,2245,2245,2245,0
|
|
20231102,144100,679583885,2245,2245,2245,2245,1
|
|
20231102,144000,679581640,2235,2235,2235,2235,3890
|
|
20231102,143900,670887490,2235,2235,2235,2235,22
|
|
20231102,143800,670838320,2235,2235,2235,2235,150
|
|
20231102,143700,670503070,2235,2235,2235,2235,0
|
|
20231102,143600,670503070,2235,2235,2235,2235,0
|
|
20231102,143500,670503070,2235,2235,2235,2235,0
|
|
20231102,143400,670503070,2235,2235,2235,2235,0
|
|
20231102,143300,670503070,2235,2235,2235,2235,0
|
|
20231102,143200,670503070,2235,2240,2240,2235,1799
|
|
20231102,143100,666481475,2245,2245,2245,2245,0
|
|
20231102,143000,666481475,2245,2245,2245,2245,0
|
|
20231102,142900,666481475,2245,2245,2245,2245,0
|
|
20231102,142800,666481475,2245,2245,2245,2245,1
|
|
20231102,142700,666479230,2240,2240,2240,2240,100
|
|
20231102,142600,666255230,2240,2240,2240,2240,797
|
|
20231102,142500,664469950,2245,2245,2245,2245,11
|
|
20231102,142400,664445255,2245,2245,2245,2245,1785
|
|
20231102,142300,660437930,2245,2245,2245,2245,0
|
|
20231102,142200,660437930,2245,2245,2245,2245,0
|
|
20231102,142100,660437930,2245,2245,2245,2245,20
|
|
20231102,142000,660393030,2245,2245,2245,2245,0
|
|
20231102,141900,660393030,2245,2245,2245,2245,0
|
|
20231102,141800,660393030,2245,2245,2245,2245,0
|
|
20231102,141700,660393030,2245,2240,2245,2240,9
|
|
20231102,141600,660372865,2240,2240,2240,2240,7
|
|
20231102,141500,660357185,2245,2240,2245,2240,206
|
|
20231102,141400,659895720,2240,2240,2240,2240,0
|
|
20231102,141300,659895720,2240,2240,2240,2240,0
|
|
20231102,141200,659895720,2240,2240,2240,2240,0
|
|
20231102,141100,659895720,2240,2240,2240,2240,3067
|
|
20231102,141000,653025640,2240,2240,2240,2240,0
|
|
20231102,140900,653025640,2240,2240,2240,2240,1
|
|
20231102,140800,653023400,2245,2245,2245,2245,0
|
|
20231102,140700,653023400,2245,2245,2245,2245,0
|
|
20231102,140600,653023400,2245,2245,2245,2245,0
|
|
20231102,140500,653023400,2245,2240,2245,2240,87
|
|
20231102,140400,652828515,2240,2240,2240,2240,419
|
|
20231102,140300,651889955,2240,2240,2240,2240,0
|
|
20231102,140200,651889955,2240,2240,2240,2240,0
|
|
20231102,140100,651889955,2240,2240,2240,2240,4
|
|
20231102,140000,651880995,2230,2230,2230,2230,130
|
|
20231102,135900,651591095,2230,2230,2230,2230,0
|
|
20231102,135800,651591095,2230,2230,2230,2230,200
|
|
20231102,135700,651145095,2230,2230,2230,2230,47
|
|
20231102,135600,651040285,2230,2230,2230,2230,400
|
|
20231102,135500,650148285,2230,2230,2230,2230,201
|
|
20231102,135400,649700055,2230,2230,2230,2230,0
|
|
20231102,135300,649700055,2230,2235,2235,2230,2220
|
|
20231102,135200,644748705,2235,2235,2235,2235,2624
|
|
20231102,135100,638884065,2240,2240,2240,2240,0
|
|
20231102,135000,638884065,2240,2240,2240,2240,30
|
|
20231102,134900,638816865,2240,2240,2240,2240,0
|
|
20231102,134800,638816865,2240,2240,2240,2240,17
|
|
20231102,134700,638778785,2240,2240,2240,2240,0
|
|
20231102,134600,638778785,2240,2245,2245,2240,70
|
|
20231102,134500,638621935,2250,2250,2250,2250,0
|
|
