644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194100,706441255,2720,2720,2720,2720,8846
|
|
20231107,194000,706441255,2720,2720,2720,2720,0
|
|
20231107,193900,706441255,2720,2720,2720,2720,0
|
|
20231107,193800,706441255,2720,2720,2720,2720,0
|
|
20231107,193700,706441255,2720,2720,2720,2720,0
|
|
20231107,193600,706441255,2720,2720,2720,2720,0
|
|
20231107,193500,706441255,2720,2720,2720,2720,0
|
|
20231107,193400,706441255,2720,2720,2720,2720,0
|
|
20231107,193300,706441255,2720,2720,2720,2720,0
|
|
20231107,193200,706441255,2720,2720,2720,2720,0
|
|
20231107,193100,706441255,2720,2720,2720,2720,0
|
|
20231107,193000,706441255,2720,2720,2720,2720,0
|
|
20231107,192900,706441255,2720,2720,2720,2720,0
|
|
20231107,192800,706441255,2720,2720,2720,2720,0
|
|
20231107,192700,706441255,2720,2720,2720,2720,0
|
|
20231107,192600,706441255,2720,2720,2720,2720,0
|
|
20231107,192500,706441255,2720,2720,2720,2720,0
|
|
20231107,192400,706441255,2720,2720,2720,2720,0
|
|
20231107,192300,706441255,2720,2720,2720,2720,0
|
|
20231107,192200,706441255,2720,2720,2720,2720,0
|
|
20231107,192100,706441255,2720,2720,2720,2720,0
|
|
20231107,192000,706441255,2720,2720,2720,2720,0
|
|
20231107,191900,706441255,2720,2720,2720,2720,0
|
|
20231107,191800,706441255,2720,2720,2720,2720,0
|
|
20231107,191700,706441255,2720,2720,2720,2720,0
|
|
20231107,191600,706441255,2720,2720,2720,2720,0
|
|
20231107,191500,706441255,2720,2720,2720,2720,0
|
|
20231107,191400,706441255,2720,2720,2720,2720,0
|
|
20231107,191300,706441255,2720,2720,2720,2720,0
|
|
20231107,191200,706441255,2720,2720,2720,2720,0
|
|
20231107,191100,706441255,2720,2720,2720,2720,8846
|
|
20231107,191000,706441255,2720,2720,2720,2720,0
|
|
20231107,190900,706441255,2720,2720,2720,2720,0
|
|
20231107,190800,706441255,2720,2720,2720,2720,0
|
|
20231107,190700,706441255,2720,2720,2720,2720,0
|
|
20231107,190600,706441255,2720,2720,2720,2720,0
|
|
20231107,190500,706441255,2720,2720,2720,2720,0
|
|
20231107,190400,706441255,2720,2720,2720,2720,0
|
|
20231107,190300,706441255,2720,2720,2720,2720,0
|
|
20231107,190200,706441255,2720,2720,2720,2720,0
|
|
20231107,190100,706441255,2720,2720,2720,2720,0
|
|
20231107,190000,706441255,2720,2720,2720,2720,0
|
|
20231107,185900,706441255,2720,2720,2720,2720,0
|
|
20231107,185800,706441255,2720,2720,2720,2720,0
|
|
20231107,185700,706441255,2720,2720,2720,2720,0
|
|
20231107,185600,706441255,2720,2720,2720,2720,0
|
|
20231107,185500,706441255,2720,2720,2720,2720,0
|
|
20231107,185400,706441255,2720,2720,2720,2720,0
|
|
20231107,185300,706441255,2720,2720,2720,2720,0
|
|
20231107,185200,706441255,2720,2720,2720,2720,0
|
|
20231107,185100,706441255,2720,2720,2720,2720,0
|
|
20231107,185000,706441255,2720,2720,2720,2720,0
|
|
20231107,184900,706441255,2720,2720,2720,2720,0
|
|
20231107,184800,706441255,2720,2720,2720,2720,0
|
|
20231107,184700,706441255,2720,2720,2720,2720,0
|
|
20231107,184600,706441255,2720,2720,2720,2720,0
|
|
20231107,184500,706441255,2720,2720,2720,2720,0
|
|
20231107,184400,706441255,2720,2720,2720,2720,0
|
|
20231107,184300,706441255,2720,2720,2720,2720,0
|
|
20231107,184200,706441255,2720,2720,2720,2720,0
|
|
20231107,184100,706441255,2720,2720,2720,2720,8846
|
|
20231107,184000,706441255,2720,2720,2720,2720,0
|
|
20231107,183900,706441255,2720,2720,2720,2720,0
|
|
20231107,183800,706441255,2720,2720,2720,2720,0
|
|
20231107,183700,706441255,2720,2720,2720,2720,0
|
|
20231107,183600,706441255,2720,2720,2720,2720,0
|
|
20231107,183500,706441255,2720,2720,2720,2720,0
|
|
20231107,183400,706441255,2720,2720,2720,2720,0
|
|
20231107,183300,706441255,2720,2720,2720,2720,0
|
|
20231107,183200,706441255,2720,2720,2720,2720,0
|
|
20231107,183100,706441255,2720,2720,2720,2720,0
|
|
20231107,183000,706441255,2720,2720,2720,2720,0
|
|
20231107,182900,706441255,2720,2720,2720,2720,0
|
|
20231107,182800,706441255,2720,2720,2720,2720,0
|
|
20231107,182700,706441255,2720,2720,2720,2720,0
|
|
20231107,182600,706441255,2720,2720,2720,2720,0
|
|
20231107,182500,706441255,2720,2720,2720,2720,0
|
|
20231107,182400,706441255,2720,2720,2720,2720,0
|
|
20231107,182300,706441255,2720,2720,2720,2720,0
|
|
20231107,182200,706441255,2720,2720,2720,2720,0
|
|
20231107,182100,706441255,2720,2720,2720,2720,0
