586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184300,597657735,2380,2380,2380,2380,2696
|
|
20231107,184200,597657735,2380,2380,2380,2380,0
|
|
20231107,184100,597657735,2380,2380,2380,2380,0
|
|
20231107,184000,597657735,2380,2380,2380,2380,0
|
|
20231107,183900,597657735,2380,2380,2380,2380,0
|
|
20231107,183800,597657735,2380,2380,2380,2380,0
|
|
20231107,183700,597657735,2380,2380,2380,2380,0
|
|
20231107,183600,597657735,2380,2380,2380,2380,0
|
|
20231107,183500,597657735,2380,2380,2380,2380,0
|
|
20231107,183400,597657735,2380,2380,2380,2380,0
|
|
20231107,183300,597657735,2380,2380,2380,2380,0
|
|
20231107,183200,597657735,2380,2380,2380,2380,0
|
|
20231107,183100,597657735,2380,2380,2380,2380,0
|
|
20231107,183000,597657735,2380,2380,2380,2380,0
|
|
20231107,182900,597657735,2380,2380,2380,2380,0
|
|
20231107,182800,597657735,2380,2380,2380,2380,0
|
|
20231107,182700,597657735,2380,2380,2380,2380,0
|
|
20231107,182600,597657735,2380,2380,2380,2380,0
|
|
20231107,182500,597657735,2380,2380,2380,2380,0
|
|
20231107,182400,597657735,2380,2380,2380,2380,0
|
|
20231107,182300,597657735,2380,2380,2380,2380,0
|
|
20231107,182200,597657735,2380,2380,2380,2380,0
|
|
20231107,182100,597657735,2380,2380,2380,2380,0
|
|
20231107,182000,597657735,2380,2380,2380,2380,0
|
|
20231107,181900,597657735,2380,2380,2380,2380,0
|
|
20231107,181800,597657735,2380,2380,2380,2380,0
|
|
20231107,181700,597657735,2380,2380,2380,2380,0
|
|
20231107,181600,597657735,2380,2380,2380,2380,0
|
|
20231107,181500,597657735,2380,2380,2380,2380,0
|
|
20231107,181400,597657735,2380,2380,2380,2380,0
|
|
20231107,181300,597657735,2380,2380,2380,2380,2696
|
|
20231107,181200,597657735,2380,2380,2380,2380,0
|
|
20231107,181100,597657735,2380,2380,2380,2380,0
|
|
20231107,181000,597657735,2380,2380,2380,2380,0
|
|
20231107,180900,597657735,2380,2380,2380,2380,0
|
|
20231107,180800,597657735,2380,2380,2380,2380,0
|
|
20231107,180700,597657735,2380,2380,2380,2380,0
|
|
20231107,180600,597657735,2380,2380,2380,2380,0
|
|
20231107,180500,597657735,2380,2380,2380,2380,0
|
|
20231107,180400,597657735,2380,2380,2380,2380,0
|
|
20231107,180300,597657735,2380,2380,2380,2380,0
|
|
20231107,180200,597657735,2380,2380,2380,2380,0
|
|
20231107,180100,597657735,2380,2380,2380,2380,0
|
|
20231107,180000,597657735,2380,2380,2380,2380,0
|
|
20231107,175900,597657735,2380,2380,2380,2380,0
|
|
20231107,175800,597657735,2380,2380,2380,2380,0
|
|
20231107,175700,597657735,2380,2380,2380,2380,0
|
|
20231107,175600,597657735,2380,2380,2380,2380,0
|
|
20231107,175500,597657735,2380,2380,2380,2380,0
|
|
20231107,175400,597657735,2380,2380,2380,2380,0
|
|
20231107,175300,597657735,2380,2380,2380,2380,0
|
|
20231107,175200,597657735,2380,2380,2380,2380,0
|
|
20231107,175100,597657735,2380,2380,2380,2380,0
|
|
20231107,175000,597657735,2380,2380,2380,2380,0
|
|
20231107,174900,597657735,2380,2380,2380,2380,0
|
|
20231107,174800,597657735,2380,2380,2380,2380,0
|
|
20231107,174700,597657735,2380,2380,2380,2380,0
|
|
20231107,174600,597657735,2380,2380,2380,2380,0
|
|
20231107,174500,597657735,2380,2380,2380,2380,0
|
|
20231107,174400,597657735,2380,2380,2380,2380,0
|
|
20231107,174300,597657735,2380,2380,2380,2380,2696
|
|
20231107,174200,597657735,2380,2380,2380,2380,0
|
|
20231107,174100,597657735,2380,2380,2380,2380,0
|
|
20231107,174000,597657735,2380,2380,2380,2380,0
|
|
20231107,173900,597657735,2380,2380,2380,2380,0
|
|
20231107,173800,597657735,2380,2380,2380,2380,0
|
|
20231107,173700,597657735,2380,2380,2380,2380,0
|
|
20231107,173600,597657735,2380,2380,2380,2380,0
|
|
20231107,173500,597657735,2380,2380,2380,2380,0
|
|
20231107,173400,597657735,2380,2380,2380,2380,0
|
|
20231107,173300,597657735,2380,2380,2380,2380,0
|
|
20231107,173200,597657735,2380,2380,2380,2380,0
|
|
20231107,173100,597657735,2380,2380,2380,2380,0
|
