646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,194300,396891055,2415,2415,2415,2415,1587
|
|
20231101,194200,396891055,2415,2415,2415,2415,0
|
|
20231101,194100,396891055,2415,2415,2415,2415,0
|
|
20231101,194000,396891055,2415,2415,2415,2415,0
|
|
20231101,193900,396891055,2415,2415,2415,2415,0
|
|
20231101,193800,396891055,2415,2415,2415,2415,0
|
|
20231101,193700,396891055,2415,2415,2415,2415,0
|
|
20231101,193600,396891055,2415,2415,2415,2415,0
|
|
20231101,193500,396891055,2415,2415,2415,2415,0
|
|
20231101,193400,396891055,2415,2415,2415,2415,0
|
|
20231101,193300,396891055,2415,2415,2415,2415,0
|
|
20231101,193200,396891055,2415,2415,2415,2415,0
|
|
20231101,193100,396891055,2415,2415,2415,2415,0
|
|
20231101,193000,396891055,2415,2415,2415,2415,0
|
|
20231101,192900,396891055,2415,2415,2415,2415,0
|
|
20231101,192800,396891055,2415,2415,2415,2415,0
|
|
20231101,192700,396891055,2415,2415,2415,2415,0
|
|
20231101,192600,396891055,2415,2415,2415,2415,0
|
|
20231101,192500,396891055,2415,2415,2415,2415,0
|
|
20231101,192400,396891055,2415,2415,2415,2415,0
|
|
20231101,192300,396891055,2415,2415,2415,2415,0
|
|
20231101,192200,396891055,2415,2415,2415,2415,0
|
|
20231101,192100,396891055,2415,2415,2415,2415,0
|
|
20231101,192000,396891055,2415,2415,2415,2415,0
|
|
20231101,191900,396891055,2415,2415,2415,2415,0
|
|
20231101,191800,396891055,2415,2415,2415,2415,0
|
|
20231101,191700,396891055,2415,2415,2415,2415,0
|
|
20231101,191600,396891055,2415,2415,2415,2415,0
|
|
20231101,191500,396891055,2415,2415,2415,2415,0
|
|
20231101,191400,396891055,2415,2415,2415,2415,0
|
|
20231101,191300,396891055,2415,2415,2415,2415,1587
|
|
20231101,191200,396891055,2415,2415,2415,2415,0
|
|
20231101,191100,396891055,2415,2415,2415,2415,0
|
|
20231101,191000,396891055,2415,2415,2415,2415,0
|
|
20231101,190900,396891055,2415,2415,2415,2415,0
|
|
20231101,190800,396891055,2415,2415,2415,2415,0
|
|
20231101,190700,396891055,2415,2415,2415,2415,0
|
|
20231101,190600,396891055,2415,2415,2415,2415,0
|
|
20231101,190500,396891055,2415,2415,2415,2415,0
|
|
20231101,190400,396891055,2415,2415,2415,2415,0
|
|
20231101,190300,396891055,2415,2415,2415,2415,0
|
|
20231101,190200,396891055,2415,2415,2415,2415,0
|
|
20231101,190100,396891055,2415,2415,2415,2415,0
|
|
20231101,190000,396891055,2415,2415,2415,2415,0
|
|
20231101,185900,396891055,2415,2415,2415,2415,0
|
|
20231101,185800,396891055,2415,2415,2415,2415,0
|
|
20231101,185700,396891055,2415,2415,2415,2415,0
|
|
20231101,185600,396891055,2415,2415,2415,2415,0
|
|
20231101,185500,396891055,2415,2415,2415,2415,0
|
|
20231101,185400,396891055,2415,2415,2415,2415,0
|
|
20231101,185300,396891055,2415,2415,2415,2415,0
|
|
20231101,185200,396891055,2415,2415,2415,2415,0
|
|
20231101,185100,396891055,2415,2415,2415,2415,0
|
|
20231101,185000,396891055,2415,2415,2415,2415,0
|
|
20231101,184900,396891055,2415,2415,2415,2415,0
|
|
20231101,184800,396891055,2415,2415,2415,2415,0
|
|
20231101,184700,396891055,2415,2415,2415,2415,0
|
|
20231101,184600,396891055,2415,2415,2415,2415,0
|
|
20231101,184500,396891055,2415,2415,2415,2415,0
|
|
20231101,184400,396891055,2415,2415,2415,2415,0
|
|
20231101,184300,396891055,2415,2415,2415,2415,1587
|
|
20231101,184200,396891055,2415,2415,2415,2415,0
|
|
20231101,184100,396891055,2415,2415,2415,2415,0
|
|
20231101,184000,396891055,2415,2415,2415,2415,0
|
|
20231101,183900,396891055,2415,2415,2415,2415,0
|
|
20231101,183800,396891055,2415,2415,2415,2415,0
|
|
20231101,183700,396891055,2415,2415,2415,2415,0
|
|
20231101,183600,396891055,2415,2415,2415,2415,0
|
|
20231101,183500,396891055,2415,2415,2415,2415,0
|
|
20231101,183400,396891055,2415,2415,2415,2415,0
|
|
20231101,183300,396891055,2415,2415,2415,2415,0
|
|
20231101,183200,396891055,2415,2415,2415,2415,0
|
|
20231101,183100,396891055,2415,2415,2415,2415,0
|
|
20231101,183000,396891055,2415,2415,2415,2415,0
|
|
20231101,182900,396891055,2415,2415,2415,2415,0
|
|
20231101,182800,396891055,2415,2415,2415,2415,0
|
|
20231101,182700,396891055,2415,2415,2415,2415,0
|
|
20231101,182600,396891055,2415,2415,2415,2415,0
|
|
20231101,182500,396891055,2415,2415,2415,2415,0
|
|
20231101,182400,396891055,2415,2415,2415,2415,0
|
|
20231101,182300,396891055,2415,2415,2415,2415,0
