586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184300,639673580,2390,2390,2390,2390,10639
|
|
20231106,184200,639673580,2390,2390,2390,2390,0
|
|
20231106,184100,639673580,2390,2390,2390,2390,0
|
|
20231106,184000,639673580,2390,2390,2390,2390,0
|
|
20231106,183900,639673580,2390,2390,2390,2390,0
|
|
20231106,183800,639673580,2390,2390,2390,2390,0
|
|
20231106,183700,639673580,2390,2390,2390,2390,0
|
|
20231106,183600,639673580,2390,2390,2390,2390,0
|
|
20231106,183500,639673580,2390,2390,2390,2390,0
|
|
20231106,183400,639673580,2390,2390,2390,2390,0
|
|
20231106,183300,639673580,2390,2390,2390,2390,0
|
|
20231106,183200,639673580,2390,2390,2390,2390,0
|
|
20231106,183100,639673580,2390,2390,2390,2390,0
|
|
20231106,183000,639673580,2390,2390,2390,2390,0
|
|
20231106,182900,639673580,2390,2390,2390,2390,0
|
|
20231106,182800,639673580,2390,2390,2390,2390,0
|
|
20231106,182700,639673580,2390,2390,2390,2390,0
|
|
20231106,182600,639673580,2390,2390,2390,2390,0
|
|
20231106,182500,639673580,2390,2390,2390,2390,0
|
|
20231106,182400,639673580,2390,2390,2390,2390,0
|
|
20231106,182300,639673580,2390,2390,2390,2390,0
|
|
20231106,182200,639673580,2390,2390,2390,2390,0
|
|
20231106,182100,639673580,2390,2390,2390,2390,0
|
|
20231106,182000,639673580,2390,2390,2390,2390,0
|
|
20231106,181900,639673580,2390,2390,2390,2390,0
|
|
20231106,181800,639673580,2390,2390,2390,2390,0
|
|
20231106,181700,639673580,2390,2390,2390,2390,0
|
|
20231106,181600,639673580,2390,2390,2390,2390,0
|
|
20231106,181500,639673580,2390,2390,2390,2390,0
|
|
20231106,181400,639673580,2390,2390,2390,2390,0
|
|
20231106,181300,639673580,2390,2390,2390,2390,10639
|
|
20231106,181200,639673580,2390,2390,2390,2390,0
|
|
20231106,181100,639673580,2390,2390,2390,2390,0
|
|
20231106,181000,639673580,2390,2390,2390,2390,0
|
|
20231106,180900,639673580,2390,2390,2390,2390,0
|
|
20231106,180800,639673580,2390,2390,2390,2390,0
|
|
20231106,180700,639673580,2390,2390,2390,2390,0
|
|
20231106,180600,639673580,2390,2390,2390,2390,0
|
|
20231106,180500,639673580,2390,2390,2390,2390,0
|
|
20231106,180400,639673580,2390,2390,2390,2390,0
|
|
20231106,180300,639673580,2390,2390,2390,2390,0
|
|
20231106,180200,639673580,2390,2390,2390,2390,0
|
|
20231106,180100,639673580,2390,2390,2390,2390,0
|
|
20231106,180000,639673580,2390,2390,2390,2390,0
|
|
20231106,175900,639673580,2390,2390,2390,2390,0
|
|
20231106,175800,639673580,2390,2390,2390,2390,0
|
|
20231106,175700,639673580,2390,2390,2390,2390,0
|
|
20231106,175600,639673580,2390,2390,2390,2390,0
|
|
20231106,175500,639673580,2390,2390,2390,2390,0
|
|
20231106,175400,639673580,2390,2390,2390,2390,0
|
|
20231106,175300,639673580,2390,2390,2390,2390,0
|
|
20231106,175200,639673580,2390,2390,2390,2390,0
|
|
20231106,175100,639673580,2390,2390,2390,2390,0
|
|
20231106,175000,639673580,2390,2390,2390,2390,0
|
|
20231106,174900,639673580,2390,2390,2390,2390,0
|
|
20231106,174800,639673580,2390,2390,2390,2390,0
|
|
20231106,174700,639673580,2390,2390,2390,2390,0
|
|
20231106,174600,639673580,2390,2390,2390,2390,0
|
|
20231106,174500,639673580,2390,2390,2390,2390,0
|
|
20231106,174400,639673580,2390,2390,2390,2390,0
|
|
20231106,174300,639673580,2390,2390,2390,2390,10639
|
|
20231106,174200,639673580,2390,2390,2390,2390,0
|
|
20231106,174100,639673580,2390,2390,2390,2390,0
|
|
20231106,174000,639673580,2390,2390,2390,2390,0
|
|
20231106,173900,639673580,2390,2390,2390,2390,0
|
|
20231106,173800,639673580,2390,2390,2390,2390,0
|
|
20231106,173700,639673580,2390,2390,2390,2390,0
|
|
20231106,173600,639673580,2390,2390,2390,2390,0
|
|
20231106,173500,639673580,2390,2390,2390,2390,0
|
|
20231106,173400,639673580,2390,2390,2390,2390,0
|
|
20231106,173300,639673580,2390,2390,2390,2390,0
|
|
20231106,173200,639673580,2390,2390,2390,2390,0
|
|
20231106,173100,639673580,2390,2390,2390,2390,0
|
|
