584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184100,654238200,2440,2440,2440,2440,6951
|
|
20231122,184000,654238200,2440,2440,2440,2440,0
|
|
20231122,183900,654238200,2440,2440,2440,2440,0
|
|
20231122,183800,654238200,2440,2440,2440,2440,0
|
|
20231122,183700,654238200,2440,2440,2440,2440,0
|
|
20231122,183600,654238200,2440,2440,2440,2440,0
|
|
20231122,183500,654238200,2440,2440,2440,2440,0
|
|
20231122,183400,654238200,2440,2440,2440,2440,0
|
|
20231122,183300,654238200,2440,2440,2440,2440,0
|
|
20231122,183200,654238200,2440,2440,2440,2440,0
|
|
20231122,183100,654238200,2440,2440,2440,2440,0
|
|
20231122,183000,654238200,2440,2440,2440,2440,0
|
|
20231122,182900,654238200,2440,2440,2440,2440,0
|
|
20231122,182800,654238200,2440,2440,2440,2440,0
|
|
20231122,182700,654238200,2440,2440,2440,2440,0
|
|
20231122,182600,654238200,2440,2440,2440,2440,0
|
|
20231122,182500,654238200,2440,2440,2440,2440,0
|
|
20231122,182400,654238200,2440,2440,2440,2440,0
|
|
20231122,182300,654238200,2440,2440,2440,2440,0
|
|
20231122,182200,654238200,2440,2440,2440,2440,0
|
|
20231122,182100,654238200,2440,2440,2440,2440,0
|
|
20231122,182000,654238200,2440,2440,2440,2440,0
|
|
20231122,181900,654238200,2440,2440,2440,2440,0
|
|
20231122,181800,654238200,2440,2440,2440,2440,0
|
|
20231122,181700,654238200,2440,2440,2440,2440,0
|
|
20231122,181600,654238200,2440,2440,2440,2440,0
|
|
20231122,181500,654238200,2440,2440,2440,2440,0
|
|
20231122,181400,654238200,2440,2440,2440,2440,0
|
|
20231122,181300,654238200,2440,2440,2440,2440,0
|
|
20231122,181200,654238200,2440,2440,2440,2440,0
|
|
20231122,181100,654238200,2440,2440,2440,2440,6951
|
|
20231122,181000,654238200,2440,2440,2440,2440,0
|
|
20231122,180900,654238200,2440,2440,2440,2440,0
|
|
20231122,180800,654238200,2440,2440,2440,2440,0
|
|
20231122,180700,654238200,2440,2440,2440,2440,0
|
|
20231122,180600,654238200,2440,2440,2440,2440,0
|
|
20231122,180500,654238200,2440,2440,2440,2440,0
|
|
20231122,180400,654238200,2440,2440,2440,2440,0
|
|
20231122,180300,654238200,2440,2440,2440,2440,0
|
|
20231122,180200,654238200,2440,2440,2440,2440,0
|
|
20231122,180100,654238200,2440,2440,2440,2440,0
|
|
20231122,180000,654238200,2440,2440,2440,2440,0
|
|
20231122,175900,654238200,2440,2440,2440,2440,0
|
|
20231122,175800,654238200,2440,2440,2440,2440,0
|
|
20231122,175700,654238200,2440,2440,2440,2440,0
|
|
20231122,175600,654238200,2440,2440,2440,2440,0
|
|
20231122,175500,654238200,2440,2440,2440,2440,0
|
|
20231122,175400,654238200,2440,2440,2440,2440,0
|
|
20231122,175300,654238200,2440,2440,2440,2440,0
|
|
20231122,175200,654238200,2440,2440,2440,2440,0
|
|
20231122,175100,654238200,2440,2440,2440,2440,0
|
|
20231122,175000,654238200,2440,2440,2440,2440,0
|
|
20231122,174900,654238200,2440,2440,2440,2440,0
|
|
20231122,174800,654238200,2440,2440,2440,2440,0
|
|
20231122,174700,654238200,2440,2440,2440,2440,0
|
|
20231122,174600,654238200,2440,2440,2440,2440,0
|
|
20231122,174500,654238200,2440,2440,2440,2440,0
|
|
20231122,174400,654238200,2440,2440,2440,2440,0
|
|
20231122,174300,654238200,2440,2440,2440,2440,0
|
|
20231122,174200,654238200,2440,2440,2440,2440,0
|
|
20231122,174100,654238200,2440,2440,2440,2440,6951
|
|
20231122,174000,654238200,2440,2440,2440,2440,0
|
|
20231122,173900,654238200,2440,2440,2440,2440,0
|
|
20231122,173800,654238200,2440,2440,2440,2440,0
|
|
20231122,173700,654238200,2440,2440,2440,2440,0
|
|
20231122,173600,654238200,2440,2440,2440,2440,0
|
|
20231122,173500,654238200,2440,2440,2440,2440,0
|
|
20231122,173400,654238200,2440,2440,2440,2440,0
|
|
20231122,173300,654238200,2440,2440,2440,2440,0
|
|
20231122,173200,654238200,2440,2440,2440,2440,0
|
|
20231122,173100,654238200,2440,2440,2440,2440,0
|
|
20231122,173000,654238200,2440,2440,2440,2440,0
|
|
20231122,172900,654238200,2440,2440,2440,2440,0