|
|
20231101,182200,396891055,2415,2415,2415,2415,0
|
|
20231101,182100,396891055,2415,2415,2415,2415,0
|
|
20231101,182000,396891055,2415,2415,2415,2415,0
|
|
20231101,181900,396891055,2415,2415,2415,2415,0
|
|
20231101,181800,396891055,2415,2415,2415,2415,0
|
|
20231101,181700,396891055,2415,2415,2415,2415,0
|
|
20231101,181600,396891055,2415,2415,2415,2415,0
|
|
20231101,181500,396891055,2415,2415,2415,2415,0
|
|
20231101,181400,396891055,2415,2415,2415,2415,0
|
|
20231101,181300,396891055,2415,2415,2415,2415,1587
|
|
20231101,181200,396891055,2415,2415,2415,2415,0
|
|
20231101,181100,396891055,2415,2415,2415,2415,0
|
|
20231101,181000,396891055,2415,2415,2415,2415,0
|
|
20231101,180900,396891055,2415,2415,2415,2415,0
|
|
20231101,180800,396891055,2415,2415,2415,2415,0
|
|
20231101,180700,396891055,2415,2415,2415,2415,0
|
|
20231101,180600,396891055,2415,2415,2415,2415,0
|
|
20231101,180500,396891055,2415,2415,2415,2415,0
|
|
20231101,180400,396891055,2415,2415,2415,2415,0
|
|
20231101,180300,396891055,2415,2415,2415,2415,0
|
|
20231101,180200,396891055,2415,2415,2415,2415,0
|
|
20231101,180100,396891055,2415,2415,2415,2415,0
|
|
20231101,180000,396891055,2415,2415,2415,2415,0
|
|
20231101,175900,396891055,2415,2415,2415,2415,0
|
|
20231101,175800,396891055,2415,2415,2415,2415,0
|
|
20231101,175700,396891055,2415,2415,2415,2415,0
|
|
20231101,175600,396891055,2415,2415,2415,2415,0
|
|
20231101,175500,396891055,2415,2415,2415,2415,0
|
|
20231101,175400,396891055,2415,2415,2415,2415,0
|
|
20231101,175300,396891055,2415,2415,2415,2415,0
|
|
20231101,175200,396891055,2415,2415,2415,2415,0
|
|
20231101,175100,396891055,2415,2415,2415,2415,0
|
|
20231101,175000,396891055,2415,2415,2415,2415,0
|
|
20231101,174900,396891055,2415,2415,2415,2415,0
|
|
20231101,174800,396891055,2415,2415,2415,2415,0
|
|
20231101,174700,396891055,2415,2415,2415,2415,0
|
|
20231101,174600,396891055,2415,2415,2415,2415,0
|
|
20231101,174500,396891055,2415,2415,2415,2415,0
|
|
20231101,174400,396891055,2415,2415,2415,2415,0
|
|
20231101,174300,396891055,2415,2415,2415,2415,1587
|
|
20231101,174200,396891055,2415,2415,2415,2415,0
|
|
20231101,174100,396891055,2415,2415,2415,2415,0
|
|
20231101,174000,396891055,2415,2415,2415,2415,0
|
|
20231101,173900,396891055,2415,2415,2415,2415,0
|
|
20231101,173800,396891055,2415,2415,2415,2415,0
|
|
20231101,173700,396891055,2415,2415,2415,2415,0
|
|
20231101,173600,396891055,2415,2415,2415,2415,0
|
|
20231101,173500,396891055,2415,2415,2415,2415,0
|
|
20231101,173400,396891055,2415,2415,2415,2415,0
|
|
20231101,173300,396891055,2415,2415,2415,2415,0
|
|
20231101,173200,396891055,2415,2415,2415,2415,0
|
|
20231101,173100,396891055,2415,2415,2415,2415,0
|
|
20231101,173000,396891055,2415,2415,2415,2415,0
|
|
20231101,172900,396891055,2415,2415,2415,2415,0
|
|
20231101,172800,396891055,2415,2415,2415,2415,0
|
|
20231101,172700,396891055,2415,2415,2415,2415,0
|
|
20231101,172600,396891055,2415,2415,2415,2415,0
|
|
20231101,172500,396891055,2415,2415,2415,2415,0
|
|
20231101,172400,396891055,2415,2415,2415,2415,0
|
|
20231101,172300,396891055,2415,2415,2415,2415,0
|
|
20231101,172200,396891055,2415,2415,2415,2415,0
|
|
20231101,172100,396891055,2415,2415,2415,2415,0
|
|
20231101,172000,396891055,2415,2415,2415,2415,0
|
|
20231101,171900,396891055,2415,2415,2415,2415,0
|
|
20231101,171800,396891055,2415,2415,2415,2415,0
|
|
20231101,171700,396891055,2415,2415,2415,2415,0
|
|
20231101,171600,396891055,2415,2415,2415,2415,0
|
|
20231101,171500,396891055,2415,2415,2415,2415,0
|
|
20231101,171400,396891055,2415,2415,2415,2415,0
|
|
20231101,171300,396891055,2415,2415,2415,2415,1587
|
|
20231101,171200,396891055,2415,2415,2415,2415,0
|
|
20231101,171100,396891055,2415,2415,2415,2415,0
|
|
20231101,171000,396891055,2415,2415,2415,2415,0
|
|
20231101,170900,396891055,2415,2415,2415,2415,0
|
|
20231101,170800,396891055,2415,2415,2415,2415,0
|
|
20231101,170700,396891055,2415,2415,2415,2415,0
|
|
20231101,170600,396891055,2415,2415,2415,2415,0
|
|
20231101,170500,396891055,2415,2415,2415,2415,0
|
|
20231101,170400,396891055,2415,2415,2415,2415,0
|
|
20231101,170300,396891055,2415,2415,2415,2415,0
|
|
20231101,170200,396891055,2415,2415,2415,2415,0
|
|