|
20231107,173000,597657735,2380,2380,2380,2380,0
|
|
20231107,172900,597657735,2380,2380,2380,2380,0
|
|
20231107,172800,597657735,2380,2380,2380,2380,0
|
|
20231107,172700,597657735,2380,2380,2380,2380,0
|
|
20231107,172600,597657735,2380,2380,2380,2380,0
|
|
20231107,172500,597657735,2380,2380,2380,2380,0
|
|
20231107,172400,597657735,2380,2380,2380,2380,0
|
|
20231107,172300,597657735,2380,2380,2380,2380,0
|
|
20231107,172200,597657735,2380,2380,2380,2380,0
|
|
20231107,172100,597657735,2380,2380,2380,2380,0
|
|
20231107,172000,597657735,2380,2380,2380,2380,0
|
|
20231107,171900,597657735,2380,2380,2380,2380,0
|
|
20231107,171800,597657735,2380,2380,2380,2380,0
|
|
20231107,171700,597657735,2380,2380,2380,2380,0
|
|
20231107,171600,597657735,2380,2380,2380,2380,0
|
|
20231107,171500,597657735,2380,2380,2380,2380,0
|
|
20231107,171400,597657735,2380,2380,2380,2380,0
|
|
20231107,171300,597657735,2380,2380,2380,2380,2696
|
|
20231107,171200,597657735,2380,2380,2380,2380,0
|
|
20231107,171100,597657735,2380,2380,2380,2380,0
|
|
20231107,171000,597657735,2380,2380,2380,2380,0
|
|
20231107,170900,597657735,2380,2380,2380,2380,0
|
|
20231107,170800,597657735,2380,2380,2380,2380,0
|
|
20231107,170700,597657735,2380,2380,2380,2380,0
|
|
20231107,170600,597657735,2380,2380,2380,2380,0
|
|
20231107,170500,597657735,2380,2380,2380,2380,0
|
|
20231107,170400,597657735,2380,2380,2380,2380,0
|
|
20231107,170300,597657735,2380,2380,2380,2380,0
|
|
20231107,170200,597657735,2380,2380,2380,2380,0
|
|
20231107,170100,597657735,2380,2380,2380,2380,0
|
|
20231107,170000,597657735,2380,2380,2380,2380,0
|
|
20231107,165900,597657735,2380,2380,2380,2380,0
|
|
20231107,165800,597657735,2380,2380,2380,2380,0
|
|
20231107,165700,597657735,2380,2380,2380,2380,0
|
|
20231107,165600,597657735,2380,2380,2380,2380,0
|
|
20231107,165500,597657735,2380,2380,2380,2380,0
|
|
20231107,165400,597657735,2380,2380,2380,2380,0
|
|
20231107,165300,597657735,2380,2380,2380,2380,0
|
|
20231107,165200,597657735,2380,2380,2380,2380,0
|
|
20231107,165100,597657735,2380,2380,2380,2380,0
|
|
20231107,165000,597657735,2380,2380,2380,2380,0
|
|
20231107,164900,597657735,2380,2380,2380,2380,0
|
|
20231107,164800,597657735,2380,2380,2380,2380,0
|
|
20231107,164700,597657735,2380,2380,2380,2380,0
|
|
20231107,164600,597657735,2380,2380,2380,2380,0
|
|
20231107,164500,597657735,2380,2380,2380,2380,0
|
|
20231107,164400,597657735,2380,2380,2380,2380,0
|
|
20231107,164300,597657735,2380,2380,2380,2380,2696
|
|
20231107,164200,597657735,2380,2380,2380,2380,0
|
|
20231107,164100,597657735,2380,2380,2380,2380,0
|
|
20231107,164000,597657735,2380,2380,2380,2380,0
|
|
20231107,163900,597657735,2380,2380,2380,2380,0
|
|
20231107,163800,597657735,2380,2380,2380,2380,0
|
|
20231107,163700,597657735,2380,2380,2380,2380,0
|
|
20231107,163600,597657735,2380,2380,2380,2380,0
|
|
20231107,163500,597657735,2380,2380,2380,2380,0
|
|
20231107,163400,597657735,2380,2380,2380,2380,0
|
|
20231107,163300,597657735,2380,2380,2380,2380,0
|
|
20231107,163200,597657735,2380,2380,2380,2380,0
|
|
20231107,163100,597657735,2380,2380,2380,2380,0
|
|
20231107,163000,597657735,2380,2380,2380,2380,0
|
|
20231107,162900,597657735,2380,2380,2380,2380,0
|
|
20231107,162800,597657735,2380,2380,2380,2380,0
|
|
20231107,162700,597657735,2380,2380,2380,2380,0
|
|
20231107,162600,597657735,2380,2380,2380,2380,0
|
|
20231107,162500,597657735,2380,2380,2380,2380,0
|
|
20231107,162400,597657735,2380,2380,2380,2380,0
|
|
20231107,162300,597657735,2380,2380,2380,2380,0
|
|
20231107,162200,597657735,2380,2380,2380,2380,0
|
|
20231107,162100,597657735,2380,2380,2380,2380,0
|
|
20231107,162000,597657735,2380,2380,2380,2380,0
|
|
20231107,161900,597657735,2380,2380,2380,2380,0
|
|
20231107,161800,597657735,2380,2380,2380,2380,0
|
|
20231107,161700,597657735,2380,2380,2380,2380,0