20231106,173000,639673580,2390,2390,2390,2390,0
|
|
20231106,172900,639673580,2390,2390,2390,2390,0
|
|
20231106,172800,639673580,2390,2390,2390,2390,0
|
|
20231106,172700,639673580,2390,2390,2390,2390,0
|
|
20231106,172600,639673580,2390,2390,2390,2390,0
|
|
20231106,172500,639673580,2390,2390,2390,2390,0
|
|
20231106,172400,639673580,2390,2390,2390,2390,0
|
|
20231106,172300,639673580,2390,2390,2390,2390,0
|
|
20231106,172200,639673580,2390,2390,2390,2390,0
|
|
20231106,172100,639673580,2390,2390,2390,2390,0
|
|
20231106,172000,639673580,2390,2390,2390,2390,0
|
|
20231106,171900,639673580,2390,2390,2390,2390,0
|
|
20231106,171800,639673580,2390,2390,2390,2390,0
|
|
20231106,171700,639673580,2390,2390,2390,2390,0
|
|
20231106,171600,639673580,2390,2390,2390,2390,0
|
|
20231106,171500,639673580,2390,2390,2390,2390,0
|
|
20231106,171400,639673580,2390,2390,2390,2390,0
|
|
20231106,171300,639673580,2390,2390,2390,2390,10639
|
|
20231106,171200,639673580,2390,2390,2390,2390,0
|
|
20231106,171100,639673580,2390,2390,2390,2390,0
|
|
20231106,171000,639673580,2390,2390,2390,2390,0
|
|
20231106,170900,639673580,2390,2390,2390,2390,0
|
|
20231106,170800,639673580,2390,2390,2390,2390,0
|
|
20231106,170700,639673580,2390,2390,2390,2390,0
|
|
20231106,170600,639673580,2390,2390,2390,2390,0
|
|
20231106,170500,639673580,2390,2390,2390,2390,0
|
|
20231106,170400,639673580,2390,2390,2390,2390,0
|
|
20231106,170300,639673580,2390,2390,2390,2390,0
|
|
20231106,170200,639673580,2390,2390,2390,2390,0
|
|
20231106,170100,639673580,2390,2390,2390,2390,0
|
|
20231106,170000,639673580,2390,2390,2390,2390,0
|
|
20231106,165900,639673580,2390,2390,2390,2390,0
|
|
20231106,165800,639673580,2390,2390,2390,2390,0
|
|
20231106,165700,639673580,2390,2390,2390,2390,0
|
|
20231106,165600,639673580,2390,2390,2390,2390,0
|
|
20231106,165500,639673580,2390,2390,2390,2390,0
|
|
20231106,165400,639673580,2390,2390,2390,2390,0
|
|
20231106,165300,639673580,2390,2390,2390,2390,0
|
|
20231106,165200,639673580,2390,2390,2390,2390,0
|
|
20231106,165100,639673580,2390,2390,2390,2390,0
|
|
20231106,165000,639673580,2390,2390,2390,2390,0
|
|
20231106,164900,639673580,2390,2390,2390,2390,0
|
|
20231106,164800,639673580,2390,2390,2390,2390,0
|
|
20231106,164700,639673580,2390,2390,2390,2390,0
|
|
20231106,164600,639673580,2390,2390,2390,2390,0
|
|
20231106,164500,639673580,2390,2390,2390,2390,0
|
|
20231106,164400,639673580,2390,2390,2390,2390,0
|
|
20231106,164300,639673580,2390,2390,2390,2390,10639
|
|
20231106,164200,639673580,2390,2390,2390,2390,0
|
|
20231106,164100,639673580,2390,2390,2390,2390,0
|
|
20231106,164000,639673580,2390,2390,2390,2390,0
|
|
20231106,163900,639673580,2390,2390,2390,2390,0
|
|
20231106,163800,639673580,2390,2390,2390,2390,0
|
|
20231106,163700,639673580,2390,2390,2390,2390,0
|
|
20231106,163600,639673580,2390,2390,2390,2390,0
|
|
20231106,163500,639673580,2390,2390,2390,2390,0
|
|
20231106,163400,639673580,2390,2390,2390,2390,0
|
|
20231106,163300,639673580,2390,2390,2390,2390,0
|
|
20231106,163200,639673580,2390,2390,2390,2390,0
|
|
20231106,163100,639673580,2390,2390,2390,2390,0
|
|
20231106,163000,639673580,2390,2390,2390,2390,0
|
|
20231106,162900,639673580,2390,2390,2390,2390,0
|
|
20231106,162800,639673580,2390,2390,2390,2390,0
|
|
20231106,162700,639673580,2390,2390,2390,2390,0
|
|
20231106,162600,639673580,2390,2390,2390,2390,0
|
|
20231106,162500,639673580,2390,2390,2390,2390,0
|
|
20231106,162400,639673580,2390,2390,2390,2390,0
|
|
20231106,162300,639673580,2390,2390,2390,2390,0
|
|
20231106,162200,639673580,2390,2390,2390,2390,0
|
|
20231106,162100,639673580,2390,2390,2390,2390,0
|
|
20231106,162000,639673580,2390,2390,2390,2390,0
|
|
20231106,161900,639673580,2390,2390,2390,2390,0
|
|
20231106,161800,639673580,2390,2390,2390,2390,0
|
|
20231106,161700,639673580,2390,2390,2390,2390,0
|
|