|
|
20231107,182000,706441255,2720,2720,2720,2720,0
|
|
20231107,181900,706441255,2720,2720,2720,2720,0
|
|
20231107,181800,706441255,2720,2720,2720,2720,0
|
|
20231107,181700,706441255,2720,2720,2720,2720,0
|
|
20231107,181600,706441255,2720,2720,2720,2720,0
|
|
20231107,181500,706441255,2720,2720,2720,2720,0
|
|
20231107,181400,706441255,2720,2720,2720,2720,0
|
|
20231107,181300,706441255,2720,2720,2720,2720,0
|
|
20231107,181200,706441255,2720,2720,2720,2720,0
|
|
20231107,181100,706441255,2720,2720,2720,2720,8846
|
|
20231107,181000,706441255,2720,2720,2720,2720,0
|
|
20231107,180900,706441255,2720,2720,2720,2720,0
|
|
20231107,180800,706441255,2720,2720,2720,2720,0
|
|
20231107,180700,706441255,2720,2720,2720,2720,0
|
|
20231107,180600,706441255,2720,2720,2720,2720,0
|
|
20231107,180500,706441255,2720,2720,2720,2720,0
|
|
20231107,180400,706441255,2720,2720,2720,2720,0
|
|
20231107,180300,706441255,2720,2720,2720,2720,0
|
|
20231107,180200,706441255,2720,2720,2720,2720,0
|
|
20231107,180100,706441255,2720,2720,2720,2720,0
|
|
20231107,180000,706441255,2720,2720,2720,2720,0
|
|
20231107,175900,706441255,2720,2720,2720,2720,0
|
|
20231107,175800,706441255,2720,2720,2720,2720,0
|
|
20231107,175700,706441255,2720,2720,2720,2720,0
|
|
20231107,175600,706441255,2720,2720,2720,2720,0
|
|
20231107,175500,706441255,2720,2720,2720,2720,0
|
|
20231107,175400,706441255,2720,2720,2720,2720,0
|
|
20231107,175300,706441255,2720,2720,2720,2720,0
|
|
20231107,175200,706441255,2720,2720,2720,2720,0
|
|
20231107,175100,706441255,2720,2720,2720,2720,0
|
|
20231107,175000,706441255,2720,2720,2720,2720,0
|
|
20231107,174900,706441255,2720,2720,2720,2720,0
|
|
20231107,174800,706441255,2720,2720,2720,2720,0
|
|
20231107,174700,706441255,2720,2720,2720,2720,0
|
|
20231107,174600,706441255,2720,2720,2720,2720,0
|
|
20231107,174500,706441255,2720,2720,2720,2720,0
|
|
20231107,174400,706441255,2720,2720,2720,2720,0
|
|
20231107,174300,706441255,2720,2720,2720,2720,0
|
|
20231107,174200,706441255,2720,2720,2720,2720,0
|
|
20231107,174100,706441255,2720,2720,2720,2720,8846
|
|
20231107,174000,706441255,2720,2720,2720,2720,0
|
|
20231107,173900,706441255,2720,2720,2720,2720,0
|
|
20231107,173800,706441255,2720,2720,2720,2720,0
|
|
20231107,173700,706441255,2720,2720,2720,2720,0
|
|
20231107,173600,706441255,2720,2720,2720,2720,0
|
|
20231107,173500,706441255,2720,2720,2720,2720,0
|
|
20231107,173400,706441255,2720,2720,2720,2720,0
|
|
20231107,173300,706441255,2720,2720,2720,2720,0
|
|
20231107,173200,706441255,2720,2720,2720,2720,0
|
|
20231107,173100,706441255,2720,2720,2720,2720,0
|
|
20231107,173000,706441255,2720,2720,2720,2720,0
|
|
20231107,172900,706441255,2720,2720,2720,2720,0
|
|
20231107,172800,706441255,2720,2720,2720,2720,0
|
|
20231107,172700,706441255,2720,2720,2720,2720,0
|
|
20231107,172600,706441255,2720,2720,2720,2720,0
|
|
20231107,172500,706441255,2720,2720,2720,2720,0
|
|
20231107,172400,706441255,2720,2720,2720,2720,0
|
|
20231107,172300,706441255,2720,2720,2720,2720,0
|
|
20231107,172200,706441255,2720,2720,2720,2720,0
|
|
20231107,172100,706441255,2720,2720,2720,2720,0
|
|
20231107,172000,706441255,2720,2720,2720,2720,0
|
|
20231107,171900,706441255,2720,2720,2720,2720,0
|
|
20231107,171800,706441255,2720,2720,2720,2720,0
|
|
20231107,171700,706441255,2720,2720,2720,2720,0
|
|
20231107,171600,706441255,2720,2720,2720,2720,0
|
|
20231107,171500,706441255,2720,2720,2720,2720,0
|
|
20231107,171400,706441255,2720,2720,2720,2720,0
|
|
20231107,171300,706441255,2720,2720,2720,2720,0
|
|
20231107,171200,706441255,2720,2720,2720,2720,0
|
|
20231107,171100,706441255,2720,2720,2720,2720,8846
|
|
20231107,171000,706441255,2720,2720,2720,2720,0
|
|
20231107,170900,706441255,2720,2720,2720,2720,0
|
|
20231107,170800,706441255,2720,2720,2720,2720,0
|
|
20231107,170700,706441255,2720,2720,2720,2720,0
|
|
20231107,170600,706441255,2720,2720,2720,2720,0
|
|
20231107,170500,706441255,2720,2720,2720,2720,0
|
|
20231107,170400,706441255,2720,2720,2720,2720,0
|
|
20231107,170300,706441255,2720,2720,2720,2720,0
|
|
20231107,170200,706441255,2720,2720,2720,2720,0
|
|
20231107,170100,706441255,2720,2720,2720,2720,0
|
|
20231107,170000,706441255,2720,2720,2720,2720,0
|
|
20231107,165900,706441255,2720,2720,2720,2720,0