20231101,170100,396891055,2415,2415,2415,2415,0
|
|
20231101,170000,396891055,2415,2415,2415,2415,0
|
|
20231101,165900,396891055,2415,2415,2415,2415,0
|
|
20231101,165800,396891055,2415,2415,2415,2415,0
|
|
20231101,165700,396891055,2415,2415,2415,2415,0
|
|
20231101,165600,396891055,2415,2415,2415,2415,0
|
|
20231101,165500,396891055,2415,2415,2415,2415,0
|
|
20231101,165400,396891055,2415,2415,2415,2415,0
|
|
20231101,165300,396891055,2415,2415,2415,2415,0
|
|
20231101,165200,396891055,2415,2415,2415,2415,0
|
|
20231101,165100,396891055,2415,2415,2415,2415,0
|
|
20231101,165000,396891055,2415,2415,2415,2415,0
|
|
20231101,164900,396891055,2415,2415,2415,2415,0
|
|
20231101,164800,396891055,2415,2415,2415,2415,0
|
|
20231101,164700,396891055,2415,2415,2415,2415,0
|
|
20231101,164600,396891055,2415,2415,2415,2415,0
|
|
20231101,164500,396891055,2415,2415,2415,2415,0
|
|
20231101,164400,396891055,2415,2415,2415,2415,0
|
|
20231101,164300,396891055,2415,2415,2415,2415,1587
|
|
20231101,164200,396891055,2415,2415,2415,2415,0
|
|
20231101,164100,396891055,2415,2415,2415,2415,0
|
|
20231101,164000,396891055,2415,2415,2415,2415,0
|
|
20231101,163900,396891055,2415,2415,2415,2415,0
|
|
20231101,163800,396891055,2415,2415,2415,2415,0
|
|
20231101,163700,396891055,2415,2415,2415,2415,0
|
|
20231101,163600,396891055,2415,2415,2415,2415,0
|
|
20231101,163500,396891055,2415,2415,2415,2415,0
|
|
20231101,163400,396891055,2415,2415,2415,2415,0
|
|
20231101,163300,396891055,2415,2415,2415,2415,0
|
|
20231101,163200,396891055,2415,2415,2415,2415,0
|
|
20231101,163100,396891055,2415,2415,2415,2415,0
|
|
20231101,163000,396891055,2415,2415,2415,2415,0
|
|
20231101,162900,396891055,2415,2415,2415,2415,0
|
|
20231101,162800,396891055,2415,2415,2415,2415,0
|
|
20231101,162700,396891055,2415,2415,2415,2415,0
|
|
20231101,162600,396891055,2415,2415,2415,2415,0
|
|
20231101,162500,396891055,2415,2415,2415,2415,0
|
|
20231101,162400,396891055,2415,2415,2415,2415,0
|
|
20231101,162300,396891055,2415,2415,2415,2415,0
|
|
20231101,162200,396891055,2415,2415,2415,2415,0
|
|
20231101,162100,396891055,2415,2415,2415,2415,0
|
|
20231101,162000,396891055,2415,2415,2415,2415,0
|
|
20231101,161900,396891055,2415,2415,2415,2415,0
|
|
20231101,161800,396891055,2415,2415,2415,2415,0
|
|
20231101,161700,396891055,2415,2415,2415,2415,0
|
|
20231101,161600,396891055,2415,2415,2415,2415,0
|
|
20231101,161500,396891055,2415,2415,2415,2415,0
|
|
20231101,161400,396891055,2415,2415,2415,2415,0
|
|
20231101,161300,396891055,2415,2415,2415,2415,1587
|
|
20231101,161200,396891055,2415,2415,2415,2415,0
|
|
20231101,161100,396891055,2415,2415,2415,2415,0
|
|
20231101,161000,396891055,2415,2415,2415,2415,0
|
|
20231101,160900,396891055,2415,2415,2415,2415,0
|
|
20231101,160800,396891055,2415,2415,2415,2415,0
|
|
20231101,160700,396891055,2415,2415,2415,2415,0
|
|
20231101,160600,396891055,2415,2415,2415,2415,0
|
|
20231101,160500,396891055,2415,2415,2415,2415,0
|
|
20231101,160400,396891055,2415,2415,2415,2415,0
|
|
20231101,160300,396891055,2415,2415,2415,2415,0
|
|
20231101,160200,396891055,2415,2415,2415,2415,0
|
|
20231101,160100,396891055,2415,2415,2415,2415,0
|
|
20231101,160000,396891055,2415,2415,2415,2415,0
|
|
20231101,155900,396891055,2415,2415,2415,2415,0
|
|
20231101,155800,396891055,2415,2415,2415,2415,0
|
|
20231101,155700,396891055,2415,2415,2415,2415,0
|
|
20231101,155600,396891055,2415,2415,2415,2415,0
|
|
20231101,155500,396891055,2415,2415,2415,2415,0
|
|
20231101,155400,396891055,2415,2415,2415,2415,0
|
|
20231101,155300,396891055,2415,2415,2415,2415,0
|
|
20231101,155200,396891055,2415,2415,2415,2415,0
|
|
20231101,155100,396891055,2415,2415,2415,2415,0
|
|
20231101,155000,396891055,2415,2415,2415,2415,0
|
|
20231101,154900,396891055,2415,2415,2415,2415,0
|
|
20231101,154800,396891055,2415,2415,2415,2415,0
|
|
20231101,154700,396891055,2415,2415,2415,2415,0
|
|
20231101,154600,396891055,2415,2415,2415,2415,0
|
|
20231101,154500,396891055,2415,2415,2415,2415,0
|
|
20231101,154400,396891055,2415,2415,2415,2415,0
|
|
20231101,154300,396891055,2415,2415,2415,2415,1587
|
|
20231101,154200,396891055,2415,2415,2415,2415,0
|
|
20231101,154100,396891055,2415,2415,2415,2415,0
|
|
20231101,154000,396891055,2415,2415,2415,2415,0