20231106,161600,639673580,2390,2390,2390,2390,0
|
|
20231106,161500,639673580,2390,2390,2390,2390,0
|
|
20231106,161400,639673580,2390,2390,2390,2390,0
|
|
20231106,161300,639673580,2390,2390,2390,2390,10639
|
|
20231106,161200,639673580,2390,2390,2390,2390,0
|
|
20231106,161100,639673580,2390,2390,2390,2390,0
|
|
20231106,161000,639673580,2390,2390,2390,2390,0
|
|
20231106,160900,639673580,2390,2390,2390,2390,0
|
|
20231106,160800,639673580,2390,2390,2390,2390,0
|
|
20231106,160700,639673580,2390,2390,2390,2390,0
|
|
20231106,160600,639673580,2390,2390,2390,2390,0
|
|
20231106,160500,639673580,2390,2390,2390,2390,0
|
|
20231106,160400,639673580,2390,2390,2390,2390,0
|
|
20231106,160300,639673580,2390,2390,2390,2390,0
|
|
20231106,160200,639673580,2390,2390,2390,2390,0
|
|
20231106,160100,639673580,2390,2390,2390,2390,0
|
|
20231106,160000,639673580,2390,2390,2390,2390,0
|
|
20231106,155900,639673580,2390,2390,2390,2390,0
|
|
20231106,155800,639673580,2390,2390,2390,2390,0
|
|
20231106,155700,639673580,2390,2390,2390,2390,0
|
|
20231106,155600,639673580,2390,2390,2390,2390,0
|
|
20231106,155500,639673580,2390,2390,2390,2390,0
|
|
20231106,155400,639673580,2390,2390,2390,2390,0
|
|
20231106,155300,639673580,2390,2390,2390,2390,0
|
|
20231106,155200,639673580,2390,2390,2390,2390,0
|
|
20231106,155100,639673580,2390,2390,2390,2390,0
|
|
20231106,155000,639673580,2390,2390,2390,2390,0
|
|
20231106,154900,639673580,2390,2390,2390,2390,0
|
|
20231106,154800,639673580,2390,2390,2390,2390,0
|
|
20231106,154700,639673580,2390,2390,2390,2390,0
|
|
20231106,154600,639673580,2390,2390,2390,2390,0
|
|
20231106,154500,639673580,2390,2390,2390,2390,0
|
|
20231106,154400,639673580,2390,2390,2390,2390,0
|
|
20231106,154300,639673580,2390,2390,2390,2390,10639
|
|
20231106,154200,639673580,2390,2390,2390,2390,0
|
|
20231106,154100,639673580,2390,2390,2390,2390,0
|
|
20231106,154000,639673580,2390,2390,2390,2390,0
|
|
20231106,153900,639673580,2390,2390,2390,2390,0
|
|
20231106,153800,639673580,2390,2390,2390,2390,0
|
|
20231106,153700,639673580,2390,2390,2390,2390,0
|
|
20231106,153600,639673580,2390,2390,2390,2390,0
|
|
20231106,153500,639673580,2390,2390,2390,2390,0
|
|
20231106,153400,639673580,2390,2390,2390,2390,0
|
|
20231106,153300,639673580,2390,2390,2390,2390,0
|
|
20231106,153200,639673580,2390,2390,2390,2390,0
|
|
20231106,153100,639673580,2390,2390,2390,2390,0
|
|
20231106,153000,639673580,2390,2390,2390,2390,10639
|
|
20231106,152900,614246370,2385,2385,2385,2385,0
|
|
20231106,152800,614246370,2385,2385,2385,2385,0
|
|
20231106,152700,614246370,2385,2385,2385,2385,0
|
|
20231106,152600,614246370,2385,2385,2385,2385,0
|
|
20231106,152500,614246370,2385,2385,2385,2385,0
|
|
20231106,152400,614246370,2385,2385,2385,2385,0
|
|
20231106,152300,614246370,2385,2385,2385,2385,0
|
|
20231106,152200,614246370,2385,2385,2385,2385,0
|
|
20231106,152100,614246370,2385,2385,2385,2385,0
|
|
20231106,152000,614246370,2385,2385,2385,2385,0
|
|
20231106,151900,614246370,2385,2380,2385,2380,3230
|
|
20231106,151800,606558960,2380,2380,2380,2380,1
|
|
20231106,151700,606556580,2385,2385,2385,2385,2413
|
|
20231106,151600,600801575,2390,2385,2390,2385,4035
|
|
20231106,151500,591177860,2385,2385,2385,2385,3646
|
|
20231106,151400,582482150,2385,2385,2385,2385,134
|
|
20231106,151300,582162560,2380,2385,2385,2380,90
|
|
20231106,151200,581948260,2385,2385,2385,2385,50
|
|
20231106,151100,581829010,2385,2385,2385,2385,1800
|
|
20231106,151000,577536010,2385,2380,2385,2380,953
|
|
20231106,150900,575267615,2380,2380,2380,2380,0
|
|
20231106,150800,575267615,2380,2380,2380,2380,20
|
|
20231106,150700,575220015,2385,2385,2385,2385,1
|
|
20231106,150600,575217630,2380,2380,2380,2380,1929
|
|
20231106,150500,570626610,2380,2380,2380,2380,400
|
|
20231106,150400,569674610,2380,2385,2385,2380,2373
|
|