20231102,134400,638621935,2250,2250,2250,2250,0
|
|
20231102,134300,638621935,2250,2250,2250,2250,0
|
|
20231102,134200,638621935,2250,2250,2250,2250,4454
|
|
20231102,134100,628600435,2250,2255,2255,2250,511
|
|
20231102,134000,627450660,2250,2250,2255,2250,1901
|
|
20231102,133900,623172910,2255,2245,2255,2245,5785
|
|
20231102,133800,610176890,2245,2245,2245,2245,116
|
|
20231102,133700,609916470,2235,2235,2235,2235,0
|
|
20231102,133600,609916470,2235,2235,2235,2235,8890
|
|
20231102,133500,590047320,2240,2240,2240,2240,1010
|
|
20231102,133400,587784920,2240,2240,2240,2240,0
|
|
20231102,133300,587784920,2240,2240,2240,2240,0
|
|
20231102,133200,587784920,2240,2240,2240,2240,0
|
|
20231102,133100,587784920,2240,2240,2240,2240,1
|
|
20231102,133000,587782680,2240,2240,2240,2240,1
|
|
20231102,132900,587780440,2235,2235,2235,2235,180
|
|
20231102,132800,587378140,2235,2235,2235,2235,100
|
|
20231102,132700,587154640,2240,2240,2240,2240,0
|
|
20231102,132600,587154640,2240,2240,2240,2240,1
|
|
20231102,132500,587152400,2235,2235,2235,2235,800
|
|
20231102,132400,585364400,2235,2235,2235,2235,324
|
|
20231102,132300,584640260,2235,2235,2235,2235,73
|
|
20231102,132200,584477105,2240,2240,2240,2240,0
|
|
20231102,132100,584477105,2240,2240,2240,2240,0
|
|
20231102,132000,584477105,2240,2240,2240,2240,0
|
|
20231102,131900,584477105,2240,2240,2240,2240,352
|
|
20231102,131800,583688625,2240,2240,2240,2240,100
|
|
20231102,131700,583464625,2240,2240,2240,2240,0
|
|
20231102,131600,583464625,2240,2240,2240,2240,32
|
|
20231102,131500,583392945,2240,2240,2240,2240,100
|
|
20231102,131400,583168945,2240,2240,2240,2240,1168
|
|
20231102,131300,580552625,2235,2235,2235,2235,226
|
|
20231102,131200,580047515,2235,2235,2235,2235,228
|
|
20231102,131100,579537935,2235,2235,2235,2235,0
|
|
20231102,131000,579537935,2235,2235,2235,2235,0
|
|
20231102,130900,579537935,2235,2235,2235,2235,0
|
|
20231102,130800,579537935,2235,2235,2235,2235,0
|
|
20231102,130700,579537935,2235,2235,2235,2235,107
|
|
20231102,130600,579298790,2235,2240,2240,2235,228
|
|
20231102,130500,578789185,2235,2235,2235,2235,20
|
|
20231102,130400,578744485,2240,2240,2240,2240,1
|
|
20231102,130300,578742245,2240,2240,2240,2240,0
|
|
20231102,130200,578742245,2240,2240,2240,2240,0
|
|
20231102,130100,578742245,2240,2240,2240,2240,65
|
|
20231102,130000,578596645,2240,2240,2240,2240,354
|
|
20231102,125900,577803685,2240,2240,2240,2240,0
|
|
20231102,125800,577803685,2240,2240,2240,2240,0
|
|
20231102,125700,577803685,2240,2245,2245,2240,8595
|
|
20231102,125600,558550875,2250,2250,2250,2250,398
|
|
20231102,125500,557655375,2245,2245,2245,2245,259
|
|
20231102,125400,557073920,2240,2235,2240,2235,30
|
|
20231102,125300,557006770,2235,2240,2240,2235,2
|
|
20231102,125200,557002295,2235,2235,2235,2235,185
|
|
20231102,125100,556588820,2240,2240,2240,2240,1
|
|
20231102,125000,556586580,2235,2240,2240,2235,25
|
|
20231102,124900,556530585,2235,2235,2235,2235,2348
|
|
20231102,124800,551282805,2240,2240,2240,2240,1423
|