|
|
20231122,172800,654238200,2440,2440,2440,2440,0
|
|
20231122,172700,654238200,2440,2440,2440,2440,0
|
|
20231122,172600,654238200,2440,2440,2440,2440,0
|
|
20231122,172500,654238200,2440,2440,2440,2440,0
|
|
20231122,172400,654238200,2440,2440,2440,2440,0
|
|
20231122,172300,654238200,2440,2440,2440,2440,0
|
|
20231122,172200,654238200,2440,2440,2440,2440,0
|
|
20231122,172100,654238200,2440,2440,2440,2440,0
|
|
20231122,172000,654238200,2440,2440,2440,2440,0
|
|
20231122,171900,654238200,2440,2440,2440,2440,0
|
|
20231122,171800,654238200,2440,2440,2440,2440,0
|
|
20231122,171700,654238200,2440,2440,2440,2440,0
|
|
20231122,171600,654238200,2440,2440,2440,2440,0
|
|
20231122,171500,654238200,2440,2440,2440,2440,0
|
|
20231122,171400,654238200,2440,2440,2440,2440,0
|
|
20231122,171300,654238200,2440,2440,2440,2440,0
|
|
20231122,171200,654238200,2440,2440,2440,2440,0
|
|
20231122,171100,654238200,2440,2440,2440,2440,6951
|
|
20231122,171000,654238200,2440,2440,2440,2440,0
|
|
20231122,170900,654238200,2440,2440,2440,2440,0
|
|
20231122,170800,654238200,2440,2440,2440,2440,0
|
|
20231122,170700,654238200,2440,2440,2440,2440,0
|
|
20231122,170600,654238200,2440,2440,2440,2440,0
|
|
20231122,170500,654238200,2440,2440,2440,2440,0
|
|
20231122,170400,654238200,2440,2440,2440,2440,0
|
|
20231122,170300,654238200,2440,2440,2440,2440,0
|
|
20231122,170200,654238200,2440,2440,2440,2440,0
|
|
20231122,170100,654238200,2440,2440,2440,2440,0
|
|
20231122,170000,654238200,2440,2440,2440,2440,0
|
|
20231122,165900,654238200,2440,2440,2440,2440,0
|
|
20231122,165800,654238200,2440,2440,2440,2440,0
|
|
20231122,165700,654238200,2440,2440,2440,2440,0
|
|
20231122,165600,654238200,2440,2440,2440,2440,0
|
|
20231122,165500,654238200,2440,2440,2440,2440,0
|
|
20231122,165400,654238200,2440,2440,2440,2440,0
|
|
20231122,165300,654238200,2440,2440,2440,2440,0
|
|
20231122,165200,654238200,2440,2440,2440,2440,0
|
|
20231122,165100,654238200,2440,2440,2440,2440,0
|
|
20231122,165000,654238200,2440,2440,2440,2440,0
|
|
20231122,164900,654238200,2440,2440,2440,2440,0
|
|
20231122,164800,654238200,2440,2440,2440,2440,0
|
|
20231122,164700,654238200,2440,2440,2440,2440,0
|
|
20231122,164600,654238200,2440,2440,2440,2440,0
|
|
20231122,164500,654238200,2440,2440,2440,2440,0
|
|
20231122,164400,654238200,2440,2440,2440,2440,0
|
|
20231122,164300,654238200,2440,2440,2440,2440,0
|
|
20231122,164200,654238200,2440,2440,2440,2440,0
|
|
20231122,164100,654238200,2440,2440,2440,2440,6951
|
|
20231122,164000,654238200,2440,2440,2440,2440,0
|
|
20231122,163900,654238200,2440,2440,2440,2440,0
|
|
20231122,163800,654238200,2440,2440,2440,2440,0
|
|
20231122,163700,654238200,2440,2440,2440,2440,0
|
|
20231122,163600,654238200,2440,2440,2440,2440,0
|
|
20231122,163500,654238200,2440,2440,2440,2440,0
|
|
20231122,163400,654238200,2440,2440,2440,2440,0
|
|
20231122,163300,654238200,2440,2440,2440,2440,0
|
|
20231122,163200,654238200,2440,2440,2440,2440,0
|
|
20231122,163100,654238200,2440,2440,2440,2440,0
|
|
20231122,163000,654238200,2440,2440,2440,2440,0
|
|
20231122,162900,654238200,2440,2440,2440,2440,0
|
|
20231122,162800,654238200,2440,2440,2440,2440,0
|
|
20231122,162700,654238200,2440,2440,2440,2440,0
|
|
20231122,162600,654238200,2440,2440,2440,2440,0
|
|
20231122,162500,654238200,2440,2440,2440,2440,0
|
|
20231122,162400,654238200,2440,2440,2440,2440,0
|
|
20231122,162300,654238200,2440,2440,2440,2440,0
|
|
20231122,162200,654238200,2440,2440,2440,2440,0
|
|
20231122,162100,654238200,2440,2440,2440,2440,0
|
|
20231122,162000,654238200,2440,2440,2440,2440,0
|
|
20231122,161900,654238200,2440,2440,2440,2440,0
|
|
20231122,161800,654238200,2440,2440,2440,2440,0
|
|
20231122,161700,654238200,2440,2440,2440,2440,0
|
|
20231122,161600,654238200,2440,2440,2440,2440,0
|
|
