646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194300,876261800,2575,2575,2575,2575,29293
|
|
20231102,194200,876261800,2575,2575,2575,2575,0
|
|
20231102,194100,876261800,2575,2575,2575,2575,0
|
|
20231102,194000,876261800,2575,2575,2575,2575,0
|
|
20231102,193900,876261800,2575,2575,2575,2575,0
|
|
20231102,193800,876261800,2575,2575,2575,2575,0
|
|
20231102,193700,876261800,2575,2575,2575,2575,0
|
|
20231102,193600,876261800,2575,2575,2575,2575,0
|
|
20231102,193500,876261800,2575,2575,2575,2575,0
|
|
20231102,193400,876261800,2575,2575,2575,2575,0
|
|
20231102,193300,876261800,2575,2575,2575,2575,0
|
|
20231102,193200,876261800,2575,2575,2575,2575,0
|
|
20231102,193100,876261800,2575,2575,2575,2575,0
|
|
20231102,193000,876261800,2575,2575,2575,2575,0
|
|
20231102,192900,876261800,2575,2575,2575,2575,0
|
|
20231102,192800,876261800,2575,2575,2575,2575,0
|
|
20231102,192700,876261800,2575,2575,2575,2575,0
|
|
20231102,192600,876261800,2575,2575,2575,2575,0
|
|
20231102,192500,876261800,2575,2575,2575,2575,0
|
|
20231102,192400,876261800,2575,2575,2575,2575,0
|
|
20231102,192300,876261800,2575,2575,2575,2575,0
|
|
20231102,192200,876261800,2575,2575,2575,2575,0
|
|
20231102,192100,876261800,2575,2575,2575,2575,0
|
|
20231102,192000,876261800,2575,2575,2575,2575,0
|
|
20231102,191900,876261800,2575,2575,2575,2575,0
|
|
20231102,191800,876261800,2575,2575,2575,2575,0
|
|
20231102,191700,876261800,2575,2575,2575,2575,0
|
|
20231102,191600,876261800,2575,2575,2575,2575,0
|
|
20231102,191500,876261800,2575,2575,2575,2575,0
|
|
20231102,191400,876261800,2575,2575,2575,2575,0
|
|
20231102,191300,876261800,2575,2575,2575,2575,29293
|
|
20231102,191200,876261800,2575,2575,2575,2575,0
|
|
20231102,191100,876261800,2575,2575,2575,2575,0
|
|
20231102,191000,876261800,2575,2575,2575,2575,0
|
|
20231102,190900,876261800,2575,2575,2575,2575,0
|
|
20231102,190800,876261800,2575,2575,2575,2575,0
|
|
20231102,190700,876261800,2575,2575,2575,2575,0
|
|
20231102,190600,876261800,2575,2575,2575,2575,0
|
|
20231102,190500,876261800,2575,2575,2575,2575,0
|
|
20231102,190400,876261800,2575,2575,2575,2575,0
|
|
20231102,190300,876261800,2575,2575,2575,2575,0
|
|
20231102,190200,876261800,2575,2575,2575,2575,0
|
|
20231102,190100,876261800,2575,2575,2575,2575,0
|
|
20231102,190000,876261800,2575,2575,2575,2575,0
|
|
20231102,185900,876261800,2575,2575,2575,2575,0
|
|
20231102,185800,876261800,2575,2575,2575,2575,0
|
|
20231102,185700,876261800,2575,2575,2575,2575,0
|
|
20231102,185600,876261800,2575,2575,2575,2575,0
|
|
20231102,185500,876261800,2575,2575,2575,2575,0
|
|
20231102,185400,876261800,2575,2575,2575,2575,0
|
|
20231102,185300,876261800,2575,2575,2575,2575,0
|
|
20231102,185200,876261800,2575,2575,2575,2575,0
|
|
20231102,185100,876261800,2575,2575,2575,2575,0
|
|
20231102,185000,876261800,2575,2575,2575,2575,0
|
|
20231102,184900,876261800,2575,2575,2575,2575,0
|
|
20231102,184800,876261800,2575,2575,2575,2575,0
|
|
20231102,184700,876261800,2575,2575,2575,2575,0
|
|
20231102,184600,876261800,2575,2575,2575,2575,0
|
|
20231102,184500,876261800,2575,2575,2575,2575,0
|
|
20231102,184400,876261800,2575,2575,2575,2575,0
|
|
20231102,184300,876261800,2575,2575,2575,2575,29293
|
|
20231102,184200,876261800,2575,2575,2575,2575,0
|
|
20231102,184100,876261800,2575,2575,2575,2575,0
|
|
20231102,184000,876261800,2575,2575,2575,2575,0
|
|
20231102,183900,876261800,2575,2575,2575,2575,0
|
|
20231102,183800,876261800,2575,2575,2575,2575,0
|
|
20231102,183700,876261800,2575,2575,2575,2575,0
|
|
20231102,183600,876261800,2575,2575,2575,2575,0
|
|
20231102,183500,876261800,2575,2575,2575,2575,0
|
|
20231102,183400,876261800,2575,2575,2575,2575,0
|
|
20231102,183300,876261800,2575,2575,2575,2575,0
|
|
20231102,183200,876261800,2575,2575,2575,2575,0
|
|
20231102,183100,876261800,2575,2575,2575,2575,0
|
|
20231102,183000,876261800,2575,2575,2575,2575,0
|
|
20231102,182900,876261800,2575,2575,2575,2575,0
|
|
20231102,182800,876261800,2575,2575,2575,2575,0
|
|
20231102,182700,876261800,2575,2575,2575,2575,0
|
|
20231102,182600,876261800,2575,2575,2575,2575,0
|
|
20231102,182500,876261800,2575,2575,2575,2575,0
|
|
20231102,182400,876261800,2575,2575,2575,2575,0
|
|
20231102,182300,876261800,2575,2575,2575,2575,0