|
|
20231107,161600,597657735,2380,2380,2380,2380,0
|
|
20231107,161500,597657735,2380,2380,2380,2380,0
|
|
20231107,161400,597657735,2380,2380,2380,2380,0
|
|
20231107,161300,597657735,2380,2380,2380,2380,2696
|
|
20231107,161200,597657735,2380,2380,2380,2380,0
|
|
20231107,161100,597657735,2380,2380,2380,2380,0
|
|
20231107,161000,597657735,2380,2380,2380,2380,0
|
|
20231107,160900,597657735,2380,2380,2380,2380,0
|
|
20231107,160800,597657735,2380,2380,2380,2380,0
|
|
20231107,160700,597657735,2380,2380,2380,2380,0
|
|
20231107,160600,597657735,2380,2380,2380,2380,0
|
|
20231107,160500,597657735,2380,2380,2380,2380,0
|
|
20231107,160400,597657735,2380,2380,2380,2380,0
|
|
20231107,160300,597657735,2380,2380,2380,2380,0
|
|
20231107,160200,597657735,2380,2380,2380,2380,0
|
|
20231107,160100,597657735,2380,2380,2380,2380,0
|
|
20231107,160000,597657735,2380,2380,2380,2380,0
|
|
20231107,155900,597657735,2380,2380,2380,2380,0
|
|
20231107,155800,597657735,2380,2380,2380,2380,0
|
|
20231107,155700,597657735,2380,2380,2380,2380,0
|
|
20231107,155600,597657735,2380,2380,2380,2380,0
|
|
20231107,155500,597657735,2380,2380,2380,2380,0
|
|
20231107,155400,597657735,2380,2380,2380,2380,0
|
|
20231107,155300,597657735,2380,2380,2380,2380,0
|
|
20231107,155200,597657735,2380,2380,2380,2380,0
|
|
20231107,155100,597657735,2380,2380,2380,2380,0
|
|
20231107,155000,597657735,2380,2380,2380,2380,0
|
|
20231107,154900,597657735,2380,2380,2380,2380,0
|
|
20231107,154800,597657735,2380,2380,2380,2380,0
|
|
20231107,154700,597657735,2380,2380,2380,2380,0
|
|
20231107,154600,597657735,2380,2380,2380,2380,0
|
|
20231107,154500,597657735,2380,2380,2380,2380,0
|
|
20231107,154400,597657735,2380,2380,2380,2380,0
|
|
20231107,154300,597657735,2380,2380,2380,2380,2696
|
|
20231107,154200,597657735,2380,2380,2380,2380,0
|
|
20231107,154100,597657735,2380,2380,2380,2380,0
|
|
20231107,154000,597657735,2380,2380,2380,2380,0
|
|
20231107,153900,597657735,2380,2380,2380,2380,0
|
|
20231107,153800,597657735,2380,2380,2380,2380,0
|
|
20231107,153700,597657735,2380,2380,2380,2380,0
|
|
20231107,153600,597657735,2380,2380,2380,2380,0
|
|
20231107,153500,597657735,2380,2380,2380,2380,0
|
|
20231107,153400,597657735,2380,2380,2380,2380,0
|
|
20231107,153300,597657735,2380,2380,2380,2380,0
|
|
20231107,153200,597657735,2380,2380,2380,2380,0
|
|
20231107,153100,597657735,2380,2380,2380,2380,0
|
|
20231107,153000,597657735,2380,2380,2380,2380,2696
|
|
20231107,152900,591241255,2375,2375,2375,2375,0
|
|
20231107,152800,591241255,2375,2375,2375,2375,0
|
|
20231107,152700,591241255,2375,2375,2375,2375,0
|
|
20231107,152600,591241255,2375,2375,2375,2375,0
|
|
20231107,152500,591241255,2375,2375,2375,2375,0
|
|
20231107,152400,591241255,2375,2375,2375,2375,0
|
|
20231107,152300,591241255,2375,2375,2375,2375,0
|
|
20231107,152200,591241255,2375,2375,2375,2375,0
|
|
20231107,152100,591241255,2375,2375,2375,2375,0
|
|
20231107,152000,591241255,2375,2375,2375,2375,0
|
|
20231107,151900,591241255,2375,2380,2380,2375,263
|
|
20231107,151800,590616160,2380,2380,2380,2380,7
|
|
20231107,151700,590599500,2375,2375,2375,2375,0
|
|
20231107,151600,590599500,2375,2375,2375,2375,657
|
|
20231107,151500,589039125,2375,2375,2375,2375,4
|
|
20231107,151400,589029625,2375,2375,2375,2375,35
|
|
20231107,151300,588946500,2380,2375,2380,2375,162
|
|
20231107,151200,588561745,2375,2375,2375,2375,0
|
|
20231107,151100,588561745,2375,2375,2375,2375,55
|
|
20231107,151000,588431120,2380,2380,2380,2380,0
|
|
20231107,150900,588431120,2380,2380,2380,2380,0
|
|
20231107,150800,588431120,2380,2380,2380,2380,0
|
|
20231107,150700,588431120,2380,2380,2380,2380,0
|
|
20231107,150600,588431120,2380,2380,2380,2380,0
|
|
20231107,150500,588431120,2380,2380,2380,2380,0
|
|
20231107,150400,588431120,2380,2385,2385,2360,10003
|
|
20231107,150300,564781025,2370,2380,2380,2370,15073