|
|
20231107,165800,706441255,2720,2720,2720,2720,0
|
|
20231107,165700,706441255,2720,2720,2720,2720,0
|
|
20231107,165600,706441255,2720,2720,2720,2720,0
|
|
20231107,165500,706441255,2720,2720,2720,2720,0
|
|
20231107,165400,706441255,2720,2720,2720,2720,0
|
|
20231107,165300,706441255,2720,2720,2720,2720,0
|
|
20231107,165200,706441255,2720,2720,2720,2720,0
|
|
20231107,165100,706441255,2720,2720,2720,2720,0
|
|
20231107,165000,706441255,2720,2720,2720,2720,0
|
|
20231107,164900,706441255,2720,2720,2720,2720,0
|
|
20231107,164800,706441255,2720,2720,2720,2720,0
|
|
20231107,164700,706441255,2720,2720,2720,2720,0
|
|
20231107,164600,706441255,2720,2720,2720,2720,0
|
|
20231107,164500,706441255,2720,2720,2720,2720,0
|
|
20231107,164400,706441255,2720,2720,2720,2720,0
|
|
20231107,164300,706441255,2720,2720,2720,2720,0
|
|
20231107,164200,706441255,2720,2720,2720,2720,0
|
|
20231107,164100,706441255,2720,2720,2720,2720,8846
|
|
20231107,164000,706441255,2720,2720,2720,2720,0
|
|
20231107,163900,706441255,2720,2720,2720,2720,0
|
|
20231107,163800,706441255,2720,2720,2720,2720,0
|
|
20231107,163700,706441255,2720,2720,2720,2720,0
|
|
20231107,163600,706441255,2720,2720,2720,2720,0
|
|
20231107,163500,706441255,2720,2720,2720,2720,0
|
|
20231107,163400,706441255,2720,2720,2720,2720,0
|
|
20231107,163300,706441255,2720,2720,2720,2720,0
|
|
20231107,163200,706441255,2720,2720,2720,2720,0
|
|
20231107,163100,706441255,2720,2720,2720,2720,0
|
|
20231107,163000,706441255,2720,2720,2720,2720,0
|
|
20231107,162900,706441255,2720,2720,2720,2720,0
|
|
20231107,162800,706441255,2720,2720,2720,2720,0
|
|
20231107,162700,706441255,2720,2720,2720,2720,0
|
|
20231107,162600,706441255,2720,2720,2720,2720,0
|
|
20231107,162500,706441255,2720,2720,2720,2720,0
|
|
20231107,162400,706441255,2720,2720,2720,2720,0
|
|
20231107,162300,706441255,2720,2720,2720,2720,0
|
|
20231107,162200,706441255,2720,2720,2720,2720,0
|
|
20231107,162100,706441255,2720,2720,2720,2720,0
|
|
20231107,162000,706441255,2720,2720,2720,2720,0
|
|
20231107,161900,706441255,2720,2720,2720,2720,0
|
|
20231107,161800,706441255,2720,2720,2720,2720,0
|
|
20231107,161700,706441255,2720,2720,2720,2720,0
|
|
20231107,161600,706441255,2720,2720,2720,2720,0
|
|
20231107,161500,706441255,2720,2720,2720,2720,0
|
|
20231107,161400,706441255,2720,2720,2720,2720,0
|
|
20231107,161300,706441255,2720,2720,2720,2720,0
|
|
20231107,161200,706441255,2720,2720,2720,2720,0
|
|
20231107,161100,706441255,2720,2720,2720,2720,8846
|
|
20231107,161000,706441255,2720,2720,2720,2720,0
|
|
20231107,160900,706441255,2720,2720,2720,2720,0
|
|
20231107,160800,706441255,2720,2720,2720,2720,0
|
|
20231107,160700,706441255,2720,2720,2720,2720,0
|
|
20231107,160600,706441255,2720,2720,2720,2720,0
|
|
20231107,160500,706441255,2720,2720,2720,2720,0
|
|
20231107,160400,706441255,2720,2720,2720,2720,0
|
|
20231107,160300,706441255,2720,2720,2720,2720,0
|
|
20231107,160200,706441255,2720,2720,2720,2720,0
|
|
20231107,160100,706441255,2720,2720,2720,2720,0
|
|
20231107,160000,706441255,2720,2720,2720,2720,0
|
|
20231107,155900,706441255,2720,2720,2720,2720,0
|
|
20231107,155800,706441255,2720,2720,2720,2720,0
|
|
20231107,155700,706441255,2720,2720,2720,2720,0
|
|
20231107,155600,706441255,2720,2720,2720,2720,0
|
|
20231107,155500,706441255,2720,2720,2720,2720,0
|
|
20231107,155400,706441255,2720,2720,2720,2720,0
|
|
20231107,155300,706441255,2720,2720,2720,2720,0
|
|
20231107,155200,706441255,2720,2720,2720,2720,0
|
|
20231107,155100,706441255,2720,2720,2720,2720,0
|
|
20231107,155000,706441255,2720,2720,2720,2720,0
|
|
20231107,154900,706441255,2720,2720,2720,2720,0
|
|
20231107,154800,706441255,2720,2720,2720,2720,0
|
|
20231107,154700,706441255,2720,2720,2720,2720,0
|
|
20231107,154600,706441255,2720,2720,2720,2720,0
|
|
20231107,154500,706441255,2720,2720,2720,2720,0
|
|
20231107,154400,706441255,2720,2720,2720,2720,0
|
|
20231107,154300,706441255,2720,2720,2720,2720,0
|
|
20231107,154200,706441255,2720,2720,2720,2720,0
|
|
20231107,154100,706441255,2720,2720,2720,2720,8846
|
|
20231107,154000,706441255,2720,2720,2720,2720,0
|
|
20231107,153900,706441255,2720,2720,2720,2720,0
|
|
20231107,153800,706441255,2720,2720,2720,2720,0
|
|
20231107,153700,706441255,2720,2720,2720,2720,0