|
|
20231102,182200,876261800,2575,2575,2575,2575,0
|
|
20231102,182100,876261800,2575,2575,2575,2575,0
|
|
20231102,182000,876261800,2575,2575,2575,2575,0
|
|
20231102,181900,876261800,2575,2575,2575,2575,0
|
|
20231102,181800,876261800,2575,2575,2575,2575,0
|
|
20231102,181700,876261800,2575,2575,2575,2575,0
|
|
20231102,181600,876261800,2575,2575,2575,2575,0
|
|
20231102,181500,876261800,2575,2575,2575,2575,0
|
|
20231102,181400,876261800,2575,2575,2575,2575,0
|
|
20231102,181300,876261800,2575,2575,2575,2575,29293
|
|
20231102,181200,876261800,2575,2575,2575,2575,0
|
|
20231102,181100,876261800,2575,2575,2575,2575,0
|
|
20231102,181000,876261800,2575,2575,2575,2575,0
|
|
20231102,180900,876261800,2575,2575,2575,2575,0
|
|
20231102,180800,876261800,2575,2575,2575,2575,0
|
|
20231102,180700,876261800,2575,2575,2575,2575,0
|
|
20231102,180600,876261800,2575,2575,2575,2575,0
|
|
20231102,180500,876261800,2575,2575,2575,2575,0
|
|
20231102,180400,876261800,2575,2575,2575,2575,0
|
|
20231102,180300,876261800,2575,2575,2575,2575,0
|
|
20231102,180200,876261800,2575,2575,2575,2575,0
|
|
20231102,180100,876261800,2575,2575,2575,2575,0
|
|
20231102,180000,876261800,2575,2575,2575,2575,0
|
|
20231102,175900,876261800,2575,2575,2575,2575,0
|
|
20231102,175800,876261800,2575,2575,2575,2575,0
|
|
20231102,175700,876261800,2575,2575,2575,2575,0
|
|
20231102,175600,876261800,2575,2575,2575,2575,0
|
|
20231102,175500,876261800,2575,2575,2575,2575,0
|
|
20231102,175400,876261800,2575,2575,2575,2575,0
|
|
20231102,175300,876261800,2575,2575,2575,2575,0
|
|
20231102,175200,876261800,2575,2575,2575,2575,0
|
|
20231102,175100,876261800,2575,2575,2575,2575,0
|
|
20231102,175000,876261800,2575,2575,2575,2575,0
|
|
20231102,174900,876261800,2575,2575,2575,2575,0
|
|
20231102,174800,876261800,2575,2575,2575,2575,0
|
|
20231102,174700,876261800,2575,2575,2575,2575,0
|
|
20231102,174600,876261800,2575,2575,2575,2575,0
|
|
20231102,174500,876261800,2575,2575,2575,2575,0
|
|
20231102,174400,876261800,2575,2575,2575,2575,0
|
|
20231102,174300,876261800,2575,2575,2575,2575,29293
|
|
20231102,174200,876261800,2575,2575,2575,2575,0
|
|
20231102,174100,876261800,2575,2575,2575,2575,0
|
|
20231102,174000,876261800,2575,2575,2575,2575,0
|
|
20231102,173900,876261800,2575,2575,2575,2575,0
|
|
20231102,173800,876261800,2575,2575,2575,2575,0
|
|
20231102,173700,876261800,2575,2575,2575,2575,0
|
|
20231102,173600,876261800,2575,2575,2575,2575,0
|
|
20231102,173500,876261800,2575,2575,2575,2575,0
|
|
20231102,173400,876261800,2575,2575,2575,2575,0
|
|
20231102,173300,876261800,2575,2575,2575,2575,0
|
|
20231102,173200,876261800,2575,2575,2575,2575,0
|
|
20231102,173100,876261800,2575,2575,2575,2575,0
|
|
20231102,173000,876261800,2575,2575,2575,2575,0
|
|
20231102,172900,876261800,2575,2575,2575,2575,0
|
|
20231102,172800,876261800,2575,2575,2575,2575,0
|
|
20231102,172700,876261800,2575,2575,2575,2575,0
|
|
20231102,172600,876261800,2575,2575,2575,2575,0
|
|
20231102,172500,876261800,2575,2575,2575,2575,0
|
|
20231102,172400,876261800,2575,2575,2575,2575,0
|
|
20231102,172300,876261800,2575,2575,2575,2575,0
|
|
20231102,172200,876261800,2575,2575,2575,2575,0
|
|
20231102,172100,876261800,2575,2575,2575,2575,0
|
|
20231102,172000,876261800,2575,2575,2575,2575,0
|
|
20231102,171900,876261800,2575,2575,2575,2575,0
|
|
20231102,171800,876261800,2575,2575,2575,2575,0
|
|
20231102,171700,876261800,2575,2575,2575,2575,0
|
|
20231102,171600,876261800,2575,2575,2575,2575,0
|
|
20231102,171500,876261800,2575,2575,2575,2575,0
|
|
20231102,171400,876261800,2575,2575,2575,2575,0
|
|
20231102,171300,876261800,2575,2575,2575,2575,29293
|
|
20231102,171200,876261800,2575,2575,2575,2575,0
|
|
20231102,171100,876261800,2575,2575,2575,2575,0
|
|
20231102,171000,876261800,2575,2575,2575,2575,0
|
|
20231102,170900,876261800,2575,2575,2575,2575,0
|
|
20231102,170800,876261800,2575,2575,2575,2575,0
|
|
20231102,170700,876261800,2575,2575,2575,2575,0
|
|
20231102,170600,876261800,2575,2575,2575,2575,0
|
|
20231102,170500,876261800,2575,2575,2575,2575,0
|
|
20231102,170400,876261800,2575,2575,2575,2575,0
|
|
20231102,170300,876261800,2575,2575,2575,2575,0
|
|
20231102,170200,876261800,2575,2575,2575,2575,0
|
|