|
20231102,124700,548095285,2240,2245,2245,2240,106
|
|
20231102,124600,547857370,2245,2245,2245,2245,5
|
|
20231102,124500,547846145,2250,2250,2250,2250,516
|
|
20231102,124400,546685145,2250,2250,2250,2250,612
|
|
20231102,124300,545308145,2255,2255,2255,2255,0
|
|
20231102,124200,545308145,2255,2255,2255,2240,1352
|
|
20231102,124100,542264455,2255,2220,2260,2220,40844
|
|
20231102,124000,450966210,2220,2220,2220,2220,0
|
|
20231102,123900,450966210,2220,2220,2220,2220,8
|
|
20231102,123800,450948450,2220,2220,2220,2220,0
|
|
20231102,123700,450948450,2220,2220,2220,2220,690
|
|
20231102,123600,449416650,2220,2215,2220,2215,1201
|
|
20231102,123500,446750435,2215,2220,2220,2215,260
|
|
20231102,123400,446173285,2220,2220,2220,2220,0
|
|
20231102,123300,446173285,2220,2220,2220,2220,0
|
|
20231102,123200,446173285,2220,2220,2220,2220,2
|
|
20231102,123100,446168845,2220,2220,2220,2220,20
|
|
20231102,123000,446124445,2215,2215,2215,2215,1878
|
|
20231102,122900,441964675,2215,2205,2215,2205,2
|
|
20231102,122800,441960255,2215,2215,2215,2215,0
|
|
20231102,122700,441960255,2215,2210,2215,2210,1450
|
|
20231102,122600,438749840,2210,2210,2210,2210,0
|
|
20231102,122500,438749840,2210,2210,2210,2210,0
|
|
20231102,122400,438749840,2210,2210,2210,2210,2
|
|
20231102,122300,438745420,2210,2210,2210,2210,0
|
|
20231102,122200,438745420,2210,2210,2210,2210,0
|
|
20231102,122100,438745420,2210,2210,2210,2210,10
|
|
20231102,122000,438723320,2210,2210,2210,2210,1
|
|
20231102,121900,438721110,2210,2210,2210,2210,1
|
|
20231102,121800,438718900,2205,2205,2205,2205,0
|
|
20231102,121700,438718900,2205,2205,2205,2205,0
|
|
20231102,121600,438718900,2205,2205,2205,2205,1
|
|
20231102,121500,438716695,2200,2200,2200,2200,0
|
|
20231102,121400,438716695,2200,2200,2200,2200,895
|
|
20231102,121300,436747695,2220,2205,2220,2200,101
|
|
20231102,121200,436525465,2200,2200,2200,2200,0
|
|
20231102,121100,436525465,2200,2200,2200,2200,0
|
|
20231102,121000,436525465,2200,2200,2200,2200,0
|
|
20231102,120900,436525465,2200,2200,2200,2200,0
|
|
20231102,120800,436525465,2200,2200,2200,2200,21
|
|
20231102,120700,436479265,2220,2220,2220,2220,0
|
|
20231102,120600,436479265,2220,2220,2220,2220,0
|
|
20231102,120500,436479265,2220,2220,2220,2220,1
|
|
20231102,120400,436477045,2205,2205,2205,2205,0
|
|
20231102,120300,436477045,2205,2205,2205,2205,0
|
|
20231102,120200,436477045,2205,2205,2205,2205,0
|
|
20231102,120100,436477045,2205,2210,2210,2205,6021
|
|
20231102,120000,423200720,2205,2205,2205,2205,2
|
|
20231102,115900,423196310,2205,2210,2210,2205,1000
|
|
20231102,115800,420991200,2220,2220,2220,2220,0
|
|
20231102,115700,420991200,2220,2220,2220,2220,0
|
|
20231102,115600,420991200,2220,2220,2220,2220,0
|
|
20231102,115500,420991200,2220,2215,2220,2210,3645
|
|
20231102,115400,412933905,2225,2225,2225,2225,42
|
|
20231102,115300,412840455,2225,2225,2225,2225,0
|
|
20231102,115200,412840455,2225,2215,2225,2215,651
|
|
20231102,115100,411398480,2220,2220,2220,2220,50
|
|