|
|
20231107,153600,706441255,2720,2720,2720,2720,0
|
|
20231107,153500,706441255,2720,2720,2720,2720,0
|
|
20231107,153400,706441255,2720,2720,2720,2720,0
|
|
20231107,153300,706441255,2720,2720,2720,2720,0
|
|
20231107,153200,706441255,2720,2720,2720,2720,0
|
|
20231107,153100,706441255,2720,2720,2720,2720,0
|
|
20231107,153000,706441255,2720,2720,2720,2720,8846
|
|
20231107,152900,682380135,2725,2725,2725,2725,0
|
|
20231107,152800,682380135,2725,2725,2725,2725,0
|
|
20231107,152700,682380135,2725,2725,2725,2725,0
|
|
20231107,152600,682380135,2725,2725,2725,2725,0
|
|
20231107,152500,682380135,2725,2725,2725,2725,0
|
|
20231107,152400,682380135,2725,2725,2725,2725,0
|
|
20231107,152300,682380135,2725,2725,2725,2725,0
|
|
20231107,152200,682380135,2725,2725,2725,2725,0
|
|
20231107,152100,682380135,2725,2725,2725,2725,0
|
|
20231107,152000,682380135,2725,2725,2725,2725,0
|
|
20231107,151900,682380135,2725,2710,2730,2710,3221
|
|
20231107,151800,673609790,2710,2710,2710,2705,106
|
|
20231107,151700,673322535,2715,2700,2715,2700,1962
|
|
20231107,151600,668015140,2705,2700,2705,2700,557
|
|
20231107,151500,666511235,2700,2695,2700,2695,461
|
|
20231107,151400,665268625,2695,2695,2695,2695,18
|
|
20231107,151300,665220115,2695,2695,2695,2695,300
|
|
20231107,151200,664411615,2700,2700,2700,2700,2495
|
|
20231107,151100,657675115,2715,2695,2715,2695,401
|
|
20231107,151000,656594400,2720,2680,2720,2680,4229
|
|
20231107,150900,645146465,2690,2690,2695,2685,352
|
|
20231107,150800,644201080,2690,2690,2690,2690,100
|
|
20231107,150700,643932080,2695,2690,2695,2685,2415
|
|
20231107,150600,637437785,2695,2690,2695,2690,301
|
|
20231107,150500,636628090,2680,2685,2690,2680,907
|
|
20231107,150400,634191705,2685,2685,2685,2685,200
|
|
20231107,150300,633654705,2675,2685,2685,2675,1710
|
|
20231107,150200,629066355,2685,2685,2685,2685,1
|
|
20231107,150100,629063670,2675,2675,2675,2675,300
|
|
20231107,150000,628261170,2685,2685,2685,2685,1
|
|
20231107,145900,628258485,2675,2680,2680,2675,1301
|
|
20231107,145800,624778305,2685,2675,2685,2675,485
|
|
20231107,145700,623479080,2685,2685,2685,2685,0
|
|
20231107,145600,623479080,2685,2675,2685,2675,302
|
|
20231107,145500,622671220,2680,2680,2680,2680,0
|
|
20231107,145400,622671220,2680,2680,2680,2680,300
|
|
20231107,145300,621867220,2685,2685,2685,2685,1
|
|
20231107,145200,621864535,2680,2680,2680,2680,400
|
|
20231107,145100,620792535,2685,2680,2685,2680,156
|
|
20231107,145000,620374450,2675,2675,2675,2675,300
|
|
20231107,144900,619571950,2675,2675,2675,2675,9
|
|
20231107,144800,619547875,2680,2680,2680,2680,358
|
|
20231107,144700,618588435,2675,2675,2675,2675,0
|
|
20231107,144600,618588435,2675,2675,2675,2675,300
|
|
20231107,144500,617785935,2675,2675,2675,2675,0
|
|
20231107,144400,617785935,2675,2675,2675,2670,1554
|
|
20231107,144300,613635255,2680,2680,2680,2680,1
|
|
20231107,144200,613632575,2675,2675,2675,2675,300
|
|
20231107,144100,612830075,2680,2680,2680,2680,237
|
|
20231107,144000,612194915,2680,2680,2680,2680,63
|
|
20231107,143900,612026075,2685,2675,2685,2675,840
|
|
20231107,143800,609773675,2685,2685,2685,2685,114
|
|
20231107,143700,609467585,2680,2670,2680,2670,404
|
|
20231107,143600,608387865,2680,2680,2680,2680,37
|
|
20231107,143500,608288705,2680,2675,2680,2670,436
|
|
20231107,143400,607123910,2670,2670,2670,2670,6850
|
|
20231107,143300,588834410,2670,2670,2670,2670,800
|
|
20231107,143200,586698410,2675,2670,2675,2670,2
|
|
20231107,143100,586693065,2670,2670,2670,2670,300
|
|
20231107,143000,585892065,2670,2670,2670,2670,0
|
|
20231107,142900,585892065,2670,2670,2670,2670,300
|
|
20231107,142800,585091065,2670,2670,2670,2670,0
|
|
20231107,142700,585091065,2670,2670,2670,2670,1063
|
|
20231107,142600,582252855,2670,2670,2670,2670,77
|
|
20231107,142500,582047265,2670,2670,2675,2670,302
|
|
20231107,142400,581240920,2670,2670,2670,2670,0
|
|
20231107,142300,581240920,2670,2675,2675,2670,1300
|
|
20231107,142200,577764920,2675,2670,2675,2670,347
|
|
20231107,142100,576838425,2670,2675,2675,2670,2635
|
|
20231107,142000,569793300,2675,2675,2675,2675,300
|
|
20231107,141900,568990800,2680,2675,2680,2675,2
|
|
20231107,141800,568985445,2675,2680,2680,2675,600
|
|