20231102,170100,876261800,2575,2575,2575,2575,0
|
|
20231102,170000,876261800,2575,2575,2575,2575,0
|
|
20231102,165900,876261800,2575,2575,2575,2575,0
|
|
20231102,165800,876261800,2575,2575,2575,2575,0
|
|
20231102,165700,876261800,2575,2575,2575,2575,0
|
|
20231102,165600,876261800,2575,2575,2575,2575,0
|
|
20231102,165500,876261800,2575,2575,2575,2575,0
|
|
20231102,165400,876261800,2575,2575,2575,2575,0
|
|
20231102,165300,876261800,2575,2575,2575,2575,0
|
|
20231102,165200,876261800,2575,2575,2575,2575,0
|
|
20231102,165100,876261800,2575,2575,2575,2575,0
|
|
20231102,165000,876261800,2575,2575,2575,2575,0
|
|
20231102,164900,876261800,2575,2575,2575,2575,0
|
|
20231102,164800,876261800,2575,2575,2575,2575,0
|
|
20231102,164700,876261800,2575,2575,2575,2575,0
|
|
20231102,164600,876261800,2575,2575,2575,2575,0
|
|
20231102,164500,876261800,2575,2575,2575,2575,0
|
|
20231102,164400,876261800,2575,2575,2575,2575,0
|
|
20231102,164300,876261800,2575,2575,2575,2575,29293
|
|
20231102,164200,876261800,2575,2575,2575,2575,0
|
|
20231102,164100,876261800,2575,2575,2575,2575,0
|
|
20231102,164000,876261800,2575,2575,2575,2575,0
|
|
20231102,163900,876261800,2575,2575,2575,2575,0
|
|
20231102,163800,876261800,2575,2575,2575,2575,0
|
|
20231102,163700,876261800,2575,2575,2575,2575,0
|
|
20231102,163600,876261800,2575,2575,2575,2575,0
|
|
20231102,163500,876261800,2575,2575,2575,2575,0
|
|
20231102,163400,876261800,2575,2575,2575,2575,0
|
|
20231102,163300,876261800,2575,2575,2575,2575,0
|
|
20231102,163200,876261800,2575,2575,2575,2575,0
|
|
20231102,163100,876261800,2575,2575,2575,2575,0
|
|
20231102,163000,876261800,2575,2575,2575,2575,0
|
|
20231102,162900,876261800,2575,2575,2575,2575,0
|
|
20231102,162800,876261800,2575,2575,2575,2575,0
|
|
20231102,162700,876261800,2575,2575,2575,2575,0
|
|
20231102,162600,876261800,2575,2575,2575,2575,0
|
|
20231102,162500,876261800,2575,2575,2575,2575,0
|
|
20231102,162400,876261800,2575,2575,2575,2575,0
|
|
20231102,162300,876261800,2575,2575,2575,2575,0
|
|
20231102,162200,876261800,2575,2575,2575,2575,0
|
|
20231102,162100,876261800,2575,2575,2575,2575,0
|
|
20231102,162000,876261800,2575,2575,2575,2575,0
|
|
20231102,161900,876261800,2575,2575,2575,2575,0
|
|
20231102,161800,876261800,2575,2575,2575,2575,0
|
|
20231102,161700,876261800,2575,2575,2575,2575,0
|
|
20231102,161600,876261800,2575,2575,2575,2575,0
|
|
20231102,161500,876261800,2575,2575,2575,2575,0
|
|
20231102,161400,876261800,2575,2575,2575,2575,0
|
|
20231102,161300,876261800,2575,2575,2575,2575,29293
|
|
20231102,161200,876261800,2575,2575,2575,2575,0
|
|
20231102,161100,876261800,2575,2575,2575,2575,0
|
|
20231102,161000,876261800,2575,2575,2575,2575,0
|
|
20231102,160900,876261800,2575,2575,2575,2575,0
|
|
20231102,160800,876261800,2575,2575,2575,2575,0
|
|
20231102,160700,876261800,2575,2575,2575,2575,0
|
|
20231102,160600,876261800,2575,2575,2575,2575,0
|
|
20231102,160500,876261800,2575,2575,2575,2575,0
|
|
20231102,160400,876261800,2575,2575,2575,2575,0
|
|
20231102,160300,876261800,2575,2575,2575,2575,0
|
|
20231102,160200,876261800,2575,2575,2575,2575,0
|
|
20231102,160100,876261800,2575,2575,2575,2575,0
|
|
20231102,160000,876261800,2575,2575,2575,2575,0
|
|
20231102,155900,876261800,2575,2575,2575,2575,0
|
|
20231102,155800,876261800,2575,2575,2575,2575,0
|
|
20231102,155700,876261800,2575,2575,2575,2575,0
|
|
20231102,155600,876261800,2575,2575,2575,2575,0
|
|
20231102,155500,876261800,2575,2575,2575,2575,0
|
|
20231102,155400,876261800,2575,2575,2575,2575,0
|
|
20231102,155300,876261800,2575,2575,2575,2575,0
|
|
20231102,155200,876261800,2575,2575,2575,2575,0
|
|
20231102,155100,876261800,2575,2575,2575,2575,0
|
|
20231102,155000,876261800,2575,2575,2575,2575,0
|
|
20231102,154900,876261800,2575,2575,2575,2575,0
|
|
20231102,154800,876261800,2575,2575,2575,2575,0
|
|
20231102,154700,876261800,2575,2575,2575,2575,0
|
|
20231102,154600,876261800,2575,2575,2575,2575,0
|
|
20231102,154500,876261800,2575,2575,2575,2575,0
|
|
20231102,154400,876261800,2575,2575,2575,2575,0
|
|
20231102,154300,876261800,2575,2575,2575,2575,29293
|
|
20231102,154200,876261800,2575,2575,2575,2575,0
|
|
20231102,154100,876261800,2575,2575,2575,2575,0
|
|
20231102,154000,876261800,2575,2575,2575,2575,0
|
|