|
|
20231107,150200,529004475,2385,2385,2385,2385,0
|
|
20231107,150100,529004475,2385,2385,2385,2385,41
|
|
20231107,150000,528906690,2390,2390,2390,2385,1600
|
|
20231107,145900,525086820,2390,2390,2390,2390,0
|
|
20231107,145800,525086820,2390,2390,2390,2390,0
|
|
20231107,145700,525086820,2390,2390,2390,2390,0
|
|
20231107,145600,525086820,2390,2390,2390,2390,0
|
|
20231107,145500,525086820,2390,2390,2390,2390,200
|
|
20231107,145400,524608820,2390,2390,2390,2390,0
|
|
20231107,145300,524608820,2390,2390,2390,2390,200
|
|
20231107,145200,524130820,2390,2390,2390,2390,0
|
|
20231107,145100,524130820,2390,2390,2390,2390,0
|
|
20231107,145000,524130820,2390,2385,2390,2385,447
|
|
20231107,144900,523064720,2390,2390,2390,2390,0
|
|
20231107,144800,523064720,2390,2385,2390,2385,227
|
|
20231107,144700,522523320,2390,2390,2390,2390,9
|
|
20231107,144600,522501810,2390,2390,2390,2390,0
|
|
20231107,144500,522501810,2390,2390,2390,2390,20
|
|
20231107,144400,522454010,2390,2390,2390,2390,12
|
|
20231107,144300,522425330,2390,2390,2390,2390,20
|
|
20231107,144200,522377530,2390,2390,2390,2390,13
|
|
20231107,144100,522346460,2390,2390,2390,2390,13
|
|
20231107,144000,522315390,2390,2385,2390,2385,22
|
|
20231107,143900,522262815,2390,2390,2390,2390,0
|
|
20231107,143800,522262815,2390,2390,2390,2390,0
|
|
20231107,143700,522262815,2390,2390,2390,2390,14
|
|
20231107,143600,522229355,2390,2385,2390,2385,22
|
|
20231107,143500,522176880,2390,2390,2390,2390,0
|
|
20231107,143400,522176880,2390,2390,2390,2380,33
|
|
20231107,143300,522098185,2390,2390,2390,2390,0
|
|
20231107,143200,522098185,2390,2390,2390,2390,0
|
|
20231107,143100,522098185,2390,2390,2390,2390,1
|
|
20231107,143000,522095795,2380,2380,2390,2380,302
|
|
20231107,142900,521377025,2395,2395,2395,2395,0
|
|
20231107,142800,521377025,2395,2380,2395,2380,57
|
|
20231107,142700,521241350,2395,2395,2395,2395,0
|
|
20231107,142600,521241350,2395,2395,2395,2395,0
|
|
20231107,142500,521241350,2395,2395,2395,2395,1
|
|
20231107,142400,521238955,2385,2385,2385,2385,0
|
|
20231107,142300,521238955,2385,2385,2385,2385,510
|
|
20231107,142200,520022605,2395,2395,2395,2395,0
|
|
20231107,142100,520022605,2395,2395,2395,2395,0
|
|
20231107,142000,520022605,2395,2380,2395,2375,1324
|
|
20231107,141900,516872365,2380,2380,2390,2380,1004
|
|
20231107,141800,514482835,2390,2390,2390,2390,0
|
|
20231107,141700,514482835,2390,2380,2390,2380,23
|
|
20231107,141600,514428085,2395,2395,2395,2395,0
|
|
20231107,141500,514428085,2395,2395,2395,2395,45
|
|
20231107,141400,514320310,2395,2395,2395,2395,0
|
|
20231107,141300,514320310,2395,2395,2395,2395,20
|
|
20231107,141200,514272410,2395,2395,2395,2395,0
|
|
20231107,141100,514272410,2395,2395,2395,2395,0
|
|
20231107,141000,514272410,2395,2395,2395,2395,1
|
|
20231107,140900,514270015,2390,2395,2395,2390,180
|
|
20231107,140800,513839065,2385,2380,2395,2380,56
|
|
20231107,140700,513705690,2380,2380,2380,2380,300
|
|
20231107,140600,512991690,2395,2395,2395,2395,0
|
|
20231107,140500,512991690,2395,2395,2395,2395,0
|
|
20231107,140400,512991690,2395,2395,2395,2395,5
|
|
20231107,140300,512979715,2395,2385,2395,2375,4755
|
|
20231107,140200,501668535,2395,2390,2395,2390,790
|
|
20231107,140100,499780430,2395,2395,2395,2395,63
|
|
20231107,140000,499629545,2395,2395,2400,2395,269
|
|
20231107,135900,498985230,2395,2395,2395,2390,468
|
|
20231107,135800,497864575,2400,2395,2400,2395,1676
|
|
20231107,135700,493850550,2390,2390,2390,2390,96
|
|
20231107,135600,493621110,2390,2390,2390,2390,0
|
|
20231107,135500,493621110,2390,2390,2390,2390,0
|
|
20231107,135400,493621110,2390,2390,2390,2390,200
|
|
20231107,135300,493143110,2390,2390,2390,2390,0
|
|
20231107,135200,493143110,2390,2390,2390,2390,564
|
|
20231107,135100,491795150,2390,2390,2390,2390,500
|
|