20231107,141700,567378945,2675,2675,2675,2675,0
|
|
20231107,141600,567378945,2675,2675,2675,2675,300
|
|
20231107,141500,566576445,2680,2680,2680,2680,701
|
|
20231107,141400,564697765,2680,2680,2680,2680,1232
|
|
20231107,141300,561396005,2680,2680,2680,2680,500
|
|
20231107,141200,560056005,2680,2680,2680,2680,300
|
|
20231107,141100,559252005,2680,2680,2680,2680,27
|
|
20231107,141000,559179645,2680,2680,2680,2680,300
|
|
20231107,140900,558375645,2690,2685,2690,2685,51
|
|
20231107,140800,558238705,2680,2680,2680,2680,600
|
|
20231107,140700,556630705,2685,2680,2685,2680,247
|
|
20231107,140600,555968480,2680,2680,2680,2680,1254
|
|
20231107,140500,552607760,2680,2680,2680,2680,0
|
|
20231107,140400,552607760,2680,2685,2685,2680,306
|
|
20231107,140300,551787650,2680,2680,2685,2680,850
|
|
20231107,140200,549509400,2680,2680,2680,2680,0
|
|
20231107,140100,549509400,2680,2680,2680,2680,1237
|
|
20231107,140000,546194240,2690,2690,2690,2690,1
|
|
20231107,135900,546191550,2680,2680,2680,2680,300
|
|
20231107,135800,545387550,2675,2675,2675,2675,0
|
|
20231107,135700,545387550,2675,2675,2675,2675,300
|
|
20231107,135600,544585050,2675,2675,2675,2675,0
|
|
20231107,135500,544585050,2675,2675,2675,2675,300
|
|
20231107,135400,543782550,2670,2670,2670,2670,10
|
|
20231107,135300,543755850,2685,2685,2685,2675,452
|
|
20231107,135200,542545230,2680,2680,2680,2680,90
|
|
20231107,135100,542304030,2675,2685,2685,2675,301
|
|
20231107,135000,541498845,2675,2675,2675,2675,0
|
|
20231107,134900,541498845,2675,2675,2675,2675,300
|
|
20231107,134800,540696345,2675,2675,2675,2675,0
|
|
20231107,134700,540696345,2675,2680,2680,2675,335
|
|
20231107,134600,539800045,2675,2675,2675,2675,300
|
|
20231107,134500,538997545,2670,2670,2670,2670,0
|
|
20231107,134400,538997545,2670,2675,2675,2670,309
|
|
20231107,134300,538171015,2680,2680,2680,2680,126
|
|
20231107,134200,537833335,2680,2670,2680,2670,615
|
|
20231107,134100,536189610,2675,2675,2675,2675,0
|
|
20231107,134000,536189610,2675,2675,2675,2675,5
|
|
20231107,133900,536176235,2675,2675,2675,2675,1
|
|
20231107,133800,536173560,2670,2670,2670,2670,300
|
|
20231107,133700,535372560,2665,2665,2665,2665,335
|
|
20231107,133600,534479785,2665,2665,2665,2665,300
|
|
20231107,133500,533680285,2665,2665,2665,2665,0
|
|
20231107,133400,533680285,2665,2665,2665,2665,300
|
|
20231107,133300,532880785,2680,2665,2680,2665,100
|
|
20231107,133200,532613985,2670,2670,2670,2670,300
|
|
20231107,133100,531812985,2680,2680,2680,2680,29
|
|
20231107,133000,531735265,2670,2680,2680,2670,583
|
|
20231107,132900,530178635,2670,2670,2670,2670,0
|
|
20231107,132800,530178635,2670,2670,2680,2670,303
|
|
20231107,132700,529369615,2670,2670,2670,2670,602
|
|
20231107,132600,527762275,2675,2675,2675,2675,0
|
|
20231107,132500,527762275,2675,2675,2675,2675,410
|
|
20231107,132400,526665525,2675,2675,2675,2675,250
|
|
20231107,132300,525996775,2675,2675,2675,2670,770
|
|
20231107,132200,523938525,2675,2675,2675,2675,730
|
|
20231107,132100,521985775,2675,2675,2675,2675,300
|
|
20231107,132000,521183275,2675,2675,2675,2675,110
|
|
20231107,131900,520889025,2675,2675,2675,2675,300
|
|
20231107,131800,520086525,2675,2675,2675,2675,1
|
|
20231107,131700,520083850,2675,2680,2690,2675,462
|
|
20231107,131600,518847900,2675,2680,2695,2675,116
|
|
20231107,131500,518537065,2675,2680,2680,2675,368
|
|
20231107,131400,517552325,2675,2675,2675,2675,0
|
|
20231107,131300,517552325,2675,2675,2675,2675,571
|
|
20231107,131200,516024900,2675,2675,2675,2675,1
|
|
20231107,131100,516022225,2675,2675,2675,2675,313
|
|
20231107,131000,515184950,2675,2675,2675,2675,301
|
|
20231107,130900,514379775,2675,2675,2675,2675,0
|
|
20231107,130800,514379775,2675,2675,2675,2675,300
|
|
20231107,130700,513577275,2675,2675,2675,2675,0
|
|
20231107,130600,513577275,2675,2675,2675,2675,306
|
|
20231107,130500,512758725,2675,2675,2675,2675,0
|
|
20231107,130400,512758725,2675,2675,2675,2675,300
|
|
20231107,130300,511956225,2675,2675,2675,2675,2
|
|
20231107,130200,511950875,2675,2675,2675,2675,300
|
|
20231107,130100,511148375,2680,2680,2680,2680,79
|
|
20231107,130000,510936655,2680,2680,2680,2680,66
|
|
20231107,125900,510759775,2685,2685,2685,2685,0
|
|
20231107,125800,510759775,2685,2685,2685,2680,540
|
|