20231102,153900,876261800,2575,2575,2575,2575,0
|
|
20231102,153800,876261800,2575,2575,2575,2575,0
|
|
20231102,153700,876261800,2575,2575,2575,2575,0
|
|
20231102,153600,876261800,2575,2575,2575,2575,0
|
|
20231102,153500,876261800,2575,2575,2575,2575,0
|
|
20231102,153400,876261800,2575,2575,2575,2575,0
|
|
20231102,153300,876261800,2575,2575,2575,2575,0
|
|
20231102,153200,876261800,2575,2575,2575,2575,0
|
|
20231102,153100,876261800,2575,2575,2575,2575,0
|
|
20231102,153000,876261800,2575,2575,2575,2575,29293
|
|
20231102,152900,800832325,2540,2540,2540,2540,0
|
|
20231102,152800,800832325,2540,2540,2540,2540,0
|
|
20231102,152700,800832325,2540,2540,2540,2540,0
|
|
20231102,152600,800832325,2540,2540,2540,2540,0
|
|
20231102,152500,800832325,2540,2540,2540,2540,0
|
|
20231102,152400,800832325,2540,2540,2540,2540,0
|
|
20231102,152300,800832325,2540,2540,2540,2540,0
|
|
20231102,152200,800832325,2540,2540,2540,2540,0
|
|
20231102,152100,800832325,2540,2540,2540,2540,0
|
|
20231102,152000,800832325,2540,2540,2540,2540,0
|
|
20231102,151900,800832325,2540,2530,2540,2520,3893
|
|
20231102,151800,790978110,2520,2535,2535,2520,788
|
|
20231102,151700,788988855,2525,2545,2545,2525,2362
|
|
20231102,151600,783004265,2545,2550,2555,2530,2606
|
|
20231102,151500,776365860,2550,2550,2555,2525,4103
|
|
20231102,151400,765943890,2555,2550,2560,2550,4240
|
|
20231102,151300,755113350,2550,2535,2560,2515,7340
|
|
20231102,151200,736438215,2535,2520,2540,2520,2478
|
|
20231102,151100,730160630,2530,2530,2530,2515,1888
|
|
20231102,151000,725393345,2540,2535,2540,2525,785
|
|
20231102,150900,723404915,2535,2545,2545,2525,1908
|
|
20231102,150800,718560715,2545,2525,2555,2525,58816
|
|
20231102,150700,568638115,2530,2515,2530,2505,4683
|
|
20231102,150600,556814640,2515,2510,2515,2500,1225
|
|
20231102,150500,553744705,2520,2520,2520,2505,786
|
|
20231102,150400,551767705,2520,2505,2520,2505,559
|
|
20231102,150300,550362025,2520,2510,2525,2505,1114
|
|
20231102,150200,547561495,2520,2520,2520,2515,540
|
|
20231102,150100,546200720,2520,2520,2525,2500,498
|
|
20231102,150000,544943915,2520,2515,2520,2495,3459
|
|
20231102,145900,536278660,2515,2525,2525,2510,763
|
|
20231102,145800,534354920,2525,2525,2525,2510,941
|
|
20231102,145700,531983180,2525,2510,2525,2510,8975
|
|
20231102,145600,509370850,2510,2505,2520,2500,5623
|
|
20231102,145500,495222250,2495,2500,2500,2480,1785
|
|
20231102,145400,490773075,2500,2515,2515,2480,12762
|
|
20231102,145300,458872090,2515,2510,2550,2510,15271
|
|
20231102,145200,420296500,2510,2470,2510,2470,23664
|
|
20231102,145100,361354680,2475,2470,2475,2460,934
|
|
20231102,145000,359048640,2470,2470,2470,2470,1096
|
|
20231102,144900,356341520,2470,2465,2470,2465,3067
|
|
20231102,144800,348776365,2455,2465,2465,2455,459
|
|
20231102,144700,347649500,2455,2455,2455,2455,3
|
|
20231102,144600,347642135,2455,2455,2455,2455,0
|
|
20231102,144500,347642135,2455,2455,2455,2455,300
|
|
20231102,144400,346905635,2455,2465,2465,2455,70
|
|
20231102,144300,346733585,2455,2455,2455,2455,3
|
|
20231102,144200,346726220,2450,2450,2450,2450,300
|
|
20231102,144100,345991220,2450,2460,2460,2450,7000
|
|
20231102,144000,328819560,2460,2460,2460,2460,161
|
|
20231102,143900,328423500,2455,2455,2455,2455,0
|
|
20231102,143800,328423500,2455,2460,2460,2455,326
|
|
20231102,143700,327622910,2465,2465,2465,2465,20
|
|
20231102,143600,327573610,2455,2455,2455,2455,0
|
|
20231102,143500,327573610,2455,2460,2460,2455,800
|
|
20231102,143400,325607110,2465,2460,2465,2455,302
|
|
20231102,143300,324865190,2455,2455,2455,2455,0
|
|
20231102,143200,324865190,2455,2460,2465,2455,302
|
|
20231102,143100,324123495,2460,2460,2460,2460,0
|
|
20231102,143000,324123495,2460,2460,2460,2460,0
|
|
20231102,142900,324123495,2460,2460,2460,2460,300
|
|
20231102,142800,323385495,2465,2465,2465,2465,0
|
|
20231102,142700,323385495,2465,2460,2465,2460,2
|
|
20231102,142600,323380570,2455,2465,2465,2455,320
|
|
20231102,142500,322594770,2455,2455,2465,2455,51
|
|
20231102,142400,322469555,2455,2455,2455,2455,0
|
|
20231102,142300,322469555,2455,2455,2455,2455,300
|
|
20231102,142200,321733055,2465,2465,2465,2465,0
|
|
20231102,142100,321733055,2465,2465,2465,2465,200
|
|
20231102,142000,321240055,2460,2470,2470,2460,1027