20231107,135000,490600150,2390,2390,2390,2390,0
|
|
20231107,134900,490600150,2390,2390,2390,2390,0
|
|
20231107,134800,490600150,2390,2390,2390,2390,0
|
|
20231107,134700,490600150,2390,2390,2390,2390,0
|
|
20231107,134600,490600150,2390,2390,2390,2390,5
|
|
20231107,134500,490588200,2390,2390,2390,2390,29
|
|
20231107,134400,490518890,2385,2385,2385,2385,27
|
|
20231107,134300,490454495,2390,2390,2390,2390,0
|
|
20231107,134200,490454495,2390,2385,2390,2385,5
|
|
20231107,134100,490442565,2390,2385,2390,2380,771
|
|
20231107,134000,488607105,2390,2385,2390,2385,1079
|
|
20231107,133900,486033685,2385,2385,2385,2385,0
|
|
20231107,133800,486033685,2385,2385,2385,2385,0
|
|
20231107,133700,486033685,2385,2385,2385,2385,0
|
|
20231107,133600,486033685,2385,2385,2385,2385,0
|
|
20231107,133500,486033685,2385,2380,2385,2380,4
|
|
20231107,133400,486024160,2385,2375,2385,2375,10630
|
|
20231107,133300,460729755,2375,2375,2375,2375,0
|
|
20231107,133200,460729755,2375,2375,2375,2375,210
|
|
20231107,133100,460231005,2375,2375,2375,2375,0
|
|
20231107,133000,460231005,2375,2370,2375,2370,91
|
|
20231107,132900,460015330,2375,2375,2375,2375,0
|
|
20231107,132800,460015330,2375,2375,2375,2375,1
|
|
20231107,132700,460012955,2370,2375,2375,2370,26
|
|
20231107,132600,459951265,2375,2370,2375,2370,8
|
|
20231107,132500,459932300,2375,2375,2375,2375,0
|
|
20231107,132400,459932300,2375,2375,2375,2375,0
|
|
20231107,132300,459932300,2375,2375,2375,2375,0
|
|
20231107,132200,459932300,2375,2375,2375,2375,0
|
|
20231107,132100,459932300,2375,2375,2375,2375,0
|
|
20231107,132000,459932300,2375,2375,2375,2375,196
|
|
20231107,131900,459466800,2375,2375,2375,2375,1
|
|
20231107,131800,459464425,2375,2375,2375,2375,0
|
|
20231107,131700,459464425,2375,2370,2375,2370,1001
|
|
20231107,131600,457092050,2375,2375,2375,2375,0
|
|
20231107,131500,457092050,2375,2375,2375,2375,0
|
|
20231107,131400,457092050,2375,2375,2375,2370,103
|
|
20231107,131300,456847435,2375,2375,2375,2370,423
|
|
20231107,131200,455844915,2370,2370,2370,2370,10
|
|
20231107,131100,455821215,2375,2375,2375,2375,0
|
|
20231107,131000,455821215,2375,2370,2375,2370,121
|
|
20231107,130900,455534440,2370,2370,2370,2370,0
|
|
20231107,130800,455534440,2370,2375,2375,2370,93
|
|
20231107,130700,455314025,2370,2370,2370,2370,0
|
|
20231107,130600,455314025,2370,2370,2370,2365,587
|
|
20231107,130500,453924940,2365,2365,2365,2365,1
|
|
20231107,130400,453922575,2370,2370,2370,2370,0
|
|
20231107,130300,453922575,2370,2365,2370,2365,45
|
|
20231107,130200,453816145,2365,2365,2365,2365,125
|
|
20231107,130100,453520520,2370,2370,2370,2370,0
|
|
20231107,130000,453520520,2370,2370,2370,2370,0
|
|
20231107,125900,453520520,2370,2370,2370,2370,182
|
|
20231107,125800,453089180,2370,2370,2370,2370,1192
|
|
20231107,125700,450264140,2375,2375,2375,2375,1
|
|
20231107,125600,450261765,2370,2370,2370,2370,1
|
|
20231107,125500,450259395,2375,2375,2375,2375,504
|
|
20231107,125400,449062395,2375,2370,2375,2370,342
|
|
20231107,125300,448251850,2375,2375,2375,2375,1
|
|
20231107,125200,448249475,2370,2370,2370,2370,995
|
|
20231107,125100,445891325,2370,2370,2370,2370,3
|
|
20231107,125000,445884215,2370,2370,2370,2370,1
|
|
20231107,124900,445881845,2370,2375,2375,2370,1378
|
|
20231107,124800,442615875,2370,2370,2375,2370,15
|
|
20231107,124700,442580320,2370,2375,2375,2370,38
|
|
20231107,124600,442490255,2370,2370,2370,2370,928
|
|
20231107,124500,440290895,2375,2375,2375,2375,0
|
|
20231107,124400,440290895,2375,2375,2375,2375,0
|
|
20231107,124300,440290895,2375,2375,2375,2375,0
|
|
20231107,124200,440290895,2375,2375,2375,2375,0
|
|
20231107,124100,440290895,2375,2370,2375,2370,3
|
|
20231107,124000,440283780,2375,2375,2375,2375,3
|
|
20231107,123900,440276655,2375,2375,2375,2375,0
|
|
20231107,123800,440276655,2375,2375,2375,2375,0
|
|