20231107,125700,509312430,2680,2680,2680,2680,0
|
|
20231107,125600,509312430,2680,2680,2680,2680,944
|
|
20231107,125500,506782510,2675,2675,2680,2675,371
|
|
20231107,125400,505789835,2675,2675,2675,2675,100
|
|
20231107,125300,505522335,2670,2675,2675,2670,1000
|
|
20231107,125200,502851835,2670,2675,2675,2670,521
|
|
20231107,125100,501459660,2675,2675,2675,2675,79
|
|
20231107,125000,501248335,2675,2675,2675,2675,189
|
|
20231107,124900,500742760,2665,2665,2665,2665,301
|
|
20231107,124800,499940595,2665,2675,2675,2665,2
|
|
20231107,124700,499935255,2665,2665,2665,2665,300
|
|
20231107,124600,499135755,2665,2665,2665,2665,0
|
|
20231107,124500,499135755,2665,2665,2665,2665,300
|
|
20231107,124400,498336255,2665,2665,2665,2665,1611
|
|
20231107,124300,494042940,2665,2665,2665,2665,731
|
|
20231107,124200,492094825,2665,2665,2665,2665,0
|
|
20231107,124100,492094825,2665,2670,2670,2665,382
|
|
20231107,124000,491076385,2670,2670,2670,2670,302
|
|
20231107,123900,490270045,2665,2670,2670,2665,16
|
|
20231107,123800,490227335,2670,2660,2670,2660,461
|
|
20231107,123700,488998160,2670,2670,2670,2670,11
|
|
20231107,123600,488968790,2665,2665,2665,2665,0
|
|
20231107,123500,488968790,2665,2680,2680,2665,301
|
|
20231107,123400,488166610,2660,2660,2660,2660,300
|
|
20231107,123300,487368610,2670,2670,2670,2670,307
|
|
20231107,123200,486548920,2665,2665,2665,2665,340
|
|
20231107,123100,485642820,2670,2670,2670,2670,2
|
|
20231107,123000,485637480,2665,2670,2670,2665,313
|
|
20231107,122900,484803270,2665,2665,2665,2665,200
|
|
20231107,122800,484270270,2655,2660,2660,2655,659
|
|
20231107,122700,482520015,2660,2660,2660,2660,257
|
|
20231107,122600,481836395,2660,2660,2660,2655,1385
|
|
20231107,122500,478153795,2660,2660,2660,2660,288
|
|
20231107,122400,477387715,2660,2660,2660,2655,109
|
|
20231107,122300,477097795,2665,2660,2665,2660,16
|
|
20231107,122200,477055230,2660,2660,2660,2660,415
|
|
20231107,122100,475951330,2660,2660,2660,2660,19
|
|
20231107,122000,475900790,2660,2665,2665,2660,440
|
|
20231107,121900,474730110,2665,2660,2665,2660,100
|
|
20231107,121800,474464100,2660,2655,2665,2655,4759
|
|
20231107,121700,461827835,2655,2655,2655,2655,101
|
|
20231107,121600,461559680,2650,2655,2655,2650,2772
|
|
20231107,121500,454201520,2655,2655,2660,2655,973
|
|
20231107,121400,451617705,2660,2655,2660,2655,515
|
|
20231107,121300,450247880,2660,2660,2660,2655,537
|
|
20231107,121200,448820225,2660,2660,2660,2660,0
|
|
20231107,121100,448820225,2660,2685,2685,2660,3815
|
|
20231107,121000,438668145,2660,2665,2665,2660,3307
|
|
20231107,120900,429860990,2670,2670,2670,2670,1538
|
|
20231107,120800,425754530,2685,2670,2685,2670,3
|
|
20231107,120700,425746505,2670,2670,2670,2670,300
|
|
20231107,120600,424945505,2670,2670,2670,2670,0
|
|
20231107,120500,424945505,2670,2670,2670,2670,320
|
|
20231107,120400,424091105,2675,2675,2675,2675,110
|
|
20231107,120300,423796855,2675,2675,2675,2675,2560
|
|
20231107,120200,416948855,2680,2680,2680,2680,753
|
|
20231107,120100,414930815,2680,2680,2680,2680,301
|
|
20231107,120000,414124135,2680,2680,2680,2680,281
|
|
20231107,115900,413371055,2680,2680,2680,2680,545
|
|
20231107,115800,411910455,2680,2680,2680,2680,401
|
|
20231107,115700,410835775,2685,2680,2685,2680,31
|
|
20231107,115600,410752690,2685,2685,2685,2685,115
|
|
20231107,115500,410443915,2685,2685,2685,2685,0
|
|
20231107,115400,410443915,2685,2685,2685,2685,300
|
|
20231107,115300,409638415,2680,2680,2680,2680,0
|
|
20231107,115200,409638415,2680,2680,2680,2680,320
|
|
20231107,115100,408780815,2695,2695,2695,2695,1
|
|
20231107,115000,408778120,2680,2680,2680,2680,300
|
|
20231107,114900,407974120,2685,2685,2685,2685,0
|
|
20231107,114800,407974120,2685,2685,2685,2685,300
|
|
20231107,114700,407168620,2680,2680,2680,2680,0
|
|
20231107,114600,407168620,2680,2680,2680,2680,300
|
|
20231107,114500,406364620,2680,2685,2685,2680,2920
|
|
20231107,114400,398534825,2685,2690,2690,2685,1804
|
|
20231107,114300,393689200,2690,2690,2690,2690,15
|
|
20231107,114200,393648850,2690,2690,2690,2690,900
|
|
20231107,114100,391227850,2690,2690,2690,2690,0
|
|
20231107,114000,391227850,2690,2690,2690,2690,300
|
|
20231107,113900,390420850,2690,2690,2705,2690,302
|
|
20231107,113800,389608455,2705,2705,2705,2705,20