20231102,115000,411287480,2215,2215,2215,2215,3
|
|
20231102,114900,411280835,2210,2210,2210,2210,0
|
|
20231102,114800,411280835,2210,2210,2210,2210,0
|
|
20231102,114700,411280835,2210,2225,2225,2210,4
|
|
20231102,114600,411271965,2210,2210,2210,2210,0
|
|
20231102,114500,411271965,2210,2210,2210,2210,0
|
|
20231102,114400,411271965,2210,2210,2210,2210,0
|
|
20231102,114300,411271965,2210,2215,2215,2210,2366
|
|
20231102,114200,406042605,2210,2215,2215,2210,2500
|
|
20231102,114100,400514255,2210,2215,2215,2210,886
|
|
20231102,114000,398553645,2220,2220,2220,2220,875
|
|
20231102,113900,396611145,2220,2220,2220,2220,25
|
|
20231102,113800,396555645,2230,2230,2230,2230,0
|
|
20231102,113700,396555645,2230,2230,2230,2230,0
|
|
20231102,113600,396555645,2230,2230,2230,2230,0
|
|
20231102,113500,396555645,2230,2230,2230,2230,0
|
|
20231102,113400,396555645,2230,2230,2230,2230,50
|
|
20231102,113300,396444145,2230,2230,2230,2230,3255
|
|
20231102,113200,389185495,2230,2230,2230,2230,0
|
|
20231102,113100,389185495,2230,2230,2230,2230,110
|
|
20231102,113000,388940195,2230,2215,2230,2215,23
|
|
20231102,112900,388888935,2215,2215,2215,2215,0
|
|
20231102,112800,388888935,2215,2215,2215,2215,0
|
|
20231102,112700,388888935,2215,2215,2215,2215,0
|
|
20231102,112600,388888935,2215,2225,2225,2215,32
|
|
20231102,112500,388817905,2230,2230,2230,2230,0
|
|
20231102,112400,388817905,2230,2220,2230,2215,8460
|
|
20231102,112300,369991825,2220,2220,2220,2220,45
|
|
20231102,112200,369891925,2220,2220,2220,2220,2619
|
|
20231102,112100,364077745,2215,2215,2215,2215,96
|
|
20231102,112000,363865105,2215,2215,2215,2215,904
|
|
20231102,111900,361862745,2210,2210,2210,2210,0
|
|
20231102,111800,361862745,2210,2210,2210,2210,0
|
|
20231102,111700,361862745,2210,2210,2210,2210,860
|
|
20231102,111600,359962145,2205,2205,2205,2205,0
|
|
20231102,111500,359962145,2205,2205,2205,2205,50
|
|
20231102,111400,359851895,2205,2205,2205,2205,0
|
|
20231102,111300,359851895,2205,2205,2205,2205,1
|
|
20231102,111200,359849690,2205,2205,2205,2205,1
|
|
20231102,111100,359847485,2205,2205,2205,2205,1
|
|
20231102,111000,359845280,2205,2205,2205,2205,456
|
|
20231102,110900,358839800,2205,2205,2205,2205,4
|
|
20231102,110800,358830980,2210,2210,2210,2210,0
|
|
20231102,110700,358830980,2210,2210,2210,2210,0
|
|
20231102,110600,358830980,2210,2210,2210,2210,0
|
|
20231102,110500,358830980,2210,2210,2210,2210,898
|
|
20231102,110400,356846400,2210,2210,2210,2210,102
|
|
20231102,110300,356620980,2210,2210,2210,2210,0
|
|
20231102,110200,356620980,2210,2210,2210,2210,2
|
|
20231102,110100,356616560,2205,2205,2205,2205,0
|
|
20231102,110000,356616560,2205,2205,2205,2205,26
|
|
20231102,105900,356559230,2200,2200,2200,2200,0
|
|
20231102,105800,356559230,2200,2200,2200,2200,0
|
|
20231102,105700,356559230,2200,2200,2200,2200,3000
|
|
20231102,105600,349959230,2195,2200,2200,2195,263
|
|
20231102,105500,349381130,2200,2200,2200,2200,0
|
|
20231102,105400,349381130,2200,2200,2200,2200,0
|
|
20231102,105300,349381130,2200,2200,2200,2200,321