20231106,150300,564026505,2385,2385,2385,2385,2055
|
|
20231106,150200,559125330,2385,2385,2385,2385,1402
|
|
20231106,150100,555781560,2385,2390,2390,2385,717
|
|
20231106,150000,554071510,2390,2390,2395,2390,69
|
|
20231106,145900,553906395,2390,2385,2390,2385,892
|
|
20231106,145800,551778925,2385,2385,2385,2385,2
|
|
20231106,145700,551774155,2385,2385,2385,2385,0
|
|
20231106,145600,551774155,2385,2385,2395,2385,651
|
|
20231106,145500,550220325,2385,2385,2385,2385,1402
|
|
20231106,145400,546876555,2385,2385,2385,2385,3665
|
|
20231106,145300,538135530,2385,2395,2395,2380,9954
|
|
20231106,145200,514394245,2395,2395,2395,2395,420
|
|
20231106,145100,513388345,2395,2395,2395,2395,178
|
|
20231106,145000,512962035,2395,2390,2395,2390,901
|
|
20231106,144900,510808620,2390,2390,2390,2390,10
|
|
20231106,144800,510784720,2395,2395,2395,2390,2200
|
|
20231106,144700,505525220,2395,2395,2395,2395,200
|
|
20231106,144600,505046220,2395,2395,2395,2395,0
|
|
20231106,144500,505046220,2395,2395,2395,2395,1
|
|
20231106,144400,505043825,2390,2390,2390,2390,2071
|
|
20231106,144300,500094135,2385,2390,2390,2385,185
|
|
20231106,144200,499652660,2385,2385,2385,2385,0
|
|
20231106,144100,499652660,2385,2385,2385,2385,0
|
|
20231106,144000,499652660,2385,2385,2385,2385,0
|
|
20231106,143900,499652660,2385,2385,2385,2385,800
|
|
20231106,143800,497744660,2385,2385,2385,2385,116
|
|
20231106,143700,497468000,2390,2390,2390,2390,192
|
|
20231106,143600,497009120,2390,2390,2390,2390,1
|
|
20231106,143500,497006730,2390,2390,2390,2390,20
|
|
20231106,143400,496958930,2390,2390,2390,2390,0
|
|
20231106,143300,496958930,2390,2390,2390,2390,200
|
|
20231106,143200,496480930,2390,2390,2390,2390,0
|
|
20231106,143100,496480930,2390,2390,2390,2390,0
|
|
20231106,143000,496480930,2390,2390,2390,2390,0
|
|
20231106,142900,496480930,2390,2390,2390,2390,77
|
|
20231106,142800,496296900,2390,2390,2390,2390,0
|
|
20231106,142700,496296900,2390,2390,2390,2390,410
|
|
20231106,142600,495317000,2395,2395,2395,2395,40
|
|
20231106,142500,495221200,2395,2395,2395,2395,0
|
|
20231106,142400,495221200,2395,2395,2395,2395,1
|
|
20231106,142300,495218805,2385,2390,2390,2385,571
|
|
20231106,142200,493856770,2395,2395,2395,2395,0
|
|
20231106,142100,493856770,2395,2395,2395,2395,100
|
|
20231106,142000,493617270,2385,2395,2395,2385,130
|
|
20231106,141900,493306920,2395,2395,2395,2395,0
|
|
20231106,141800,493306920,2395,2395,2395,2395,1
|
|
20231106,141700,493304525,2395,2395,2395,2395,0
|
|
20231106,141600,493304525,2395,2385,2395,2385,101
|
|
20231106,141500,493063630,2395,2395,2395,2395,3
|
|
20231106,141400,493056445,2390,2390,2390,2390,211
|
|
20231106,141300,492552155,2395,2390,2395,2390,140
|
|
20231106,141200,492217055,2390,2390,2390,2390,1000
|
|
20231106,141100,489827055,2395,2395,2395,2395,10
|
|
20231106,141000,489803105,2390,2390,2390,2390,0
|
|
20231106,140900,489803105,2390,2395,2395,2390,400
|
|
20231106,140800,488845605,2390,2395,2395,2390,208
|
|
20231106,140700,488348445,2390,2390,2390,2390,2
|
|
20231106,140600,488343665,2390,2395,2395,2390,1048
|
|
20231106,140500,485838940,2390,2390,2390,2390,1
|
|
20231106,140400,485836550,2395,2395,2395,2395,1
|
|
20231106,140300,485834155,2395,2395,2395,2395,1
|
|
20231106,140200,485831760,2390,2395,2395,2390,365
|
|
20231106,140100,484959360,2395,2395,2395,2395,11000
|
|
20231106,140000,458614360,2395,2395,2395,2395,0
|
|
20231106,135900,458614360,2395,2395,2395,2395,0
|
|
20231106,135800,458614360,2395,2395,2395,2395,419
|
|
20231106,135700,457610855,2395,2395,2395,2395,0
|
|
20231106,135600,457610855,2395,2395,2395,2395,0
|
|
20231106,135500,457610855,2395,2390,2395,2390,4753
|
|
20231106,135400,446227500,2385,2390,2390,2385,206
|
|
20231106,135300,445735165,2390,2390,2390,2390,122
|
|
20231106,135200,445443585,2390,2390,2390,2390,1
|
|
20231106,135100,445441195,2385,2385,2385,2385,100