|
|
20231101,153900,396891055,2415,2415,2415,2415,0
|
|
20231101,153800,396891055,2415,2415,2415,2415,0
|
|
20231101,153700,396891055,2415,2415,2415,2415,0
|
|
20231101,153600,396891055,2415,2415,2415,2415,0
|
|
20231101,153500,396891055,2415,2415,2415,2415,0
|
|
20231101,153400,396891055,2415,2415,2415,2415,0
|
|
20231101,153300,396891055,2415,2415,2415,2415,0
|
|
20231101,153200,396891055,2415,2415,2415,2415,0
|
|
20231101,153100,396891055,2415,2415,2415,2415,0
|
|
20231101,153000,396891055,2415,2415,2415,2415,1587
|
|
20231101,152900,393058450,2420,2420,2420,2420,0
|
|
20231101,152800,393058450,2420,2420,2420,2420,0
|
|
20231101,152700,393058450,2420,2420,2420,2420,0
|
|
20231101,152600,393058450,2420,2420,2420,2420,0
|
|
20231101,152500,393058450,2420,2420,2420,2420,0
|
|
20231101,152400,393058450,2420,2420,2420,2420,0
|
|
20231101,152300,393058450,2420,2420,2420,2420,0
|
|
20231101,152200,393058450,2420,2420,2420,2420,0
|
|
20231101,152100,393058450,2420,2420,2420,2420,0
|
|
20231101,152000,393058450,2420,2420,2420,2420,0
|
|
20231101,151900,393058450,2420,2420,2420,2415,1165
|
|
20231101,151800,390244150,2420,2415,2420,2415,2522
|
|
20231101,151700,384151005,2410,2410,2410,2410,1300
|
|
20231101,151600,381018005,2415,2415,2415,2405,1588
|
|
20231101,151500,377193510,2415,2410,2415,2410,1150
|
|
20231101,151400,374417420,2410,2410,2410,2410,205
|
|
20231101,151300,373923370,2405,2410,2415,2405,1149
|
|
20231101,151200,371152965,2405,2415,2415,2405,166
|
|
20231101,151100,370753150,2410,2410,2415,2410,783
|
|
20231101,151000,368866115,2410,2410,2410,2410,0
|
|
20231101,150900,368866115,2410,2410,2410,2410,158
|
|
20231101,150800,368485335,2415,2410,2415,2410,144
|
|
20231101,150700,368138285,2415,2410,2415,2410,31
|
|
20231101,150600,368063570,2410,2410,2410,2410,741
|
|
20231101,150500,366277760,2415,2415,2415,2410,148
|
|
20231101,150400,365921060,2415,2415,2415,2415,11
|
|
20231101,150300,365894495,2410,2410,2410,2410,165
|
|
20231101,150200,365496845,2415,2415,2415,2410,176
|
|
20231101,150100,365072480,2410,2420,2420,2410,801
|
|
20231101,150000,363141440,2415,2415,2415,2415,159
|
|
20231101,145900,362757455,2415,2415,2420,2410,194
|
|
20231101,145800,362289660,2415,2415,2415,2415,54
|
|
20231101,145700,362159250,2410,2410,2410,2410,242
|
|
20231101,145600,361576030,2410,2415,2415,2410,276
|
|
20231101,145500,360910200,2410,2410,2410,2410,156
|
|
20231101,145400,360534240,2410,2410,2410,2410,230
|
|
20231101,145300,359979940,2410,2410,2410,2410,144
|
|
20231101,145200,359632900,2415,2415,2415,2415,2
|
|
20231101,145100,359628070,2415,2415,2415,2415,0
|
|
20231101,145000,359628070,2415,2415,2415,2415,714
|
|
20231101,144900,357903760,2415,2420,2420,2415,167
|
|
20231101,144800,357500430,2420,2420,2420,2420,136
|
|
20231101,144700,357171310,2420,2415,2420,2415,179
|
|
20231101,144600,356738825,2415,2415,2415,2415,156
|
|
20231101,144500,356362085,2415,2415,2415,2415,200
|
|
20231101,144400,355879085,2415,2415,2415,2415,2146
|
|
20231101,144300,350696495,2420,2415,2420,2415,156
|
|
20231101,144200,350319735,2415,2415,2415,2415,0
|
|
20231101,144100,350319735,2415,2415,2415,2415,708
|
|
20231101,144000,348609915,2415,2415,2415,2415,164
|
|
20231101,143900,348213855,2415,2420,2420,2415,200
|
|
20231101,143800,347730225,2420,2415,2420,2415,1518
|
|
20231101,143700,344063465,2410,2410,2420,2410,1464
|
|
20231101,143600,340535185,2410,2415,2415,2410,152
|
|
20231101,143500,340168145,2415,2415,2415,2415,50
|
|
20231101,143400,340047395,2415,2415,2425,2415,761
|
|
20231101,143300,338209380,2415,2420,2420,2415,2378
|
|
20231101,143200,332466295,2420,2420,2420,2420,8
|
|
20231101,143100,332446935,2420,2420,2420,2420,163
|
|
20231101,143000,332052475,2425,2420,2425,2420,187
|
|
20231101,142900,331599685,2420,2420,2420,2420,0
|
|
20231101,142800,331599685,2420,2420,2420,2420,153
|
|
20231101,142700,331229425,2420,2420,2420,2420,147
|
|
20231101,142600,330873685,2420,2420,2420,2420,0
|
|
20231101,142500,330873685,2420,2430,2430,2420,212
|
|
20231101,142400,330360145,2420,2425,2430,2420,204
|
|
20231101,142300,329865810,2430,2430,2430,2430,20
|
|
20231101,142200,329817210,2420,2420,2420,2420,150
|
|
20231101,142100,329454210,2420,2420,2420,2420,2650
|
|