|
|
20231102,105200,348674930,2195,2195,2195,2195,4870
|
|
20231102,105100,337985280,2195,2195,2195,2195,4999
|
|
20231102,105000,327012475,2205,2200,2205,2200,154
|
|
20231102,104900,326673655,2190,2200,2200,2190,3611
|
|
20231102,104800,318731845,2205,2205,2205,2205,1
|
|
20231102,104700,318729640,2205,2205,2205,2200,429
|
|
20231102,104600,317783705,2205,2215,2215,2205,234
|
|
20231102,104500,317267605,2215,2215,2215,2215,101
|
|
20231102,104400,317043890,2205,2205,2205,2205,0
|
|
20231102,104300,317043890,2205,2210,2210,2205,2500
|
|
20231102,104200,311530890,2205,2205,2205,2205,1001
|
|
20231102,104100,309323685,2205,2205,2205,2205,25
|
|
20231102,104000,309268560,2205,2210,2210,2205,2000
|
|
20231102,103900,304855830,2210,2210,2210,2210,0
|
|
20231102,103800,304855830,2210,2210,2210,2210,0
|
|
20231102,103700,304855830,2210,2210,2210,2210,0
|
|
20231102,103600,304855830,2210,2210,2210,2210,86
|
|
20231102,103500,304665770,2210,2215,2215,2210,4627
|
|
20231102,103400,294439145,2215,2220,2220,2215,1700
|
|
20231102,103300,290673545,2225,2225,2225,2225,0
|
|
20231102,103200,290673545,2225,2225,2225,2225,0
|
|
20231102,103100,290673545,2225,2225,2225,2225,1402
|
|
20231102,103000,287554095,2230,2230,2230,2230,0
|
|
20231102,102900,287554095,2230,2230,2230,2230,0
|
|
20231102,102800,287554095,2230,2230,2230,2230,180
|
|
20231102,102700,287152695,2230,2230,2230,2230,543
|
|
20231102,102600,285941805,2230,2225,2230,2225,60
|
|
20231102,102500,285808055,2225,2225,2225,2225,1
|
|
20231102,102400,285805830,2220,2225,2225,2220,2
|
|
20231102,102300,285801385,2225,2225,2225,2225,0
|
|
20231102,102200,285801385,2225,2225,2225,2225,0
|
|
20231102,102100,285801385,2225,2225,2225,2225,0
|
|
20231102,102000,285801385,2225,2225,2225,2225,741
|
|
20231102,101900,284152660,2215,2215,2215,2215,848
|
|
20231102,101800,282274340,2215,2215,2215,2215,50
|
|
20231102,101700,282163590,2215,2215,2215,2215,5
|
|
20231102,101600,282152515,2215,2215,2215,2215,0
|
|
20231102,101500,282152515,2215,2215,2215,2215,8340
|
|
20231102,101400,263679415,2225,2225,2225,2225,0
|
|
20231102,101300,263679415,2225,2225,2225,2225,0
|
|
20231102,101200,263679415,2225,2225,2225,2225,10
|
|
20231102,101100,263657165,2210,2220,2220,2210,1000
|
|
20231102,101000,261443900,2230,2230,2230,2230,1
|
|
20231102,100900,261441670,2220,2220,2220,2220,0
|
|
20231102,100800,261441670,2220,2220,2220,2220,1000
|
|
20231102,100700,259221670,2230,2230,2230,2230,106
|
|
20231102,100600,258985290,2230,2230,2230,2230,20
|
|
20231102,100500,258940690,2215,2215,2215,2215,0
|
|
20231102,100400,258940690,2215,2215,2215,2215,506
|
|
20231102,100300,257819900,2215,2220,2220,2215,4955
|
|
20231102,100200,246841715,2220,2220,2220,2220,0
|
|
20231102,100100,246841715,2220,2220,2220,2220,3030
|
|
20231102,100000,240115115,2220,2225,2225,2220,1001
|
|
20231102,095900,237892890,2225,2225,2225,2225,667
|
|
20231102,095800,236408815,2225,2230,2230,2225,712
|
|
20231102,095700,234822370,2225,2225,2225,2225,3241
|
|
20231102,095600,227611145,2225,2225,2225,2225,0