20231107,123700,440276655,2375,2375,2375,2370,59
|
|
20231107,123600,440136745,2375,2375,2375,2375,25
|
|
20231107,123500,440077370,2375,2375,2375,2375,0
|
|
20231107,123400,440077370,2375,2365,2375,2365,12
|
|
20231107,123300,440048880,2375,2365,2375,2365,3
|
|
20231107,123200,440041775,2375,2375,2375,2375,0
|
|
20231107,123100,440041775,2375,2375,2375,2375,16
|
|
20231107,123000,440003775,2375,2375,2375,2365,10003
|
|
20231107,122900,416337385,2370,2370,2370,2370,20
|
|
20231107,122800,416289985,2375,2370,2375,2370,177
|
|
20231107,122700,415870010,2380,2370,2380,2370,441
|
|
20231107,122600,414824830,2380,2380,2380,2380,0
|
|
20231107,122500,414824830,2380,2380,2380,2380,0
|
|
20231107,122400,414824830,2380,2380,2380,2380,1
|
|
20231107,122300,414822450,2380,2380,2380,2380,0
|
|
20231107,122200,414822450,2380,2380,2380,2380,0
|
|
20231107,122100,414822450,2380,2370,2380,2370,22
|
|
20231107,122000,414770300,2380,2380,2380,2380,10
|
|
20231107,121900,414746500,2380,2380,2380,2380,11
|
|
20231107,121800,414720320,2380,2380,2380,2380,0
|
|
20231107,121700,414720320,2380,2380,2380,2380,0
|
|
20231107,121600,414720320,2380,2380,2380,2380,0
|
|
20231107,121500,414720320,2380,2370,2380,2370,45
|
|
20231107,121400,414613660,2370,2370,2370,2370,550
|
|
20231107,121300,413310160,2380,2375,2380,2370,606
|
|
20231107,121200,411873660,2380,2380,2380,2380,0
|
|
20231107,121100,411873660,2380,2380,2380,2380,0
|
|
20231107,121000,411873660,2380,2380,2380,2380,0
|
|
20231107,120900,411873660,2380,2380,2380,2380,1
|
|
20231107,120800,411871280,2370,2370,2370,2370,1000
|
|
20231107,120700,409501280,2380,2370,2380,2370,31
|
|
20231107,120600,409427800,2380,2380,2380,2380,5
|
|
20231107,120500,409415900,2380,2375,2380,2375,51
|
|
20231107,120400,409294770,2380,2380,2380,2380,1
|
|
20231107,120300,409292390,2370,2370,2370,2370,1
|
|
20231107,120200,409290020,2380,2375,2380,2375,824
|
|
20231107,120100,407333015,2380,2375,2380,2375,939
|
|
20231107,120000,405102885,2380,2380,2380,2380,0
|
|
20231107,115900,405102885,2380,2380,2380,2380,315
|
|
20231107,115800,404353185,2380,2380,2380,2380,69
|
|
20231107,115700,404188965,2380,2380,2380,2380,8
|
|
20231107,115600,404169925,2380,2380,2380,2380,0
|
|
20231107,115500,404169925,2380,2380,2380,2380,0
|
|
20231107,115400,404169925,2380,2380,2380,2375,433
|
|
20231107,115300,403139885,2380,2380,2380,2380,308
|
|
20231107,115200,402406845,2380,2380,2380,2380,0
|
|
20231107,115100,402406845,2380,2380,2380,2380,0
|
|
20231107,115000,402406845,2380,2380,2380,2380,0
|
|
20231107,114900,402406845,2380,2375,2380,2375,1262
|
|
20231107,114800,399409550,2380,2380,2380,2380,27
|
|
20231107,114700,399345290,2380,2380,2380,2380,0
|
|
20231107,114600,399345290,2380,2380,2380,2380,0
|
|
20231107,114500,399345290,2380,2380,2380,2380,0
|
|
20231107,114400,399345290,2380,2380,2380,2380,0
|
|
20231107,114300,399345290,2380,2380,2380,2380,211
|
|
20231107,114200,398843110,2375,2375,2375,2375,100
|
|
20231107,114100,398605610,2385,2385,2385,2385,1
|
|
20231107,114000,398603225,2380,2380,2380,2380,89
|
|
20231107,113900,398391405,2385,2385,2385,2385,8
|
|
20231107,113800,398372325,2385,2380,2385,2380,2
|
|
20231107,113700,398367560,2375,2375,2375,2375,8
|
|
20231107,113600,398348560,2380,2380,2380,2380,0
|
|
20231107,113500,398348560,2380,2380,2380,2380,1
|
|
20231107,113400,398346180,2380,2380,2380,2380,0
|
|
20231107,113300,398346180,2380,2380,2380,2380,0
|
|
20231107,113200,398346180,2380,2380,2380,2380,8
|
|
20231107,113100,398327140,2380,2380,2380,2380,0
|
|
20231107,113000,398327140,2380,2380,2380,2380,1500
|
|
20231107,112900,394757140,2380,2380,2380,2380,0
|
|
20231107,112800,394757140,2380,2380,2380,2380,0
|
|
20231107,112700,394757140,2380,2380,2380,2380,0
|
|
20231107,112600,394757140,2380,2380,2380,2380,1
|
|
20231107,112500,394754760,2375,2375,2375,2375,84
|
|
20231107,112400,394555260,2380,2380,2380,2380,0