20231122,161500,654238200,2440,2440,2440,2440,0
|
|
20231122,161400,654238200,2440,2440,2440,2440,0
|
|
20231122,161300,654238200,2440,2440,2440,2440,0
|
|
20231122,161200,654238200,2440,2440,2440,2440,0
|
|
20231122,161100,654238200,2440,2440,2440,2440,6951
|
|
20231122,161000,654238200,2440,2440,2440,2440,0
|
|
20231122,160900,654238200,2440,2440,2440,2440,0
|
|
20231122,160800,654238200,2440,2440,2440,2440,0
|
|
20231122,160700,654238200,2440,2440,2440,2440,0
|
|
20231122,160600,654238200,2440,2440,2440,2440,0
|
|
20231122,160500,654238200,2440,2440,2440,2440,0
|
|
20231122,160400,654238200,2440,2440,2440,2440,0
|
|
20231122,160300,654238200,2440,2440,2440,2440,0
|
|
20231122,160200,654238200,2440,2440,2440,2440,0
|
|
20231122,160100,654238200,2440,2440,2440,2440,0
|
|
20231122,160000,654238200,2440,2440,2440,2440,0
|
|
20231122,155900,654238200,2440,2440,2440,2440,0
|
|
20231122,155800,654238200,2440,2440,2440,2440,0
|
|
20231122,155700,654238200,2440,2440,2440,2440,0
|
|
20231122,155600,654238200,2440,2440,2440,2440,0
|
|
20231122,155500,654238200,2440,2440,2440,2440,0
|
|
20231122,155400,654238200,2440,2440,2440,2440,0
|
|
20231122,155300,654238200,2440,2440,2440,2440,0
|
|
20231122,155200,654238200,2440,2440,2440,2440,0
|
|
20231122,155100,654238200,2440,2440,2440,2440,0
|
|
20231122,155000,654238200,2440,2440,2440,2440,0
|
|
20231122,154900,654238200,2440,2440,2440,2440,0
|
|
20231122,154800,654238200,2440,2440,2440,2440,0
|
|
20231122,154700,654238200,2440,2440,2440,2440,0
|
|
20231122,154600,654238200,2440,2440,2440,2440,0
|
|
20231122,154500,654238200,2440,2440,2440,2440,0
|
|
20231122,154400,654238200,2440,2440,2440,2440,0
|
|
20231122,154300,654238200,2440,2440,2440,2440,0
|
|
20231122,154200,654238200,2440,2440,2440,2440,0
|
|
20231122,154100,654238200,2440,2440,2440,2440,6951
|
|
20231122,154000,654238200,2440,2440,2440,2440,0
|
|
20231122,153900,654238200,2440,2440,2440,2440,0
|
|
20231122,153800,654238200,2440,2440,2440,2440,0
|
|
20231122,153700,654238200,2440,2440,2440,2440,0
|
|
20231122,153600,654238200,2440,2440,2440,2440,0
|
|
20231122,153500,654238200,2440,2440,2440,2440,0
|
|
20231122,153400,654238200,2440,2440,2440,2440,0
|
|
20231122,153300,654238200,2440,2440,2440,2440,0
|
|
20231122,153200,654238200,2440,2440,2440,2440,0
|
|
20231122,153100,654238200,2440,2440,2440,2440,0
|
|
20231122,153000,654238200,2440,2440,2440,2440,6951
|
|
20231122,152900,637277760,2440,2440,2440,2440,0
|
|
20231122,152800,637277760,2440,2440,2440,2440,0
|
|
20231122,152700,637277760,2440,2440,2440,2440,0
|
|
20231122,152600,637277760,2440,2440,2440,2440,0
|
|
20231122,152500,637277760,2440,2440,2440,2440,0
|
|
20231122,152400,637277760,2440,2440,2440,2440,0
|
|
20231122,152300,637277760,2440,2440,2440,2440,0
|
|
20231122,152200,637277760,2440,2440,2440,2440,0
|
|
20231122,152100,637277760,2440,2440,2440,2440,0
|
|
20231122,152000,637277760,2440,2440,2440,2440,0
|
|
20231122,151900,637277760,2440,2450,2450,2440,2170
|
|
20231122,151800,631979480,2440,2450,2450,2440,914
|
|
20231122,151700,629740885,2445,2445,2445,2445,1234
|
|
20231122,151600,626723755,2445,2445,2445,2445,100
|
|
20231122,151500,626479255,2445,2440,2445,2440,2
|
|
20231122,151400,626474370,2445,2445,2445,2445,0
|
|
20231122,151300,626474370,2445,2445,2445,2445,0
|
|
20231122,151200,626474370,2445,2445,2445,2445,409
|
|
20231122,151100,625474365,2445,2445,2445,2445,430
|
|
20231122,151000,624423015,2445,2445,2445,2445,209
|
|
20231122,150900,623912010,2445,2445,2445,2440,12
|
|
20231122,150800,623882720,2445,2445,2445,2445,0
|
|
20231122,150700,623882720,2445,2445,2445,2445,0
|
|
20231122,150600,623882720,2445,2445,2450,2445,4102
|
|
20231122,150500,613853325,2445,2445,2445,2445,0
|
|
20231122,150400,613853325,2445,2445,2445,2445,0
|
|
20231122,150300,613853325,2445,2445,2445,2445,30
|
|