|
|
20231106,135000,445202695,2390,2390,2390,2390,1
|
|
20231106,134900,445200305,2390,2390,2390,2390,0
|
|
20231106,134800,445200305,2390,2390,2390,2390,0
|
|
20231106,134700,445200305,2390,2390,2390,2390,0
|
|
20231106,134600,445200305,2390,2390,2390,2390,0
|
|
20231106,134500,445200305,2390,2390,2390,2390,0
|
|
20231106,134400,445200305,2390,2390,2390,2390,0
|
|
20231106,134300,445200305,2390,2390,2390,2390,0
|
|
20231106,134200,445200305,2390,2390,2390,2390,0
|
|
20231106,134100,445200305,2390,2390,2390,2390,25
|
|
20231106,134000,445140555,2390,2390,2390,2390,0
|
|
20231106,133900,445140555,2390,2390,2390,2390,110
|
|
20231106,133800,444877655,2395,2395,2395,2395,0
|
|
20231106,133700,444877655,2395,2395,2395,2395,0
|
|
20231106,133600,444877655,2395,2395,2395,2395,0
|
|
20231106,133500,444877655,2395,2395,2395,2395,31
|
|
20231106,133400,444803410,2385,2385,2385,2385,0
|
|
20231106,133300,444803410,2385,2395,2395,2385,242
|
|
20231106,133200,444226140,2390,2390,2390,2390,1428
|
|
20231106,133100,440813220,2390,2390,2390,2390,100
|
|
20231106,133000,440574220,2395,2395,2395,2395,0
|
|
20231106,132900,440574220,2395,2395,2395,2395,0
|
|
20231106,132800,440574220,2395,2395,2395,2395,0
|
|
20231106,132700,440574220,2395,2395,2395,2395,41
|
|
20231106,132600,440476025,2390,2390,2395,2390,83
|
|
20231106,132500,440277650,2390,2395,2395,2390,126
|
|
20231106,132400,439976505,2390,2390,2390,2390,6
|
|
20231106,132300,439962165,2390,2390,2390,2390,0
|
|
20231106,132200,439962165,2390,2390,2390,2390,0
|
|
20231106,132100,439962165,2390,2390,2390,2390,0
|
|
20231106,132000,439962165,2390,2390,2390,2390,0
|
|
20231106,131900,439962165,2390,2390,2390,2390,0
|
|
20231106,131800,439962165,2390,2390,2390,2390,7
|
|
20231106,131700,439945435,2390,2390,2390,2390,1630
|
|
20231106,131600,436049735,2385,2385,2385,2385,0
|
|
20231106,131500,436049735,2385,2385,2385,2385,100
|
|
20231106,131400,435811235,2390,2390,2390,2390,0
|
|
20231106,131300,435811235,2390,2390,2390,2390,3874
|
|
20231106,131200,426552375,2390,2390,2390,2390,0
|
|
20231106,131100,426552375,2390,2390,2390,2390,0
|
|
20231106,131000,426552375,2390,2390,2390,2390,100
|
|
20231106,130900,426313375,2395,2395,2395,2395,0
|
|
20231106,130800,426313375,2395,2385,2395,2385,510
|
|
20231106,130700,425096925,2395,2395,2395,2395,0
|
|
20231106,130600,425096925,2395,2395,2395,2395,0
|
|
20231106,130500,425096925,2395,2395,2395,2395,1
|
|
20231106,130400,425094530,2390,2390,2390,2390,50
|
|
20231106,130300,424975030,2385,2385,2385,2385,15
|
|
20231106,130200,424939255,2395,2395,2395,2395,0
|
|
20231106,130100,424939255,2395,2395,2395,2395,41
|
|
20231106,130000,424841060,2395,2390,2395,2390,73
|
|
20231106,125900,424666475,2385,2385,2385,2385,682
|
|
20231106,125800,423039905,2385,2390,2390,2385,1471
|
|
20231106,125700,419529465,2390,2390,2390,2390,0
|
|
20231106,125600,419529465,2390,2390,2390,2390,0
|
|
20231106,125500,419529465,2390,2390,2390,2390,220
|
|
20231106,125400,419003665,2395,2395,2395,2395,0
|
|
20231106,125300,419003665,2395,2390,2395,2390,28153
|
|
20231106,125200,351717990,2390,2390,2390,2390,0
|
|
20231106,125100,351717990,2390,2390,2390,2390,0
|
|
20231106,125000,351717990,2390,2390,2390,2390,0
|
|
20231106,124900,351717990,2390,2390,2390,2390,100
|
|
20231106,124800,351478990,2390,2390,2390,2390,1
|
|
20231106,124700,351476600,2375,2375,2375,2375,2
|
|
20231106,124600,351471850,2390,2375,2390,2375,51
|
|
20231106,124500,351350710,2375,2375,2375,2375,0
|
|
20231106,124400,351350710,2375,2385,2385,2375,1004
|
|
20231106,124300,348966170,2385,2385,2385,2385,1
|
|
20231106,124200,348963785,2380,2380,2380,2380,9
|
|
20231106,124100,348942365,2375,2375,2375,2375,100
|
|
20231106,124000,348704865,2375,2375,2375,2370,12060
|
|
20231106,123900,320079055,2380,2380,2380,2380,2200
|
|
20231106,123800,314843055,2385,2385,2385,2385,560