|
|
20231102,141900,318713435,2465,2465,2465,2465,0
|
|
20231102,141800,318713435,2465,2460,2465,2455,1049
|
|
20231102,141700,316128095,2460,2460,2460,2455,338
|
|
20231102,141600,315297970,2460,2460,2460,2460,1000
|
|
20231102,141500,312837970,2460,2465,2465,2460,26
|
|
20231102,141400,312773985,2455,2460,2460,2455,300
|
|
20231102,141300,312037365,2460,2460,2460,2460,0
|
|
20231102,141200,312037365,2460,2460,2460,2460,0
|
|
20231102,141100,312037365,2460,2470,2470,2460,1800
|
|
20231102,141000,307594365,2470,2460,2470,2460,332
|
|
20231102,140900,306777635,2455,2455,2455,2455,0
|
|
20231102,140800,306777635,2455,2455,2455,2455,300
|
|
20231102,140700,306041135,2470,2470,2470,2470,0
|
|
20231102,140600,306041135,2470,2470,2470,2470,0
|
|
20231102,140500,306041135,2470,2455,2470,2455,400
|
|
20231102,140400,305057835,2455,2455,2455,2455,0
|
|
20231102,140300,305057835,2455,2455,2455,2455,0
|
|
20231102,140200,305057835,2455,2455,2455,2455,300
|
|
20231102,140100,304321335,2470,2470,2470,2470,1
|
|
20231102,140000,304318865,2470,2460,2470,2455,23
|
|
20231102,135900,304262340,2460,2465,2465,2455,301
|
|
20231102,135800,303523370,2470,2470,2470,2470,0
|
|
20231102,135700,303523370,2470,2470,2470,2470,0
|
|
20231102,135600,303523370,2470,2460,2470,2455,302
|
|
20231102,135500,302781555,2455,2460,2460,2455,280
|
|
20231102,135400,302094055,2455,2460,2460,2455,2151
|
|
20231102,135300,296806560,2460,2460,2460,2460,0
|
|
20231102,135200,296806560,2460,2465,2470,2460,1178
|
|
20231102,135100,293904275,2460,2460,2460,2460,0
|
|
20231102,135000,293904275,2460,2460,2460,2460,0
|
|
20231102,134900,293904275,2460,2460,2460,2460,300
|
|
20231102,134800,293166275,2460,2460,2460,2460,0
|
|
20231102,134700,293166275,2460,2460,2460,2460,120
|
|
20231102,134600,292871075,2460,2460,2460,2460,365
|
|
20231102,134500,291973175,2460,2460,2470,2460,591
|
|
20231102,134400,290515315,2460,2460,2460,2460,0
|
|
20231102,134300,290515315,2460,2465,2465,2460,300
|
|
20231102,134200,289775990,2475,2475,2475,2475,151
|
|
20231102,134100,289402265,2475,2465,2475,2465,2
|
|
20231102,134000,289397325,2460,2465,2465,2460,621
|
|
20231102,133900,287869660,2460,2460,2460,2460,0
|
|
20231102,133800,287869660,2460,2465,2465,2460,2730
|
|
20231102,133700,281147555,2465,2470,2470,2465,550
|
|
20231102,133600,279791675,2475,2475,2475,2475,0
|
|
20231102,133500,279791675,2475,2475,2475,2475,20
|
|
20231102,133400,279742175,2465,2470,2470,2465,593
|
|
20231102,133300,278277930,2470,2470,2470,2470,0
|
|
20231102,133200,278277930,2470,2465,2470,2465,502
|
|
20231102,133100,277040495,2465,2465,2465,2465,300
|
|
20231102,133000,276300995,2465,2465,2465,2465,21
|
|
20231102,132900,276249230,2465,2465,2465,2465,0
|
|
20231102,132800,276249230,2465,2465,2465,2465,300
|
|
20231102,132700,275509730,2470,2470,2470,2470,0
|
|
20231102,132600,275509730,2470,2470,2470,2470,0
|
|
20231102,132500,275509730,2470,2465,2470,2465,900
|
|
20231102,132400,273288230,2470,2470,2470,2470,0
|
|
20231102,132300,273288230,2470,2470,2470,2470,10
|
|
20231102,132200,273263530,2465,2465,2465,2465,300
|
|
20231102,132100,272524030,2470,2470,2470,2470,20
|
|
20231102,132000,272474630,2465,2465,2465,2465,0
|
|
20231102,131900,272474630,2465,2465,2465,2465,329
|
|
20231102,131800,271663645,2470,2470,2470,2470,0
|
|
20231102,131700,271663645,2470,2470,2470,2470,0
|
|
20231102,131600,271663645,2470,2460,2470,2460,400
|
|
20231102,131500,270678645,2460,2460,2460,2460,21
|
|
20231102,131400,270626985,2460,2460,2460,2460,0
|
|
20231102,131300,270626985,2460,2470,2470,2460,1311
|
|
20231102,131200,267390905,2475,2475,2475,2475,0
|
|
20231102,131100,267390905,2475,2475,2475,2475,0
|
|
20231102,131000,267390905,2475,2470,2475,2470,320
|
|
20231102,130900,266600405,2470,2470,2470,2470,0
|
|
20231102,130800,266600405,2470,2470,2470,2470,4
|
|
20231102,130700,266590525,2470,2470,2470,2470,0
|
|
20231102,130600,266590525,2470,2470,2470,2470,300
|
|
20231102,130500,265849525,2475,2470,2475,2470,191
|
|
20231102,130400,265376840,2460,2460,2460,2460,0
|
|
20231102,130300,265376840,2460,2465,2465,2460,870
|
|
20231102,130200,263235880,2460,2460,2460,2460,0
|
|
20231102,130100,263235880,2460,2460,2460,2460,0
|
|
20231102,130000,263235880,2460,2460,2460,2460,321