20231122,150200,613779975,2445,2440,2445,2440,30
|
|
20231122,150100,613706680,2440,2440,2445,2440,183
|
|
20231122,150000,613260150,2445,2440,2445,2440,621
|
|
20231122,145900,611742825,2445,2440,2445,2440,33
|
|
20231122,145800,611662230,2445,2440,2445,2440,451
|
|
20231122,145700,610559670,2445,2445,2445,2440,48
|
|
20231122,145600,610442540,2440,2445,2445,2440,704
|
|
20231122,145500,608722270,2445,2445,2445,2445,10
|
|
20231122,145400,608697820,2445,2445,2445,2445,24
|
|
20231122,145300,608639140,2445,2445,2445,2445,1
|
|
20231122,145200,608636695,2440,2445,2445,2440,213
|
|
20231122,145100,608116970,2440,2445,2445,2440,719
|
|
20231122,145000,606360570,2445,2445,2445,2445,0
|
|
20231122,144900,606360570,2445,2445,2445,2445,0
|
|
20231122,144800,606360570,2445,2445,2445,2445,50
|
|
20231122,144700,606238320,2445,2445,2445,2445,0
|
|
20231122,144600,606238320,2445,2445,2445,2445,133
|
|
20231122,144500,605913135,2445,2445,2445,2445,20
|
|
20231122,144400,605864235,2445,2445,2445,2445,1651
|
|
20231122,144300,601827540,2440,2440,2440,2440,765
|
|
20231122,144200,599960940,2435,2435,2435,2435,418
|
|
20231122,144100,598943110,2440,2435,2440,2435,43
|
|
20231122,144000,598838400,2440,2440,2440,2440,45
|
|
20231122,143900,598728600,2440,2440,2440,2440,0
|
|
20231122,143800,598728600,2440,2440,2440,2440,7446
|
|
20231122,143700,580560360,2445,2445,2445,2445,0
|
|
20231122,143600,580560360,2445,2450,2450,2445,437
|
|
20231122,143500,579490675,2450,2445,2450,2440,922
|
|
20231122,143400,577240260,2450,2450,2450,2450,62
|
|
20231122,143300,577088360,2450,2450,2450,2450,1
|
|
20231122,143200,577085910,2445,2445,2450,2445,73
|
|
20231122,143100,576907420,2450,2450,2450,2450,1
|
|
20231122,143000,576904970,2445,2445,2445,2445,544
|
|
20231122,142900,575574890,2445,2450,2450,2445,36
|
|
20231122,142800,575486840,2450,2445,2450,2445,156
|
|
20231122,142700,575105390,2450,2445,2450,2445,3
|
|
20231122,142600,575098045,2450,2445,2450,2445,4
|
|
20231122,142500,575088255,2450,2445,2450,2445,413
|
|
20231122,142400,574076415,2450,2445,2450,2445,219
|
|
20231122,142300,573539950,2445,2450,2450,2445,2
|
|
20231122,142200,573535055,2445,2450,2450,2445,4
|
|
20231122,142100,573525265,2445,2440,2445,2440,672
|
|
20231122,142000,571882265,2440,2445,2445,2440,1500
|
|
20231122,141900,568221675,2445,2445,2445,2445,2
|
|
20231122,141800,568216785,2440,2440,2440,2440,4
|
|
20231122,141700,568207025,2440,2450,2450,2440,10
|
|
20231122,141600,568182535,2440,2445,2450,2440,1704
|
|
20231122,141500,564023665,2450,2450,2450,2450,10
|
|
20231122,141400,563999165,2450,2445,2450,2445,2
|
|
20231122,141300,563994270,2450,2440,2450,2440,6
|
|
20231122,141200,563979595,2450,2440,2450,2440,8
|
|
20231122,141100,563960035,2450,2450,2450,2450,6
|
|
20231122,141000,563945335,2440,2440,2450,2440,5
|
|
20231122,140900,563933115,2450,2450,2450,2440,3
|
|
20231122,140800,563925775,2440,2445,2450,2440,3997
|
|
20231122,140700,554153115,2450,2445,2450,2445,3
|
|
20231122,140600,554145770,2450,2450,2450,2450,0
|
|
20231122,140500,554145770,2450,2450,2450,2450,0
|
|
20231122,140400,554145770,2450,2440,2450,2440,3006
|
|
20231122,140300,546781090,2450,2450,2450,2450,0
|
|
20231122,140200,546781090,2450,2450,2450,2450,1
|
|
20231122,140100,546778640,2440,2440,2450,2440,190
|
|
20231122,140000,546314880,2440,2450,2450,2440,37
|
|
20231122,135900,546224270,2440,2450,2450,2440,4486
|
|
20231122,135800,535277350,2445,2445,2445,2445,0
|
|
20231122,135700,535277350,2445,2445,2445,2445,10
|
|
20231122,135600,535252900,2445,2445,2450,2440,155
|
|
20231122,135500,534873925,2440,2445,2445,2440,106
|
|
20231122,135400,534614760,2440,2445,2445,2440,11
|
|
20231122,135300,534587870,2445,2445,2445,2445,950
|
|
20231122,135200,532265120,2445,2445,2445,2440,336
|
|
20231122,135100,531444095,2450,2445,2450,2445,541
|
|
20231122,135000,530121345,2450,2450,2450,2450,2734