20231101,142000,323041210,2425,2420,2425,2420,180
|
|
20231101,141900,322605510,2425,2425,2425,2425,100
|
|
20231101,141800,322363010,2420,2420,2420,2420,140
|
|
20231101,141700,322024210,2425,2430,2430,2425,175
|
|
20231101,141600,321599735,2430,2430,2430,2430,1182
|
|
20231101,141500,318727475,2430,2430,2430,2420,347
|
|
20231101,141400,317885935,2430,2430,2430,2415,1857
|
|
20231101,141300,313398380,2430,2425,2430,2425,317
|
|
20231101,141200,312629155,2425,2420,2425,2415,1055
|
|
20231101,141100,310073070,2420,2420,2420,2420,1173
|
|
20231101,141000,307234410,2420,2420,2420,2420,27
|
|
20231101,140900,307169070,2415,2420,2420,2415,174
|
|
20231101,140800,306748735,2420,2420,2420,2420,162
|
|
20231101,140700,306356695,2420,2420,2420,2420,0
|
|
20231101,140600,306356695,2420,2420,2420,2420,406
|
|
20231101,140500,305374175,2420,2420,2420,2420,6334
|
|
20231101,140400,290045895,2420,2420,2420,2420,138
|
|
20231101,140300,289711935,2425,2425,2425,2425,9
|
|
20231101,140200,289690110,2420,2425,2425,2420,518
|
|
20231101,140100,288434735,2420,2420,2420,2420,202
|
|
20231101,140000,287945895,2420,2420,2420,2420,265
|
|
20231101,135900,287304595,2420,2420,2420,2420,155
|
|
20231101,135800,286929495,2420,2420,2420,2420,145
|
|
20231101,135700,286578595,2420,2420,2420,2420,0
|
|
20231101,135600,286578595,2420,2420,2420,2420,161
|
|
20231101,135500,286188975,2430,2420,2430,2420,159
|
|
20231101,135400,285803995,2420,2420,2420,2420,500
|
|
20231101,135300,284593995,2425,2425,2425,2420,2869
|
|
20231101,135200,277637455,2420,2420,2420,2420,143
|
|
20231101,135100,277291395,2430,2420,2430,2420,83
|
|
20231101,135000,277090335,2420,2420,2420,2420,156
|
|
20231101,134900,276712815,2425,2420,2425,2420,815
|
|
20231101,134800,274737160,2425,2425,2425,2425,50
|
|
20231101,134700,274615910,2420,2420,2420,2420,161
|
|
20231101,134600,274226290,2420,2420,2420,2420,139
|
|
20231101,134500,273889910,2420,2420,2420,2420,159
|
|
20231101,134400,273505130,2420,2420,2420,2420,0
|
|
20231101,134300,273505130,2420,2420,2420,2420,141
|
|
20231101,134200,273163910,2415,2415,2415,2415,158
|
|
20231101,134100,272782340,2420,2420,2420,2420,2
|
|
20231101,134000,272777500,2420,2420,2420,2420,142
|
|
20231101,133900,272433860,2420,2420,2420,2420,151
|
|
20231101,133800,272068440,2420,2420,2420,2420,0
|
|
20231101,133700,272068440,2420,2420,2420,2420,153
|
|
20231101,133600,271698180,2420,2420,2420,2420,850
|
|
20231101,133500,269641180,2430,2430,2430,2430,2
|
|
20231101,133400,269636320,2420,2420,2420,2420,151
|
|
20231101,133300,269270900,2420,2420,2420,2420,656
|
|
20231101,133200,267683380,2430,2430,2430,2430,20
|
|
20231101,133100,267634780,2420,2420,2420,2420,144
|
|
20231101,133000,267286300,2420,2420,2420,2420,164
|
|
20231101,132900,266889420,2420,2420,2420,2420,136
|
|
20231101,132800,266560300,2420,2420,2420,2420,0
|
|
20231101,132700,266560300,2420,2420,2420,2420,155
|
|
20231101,132600,266185200,2420,2420,2420,2420,145
|
|
20231101,132500,265834300,2430,2425,2430,2425,200
|
|
20231101,132400,265348500,2420,2420,2420,2420,160
|
|
20231101,132300,264961300,2420,2425,2425,2420,109
|
|
20231101,132200,264697020,2430,2430,2430,2430,0
|
|
20231101,132100,264697020,2430,2420,2430,2420,171
|
|
20231101,132000,264283055,2420,2420,2420,2420,917
|
|
20231101,131900,262063915,2420,2420,2420,2420,0
|
|
20231101,131800,262063915,2420,2420,2420,2420,151
|
|
20231101,131700,261698495,2420,2420,2420,2420,149
|
|
20231101,131600,261337915,2420,2420,2420,2420,0
|
|
20231101,131500,261337915,2420,2430,2430,2420,227
|
|
20231101,131400,260787875,2425,2425,2425,2425,143
|
|
20231101,131300,260441100,2430,2425,2430,2425,225
|
|
20231101,131200,259894375,2420,2425,2425,2420,173
|
|
20231101,131100,259475615,2425,2425,2425,2425,162
|
|
20231101,131000,259082765,2425,2425,2430,2425,153
|
|
20231101,130900,258711735,2425,2420,2425,2420,1828
|
|
20231101,130800,254282445,2415,2420,2420,2415,1428
|
|
20231101,130700,250827435,2420,2420,2420,2420,658
|
|
20231101,130600,249235075,2425,2425,2425,2425,0
|
|
20231101,130500,249235075,2425,2420,2425,2420,1223
|
|
20231101,130400,246269610,2425,2420,2425,2420,3461
|
|
20231101,130300,237877485,2420,2420,2420,2420,11
|
|
20231101,130200,237850865,2420,2425,2425,2420,160
|
|
20231101,130100,237463565,2420,2425,2425,2420,678