|
|
20231106,123700,313507455,2385,2385,2385,2385,0
|
|
20231106,123600,313507455,2385,2385,2385,2385,300
|
|
20231106,123500,312791955,2385,2385,2385,2385,1866
|
|
20231106,123400,308341545,2390,2390,2390,2390,0
|
|
20231106,123300,308341545,2390,2390,2390,2390,314
|
|
20231106,123200,307591085,2390,2390,2390,2390,0
|
|
20231106,123100,307591085,2390,2390,2390,2390,0
|
|
20231106,123000,307591085,2390,2390,2390,2390,50
|
|
20231106,122900,307471585,2390,2390,2390,2390,0
|
|
20231106,122800,307471585,2390,2390,2390,2390,0
|
|
20231106,122700,307471585,2390,2390,2390,2390,306
|
|
20231106,122600,306740245,2385,2385,2385,2385,0
|
|
20231106,122500,306740245,2385,2385,2385,2385,0
|
|
20231106,122400,306740245,2385,2385,2385,2385,0
|
|
20231106,122300,306740245,2385,2385,2385,2385,0
|
|
20231106,122200,306740245,2385,2385,2385,2385,700
|
|
20231106,122100,305070745,2385,2385,2385,2385,50
|
|
20231106,122000,304951495,2395,2395,2395,2395,1
|
|
20231106,121900,304949100,2385,2385,2385,2385,214
|
|
20231106,121800,304438710,2395,2395,2395,2395,24
|
|
20231106,121700,304381230,2395,2390,2395,2390,1257
|
|
20231106,121600,301374010,2385,2385,2385,2385,0
|
|
20231106,121500,301374010,2385,2385,2385,2385,100
|
|
20231106,121400,301135510,2385,2390,2390,2385,140
|
|
20231106,121300,300801410,2390,2385,2390,2385,2140
|
|
20231106,121200,295687310,2385,2385,2385,2385,0
|
|
20231106,121100,295687310,2385,2385,2385,2385,0
|
|
20231106,121000,295687310,2385,2385,2385,2385,100
|
|
20231106,120900,295448810,2385,2385,2385,2385,91
|
|
20231106,120800,295231775,2385,2385,2385,2385,300
|
|
20231106,120700,294516275,2390,2390,2390,2390,1
|
|
20231106,120600,294513885,2385,2385,2385,2385,0
|
|
20231106,120500,294513885,2385,2385,2385,2385,40
|
|
20231106,120400,294418485,2385,2385,2385,2385,0
|
|
20231106,120300,294418485,2385,2385,2385,2385,600
|
|
20231106,120200,292987485,2385,2385,2385,2385,1000
|
|
20231106,120100,290602485,2380,2380,2380,2380,0
|
|
20231106,120000,290602485,2380,2385,2385,2380,2
|
|
20231106,115900,290597720,2385,2385,2385,2385,0
|
|
20231106,115800,290597720,2385,2390,2390,2385,970
|
|
20231106,115700,288284265,2385,2385,2385,2385,0
|
|
20231106,115600,288284265,2385,2385,2385,2385,0
|
|
20231106,115500,288284265,2385,2385,2385,2385,1
|
|
20231106,115400,288281880,2390,2390,2390,2390,50
|
|
20231106,115300,288162380,2390,2390,2390,2390,1
|
|
20231106,115200,288159990,2385,2385,2385,2385,500
|
|
20231106,115100,286967490,2380,2380,2380,2380,87
|
|
20231106,115000,286760430,2390,2390,2390,2390,0
|
|
20231106,114900,286760430,2390,2390,2390,2390,0
|
|
20231106,114800,286760430,2390,2390,2390,2390,0
|
|
20231106,114700,286760430,2390,2380,2390,2380,168
|
|
20231106,114600,286360580,2385,2385,2390,2385,1002
|
|
20231106,114500,283970805,2385,2385,2385,2385,0
|
|
20231106,114400,283970805,2385,2385,2385,2385,1
|
|
20231106,114300,283968420,2385,2385,2385,2385,0
|
|
20231106,114200,283968420,2385,2380,2385,2375,1001
|
|
20231106,114100,281588985,2380,2380,2380,2380,1030
|
|
20231106,114000,279137585,2385,2385,2385,2385,1
|
|
20231106,113900,279135200,2380,2380,2380,2380,500
|
|
20231106,113800,277945200,2380,2380,2380,2380,160
|
|
20231106,113700,277564400,2380,2375,2380,2375,1010
|
|
20231106,113600,275160650,2380,2380,2380,2380,0
|
|
20231106,113500,275160650,2380,2380,2380,2380,1
|
|
20231106,113400,275158270,2370,2370,2370,2370,550
|
|
20231106,113300,273854770,2380,2380,2380,2380,129
|
|
20231106,113200,273547750,2380,2380,2380,2380,100
|
|
20231106,113100,273309750,2380,2380,2380,2380,48
|
|
20231106,113000,273195510,2380,2380,2380,2380,169
|
|
20231106,112900,272793290,2370,2370,2370,2370,0
|
|
20231106,112800,272793290,2370,2370,2370,2370,1000
|
|
20231106,112700,270423290,2380,2380,2380,2380,0
|
|
20231106,112600,270423290,2380,2380,2380,2380,0
|
|
20231106,112500,270423290,2380,2375,2380,2375,6557