|
|
20231102,125900,262446220,2470,2460,2470,2460,30
|
|
20231102,125800,262372390,2460,2460,2460,2460,0
|
|
20231102,125700,262372390,2460,2460,2460,2460,300
|
|
20231102,125600,261634390,2475,2475,2475,2475,0
|
|
20231102,125500,261634390,2475,2475,2475,2475,20
|
|
20231102,125400,261584890,2460,2465,2465,2460,300
|
|
20231102,125300,260846390,2460,2460,2460,2460,0
|
|
20231102,125200,260846390,2460,2460,2460,2460,0
|
|
20231102,125100,260846390,2460,2470,2470,2460,500
|
|
20231102,125000,259613265,2470,2470,2470,2470,300
|
|
20231102,124900,258872265,2470,2470,2470,2470,5
|
|
20231102,124800,258859915,2465,2465,2465,2465,300
|
|
20231102,124700,258120415,2470,2470,2470,2470,0
|
|
20231102,124600,258120415,2470,2470,2470,2470,567
|
|
20231102,124500,256719925,2470,2460,2470,2460,1208
|
|
20231102,124400,253743140,2465,2465,2465,2465,1
|
|
20231102,124300,253740675,2460,2460,2460,2460,200
|
|
20231102,124200,253248675,2455,2455,2455,2455,300
|
|
20231102,124100,252512175,2465,2465,2465,2465,705
|
|
20231102,124000,250774350,2465,2455,2465,2455,151
|
|
20231102,123900,250403135,2455,2460,2460,2455,538
|
|
20231102,123800,249081105,2460,2460,2460,2460,0
|
|
20231102,123700,249081105,2460,2460,2460,2460,775
|
|
20231102,123600,247174605,2460,2455,2460,2455,303
|
|
20231102,123500,246430725,2465,2465,2465,2465,20
|
|
20231102,123400,246381425,2455,2455,2455,2455,0
|
|
20231102,123300,246381425,2455,2460,2460,2455,300
|
|
20231102,123200,245643930,2460,2460,2460,2460,0
|
|
20231102,123100,245643930,2460,2460,2460,2460,23
|
|
20231102,123000,245587350,2465,2460,2465,2460,331
|
|
20231102,122900,244773045,2470,2470,2470,2470,0
|
|
20231102,122800,244773045,2470,2460,2470,2460,2
|
|
20231102,122700,244768115,2455,2460,2460,2455,300
|
|
20231102,122600,244031150,2470,2470,2470,2470,0
|
|
20231102,122500,244031150,2470,2470,2470,2470,20
|
|
20231102,122400,243981750,2460,2460,2460,2460,300
|
|
20231102,122300,243243750,2470,2460,2470,2460,2
|
|
20231102,122200,243238820,2460,2460,2460,2460,0
|
|
20231102,122100,243238820,2460,2460,2460,2460,0
|
|
20231102,122000,243238820,2460,2465,2465,2460,335
|
|
20231102,121900,242414220,2465,2465,2465,2465,0
|
|
20231102,121800,242414220,2465,2465,2465,2465,2
|
|
20231102,121700,242409290,2465,2455,2465,2455,375
|
|
20231102,121600,241487925,2455,2455,2455,2455,0
|
|
20231102,121500,241487925,2455,2455,2455,2455,22
|
|
20231102,121400,241433915,2455,2455,2455,2455,300
|
|
20231102,121300,240697415,2455,2455,2455,2455,0
|
|
20231102,121200,240697415,2455,2455,2455,2455,0
|
|
20231102,121100,240697415,2455,2460,2460,2455,300
|
|
20231102,121000,239960115,2450,2450,2450,2450,0
|
|
20231102,120900,239960115,2450,2450,2450,2450,0
|
|
20231102,120800,239960115,2450,2450,2450,2450,300
|
|
20231102,120700,239225115,2445,2445,2445,2445,0
|
|
20231102,120600,239225115,2445,2455,2455,2445,3835
|
|
20231102,120500,229826410,2455,2455,2455,2455,300
|
|
20231102,120400,229089910,2455,2455,2455,2455,0
|
|
20231102,120300,229089910,2455,2470,2470,2455,920
|
|
20231102,120200,226830510,2455,2470,2470,2455,335
|
|
20231102,120100,226007560,2470,2470,2470,2470,0
|
|
20231102,120000,226007560,2470,2455,2470,2455,23
|
|
20231102,115900,225951080,2455,2455,2455,2455,300
|
|
20231102,115800,225214580,2455,2455,2455,2455,1
|
|
20231102,115700,225212125,2470,2460,2470,2460,617
|
|
20231102,115600,223689065,2455,2455,2455,2455,300
|
|
20231102,115500,222952565,2460,2460,2460,2460,2
|
|
20231102,115400,222947645,2455,2455,2455,2455,0
|
|
20231102,115300,222947645,2455,2455,2455,2455,750
|
|
20231102,115200,221106395,2455,2455,2455,2455,0
|
|
20231102,115100,221106395,2455,2455,2455,2455,0
|
|
20231102,115000,221106395,2455,2455,2455,2455,311
|
|
20231102,114900,220342890,2455,2455,2455,2455,750
|
|
20231102,114800,218501640,2470,2465,2470,2465,45
|
|
20231102,114700,218390565,2455,2460,2460,2455,300
|
|
20231102,114600,217653565,2460,2460,2460,2460,0
|
|
20231102,114500,217653565,2460,2460,2460,2460,22
|
|
20231102,114400,217599445,2465,2455,2465,2455,312
|
|
20231102,114300,216833365,2455,2460,2460,2455,200
|
|
20231102,114200,216341865,2455,2455,2455,2455,0
|
|
20231102,114100,216341865,2455,2460,2460,2455,608
|
|
20231102,114000,214847685,2460,2460,2460,2460,30
|