|
|
20231101,130000,235820185,2425,2425,2425,2425,2000
|
|
20231101,125900,230970185,2420,2420,2420,2420,216
|
|
20231101,125800,230447465,2420,2420,2420,2415,314
|
|
20231101,125700,229688340,2420,2420,2420,2420,594
|
|
20231101,125600,228250860,2420,2420,2420,2420,149
|
|
20231101,125500,227890280,2420,2420,2420,2420,169
|
|
20231101,125400,227481300,2420,2420,2420,2420,141
|
|
20231101,125300,227140080,2420,2420,2420,2420,0
|
|
20231101,125200,227140080,2420,2420,2420,2420,161
|
|
20231101,125100,226750460,2425,2425,2425,2425,70
|
|
20231101,125000,226580710,2425,2425,2425,2425,0
|
|
20231101,124900,226580710,2425,2425,2425,2425,153
|
|
20231101,124800,226209685,2425,2425,2425,2420,1201
|
|
20231101,124700,223297995,2420,2420,2420,2420,0
|
|
20231101,124600,223297995,2420,2420,2420,2420,191
|
|
20231101,124500,222835775,2420,2415,2420,2415,568
|
|
20231101,124400,221461960,2425,2425,2425,2425,129
|
|
20231101,124300,221149135,2425,2415,2425,2415,5055
|
|
20231101,124200,208917370,2420,2410,2420,2410,247
|
|
20231101,124100,208321580,2415,2415,2415,2415,183
|
|
20231101,124000,207879635,2405,2405,2405,2405,165
|
|
20231101,123900,207482810,2405,2410,2415,2405,5793
|
|
20231101,123800,193513540,2410,2410,2410,2410,165
|
|
20231101,123700,193115890,2410,2415,2415,2410,30
|
|
20231101,123600,193043490,2415,2410,2420,2410,3820
|
|
20231101,123500,183837190,2410,2410,2410,2410,2573
|
|
20231101,123400,177636260,2415,2415,2415,2415,798
|
|
20231101,123300,175709090,2415,2415,2415,2415,178
|
|
20231101,123200,175279220,2415,2410,2415,2410,753
|
|
20231101,123100,173461490,2410,2410,2410,2410,0
|
|
20231101,123000,173461490,2410,2410,2410,2410,228
|
|
20231101,122900,172912010,2410,2410,2410,2410,165
|
|
20231101,122800,172514360,2425,2410,2425,2410,2014
|
|
20231101,122700,167636950,2410,2420,2420,2410,1168
|
|
20231101,122600,164811740,2420,2415,2420,2410,2616
|
|
20231101,122500,158483735,2415,2410,2415,2410,144
|
|
20231101,122400,158136560,2410,2410,2420,2410,442
|
|
20231101,122300,157068330,2405,2420,2420,2405,177
|
|
20231101,122200,156642345,2405,2405,2405,2405,277
|
|
20231101,122100,155976160,2405,2420,2425,2405,957
|
|
20231101,122000,153667500,2415,2410,2415,2410,937
|
|
20231101,121900,151409170,2425,2410,2425,2410,1214
|
|
20231101,121800,148467275,2425,2415,2425,2410,7157
|
|
20231101,121700,131148915,2420,2385,2425,2385,6873
|
|
20231101,121600,114597130,2380,2375,2380,2375,516
|
|
20231101,121500,113370075,2375,2375,2375,2375,0
|
|
20231101,121400,113370075,2375,2380,2380,2375,177
|
|
20231101,121300,112949600,2375,2375,2375,2370,145
|
|
20231101,121200,112605940,2375,2375,2375,2375,143
|
|
20231101,121100,112266315,2370,2370,2370,2370,160
|
|
20231101,121000,111887115,2375,2370,2375,2370,142
|
|
20231101,120900,111550565,2370,2370,2370,2370,0
|
|
20231101,120800,111550565,2370,2370,2370,2370,159
|
|
20231101,120700,111173735,2370,2370,2370,2370,145
|
|
20231101,120600,110830085,2370,2370,2370,2370,158
|
|
20231101,120500,110455625,2370,2375,2375,2370,169
|
|
20231101,120400,110055055,2370,2370,2370,2370,139
|
|
20231101,120300,109725625,2375,2375,2375,2375,30
|
|
20231101,120200,109654375,2375,2375,2375,2375,170
|
|
20231101,120100,109250625,2375,2375,2375,2375,2
|
|
20231101,120000,109245875,2370,2370,2370,2370,236
|
|
20231101,115900,108686555,2370,2370,2370,2370,0
|
|
20231101,115800,108686555,2370,2380,2380,2370,168
|
|
20231101,115700,108288195,2370,2370,2370,2370,160
|
|
20231101,115600,107908995,2370,2370,2370,2370,0
|
|
20231101,115500,107908995,2370,2370,2370,2370,140
|
|
20231101,115400,107577195,2370,2370,2370,2370,155
|
|
20231101,115300,107209845,2380,2380,2380,2380,1
|
|
20231101,115200,107207465,2370,2370,2370,2370,145
|
|
20231101,115100,106863815,2370,2370,2370,2370,173
|
|
20231101,115000,106453805,2370,2370,2370,2370,0
|
|
20231101,114900,106453805,2370,2370,2370,2370,139
|
|
20231101,114800,106124375,2380,2370,2380,2370,250
|
|
20231101,114700,105530935,2370,2370,2370,2370,0
|
|
20231101,114600,105530935,2370,2370,2370,2370,144
|
|
20231101,114500,105189655,2370,2370,2370,2370,157
|
|
20231101,114400,104817565,2370,2370,2370,2370,143
|
|
20231101,114300,104478655,2370,2370,2370,2370,0
|
|
20231101,114200,104478655,2370,2380,2380,2370,192