|
|
20231107,113700,389554355,2690,2690,2690,2690,300
|
|
20231107,113600,388747355,2690,2690,2690,2690,799
|
|
20231107,113500,386598045,2690,2705,2705,2690,398
|
|
20231107,113400,385525955,2705,2705,2705,2705,0
|
|
20231107,113300,385525955,2705,2690,2705,2690,304
|
|
20231107,113200,384708180,2690,2690,2690,2690,0
|
|
20231107,113100,384708180,2690,2695,2695,2690,314
|
|
20231107,113000,383863450,2690,2695,2695,2690,350
|
|
20231107,112900,382920950,2695,2695,2695,2695,86
|
|
20231107,112800,382689180,2695,2695,2695,2695,100
|
|
20231107,112700,382419680,2695,2695,2695,2695,200
|
|
20231107,112600,381880680,2700,2700,2700,2700,24
|
|
20231107,112500,381815880,2695,2695,2695,2695,300
|
|
20231107,112400,381007380,2695,2695,2695,2695,0
|
|
20231107,112300,381007380,2695,2700,2705,2695,381
|
|
20231107,112200,379980175,2695,2705,2705,2690,433
|
|
20231107,112100,378813420,2695,2690,2700,2690,970
|
|
20231107,112000,376200940,2695,2695,2695,2695,2033
|
|
20231107,111900,370722005,2700,2700,2700,2700,10
|
|
20231107,111800,370695005,2700,2700,2700,2695,1919
|
|
20231107,111700,365515205,2705,2705,2705,2705,38
|
|
20231107,111600,365412415,2700,2700,2700,2700,350
|
|
20231107,111500,364467415,2705,2705,2705,2705,67
|
|
20231107,111400,364286180,2710,2700,2710,2700,301
|
|
20231107,111300,363473470,2710,2710,2710,2710,1
|
|
20231107,111200,363470760,2700,2705,2705,2700,302
|
|
20231107,111100,362653860,2705,2705,2705,2705,0
|
|
20231107,111000,362653860,2705,2715,2715,2705,2654
|
|
20231107,110900,355474780,2705,2705,2715,2705,137
|
|
20231107,110800,355103525,2705,2710,2710,2705,443
|
|
20231107,110700,353904495,2710,2710,2710,2710,16
|
|
20231107,110600,353861135,2710,2710,2710,2705,2499
|
|
20231107,110500,347091345,2710,2710,2710,2710,0
|
|
20231107,110400,347091345,2710,2715,2715,2710,301
|
|
20231107,110300,346275630,2715,2715,2715,2715,299
|
|
20231107,110200,345463845,2720,2720,2720,2720,50
|
|
20231107,110100,345327845,2715,2720,2720,2715,343
|
|
20231107,110000,344396575,2720,2720,2720,2720,299
|
|
20231107,105900,343583295,2715,2715,2715,2715,300
|
|
20231107,105800,342768795,2720,2710,2720,2710,102
|
|
20231107,105700,342492365,2710,2710,2710,2710,1099
|
|
20231107,105600,339514075,2710,2720,2720,2710,2263
|
|
20231107,105500,333378465,2720,2720,2720,2720,150
|
|
20231107,105400,332970465,2715,2715,2715,2715,0
|
|
20231107,105300,332970465,2715,2715,2725,2715,2052
|
|
20231107,105200,327399275,2715,2715,2715,2715,1100
|
|
20231107,105100,324412775,2715,2710,2725,2710,488
|
|
20231107,105000,323088780,2710,2710,2710,2710,1
|
|
20231107,104900,323086070,2710,2720,2720,2710,2750
|
|
20231107,104800,315626155,2730,2730,2730,2730,18
|
|
20231107,104700,315577015,2720,2730,2730,2720,760
|
|
20231107,104600,313509795,2725,2725,2725,2725,538
|
|
20231107,104500,312043745,2725,2730,2730,2725,465
|
|
20231107,104400,310775795,2730,2730,2730,2730,300
|
|
20231107,104300,309956795,2735,2740,2740,2735,2418
|
|
20231107,104200,303343310,2740,2730,2740,2725,2402
|
|
20231107,104100,296776300,2730,2725,2730,2725,977
|
|
20231107,104000,294111690,2725,2725,2725,2725,61
|
|
20231107,103900,293945465,2725,2720,2725,2720,274
|
|
20231107,103800,293199240,2720,2720,2720,2720,315
|
|
20231107,103700,292342440,2725,2725,2725,2725,0
|
|
20231107,103600,292342440,2725,2730,2730,2725,234
|
|
20231107,103500,291704775,2730,2725,2730,2725,24
|
|
20231107,103400,291639350,2725,2725,2725,2720,600
|
|
20231107,103300,290005850,2725,2720,2725,2720,1579
|
|
20231107,103200,285703500,2720,2725,2725,2720,1441
|
|
20231107,103100,281779030,2720,2720,2720,2720,178
|
|
20231107,103000,281294870,2720,2715,2720,2715,344
|
|
20231107,102900,280360890,2720,2715,2725,2715,222
|
|
20231107,102800,279758050,2715,2720,2720,2715,600
|
|
20231107,102700,278127550,2720,2700,2725,2700,2285
|
|
20231107,102600,271924405,2710,2700,2715,2700,98
|
|
20231107,102500,271658735,2695,2710,2710,2695,516
|
|
20231107,102400,270263450,2710,2700,2710,2700,498
|
|
20231107,102300,268913880,2700,2700,2700,2700,314
|
|
20231107,102200,268066080,2700,2700,2700,2700,1
|
|
20231107,102100,268063380,2695,2700,2700,2695,1093
|
|
20231107,102000,265113780,2695,2700,2700,2695,10
|
|
20231107,101900,265086825,2690,2700,2700,2690,331
|
|