|
|
20231106,112400,254850410,2375,2375,2375,2375,1650
|
|
20231106,112300,250931660,2375,2375,2375,2375,0
|
|
20231106,112200,250931660,2375,2375,2375,2375,35
|
|
20231106,112100,250848535,2370,2370,2370,2370,0
|
|
20231106,112000,250848535,2370,2370,2370,2370,0
|
|
20231106,111900,250848535,2370,2375,2375,2370,1479
|
|
20231106,111800,247338460,2370,2370,2370,2370,0
|
|
20231106,111700,247338460,2370,2370,2370,2370,1289
|
|
20231106,111600,244283530,2375,2375,2375,2375,311
|
|
20231106,111500,243544905,2375,2375,2375,2375,1995
|
|
20231106,111400,238806780,2375,2380,2380,2375,4644
|
|
20231106,111300,227777030,2380,2380,2380,2380,625
|
|
20231106,111200,226289530,2385,2385,2385,2385,300
|
|
20231106,111100,225574030,2390,2380,2390,2380,101
|
|
20231106,111000,225333640,2380,2380,2380,2380,0
|
|
20231106,110900,225333640,2380,2380,2380,2380,0
|
|
20231106,110800,225333640,2380,2390,2390,2380,102
|
|
20231106,110700,225090860,2380,2380,2380,2380,0
|
|
20231106,110600,225090860,2380,2380,2380,2380,0
|
|
20231106,110500,225090860,2380,2380,2380,2380,255
|
|
20231106,110400,224483960,2380,2380,2380,2380,400
|
|
20231106,110300,223531960,2380,2380,2380,2380,880
|
|
20231106,110200,221437560,2395,2395,2395,2395,0
|
|
20231106,110100,221437560,2395,2395,2395,2395,0
|
|
20231106,110000,221437560,2395,2385,2395,2380,8501
|
|
20231106,105900,201203445,2385,2385,2385,2385,0
|
|
20231106,105800,201203445,2385,2385,2385,2385,2000
|
|
20231106,105700,196433445,2390,2390,2390,2390,0
|
|
20231106,105600,196433445,2390,2390,2390,2390,124
|
|
20231106,105500,196137085,2390,2390,2390,2390,0
|
|
20231106,105400,196137085,2390,2390,2390,2390,0
|
|
20231106,105300,196137085,2390,2390,2390,2390,186
|
|
20231106,105200,195692545,2390,2390,2390,2390,20
|
|
20231106,105100,195644745,2390,2390,2390,2390,0
|
|
20231106,105000,195644745,2390,2390,2390,2390,200
|
|
20231106,104900,195166745,2390,2390,2390,2390,0
|
|
20231106,104800,195166745,2390,2390,2390,2390,0
|
|
20231106,104700,195166745,2390,2390,2390,2390,0
|
|
20231106,104600,195166745,2390,2390,2390,2390,0
|
|
20231106,104500,195166745,2390,2385,2390,2385,21
|
|
20231106,104400,195116655,2380,2380,2380,2380,0
|
|
20231106,104300,195116655,2380,2380,2380,2380,0
|
|
20231106,104200,195116655,2380,2380,2380,2380,0
|
|
20231106,104100,195116655,2380,2385,2385,2380,6246
|
|
20231106,104000,180236760,2385,2385,2385,2385,0
|
|
20231106,103900,180236760,2385,2385,2385,2385,28
|
|
20231106,103800,180169980,2385,2385,2385,2385,30
|
|
20231106,103700,180098430,2385,2385,2385,2385,1000
|
|
20231106,103600,177713430,2385,2385,2385,2385,989
|
|
20231106,103500,175354665,2385,2390,2390,2385,4526
|
|
20231106,103400,164558655,2390,2390,2390,2390,100
|
|
20231106,103300,164319655,2390,2390,2390,2390,100
|
|
20231106,103200,164080655,2390,2390,2390,2390,0
|
|
20231106,103100,164080655,2390,2390,2390,2390,0
|
|
20231106,103000,164080655,2390,2390,2390,2390,0
|
|
20231106,102900,164080655,2390,2390,2390,2390,1
|
|
20231106,102800,164078265,2380,2380,2380,2380,0
|
|
20231106,102700,164078265,2380,2380,2380,2380,0
|
|
20231106,102600,164078265,2380,2380,2380,2380,4
|
|
20231106,102500,164068745,2380,2380,2380,2380,20
|
|
20231106,102400,164021145,2380,2390,2390,2380,600
|
|
20231106,102300,162590640,2385,2385,2385,2385,558
|
|
20231106,102200,161259810,2390,2385,2390,2385,4
|
|
20231106,102100,161250265,2385,2395,2395,2385,11
|
|
20231106,102000,161223950,2395,2400,2400,2395,6
|
|
20231106,101900,161209565,2385,2385,2385,2385,3951
|
|
20231106,101800,151786430,2400,2400,2400,2400,40
|
|
20231106,101700,151690430,2400,2400,2400,2400,1000
|
|
20231106,101600,149290430,2400,2400,2400,2400,0
|
|
20231106,101500,149290430,2400,2395,2400,2395,400
|
|
20231106,101400,148330455,2400,2395,2400,2390,350
|
|
20231106,101300,147492360,2395,2395,2395,2395,2
|
|