|
|
20231101,114100,104023365,2370,2370,2370,2370,139
|
|
20231101,114000,103693935,2375,2375,2375,2375,26
|
|
20231101,113900,103632185,2375,2375,2375,2375,757
|
|
20231101,113800,101834310,2375,2375,2375,2375,145
|
|
20231101,113700,101489935,2370,2370,2370,2370,0
|
|
20231101,113600,101489935,2370,2380,2385,2370,177
|
|
20231101,113500,101070215,2370,2370,2370,2370,164
|
|
20231101,113400,100681535,2370,2370,2370,2370,0
|
|
20231101,113300,100681535,2370,2370,2370,2370,160
|
|
20231101,113200,100302335,2380,2380,2380,2370,161
|
|
20231101,113100,99920555,2370,2370,2370,2370,113
|
|
20231101,113000,99652745,2370,2370,2370,2370,285
|
|
20231101,112900,98977295,2370,2370,2370,2370,137
|
|
20231101,112800,98652605,2370,2370,2370,2370,164
|
|
20231101,112700,98263925,2370,2370,2370,2370,0
|
|
20231101,112600,98263925,2370,2370,2370,2370,136
|
|
20231101,112500,97941605,2370,2370,2370,2370,163
|
|
20231101,112400,97555295,2370,2370,2370,2370,0
|
|
20231101,112300,97555295,2370,2370,2370,2370,137
|
|
20231101,112200,97230605,2370,2370,2370,2370,162
|
|
20231101,112100,96846665,2370,2370,2370,2370,0
|
|
20231101,112000,96846665,2370,2370,2370,2370,138
|
|
20231101,111900,96519605,2370,2370,2370,2370,150
|
|
20231101,111800,96164105,2370,2370,2370,2370,0
|
|
20231101,111700,96164105,2370,2370,2370,2370,160
|
|
20231101,111600,95784905,2370,2370,2370,2370,165
|
|
20231101,111500,95393855,2370,2370,2370,2370,0
|
|
20231101,111400,95393855,2370,2370,2370,2370,135
|
|
20231101,111300,95073905,2370,2370,2370,2370,165
|
|
20231101,111200,94682855,2370,2370,2370,2370,135
|
|
20231101,111100,94362905,2370,2370,2370,2370,0
|
|
20231101,111000,94362905,2370,2370,2370,2370,165
|
|
20231101,110900,93971855,2370,2370,2370,2370,135
|
|
20231101,110800,93651905,2375,2375,2375,2375,0
|
|
20231101,110700,93651905,2375,2375,2375,2375,507
|
|
20231101,110600,92447780,2375,2375,2375,2375,169
|
|
20231101,110500,92046405,2375,2375,2375,2375,25
|
|
20231101,110400,91987030,2370,2370,2370,2370,158
|
|
20231101,110300,91612570,2375,2375,2375,2375,457
|
|
20231101,110200,90527195,2385,2385,2385,2385,0
|
|
20231101,110100,90527195,2385,2375,2385,2375,299
|
|
20231101,110000,89815620,2375,2375,2375,2375,230
|
|
20231101,105900,89269370,2385,2385,2385,2385,244
|
|
20231101,105800,88687430,2375,2375,2380,2375,363
|
|
20231101,105700,87824805,2375,2375,2375,2375,137
|
|
20231101,105600,87499430,2375,2375,2375,2375,0
|
|
20231101,105500,87499430,2375,2375,2375,2375,163
|
|
20231101,105400,87112305,2375,2375,2375,2375,137
|
|
20231101,105300,86786930,2380,2385,2385,2380,553
|
|
20231101,105200,85469525,2385,2385,2385,2385,0
|
|
20231101,105100,85469525,2385,2385,2385,2385,146
|
|
20231101,105000,85121315,2385,2385,2385,2385,168
|
|
20231101,104900,84720635,2390,2390,2390,2390,11
|
|
20231101,104800,84694345,2390,2385,2390,2385,148
|
|
20231101,104700,84341335,2385,2385,2385,2385,151
|
|
20231101,104600,83981200,2390,2390,2390,2390,322
|
|
20231101,104500,83211620,2390,2390,2405,2390,917
|
|
20231101,104400,81018675,2390,2385,2390,2385,760
|
|
20231101,104300,79203075,2385,2385,2385,2385,0
|
|
20231101,104200,79203075,2385,2380,2385,2380,292
|
|
20231101,104100,78507310,2380,2380,2380,2380,40
|
|
20231101,104000,78412110,2380,2380,2380,2380,76
|
|
20231101,103900,78231230,2380,2385,2385,2380,110
|
|
20231101,103800,77969330,2375,2385,2385,2375,151
|
|
20231101,103700,77610695,2370,2370,2370,2370,179
|
|
20231101,103600,77186465,2370,2370,2370,2370,0
|
|
20231101,103500,77186465,2370,2375,2375,2370,254
|
|
20231101,103400,76583715,2375,2375,2375,2375,146
|
|
20231101,103300,76236965,2375,2380,2380,2375,462
|
|
20231101,103200,75139120,2380,2380,2380,2380,43
|
|
20231101,103100,75036780,2390,2380,2390,2380,221
|
|
20231101,103000,74510500,2380,2385,2385,2380,85
|
|
20231101,102900,74308170,2395,2380,2405,2380,941
|
|
20231101,102800,72067510,2385,2390,2390,2385,747
|
|
20231101,102700,70285060,2395,2395,2395,2395,7
|
|
20231101,102600,70268295,2395,2395,2395,2395,170
|
|
20231101,102500,69861145,2395,2415,2415,2395,60
|
|
20231101,102400,69717425,2415,2415,2415,2415,20
|
|
20231101,102300,69669125,2400,2400,2400,2400,0
|
|
20231101,102200,69669125,2400,2400,2400,2400,1035
|
|