20231107,101800,264196135,2700,2695,2700,2695,1049
|
|
20231107,101700,261365785,2695,2685,2695,2685,1403
|
|
20231107,101600,257587700,2685,2685,2685,2685,0
|
|
20231107,101500,257587700,2685,2685,2685,2685,300
|
|
20231107,101400,256782200,2695,2695,2695,2695,0
|
|
20231107,101300,256782200,2695,2690,2695,2675,4813
|
|
20231107,101200,243838280,2695,2690,2695,2690,406
|
|
20231107,101100,242746130,2690,2690,2690,2690,452
|
|
20231107,101000,241530250,2690,2690,2690,2690,17
|
|
20231107,100900,241484520,2680,2680,2680,2680,300
|
|
20231107,100800,240680520,2695,2680,2695,2680,303
|
|
20231107,100700,239868465,2685,2680,2685,2680,3100
|
|
20231107,100600,231545465,2675,2675,2680,2675,1000
|
|
20231107,100500,228867965,2675,2690,2690,2675,3275
|
|
20231107,100400,220080690,2695,2690,2695,2690,303
|
|
20231107,100300,219265610,2695,2690,2700,2690,1248
|
|
20231107,100200,215903475,2690,2690,2690,2690,400
|
|
20231107,100100,214827475,2685,2690,2690,2685,60
|
|
20231107,100000,214666225,2690,2690,2690,2690,300
|
|
20231107,095900,213859225,2700,2690,2700,2690,1004
|
|
20231107,095800,211153445,2690,2695,2700,2690,1960
|
|
20231107,095700,205872545,2685,2690,2690,2685,3341
|
|
20231107,095600,196885480,2690,2690,2695,2690,1838
|
|
20231107,095500,191941085,2690,2690,2690,2690,0
|
|
20231107,095400,191941085,2690,2685,2690,2685,301
|
|
20231107,095300,191132895,2695,2685,2695,2685,3
|
|
20231107,095200,191124830,2685,2695,2695,2685,301
|
|
20231107,095100,190316635,2690,2680,2690,2680,649
|
|
20231107,095000,188573825,2680,2680,2680,2680,182
|
|
20231107,094900,188086065,2690,2680,2690,2680,301
|
|
20231107,094800,187279375,2695,2695,2695,2685,103
|
|
20231107,094700,187001800,2695,2695,2695,2675,668
|
|
20231107,094600,185207570,2700,2690,2700,2675,1248
|
|
20231107,094500,181865100,2700,2690,2700,2685,2762
|
|
20231107,094400,174436810,2690,2690,2690,2690,158
|
|
20231107,094300,174011790,2700,2700,2700,2690,1004
|
|
20231107,094200,171310990,2690,2705,2710,2690,175
|
|
20231107,094100,170837010,2710,2690,2710,2690,457
|
|
20231107,094000,169607580,2710,2695,2710,2695,510
|
|
20231107,093900,168231555,2710,2695,2710,2690,4226
|
|
20231107,093800,156844855,2710,2710,2710,2710,51
|
|
20231107,093700,156706645,2715,2720,2720,2695,4117
|
|
20231107,093600,145591625,2715,2705,2720,2705,38
|
|
20231107,093500,145488785,2720,2720,2720,2700,980
|
|
20231107,093400,142841205,2720,2710,2720,2700,973
|
|
20231107,093300,140202400,2710,2710,2720,2710,108
|
|
20231107,093200,139909610,2710,2695,2710,2695,1520
|
|
20231107,093100,135803400,2700,2700,2700,2700,114
|
|
20231107,093000,135495600,2700,2700,2700,2700,647
|
|
20231107,092900,133748700,2700,2700,2700,2700,388
|
|
20231107,092800,132701100,2705,2710,2710,2705,209
|
|
20231107,092700,132135750,2710,2705,2710,2705,2
|
|
20231107,092600,132130335,2710,2705,2710,2705,858
|
|
20231107,092500,129806665,2705,2705,2705,2705,0
|
|
20231107,092400,129806665,2705,2705,2705,2705,400
|
|
20231107,092300,128724665,2705,2710,2710,2705,550
|
|
20231107,092200,127234665,2705,2720,2725,2705,2936
|
|
20231107,092100,119282200,2725,2725,2725,2705,86
|
|
20231107,092000,119047885,2705,2700,2730,2700,312
|
|
20231107,091900,118203905,2700,2710,2710,2700,2235
|
|
20231107,091800,112147075,2700,2710,2710,2700,301
|
|
20231107,091700,111334365,2710,2710,2710,2705,108
|
|
20231107,091600,111041970,2700,2700,2710,2700,321
|
|
20231107,091500,110175260,2700,2700,2710,2700,306
|
|
20231107,091400,109349040,2710,2710,2710,2700,1569
|
|
20231107,091300,105106580,2705,2695,2705,2690,1607
|
|
20231107,091200,100770955,2705,2705,2705,2705,61
|
|
20231107,091100,100605950,2695,2695,2705,2680,1723
|
|
20231107,091000,95963065,2695,2695,2695,2680,2305
|
|
20231107,090900,89754190,2695,2695,2695,2675,1454
|
|
20231107,090800,85843140,2695,2695,2695,2690,200
|
|
20231107,090700,85304340,2695,2675,2695,2670,302
|
|
20231107,090600,84496925,2695,2665,2695,2665,5304
|
|
20231107,090500,70335045,2665,2655,2665,2650,2303
|
|
20231107,090400,64224400,2670,2655,2670,2655,2019
|
|
20231107,090300,58849355,2670,2660,2680,2650,11589
|
|
20231107,090200,28031660,2660,2690,2690,2655,2756
|
|
20231107,090100,20700695,2655,2680,2700,2655,896
|
|
20231107,090000,18306425,2670,2690,2700,2655,6599
|