|
|
20231122,134900,523423045,2450,2455,2455,2450,1635
|
|
20231122,134800,519416795,2455,2450,2455,2450,500
|
|
20231122,134700,518191295,2450,2450,2450,2450,0
|
|
20231122,134600,518191295,2450,2455,2455,2450,696
|
|
20231122,134500,516486070,2455,2455,2455,2455,1
|
|
20231122,134400,516483615,2450,2455,2455,2450,519
|
|
20231122,134300,515211790,2455,2455,2455,2455,550
|
|
20231122,134200,513861540,2455,2455,2455,2455,100
|
|
20231122,134100,513616040,2455,2455,2455,2455,40
|
|
20231122,134000,513517840,2455,2455,2455,2455,5
|
|
20231122,133900,513505565,2455,2455,2455,2455,0
|
|
20231122,133800,513505565,2455,2450,2455,2450,103
|
|
20231122,133700,513253205,2450,2450,2450,2450,484
|
|
20231122,133600,512067405,2450,2450,2450,2450,100
|
|
20231122,133500,511822405,2455,2455,2455,2455,473
|
|
20231122,133400,510661190,2455,2455,2455,2455,12
|
|
20231122,133300,510631730,2455,2455,2455,2455,244
|
|
20231122,133200,510032710,2455,2455,2455,2455,100
|
|
20231122,133100,509787210,2455,2455,2455,2455,407
|
|
20231122,133000,508788025,2455,2450,2455,2450,2101
|
|
20231122,132900,503640070,2455,2445,2455,2445,1487
|
|
20231122,132800,499999415,2450,2450,2450,2450,200
|
|
20231122,132700,499509415,2450,2450,2450,2450,0
|
|
20231122,132600,499509415,2450,2450,2450,2450,0
|
|
20231122,132500,499509415,2450,2455,2455,2450,17
|
|
20231122,132400,499467760,2450,2450,2450,2450,850
|
|
20231122,132300,497385260,2450,2455,2455,2450,101
|
|
20231122,132200,497137805,2450,2450,2450,2450,50
|
|
20231122,132100,497015305,2455,2455,2455,2455,16
|
|
20231122,132000,496976025,2455,2455,2455,2450,277
|
|
20231122,131900,496297365,2450,2450,2450,2450,169
|
|
20231122,131800,495883315,2450,2450,2455,2450,919
|
|
20231122,131700,493631760,2455,2455,2455,2455,0
|
|
20231122,131600,493631760,2455,2450,2455,2450,2
|
|
20231122,131500,493626855,2450,2450,2450,2450,101
|
|
20231122,131400,493379405,2455,2455,2455,2455,956
|
|
20231122,131300,491032425,2455,2455,2455,2455,5
|
|
20231122,131200,491020150,2455,2455,2455,2455,0
|
|
20231122,131100,491020150,2455,2450,2455,2450,427
|
|
20231122,131000,489972940,2450,2450,2450,2450,5081
|
|
20231122,130900,477524490,2450,2445,2450,2445,1800
|
|
20231122,130800,473121990,2450,2445,2450,2445,179
|
|
20231122,130700,472684330,2445,2450,2450,2445,17
|
|
20231122,130600,472642685,2450,2450,2455,2450,4784
|
|
20231122,130500,460921880,2450,2450,2455,2450,1144
|
|
20231122,130400,458119075,2450,2450,2460,2450,10884
|
|
20231122,130300,431381270,2455,2440,2455,2440,51095
|
|
20231122,130200,306311715,2440,2440,2440,2440,2798
|
|
20231122,130100,299484595,2445,2445,2445,2440,101
|
|
20231122,130000,299237660,2445,2435,2445,2435,19677
|
|
20231122,125900,251287985,2435,2435,2435,2435,1
|
|
20231122,125800,251285550,2435,2430,2435,2430,459
|
|
20231122,125700,250170175,2435,2435,2435,2435,6
|
|
20231122,125600,250155565,2435,2435,2435,2430,52
|
|
20231122,125500,250029195,2430,2430,2430,2430,1
|
|
20231122,125400,250026765,2430,2430,2430,2430,10
|
|
20231122,125300,250002465,2430,2435,2435,2430,3
|
|
20231122,125200,249995170,2430,2430,2430,2430,8641
|
|
20231122,125100,228997540,2430,2430,2430,2430,157
|
|
20231122,125000,228616030,2430,2430,2430,2430,12
|
|
20231122,124900,228586870,2430,2430,2430,2430,1
|
|
20231122,124800,228584440,2430,2430,2430,2430,500
|
|
20231122,124700,227369440,2430,2430,2430,2430,369
|
|
20231122,124600,226472770,2430,2430,2430,2430,1
|
|
20231122,124500,226470340,2425,2425,2425,2425,20
|
|
20231122,124400,226421840,2430,2430,2430,2430,0
|
|
20231122,124300,226421840,2430,2425,2430,2425,109
|
|
20231122,124200,226157510,2425,2425,2425,2425,1349
|
|
20231122,124100,222886185,2430,2430,2430,2430,10
|
|
20231122,124000,222861885,2430,2430,2430,2430,0
|
|
20231122,123900,222861885,2430,2430,2430,2430,18
|
|