|
20231102,113900,214773885,2465,2470,2470,2465,60
|
|
20231102,113800,214625835,2460,2460,2460,2460,300
|
|
20231102,113700,213887835,2460,2460,2460,2460,0
|
|
20231102,113600,213887835,2460,2460,2460,2460,20
|
|
20231102,113500,213838635,2460,2460,2460,2460,0
|
|
20231102,113400,213838635,2460,2460,2460,2460,300
|
|
20231102,113300,213100635,2470,2460,2470,2460,1040
|
|
20231102,113200,210541835,2460,2460,2460,2460,100
|
|
20231102,113100,210295835,2460,2470,2470,2460,301
|
|
20231102,113000,209555365,2470,2460,2470,2460,255
|
|
20231102,112900,208925735,2460,2460,2460,2460,1000
|
|
20231102,112800,206465735,2460,2465,2465,2460,300
|
|
20231102,112700,205727155,2465,2465,2465,2465,0
|
|
20231102,112600,205727155,2465,2465,2465,2465,0
|
|
20231102,112500,205727155,2465,2470,2470,2465,302
|
|
20231102,112400,204982715,2465,2465,2465,2465,0
|
|
20231102,112300,204982715,2465,2465,2465,2465,4
|
|
20231102,112200,204972855,2460,2460,2465,2460,306
|
|
20231102,112100,204219595,2470,2470,2470,2470,0
|
|
20231102,112000,204219595,2470,2470,2470,2470,378
|
|
20231102,111900,203285935,2460,2465,2465,2460,2000
|
|
20231102,111800,198360935,2460,2460,2460,2460,0
|
|
20231102,111700,198360935,2460,2460,2460,2460,0
|
|
20231102,111600,198360935,2460,2460,2460,2460,300
|
|
20231102,111500,197622935,2460,2460,2460,2460,22
|
|
20231102,111400,197568815,2470,2470,2470,2470,25
|
|
20231102,111300,197507065,2460,2470,2470,2460,404
|
|
20231102,111200,196512225,2455,2455,2455,2455,0
|
|
20231102,111100,196512225,2455,2460,2460,2455,100
|
|
20231102,111000,196266625,2455,2470,2470,2455,401
|
|
20231102,110900,195282155,2455,2460,2460,2455,3494
|
|
20231102,110800,186691900,2465,2465,2465,2465,0
|
|
20231102,110700,186691900,2465,2465,2465,2465,936
|
|
20231102,110600,184384660,2465,2465,2465,2465,0
|
|
20231102,110500,184384660,2465,2465,2465,2465,1
|
|
20231102,110400,184382195,2475,2465,2475,2465,320
|
|
20231102,110300,183593195,2465,2465,2465,2465,0
|
|
20231102,110200,183593195,2465,2465,2465,2465,0
|
|
20231102,110100,183593195,2465,2470,2470,2465,300
|
|
20231102,110000,182852350,2470,2470,2470,2470,22
|
|
20231102,105900,182798010,2475,2470,2475,2470,2
|
|
20231102,105800,182793065,2470,2465,2470,2465,303
|
|
20231102,105700,182046155,2470,2470,2470,2470,128
|
|
20231102,105600,181729995,2475,2475,2475,2475,0
|
|
20231102,105500,181729995,2475,2465,2475,2465,411
|
|
20231102,105400,180715860,2470,2470,2470,2470,50
|
|
20231102,105300,180592360,2475,2475,2475,2475,3
|
|
20231102,105200,180584935,2475,2465,2475,2465,322
|
|
20231102,105100,179790995,2465,2470,2470,2465,550
|
|
20231102,105000,178435195,2465,2465,2465,2465,0
|
|
20231102,104900,178435195,2465,2465,2465,2465,0
|
|
20231102,104800,178435195,2465,2465,2465,2465,300
|
|
20231102,104700,177695695,2465,2465,2465,2465,345
|
|
20231102,104600,176845270,2475,2475,2475,2475,1
|
|
20231102,104500,176842795,2465,2465,2465,2465,323
|
|
20231102,104400,176046600,2465,2470,2470,2465,54
|
|
20231102,104300,175913400,2480,2470,2480,2470,561
|
|
20231102,104200,174527720,2470,2470,2470,2470,334
|
|
20231102,104100,173702740,2470,2470,2470,2470,0
|
|
20231102,104000,173702740,2470,2470,2470,2470,3
|
|
20231102,103900,173695330,2470,2470,2480,2470,402
|
|
20231102,103800,172702380,2475,2475,2475,2475,0
|
|
20231102,103700,172702380,2475,2465,2475,2465,102
|
|
20231102,103600,172449940,2465,2470,2470,2465,300
|
|
20231102,103500,171710405,2480,2480,2480,2480,385
|
|
20231102,103400,170755605,2480,2480,2480,2480,557
|
|
20231102,103300,169374245,2465,2470,2470,2465,343
|
|
20231102,103200,168528270,2470,2470,2470,2470,0
|
|
20231102,103100,168528270,2470,2470,2470,2470,926
|
|
20231102,103000,166241050,2470,2475,2475,2470,322
|
|
20231102,102900,165444735,2485,2485,2485,2485,20
|
|
20231102,102800,165395035,2475,2475,2475,2475,647
|
|
20231102,102700,163793710,2475,2480,2480,2475,1633
|
|
20231102,102600,159745795,2490,2490,2490,2490,0
|
|
20231102,102500,159745795,2490,2490,2490,2490,60
|
|
20231102,102400,159596395,2485,2485,2485,2480,905
|
|
20231102,102300,157348970,2480,2485,2485,2480,2335
|
|
20231102,102200,151556645,2475,2475,2475,2475,19
|
|
20231102,102100,151509620,2485,2480,2485,2475,538
|
|
20231102,102000,150174790,2485,2485,2485,2480,92