|
|
20231102,095500,227611145,2225,2225,2225,2225,9714
|
|
20231102,095400,205997495,2225,2225,2225,2225,0
|
|
20231102,095300,205997495,2225,2225,2225,2225,363
|
|
20231102,095200,205189820,2225,2225,2225,2225,323
|
|
20231102,095100,204471145,2225,2220,2230,2220,7760
|
|
20231102,095000,187215275,2220,2220,2220,2220,13
|
|
20231102,094900,187186415,2220,2220,2220,2220,50
|
|
20231102,094800,187075415,2220,2220,2220,2220,0
|
|
20231102,094700,187075415,2220,2220,2220,2220,4
|
|
20231102,094600,187066535,2220,2220,2220,2220,863
|
|
20231102,094500,185150675,2220,2220,2220,2220,1
|
|
20231102,094400,185148455,2200,2200,2200,2200,6
|
|
20231102,094300,185135255,2200,2205,2205,2200,6
|
|
20231102,094200,185122040,2205,2205,2205,2205,1592
|
|
20231102,094100,181611680,2205,2210,2210,2205,11292
|
|
20231102,094000,156706160,2210,2215,2220,2210,3630
|
|
20231102,093900,148682710,2215,2215,2215,2215,1379
|
|
20231102,093800,145628225,2225,2220,2225,2220,12
|
|
20231102,093700,145601580,2220,2220,2220,2220,1269
|
|
20231102,093600,142784400,2220,2220,2220,2220,0
|
|
20231102,093500,142784400,2220,2225,2225,2220,525
|
|
20231102,093400,141618880,2225,2225,2225,2225,2
|
|
20231102,093300,141614430,2220,2230,2230,2220,2007
|
|
20231102,093200,137158820,2225,2230,2230,2225,449
|
|
20231102,093100,136159640,2230,2230,2230,2230,16
|
|
20231102,093000,136123960,2225,2225,2225,2225,2030
|
|
20231102,092900,131607210,2220,2220,2220,2220,1
|
|
20231102,092800,131604990,2225,2220,2225,2220,1359
|
|
20231102,092700,128584940,2215,2215,2215,2215,0
|
|
20231102,092600,128584940,2215,2225,2225,2215,1092
|
|
20231102,092500,126161200,2230,2230,2230,2230,0
|
|
20231102,092400,126161200,2230,2220,2230,2220,958
|
|
20231102,092300,124030725,2220,2225,2230,2220,1278
|
|
20231102,092200,121192490,2235,2225,2235,2225,503
|
|
20231102,092100,120068335,2230,2235,2235,2230,378
|
|
20231102,092000,119225305,2230,2225,2230,2225,202
|
|
20231102,091900,118774850,2230,2225,2230,2220,3764
|
|
20231102,091800,110389865,2220,2220,2220,2215,1112
|
|
20231102,091700,107921345,2220,2220,2220,2220,1284
|
|
20231102,091600,105070865,2220,2215,2220,2215,300
|
|
20231102,091500,104405615,2220,2215,2220,2215,1116
|
|
20231102,091400,101929265,2220,2215,2220,2215,403
|
|
20231102,091300,101036595,2215,2215,2220,2215,3478
|
|
20231102,091200,93319945,2215,2220,2220,2215,621
|
|
20231102,091100,91941445,2220,2220,2220,2220,643
|
|
20231102,091000,90513985,2215,2215,2220,2210,1075
|
|
20231102,090900,88134120,2225,2225,2225,2225,0
|
|
20231102,090800,88134120,2225,2225,2225,2210,11
|
|
20231102,090700,88109720,2220,2220,2220,2210,1111
|
|
20231102,090600,85643330,2210,2220,2220,2210,2015
|
|
20231102,090500,81190030,2210,2220,2220,2210,3473
|
|
20231102,090400,73513630,2215,2225,2225,2215,2529
|
|
20231102,090300,67897605,2210,2225,2225,2210,560
|
|
20231102,090200,66659990,2225,2220,2225,2220,178
|
|
20231102,090100,66264820,2220,2215,2230,2215,4070
|
|
20231102,090000,57226395,2215,2200,2215,2200,25998
|