20231122,123800,222818145,2430,2430,2430,2430,0
|
|
20231122,123700,222818145,2430,2430,2430,2430,0
|
|
20231122,123600,222818145,2430,2430,2430,2430,0
|
|
20231122,123500,222818145,2430,2430,2430,2430,0
|
|
20231122,123400,222818145,2430,2430,2430,2430,0
|
|
20231122,123300,222818145,2430,2430,2430,2430,0
|
|
20231122,123200,222818145,2430,2430,2430,2430,0
|
|
20231122,123100,222818145,2430,2430,2430,2430,215
|
|
20231122,123000,222295695,2430,2430,2430,2430,0
|
|
20231122,122900,222295695,2430,2430,2430,2430,0
|
|
20231122,122800,222295695,2430,2425,2430,2425,66
|
|
20231122,122700,222135640,2430,2425,2430,2425,3002
|
|
20231122,122600,214840785,2430,2425,2430,2425,38
|
|
20231122,122500,214748620,2430,2430,2430,2430,0
|
|
20231122,122400,214748620,2430,2430,2430,2430,0
|
|
20231122,122300,214748620,2430,2430,2430,2430,500
|
|
20231122,122200,213533620,2430,2430,2430,2430,1
|
|
20231122,122100,213531190,2425,2425,2425,2425,149
|
|
20231122,122000,213169865,2430,2430,2430,2430,1
|
|
20231122,121900,213167435,2425,2425,2425,2425,0
|
|
20231122,121800,213167435,2425,2425,2425,2425,1542
|
|
20231122,121700,209428085,2425,2425,2425,2425,0
|
|
20231122,121600,209428085,2425,2425,2425,2425,10
|
|
20231122,121500,209403835,2425,2425,2425,2425,0
|
|
20231122,121400,209403835,2425,2425,2425,2425,0
|
|
20231122,121300,209403835,2425,2425,2425,2425,1
|
|
20231122,121200,209401410,2425,2425,2425,2425,305
|
|
20231122,121100,208661785,2425,2425,2425,2425,0
|
|
20231122,121000,208661785,2425,2425,2425,2425,0
|
|
20231122,120900,208661785,2425,2425,2425,2425,7
|
|
20231122,120800,208644810,2425,2425,2425,2425,593
|
|
20231122,120700,207206785,2425,2425,2425,2425,3453
|
|
20231122,120600,198833260,2425,2425,2425,2425,1070
|
|
20231122,120500,196238510,2425,2425,2425,2425,0
|
|
20231122,120400,196238510,2425,2425,2425,2425,3
|
|
20231122,120300,196231235,2425,2425,2425,2425,0
|
|
20231122,120200,196231235,2425,2425,2425,2425,1981
|
|
20231122,120100,191427310,2425,2420,2425,2420,431
|
|
20231122,120000,190384285,2425,2420,2425,2420,5947
|
|
20231122,115900,175992415,2425,2425,2425,2425,0
|
|
20231122,115800,175992415,2425,2425,2425,2425,0
|
|
20231122,115700,175992415,2425,2425,2425,2425,3
|
|
20231122,115600,175985140,2425,2425,2425,2425,0
|
|
20231122,115500,175985140,2425,2420,2425,2420,2001
|
|
20231122,115400,171142715,2425,2425,2425,2425,145
|
|
20231122,115300,170791090,2425,2420,2425,2420,2
|
|
20231122,115200,170786245,2425,2425,2425,2425,0
|
|
20231122,115100,170786245,2425,2425,2425,2425,2
|
|
20231122,115000,170781395,2425,2420,2425,2420,3
|
|
20231122,114900,170774130,2425,2425,2425,2425,1
|
|
20231122,114800,170771705,2420,2420,2420,2420,2500
|
|
20231122,114700,164721705,2425,2425,2425,2425,8
|
|
20231122,114600,164702305,2425,2425,2425,2425,0
|
|
20231122,114500,164702305,2425,2425,2425,2425,0
|
|
20231122,114400,164702305,2425,2425,2425,2425,0
|
|
20231122,114300,164702305,2425,2420,2425,2420,3
|
|
20231122,114200,164695040,2425,2425,2425,2425,0
|
|
20231122,114100,164695040,2425,2425,2425,2425,0
|
|
20231122,114000,164695040,2425,2425,2425,2425,1
|
|
20231122,113900,164692615,2425,2420,2425,2420,3
|
|
20231122,113800,164685350,2425,2425,2425,2425,0
|
|
20231122,113700,164685350,2425,2425,2425,2425,0
|
|
20231122,113600,164685350,2425,2425,2425,2425,0
|
|
20231122,113500,164685350,2425,2420,2425,2420,45
|
|
20231122,113400,164576445,2420,2425,2425,2420,261
|
|
20231122,113300,163944320,2420,2425,2425,2420,21
|
|
20231122,113200,163893495,2420,2420,2420,2420,41
|
|
20231122,113100,163794275,2425,2425,2425,2425,0
|
|
20231122,113000,163794275,2425,2420,2425,2420,30
|
|
20231122,112900,163721530,2425,2425,2425,2425,0
|
|
20231122,112800,163721530,2425,2425,2425,2425,0
|
|
20231122,112700,163721530,2425,2425,2425,2425,1
|
|
20231122,112600,163719105,2425,2425,2425,2425,0