|
|
20231102,101900,149946175,2480,2480,2480,2480,3
|
|
20231102,101800,149938735,2475,2480,2480,2475,523
|
|
20231102,101700,148642120,2480,2480,2480,2480,2
|
|
20231102,101600,148637160,2475,2475,2475,2475,5
|
|
20231102,101500,148624785,2475,2475,2475,2475,322
|
|
20231102,101400,147827835,2490,2480,2490,2480,5000
|
|
20231102,101300,135398240,2475,2475,2475,2475,23
|
|
20231102,101200,135341315,2470,2470,2470,2470,500
|
|
20231102,101100,134106315,2475,2475,2475,2475,80
|
|
20231102,101000,133908315,2475,2475,2475,2475,0
|
|
20231102,100900,133908315,2475,2475,2475,2475,57
|
|
20231102,100800,133767240,2470,2470,2470,2470,0
|
|
20231102,100700,133767240,2470,2470,2470,2470,2
|
|
20231102,100600,133762300,2470,2470,2470,2470,9
|
|
20231102,100500,133740070,2475,2475,2475,2475,2447
|
|
20231102,100400,127683745,2475,2475,2475,2475,0
|
|
20231102,100300,127683745,2475,2475,2475,2475,45
|
|
20231102,100200,127572370,2475,2475,2475,2475,1
|
|
20231102,100100,127569895,2475,2475,2475,2475,162
|
|
20231102,100000,127168945,2470,2465,2470,2465,1020
|
|
20231102,095900,124649655,2465,2465,2465,2465,700
|
|
20231102,095800,122924155,2465,2465,2465,2465,0
|
|
20231102,095700,122924155,2465,2465,2465,2465,119
|
|
20231102,095600,122630820,2470,2470,2470,2470,0
|
|
20231102,095500,122630820,2470,2470,2470,2470,20
|
|
20231102,095400,122581420,2465,2465,2465,2465,136
|
|
20231102,095300,122246180,2465,2470,2470,2465,347
|
|
20231102,095200,121390815,2465,2465,2465,2465,231
|
|
20231102,095100,120821400,2465,2465,2465,2465,300
|
|
20231102,095000,120081900,2465,2465,2465,2465,26
|
|
20231102,094900,120017810,2465,2465,2465,2465,381
|
|
20231102,094800,119078645,2465,2465,2465,2465,0
|
|
20231102,094700,119078645,2465,2455,2465,2455,31
|
|
20231102,094600,119002530,2465,2460,2465,2460,503
|
|
20231102,094500,117764650,2460,2465,2465,2460,1364
|
|
20231102,094400,114404015,2470,2470,2470,2470,0
|
|
20231102,094300,114404015,2470,2470,2470,2470,0
|
|
20231102,094200,114404015,2470,2470,2470,2470,0
|
|
20231102,094100,114404015,2470,2470,2470,2470,0
|
|
20231102,094000,114404015,2470,2470,2470,2470,30
|
|
20231102,093900,114329915,2470,2470,2470,2470,36
|
|
20231102,093800,114240995,2470,2470,2470,2470,0
|
|
20231102,093700,114240995,2470,2470,2470,2470,50
|
|
20231102,093600,114117495,2470,2465,2470,2465,1923
|
|
20231102,093500,109367915,2470,2465,2470,2465,61
|
|
20231102,093400,109217350,2465,2465,2465,2465,313
|
|
20231102,093300,108445805,2470,2475,2475,2470,45
|
|
20231102,093200,108334595,2470,2470,2470,2470,1
|
|
20231102,093100,108332125,2475,2475,2475,2475,2
|
|
20231102,093000,108327175,2470,2475,2475,2470,568
|
|
20231102,092900,106923785,2480,2480,2480,2480,518
|
|
20231102,092800,105639145,2480,2475,2480,2475,452
|
|
20231102,092700,104518755,2480,2480,2480,2480,20
|
|
20231102,092600,104469155,2480,2485,2485,2480,806
|
|
20231102,092500,102469705,2485,2485,2485,2485,23
|
|
20231102,092400,102412550,2495,2495,2495,2495,11
|
|
20231102,092300,102385105,2495,2485,2495,2485,2637
|
|
20231102,092200,95832150,2485,2485,2485,2485,30
|
|
20231102,092100,95757600,2485,2495,2495,2485,967
|
|
20231102,092000,93353595,2495,2485,2495,2485,226
|
|
20231102,091900,92791885,2485,2490,2490,2485,247
|
|
20231102,091800,92177890,2505,2490,2510,2490,5802
|
|
20231102,091700,77668460,2485,2470,2485,2470,9585
|
|
20231102,091600,53903130,2480,2475,2480,2475,2543
|
|
20231102,091500,47604335,2475,2475,2475,2475,458
|
|
20231102,091400,46470785,2475,2465,2475,2465,1130
|
|
20231102,091300,43674235,2475,2470,2475,2470,6
|
|
20231102,091200,43659390,2470,2475,2475,2470,287
|
|
20231102,091100,42949095,2465,2470,2470,2465,112
|
|
20231102,091000,42672485,2475,2480,2480,2460,679
|
|
20231102,090900,40997040,2480,2470,2480,2470,3589
|
|
20231102,090800,32112535,2460,2460,2465,2460,802
|
|
20231102,090700,30136190,2465,2455,2465,2455,5566
|
|
20231102,090600,16443805,2460,2460,2460,2460,106
|
|
20231102,090500,16183045,2450,2465,2465,2450,106
|
|
20231102,090400,15923240,2465,2450,2465,2450,146
|
|
20231102,090300,15565450,2465,2465,2465,2465,212
|
|
20231102,090200,15042870,2465,2465,2470,2465,306
|
|
20231102,090100,14288160,2470,2455,2470,2455,3007
|
|
20231102,090000,6878520,2460,2440,2465,2435,2819
|