|
|
20231107,112300,394555260,2380,2380,2380,2380,0
|
|
20231107,112200,394555260,2380,2380,2380,2380,1
|
|
20231107,112100,394552880,2375,2375,2375,2375,0
|
|
20231107,112000,394552880,2375,2375,2375,2375,0
|
|
20231107,111900,394552880,2375,2375,2375,2375,926
|
|
20231107,111800,392353630,2375,2375,2375,2375,502
|
|
20231107,111700,391161380,2375,2375,2375,2375,110
|
|
20231107,111600,390900130,2375,2370,2380,2365,9121
|
|
20231107,111500,369261405,2375,2375,2375,2375,1119
|
|
20231107,111400,366603780,2385,2385,2385,2385,0
|
|
20231107,111300,366603780,2385,2385,2385,2385,0
|
|
20231107,111200,366603780,2385,2375,2385,2375,1506
|
|
20231107,111100,363027020,2385,2380,2385,2380,5043
|
|
20231107,111000,351024675,2385,2385,2385,2385,0
|
|
20231107,110900,351024675,2385,2385,2385,2385,43
|
|
20231107,110800,350922120,2385,2385,2385,2385,0
|
|
20231107,110700,350922120,2385,2385,2385,2385,200
|
|
20231107,110600,350445120,2385,2385,2385,2385,0
|
|
20231107,110500,350445120,2385,2385,2385,2385,0
|
|
20231107,110400,350445120,2385,2385,2385,2385,61
|
|
20231107,110300,350299635,2385,2390,2390,2385,508
|
|
20231107,110200,349088015,2390,2385,2390,2385,728
|
|
20231107,110100,347351600,2385,2385,2385,2385,1
|
|
20231107,110000,347349215,2390,2390,2390,2390,1
|
|
20231107,105900,347346825,2385,2385,2385,2385,100
|
|
20231107,105800,347108325,2390,2390,2390,2390,100
|
|
20231107,105700,346869325,2390,2390,2390,2390,150
|
|
20231107,105600,346510825,2390,2390,2390,2390,0
|
|
20231107,105500,346510825,2390,2390,2390,2390,0
|
|
20231107,105400,346510825,2390,2385,2390,2385,2
|
|
20231107,105300,346506050,2385,2385,2385,2385,114
|
|
20231107,105200,346234160,2385,2385,2385,2385,0
|
|
20231107,105100,346234160,2385,2385,2385,2385,50
|
|
20231107,105000,346114910,2385,2385,2385,2385,0
|
|
20231107,104900,346114910,2385,2385,2385,2385,91
|
|
20231107,104800,345897875,2390,2390,2390,2390,0
|
|
20231107,104700,345897875,2390,2390,2390,2390,0
|
|
20231107,104600,345897875,2390,2390,2390,2390,1
|
|
20231107,104500,345895485,2390,2390,2390,2390,0
|
|
20231107,104400,345895485,2390,2385,2390,2385,286
|
|
20231107,104300,345213070,2390,2390,2390,2390,300
|
|
20231107,104200,344496070,2390,2385,2390,2380,1608
|
|
20231107,104100,340662625,2390,2390,2390,2390,0
|
|
20231107,104000,340662625,2390,2390,2390,2390,0
|
|
20231107,103900,340662625,2390,2390,2390,2390,0
|
|
20231107,103800,340662625,2390,2390,2390,2390,0
|
|
20231107,103700,340662625,2390,2390,2390,2390,700
|
|
20231107,103600,338989625,2390,2390,2390,2390,1
|
|
20231107,103500,338987235,2385,2385,2385,2385,4
|
|
20231107,103400,338977695,2390,2390,2390,2390,418
|
|
20231107,103300,337978675,2390,2390,2390,2390,0
|
|
20231107,103200,337978675,2390,2390,2390,2390,0
|
|
20231107,103100,337978675,2390,2385,2390,2385,256
|
|
20231107,103000,337367360,2385,2385,2385,2385,5
|
|
20231107,102900,337355435,2390,2390,2390,2390,1
|
|
20231107,102800,337353045,2385,2385,2385,2385,1
|
|
20231107,102700,337350660,2390,2390,2390,2390,0
|
|
20231107,102600,337350660,2390,2385,2390,2385,6
|
|
20231107,102500,337336345,2385,2385,2385,2385,0
|
|
20231107,102400,337336345,2385,2385,2385,2385,1
|
|
20231107,102300,337333960,2385,2385,2385,2385,1
|
|
20231107,102200,337331575,2385,2385,2385,2385,0
|
|
20231107,102100,337331575,2385,2385,2385,2385,100
|
|
20231107,102000,337093075,2390,2390,2390,2390,11
|
|
20231107,101900,337066785,2390,2390,2390,2390,0
|
|
20231107,101800,337066785,2390,2390,2390,2390,0
|
|
20231107,101700,337066785,2390,2390,2390,2390,0
|
|
20231107,101600,337066785,2390,2390,2390,2390,1
|
|
20231107,101500,337064395,2385,2385,2385,2385,161
|
|
20231107,101400,336680410,2380,2380,2380,2380,10
|
|
20231107,101300,336656610,2380,2380,2380,2380,1
|
|
20231107,101200,336654230,2380,2380,2380,2380,101
|
|