|
|
20231122,112500,163719105,2425,2425,2425,2425,0
|
|
20231122,112400,163719105,2425,2425,2425,2425,0
|
|
20231122,112300,163719105,2425,2425,2425,2425,0
|
|
20231122,112200,163719105,2425,2420,2425,2420,2862
|
|
20231122,112100,156793060,2425,2425,2425,2425,0
|
|
20231122,112000,156793060,2425,2420,2425,2420,243
|
|
20231122,111900,156204995,2425,2425,2425,2420,885
|
|
20231122,111800,154063285,2420,2420,2420,2420,809
|
|
20231122,111700,152105505,2425,2425,2425,2425,10
|
|
20231122,111600,152081255,2425,2425,2425,2425,0
|
|
20231122,111500,152081255,2425,2425,2425,2425,0
|
|
20231122,111400,152081255,2425,2425,2425,2425,0
|
|
20231122,111300,152081255,2425,2425,2425,2425,0
|
|
20231122,111200,152081255,2425,2425,2425,2425,0
|
|
20231122,111100,152081255,2425,2420,2425,2420,201
|
|
20231122,111000,151594830,2425,2425,2425,2425,0
|
|
20231122,110900,151594830,2425,2425,2425,2425,13
|
|
20231122,110800,151563305,2425,2425,2425,2425,0
|
|
20231122,110700,151563305,2425,2425,2425,2425,0
|
|
20231122,110600,151563305,2425,2425,2425,2425,0
|
|
20231122,110500,151563305,2425,2420,2425,2420,4
|
|
20231122,110400,151553620,2425,2425,2425,2425,2
|
|
20231122,110300,151548770,2425,2425,2425,2425,0
|
|
20231122,110200,151548770,2425,2425,2425,2425,0
|
|
20231122,110100,151548770,2425,2425,2425,2425,0
|
|
20231122,110000,151548770,2425,2420,2425,2415,1601
|
|
20231122,105900,147681945,2420,2420,2420,2415,2437
|
|
20231122,105800,141794060,2415,2415,2415,2415,0
|
|
20231122,105700,141794060,2415,2420,2420,2415,2050
|
|
20231122,105600,136843060,2420,2425,2425,2420,802
|
|
20231122,105500,134900235,2420,2420,2420,2420,8
|
|
20231122,105400,134880875,2420,2420,2425,2420,248
|
|
20231122,105300,134280710,2420,2420,2420,2420,1
|
|
20231122,105200,134278290,2425,2425,2425,2425,42
|
|
20231122,105100,134176440,2425,2425,2425,2425,0
|
|
20231122,105000,134176440,2425,2425,2425,2425,200
|
|
20231122,104900,133691440,2425,2425,2425,2425,1
|
|
20231122,104800,133689015,2420,2420,2420,2420,0
|
|
20231122,104700,133689015,2420,2420,2420,2420,0
|
|
20231122,104600,133689015,2420,2420,2420,2420,0
|
|
20231122,104500,133689015,2420,2420,2420,2420,0
|
|
20231122,104400,133689015,2420,2420,2420,2420,0
|
|
20231122,104300,133689015,2420,2420,2420,2420,50
|
|
20231122,104200,133568015,2420,2420,2420,2420,100
|
|
20231122,104100,133326015,2420,2420,2420,2420,0
|
|
20231122,104000,133326015,2420,2425,2425,2420,3
|
|
20231122,103900,133318750,2425,2425,2425,2425,0
|
|
20231122,103800,133318750,2425,2425,2425,2425,0
|
|
20231122,103700,133318750,2425,2425,2425,2425,2000
|
|
20231122,103600,128468750,2425,2425,2425,2420,5
|
|
20231122,103500,128456635,2425,2425,2425,2425,2
|
|
20231122,103400,128451785,2425,2425,2425,2425,0
|
|
20231122,103300,128451785,2425,2425,2425,2425,2
|
|
20231122,103200,128446935,2425,2425,2425,2425,0
|
|
20231122,103100,128446935,2425,2425,2425,2425,0
|
|
20231122,103000,128446935,2425,2410,2425,2410,49
|
|
20231122,102900,128328830,2415,2415,2415,2415,2
|
|
20231122,102800,128324000,2420,2425,2425,2420,811
|
|
20231122,102700,126361370,2425,2420,2425,2420,101
|
|
20231122,102600,126116945,2420,2415,2420,2415,276
|
|
20231122,102500,125449405,2405,2415,2415,2405,312
|
|
20231122,102400,124698185,2415,2415,2415,2415,0
|
|
20231122,102300,124698185,2415,2415,2415,2415,0
|
|
20231122,102200,124698185,2415,2415,2415,2410,55
|
|
20231122,102100,124565625,2415,2415,2415,2415,0
|
|
20231122,102000,124565625,2415,2415,2415,2410,968
|
|
20231122,101900,122232725,2415,2415,2415,2415,448
|
|
20231122,101800,121150805,2415,2420,2420,2415,51
|
|
20231122,101700,121027630,2415,2415,2420,2415,1619
|
|
20231122,101600,117117730,2420,2415,2420,2415,201
|
|
20231122,101500,116632310,2415,2415,2415,2415,200
|
|
20231122,101400,116149310,2415,2415,2415,2415,0
|
|
20231122,101300,116149310,2415,2415,2420,2415,2501