20231101,102100,67185125,2410,2410,2410,2410,223
|
|
20231101,102000,66647695,2410,2410,2410,2410,0
|
|
20231101,101900,66647695,2410,2410,2410,2410,15
|
|
20231101,101800,66611545,2410,2410,2410,2410,0
|
|
20231101,101700,66611545,2410,2410,2410,2410,0
|
|
20231101,101600,66611545,2410,2410,2410,2410,0
|
|
20231101,101500,66611545,2410,2410,2410,2410,76
|
|
20231101,101400,66428385,2405,2405,2405,2405,0
|
|
20231101,101300,66428385,2405,2405,2405,2405,0
|
|
20231101,101200,66428385,2405,2405,2405,2405,0
|
|
20231101,101100,66428385,2405,2405,2405,2405,198
|
|
20231101,101000,65952195,2405,2405,2405,2405,0
|
|
20231101,100900,65952195,2405,2405,2405,2405,0
|
|
20231101,100800,65952195,2405,2405,2405,2405,122
|
|
20231101,100700,65658785,2410,2410,2410,2410,342
|
|
20231101,100600,64834565,2405,2400,2405,2395,868
|
|
20231101,100500,62749570,2405,2405,2405,2405,0
|
|
20231101,100400,62749570,2405,2405,2405,2405,0
|
|
20231101,100300,62749570,2405,2405,2405,2405,21
|
|
20231101,100200,62699065,2390,2390,2390,2390,0
|
|
20231101,100100,62699065,2390,2390,2390,2390,0
|
|
20231101,100000,62699065,2390,2390,2390,2390,85
|
|
20231101,095900,62495915,2400,2400,2400,2400,0
|
|
20231101,095800,62495915,2400,2400,2400,2400,283
|
|
20231101,095700,61816715,2395,2395,2395,2395,69
|
|
20231101,095600,61651460,2395,2400,2400,2395,718
|
|
20231101,095500,59928285,2400,2400,2400,2400,0
|
|
20231101,095400,59928285,2400,2395,2400,2395,5
|
|
20231101,095300,59916305,2400,2400,2400,2400,50
|
|
20231101,095200,59796305,2400,2400,2400,2400,150
|
|
20231101,095100,59436305,2400,2400,2400,2400,0
|
|
20231101,095000,59436305,2400,2400,2400,2400,0
|
|
20231101,094900,59436305,2400,2395,2400,2395,614
|
|
20231101,094800,57964565,2395,2395,2395,2395,1069
|
|
20231101,094700,55404310,2395,2395,2395,2395,10
|
|
20231101,094600,55380360,2395,2395,2395,2395,0
|
|
20231101,094500,55380360,2395,2395,2395,2395,300
|
|
20231101,094400,54661860,2395,2395,2395,2395,0
|
|
20231101,094300,54661860,2395,2395,2395,2395,2
|
|
20231101,094200,54657070,2390,2390,2390,2390,415
|
|
20231101,094100,53665220,2395,2395,2395,2395,0
|
|
20231101,094000,53665220,2395,2390,2395,2390,45
|
|
20231101,093900,53557455,2395,2395,2395,2395,147
|
|
20231101,093800,53205390,2395,2395,2395,2395,12
|
|
20231101,093700,53176650,2395,2400,2400,2395,150
|
|
20231101,093600,52817150,2400,2390,2400,2390,74
|
|
20231101,093500,52639970,2395,2395,2395,2395,50
|
|
20231101,093400,52520220,2395,2395,2400,2395,495
|
|
20231101,093300,51334690,2395,2395,2395,2395,5
|
|
20231101,093200,51322715,2395,2395,2395,2395,0
|
|
20231101,093100,51322715,2395,2390,2395,2390,50
|
|
20231101,093000,51203205,2375,2375,2390,2375,467
|
|
20231101,092900,50094065,2390,2390,2390,2390,150
|
|
20231101,092800,49735565,2390,2390,2390,2380,1659
|
|
20231101,092700,45782505,2390,2390,2400,2390,1008
|
|
20231101,092600,43369000,2400,2390,2400,2390,2016
|
|
20231101,092500,38535280,2390,2390,2390,2390,0
|
|
20231101,092400,38535280,2390,2385,2390,2385,880
|
|
20231101,092300,36436380,2385,2385,2385,2385,0
|
|
20231101,092200,36436380,2385,2385,2385,2385,0
|
|
20231101,092100,36436380,2385,2390,2390,2385,105
|
|
20231101,092000,36185455,2395,2395,2395,2390,327
|
|
20231101,091900,35402770,2395,2395,2395,2395,2
|
|
20231101,091800,35397980,2390,2395,2395,2390,660
|
|
20231101,091700,33818780,2395,2390,2395,2390,2259
|
|
20231101,091600,28409565,2390,2390,2390,2390,0
|
|
20231101,091500,28409565,2390,2390,2390,2390,213
|
|
20231101,091400,27900495,2395,2395,2395,2395,0
|
|
20231101,091300,27900495,2395,2380,2395,2380,22
|
|
20231101,091200,27847835,2380,2380,2390,2380,123
|
|
20231101,091100,27554025,2380,2390,2390,2380,440
|
|
20231101,091000,26502505,2380,2380,2380,2380,8
|
|
20231101,090900,26483465,2380,2395,2395,2380,42
|
|
20231101,090800,26383205,2380,2380,2380,2380,9
|
|
20231101,090700,26361785,2380,2380,2380,2380,28
|
|
20231101,090600,26295145,2380,2380,2380,2380,16
|
|
20231101,090500,26257065,2395,2390,2395,2380,353
|
|
20231101,090400,25414315,2390,2385,2390,2385,682
|
|
20231101,090300,23787695,2395,2370,2395,2370,2661
|
|
20231101,090200,17448165,2375,2360,2375,2360,334
|
|
20231101,090100,16655990,2375,2375,2375,2355,24
|
|
20231101,090000,16599150,2355,2355,2375,2355,7027
|