20231106,101200,147487570,2400,2395,2400,2395,2000
|
|
20231106,101100,142693945,2380,2380,2380,2380,0
|
|
20231106,101000,142693945,2380,2395,2395,2380,500
|
|
20231106,100900,141500805,2395,2385,2395,2385,700
|
|
20231106,100800,139826305,2385,2395,2395,2385,1572
|
|
20231106,100700,136076935,2395,2395,2395,2385,1401
|
|
20231106,100600,132725540,2395,2385,2395,2385,1100
|
|
20231106,100500,130101355,2385,2385,2385,2385,3113
|
|
20231106,100400,122676850,2380,2380,2380,2380,106
|
|
20231106,100300,122424570,2380,2380,2380,2380,3
|
|
20231106,100200,122417430,2380,2380,2380,2380,0
|
|
20231106,100100,122417430,2380,2380,2380,2380,2000
|
|
20231106,100000,117657430,2385,2385,2385,2385,0
|
|
20231106,095900,117657430,2385,2385,2385,2385,2
|
|
20231106,095800,117652660,2385,2380,2385,2380,1150
|
|
20231106,095700,114914910,2385,2385,2385,2385,100
|
|
20231106,095600,114676410,2380,2385,2385,2380,4782
|
|
20231106,095500,103272005,2390,2390,2390,2390,622
|
|
20231106,095400,101785425,2390,2390,2390,2390,0
|
|
20231106,095300,101785425,2390,2390,2390,2390,500
|
|
20231106,095200,100590425,2395,2395,2395,2395,845
|
|
20231106,095100,98566650,2395,2395,2395,2395,30
|
|
20231106,095000,98494800,2395,2395,2395,2395,10
|
|
20231106,094900,98470850,2395,2395,2395,2395,0
|
|
20231106,094800,98470850,2395,2395,2395,2395,20
|
|
20231106,094700,98422950,2395,2395,2395,2395,168
|
|
20231106,094600,98020590,2395,2395,2395,2395,1888
|
|
20231106,094500,93498830,2395,2395,2395,2395,0
|
|
20231106,094400,93498830,2395,2395,2395,2395,0
|
|
20231106,094300,93498830,2395,2395,2395,2395,100
|
|
20231106,094200,93259330,2395,2395,2395,2395,2
|
|
20231106,094100,93254540,2395,2395,2395,2395,705
|
|
20231106,094000,91566065,2390,2390,2390,2390,1313
|
|
20231106,093900,88427995,2390,2390,2390,2390,6
|
|
20231106,093800,88413655,2390,2390,2390,2390,0
|
|
20231106,093700,88413655,2390,2390,2390,2390,3
|
|
20231106,093600,88406485,2390,2385,2390,2385,8
|
|
20231106,093500,88387380,2385,2385,2385,2385,103
|
|
20231106,093400,88141725,2385,2385,2385,2385,75
|
|
20231106,093300,87962850,2390,2390,2390,2390,6
|
|
20231106,093200,87948510,2390,2390,2390,2390,10
|
|
20231106,093100,87924610,2390,2390,2390,2390,1
|
|
20231106,093000,87922220,2385,2385,2385,2385,218
|
|
20231106,092900,87402290,2385,2385,2385,2385,2618
|
|
20231106,092800,81158360,2380,2380,2380,2380,2000
|
|
20231106,092700,76398360,2390,2390,2390,2390,300
|
|
20231106,092600,75681360,2390,2380,2390,2380,983
|
|
20231106,092500,73332920,2380,2380,2380,2380,654
|
|
20231106,092400,71776400,2375,2390,2390,2375,917
|
|
20231106,092300,69593075,2390,2390,2390,2390,1
|
|
20231106,092200,69590685,2390,2390,2390,2390,2
|
|
20231106,092100,69585905,2395,2385,2395,2385,2436
|
|
20231106,092000,63774650,2385,2385,2385,2385,2666
|
|
20231106,091900,57416240,2380,2380,2380,2380,84
|
|
20231106,091800,57216320,2380,2380,2380,2380,1302
|
|
20231106,091700,54117560,2380,2380,2380,2380,0
|
|
20231106,091600,54117560,2380,2385,2385,2380,3
|
|
20231106,091500,54110415,2385,2385,2385,2385,402
|
|
20231106,091400,53151645,2380,2380,2380,2380,1056
|
|
20231106,091300,50638365,2385,2385,2385,2385,573
|
|
20231106,091200,49271760,2385,2380,2385,2380,900
|
|
20231106,091100,47126760,2380,2380,2380,2380,0
|
|
20231106,091000,47126760,2380,2390,2390,2380,350
|
|
20231106,090900,46290760,2385,2385,2385,2385,4308
|
|
20231106,090800,36016180,2385,2390,2390,2385,3709
|
|
20231106,090700,27168195,2385,2385,2385,2385,1171
|
|
20231106,090600,24375360,2400,2400,2400,2400,51
|
|
20231106,090500,24252960,2400,2390,2400,2390,520
|
|
20231106,090400,23006320,2390,2390,2390,2385,802
|
|
20231106,090300,21090550,2390,2390,2390,2390,3250
|
|
20231106,090200,13323050,2390,2390,2390,2390,183
|
|
20231106,090100,12885680,2390,2405,2405,2390,553
|
|
20231106,090000,11558550,2410,2390,2410,2390,4828
|