|
|
20231122,101200,110104390,2415,2415,2415,2415,661
|
|
20231122,101100,108508075,2420,2415,2420,2415,5
|
|
20231122,101000,108495995,2420,2420,2420,2420,15
|
|
20231122,100900,108459695,2420,2415,2420,2405,6002
|
|
20231122,100800,94010995,2420,2420,2420,2420,1
|
|
20231122,100700,94008575,2420,2415,2420,2415,17
|
|
20231122,100600,93967515,2420,2420,2420,2420,3
|
|
20231122,100500,93960255,2420,2420,2420,2420,2
|
|
20231122,100400,93955415,2415,2420,2420,2415,2988
|
|
20231122,100300,86739370,2420,2420,2420,2420,88
|
|
20231122,100200,86526410,2420,2420,2420,2420,0
|
|
20231122,100100,86526410,2420,2420,2420,2420,10
|
|
20231122,100000,86502210,2420,2420,2420,2420,0
|
|
20231122,095900,86502210,2420,2420,2420,2420,0
|
|
20231122,095800,86502210,2420,2420,2420,2420,0
|
|
20231122,095700,86502210,2420,2420,2420,2420,0
|
|
20231122,095600,86502210,2420,2415,2420,2415,3001
|
|
20231122,095500,79254790,2420,2420,2420,2420,1
|
|
20231122,095400,79252370,2420,2420,2420,2420,0
|
|
20231122,095300,79252370,2420,2420,2420,2420,0
|
|
20231122,095200,79252370,2420,2420,2420,2420,0
|
|
20231122,095100,79252370,2420,2420,2420,2420,0
|
|
20231122,095000,79252370,2420,2420,2420,2420,0
|
|
20231122,094900,79252370,2420,2420,2420,2420,0
|
|
20231122,094800,79252370,2420,2420,2420,2420,0
|
|
20231122,094700,79252370,2420,2420,2420,2420,0
|
|
20231122,094600,79252370,2420,2415,2420,2415,21
|
|
20231122,094500,79201650,2420,2415,2420,2415,6460
|
|
20231122,094400,63600695,2430,2420,2430,2420,1966
|
|
20231122,094300,58842965,2420,2420,2420,2420,10
|
|
20231122,094200,58818765,2420,2430,2430,2420,128
|
|
20231122,094100,58507735,2425,2430,2430,2420,686
|
|
20231122,094000,56847550,2430,2425,2430,2425,497
|
|
20231122,093900,55642320,2430,2430,2430,2430,20
|
|
20231122,093800,55593720,2430,2430,2430,2420,104
|
|
20231122,093700,55342000,2430,2425,2430,2425,167
|
|
20231122,093600,54936970,2425,2420,2425,2420,468
|
|
20231122,093500,53804170,2425,2425,2425,2425,0
|
|
20231122,093400,53804170,2425,2420,2425,2420,351
|
|
20231122,093300,52954745,2420,2420,2430,2420,65
|
|
20231122,093200,52797365,2430,2430,2430,2430,202
|
|
20231122,093100,52306505,2430,2425,2430,2425,1172
|
|
20231122,093000,49462680,2430,2425,2430,2425,5
|
|
20231122,092900,49450535,2425,2420,2430,2420,1341
|
|
20231122,092800,46198115,2425,2435,2435,2420,2487
|
|
20231122,092700,40179550,2420,2425,2430,2420,825
|
|
20231122,092600,38174825,2430,2430,2430,2430,41
|
|
20231122,092500,38075195,2430,2425,2430,2425,2273
|
|
20231122,092400,32562110,2425,2425,2425,2425,3
|
|
20231122,092300,32554835,2420,2420,2420,2420,5
|
|
20231122,092200,32542735,2420,2420,2420,2420,4
|
|
20231122,092100,32533055,2420,2415,2420,2415,45
|
|
20231122,092000,32424375,2420,2420,2420,2420,401
|
|
20231122,091900,31453955,2415,2415,2415,2415,0
|
|
20231122,091800,31453955,2415,2415,2415,2415,0
|
|
20231122,091700,31453955,2415,2420,2420,2415,201
|
|
20231122,091600,30968535,2415,2415,2420,2415,563
|
|
20231122,091500,29608875,2410,2415,2415,2410,3
|
|
20231122,091400,29601640,2410,2410,2410,2410,0
|
|
20231122,091300,29601640,2410,2405,2410,2405,439
|
|
20231122,091200,28545650,2410,2410,2410,2410,0
|
|
20231122,091100,28545650,2410,2410,2410,2410,75
|
|
20231122,091000,28364900,2410,2410,2410,2410,0
|
|
20231122,090900,28364900,2410,2405,2410,2405,8
|
|
20231122,090800,28345645,2405,2410,2410,2405,1139
|
|
20231122,090700,25600660,2410,2410,2410,2410,12
|
|
20231122,090600,25571740,2410,2410,2410,2410,15
|
|
20231122,090500,25535590,2410,2410,2410,2410,1
|
|
20231122,090400,25533180,2410,2400,2410,2395,501
|
|
20231122,090300,24333265,2400,2395,2400,2390,4475
|
|
20231122,090200,13601240,2400,2400,2400,2395,1042
|
|
20231122,090100,11104440,2405,2420,2420,2405,1227
|
|
20231122,090000,8152850,2425,2425,2425,2425,3362
|