20231107,101100,336413850,2380,2380,2380,2380,233
|
|
20231107,101000,335859310,2390,2390,2390,2390,0
|
|
20231107,100900,335859310,2390,2395,2395,2385,5267
|
|
20231107,100800,323288605,2390,2395,2395,2390,11
|
|
20231107,100700,323262265,2395,2390,2395,2390,226
|
|
20231107,100600,322722120,2395,2395,2395,2395,0
|
|
20231107,100500,322722120,2395,2395,2395,2395,979
|
|
20231107,100400,320377415,2395,2395,2395,2390,1096
|
|
20231107,100300,317757600,2395,2395,2395,2395,1
|
|
20231107,100200,317755205,2390,2390,2390,2390,300
|
|
20231107,100100,317038205,2395,2395,2395,2395,0
|
|
20231107,100000,317038205,2395,2390,2395,2390,2
|
|
20231107,095900,317033420,2395,2395,2395,2395,26
|
|
20231107,095800,316971150,2395,2390,2395,2390,169
|
|
20231107,095700,316567235,2395,2400,2400,2395,405
|
|
20231107,095600,315595260,2390,2400,2400,2390,225
|
|
20231107,095500,315057500,2390,2400,2400,2390,1001
|
|
20231107,095400,312665100,2390,2400,2400,2390,20
|
|
20231107,095300,312617200,2400,2390,2400,2390,501
|
|
20231107,095200,311419800,2395,2395,2395,2395,1
|
|
20231107,095100,311417405,2400,2400,2400,2400,320
|
|
20231107,095000,310649405,2400,2405,2405,2400,401
|
|
20231107,094900,309687000,2400,2390,2400,2390,1173
|
|
20231107,094800,306873520,2390,2405,2405,2390,4
|
|
20231107,094700,306863945,2400,2395,2400,2395,2168
|
|
20231107,094600,301670330,2395,2405,2405,2395,106
|
|
20231107,094500,301416410,2405,2405,2405,2405,0
|
|
20231107,094400,301416410,2405,2405,2405,2405,0
|
|
20231107,094300,301416410,2405,2405,2405,2405,1
|
|
20231107,094200,301414005,2400,2400,2400,2400,891
|
|
20231107,094100,299275605,2400,2400,2400,2400,50
|
|
20231107,094000,299155605,2400,2410,2410,2400,904
|
|
20231107,093900,296985990,2405,2405,2405,2405,2300
|
|
20231107,093800,291454490,2405,2405,2405,2405,207
|
|
20231107,093700,290956655,2405,2405,2405,2405,3005
|
|
20231107,093600,283729630,2405,2400,2405,2400,17
|
|
20231107,093500,283688750,2400,2410,2410,2400,1057
|
|
20231107,093400,281151890,2410,2410,2410,2410,21
|
|
20231107,093300,281101280,2415,2405,2415,2395,17494
|
|
20231107,093200,239005005,2400,2400,2400,2400,4227
|
|
20231107,093100,228860205,2400,2400,2400,2400,1013
|
|
20231107,093000,226429005,2400,2400,2400,2395,117
|
|
20231107,092900,226148705,2400,2400,2400,2400,100
|
|
20231107,092800,225908705,2400,2400,2400,2400,101
|
|
20231107,092700,225666305,2400,2400,2400,2400,1
|
|
20231107,092600,225663905,2385,2390,2390,2385,1000
|
|
20231107,092500,223278810,2400,2400,2400,2400,400
|
|
20231107,092400,222318810,2395,2395,2395,2395,0
|
|
20231107,092300,222318810,2395,2395,2395,2385,3199
|
|
20231107,092200,214678605,2400,2400,2400,2400,2092
|
|
20231107,092100,209657805,2400,2400,2400,2400,10
|
|
20231107,092000,209633805,2400,2390,2400,2390,2580
|
|
20231107,091900,203447605,2400,2400,2400,2400,0
|
|
20231107,091800,203447605,2400,2400,2400,2400,1606
|
|
20231107,091700,199593205,2400,2400,2400,2400,0
|
|
20231107,091600,199593205,2400,2400,2400,2400,1
|
|
20231107,091500,199590805,2390,2390,2390,2390,2286
|
|
20231107,091400,194127265,2390,2400,2400,2390,2764
|
|
20231107,091300,187516210,2405,2395,2405,2395,525
|
|
20231107,091200,186257355,2395,2405,2405,2395,8708
|
|
20231107,091100,165314670,2405,2400,2405,2400,101
|
|
20231107,091000,165072265,2400,2400,2400,2400,4114
|
|
20231107,090900,155198665,2400,2400,2400,2400,1050
|
|
20231107,090800,152678665,2390,2395,2400,2390,1066
|
|
20231107,090700,150125675,2395,2385,2395,2385,2420
|
|
20231107,090600,144348855,2385,2380,2385,2380,91
|
|
20231107,090500,144132125,2380,2380,2380,2380,13
|
|
20231107,090400,144101185,2370,2380,2380,2370,1328
|
|
20231107,090300,140948825,2380,2365,2380,2365,9092
|
|
20231107,090200,119316275,2365,2375,2375,2365,25239
|
|
20231107,090100,59375925,2380,2385,2400,2375,18192
|
|
20231107,090000,16076690,2405,2380,2405,2380,6719
|