586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184300,679069355,2420,2420,2420,2420,3870
|
|
20231124,184200,679069355,2420,2420,2420,2420,0
|
|
20231124,184100,679069355,2420,2420,2420,2420,0
|
|
20231124,184000,679069355,2420,2420,2420,2420,0
|
|
20231124,183900,679069355,2420,2420,2420,2420,0
|
|
20231124,183800,679069355,2420,2420,2420,2420,0
|
|
20231124,183700,679069355,2420,2420,2420,2420,0
|
|
20231124,183600,679069355,2420,2420,2420,2420,0
|
|
20231124,183500,679069355,2420,2420,2420,2420,0
|
|
20231124,183400,679069355,2420,2420,2420,2420,0
|
|
20231124,183300,679069355,2420,2420,2420,2420,0
|
|
20231124,183200,679069355,2420,2420,2420,2420,0
|
|
20231124,183100,679069355,2420,2420,2420,2420,0
|
|
20231124,183000,679069355,2420,2420,2420,2420,0
|
|
20231124,182900,679069355,2420,2420,2420,2420,0
|
|
20231124,182800,679069355,2420,2420,2420,2420,0
|
|
20231124,182700,679069355,2420,2420,2420,2420,0
|
|
20231124,182600,679069355,2420,2420,2420,2420,0
|
|
20231124,182500,679069355,2420,2420,2420,2420,0
|
|
20231124,182400,679069355,2420,2420,2420,2420,0
|
|
20231124,182300,679069355,2420,2420,2420,2420,0
|
|
20231124,182200,679069355,2420,2420,2420,2420,0
|
|
20231124,182100,679069355,2420,2420,2420,2420,0
|
|
20231124,182000,679069355,2420,2420,2420,2420,0
|
|
20231124,181900,679069355,2420,2420,2420,2420,0
|
|
20231124,181800,679069355,2420,2420,2420,2420,0
|
|
20231124,181700,679069355,2420,2420,2420,2420,0
|
|
20231124,181600,679069355,2420,2420,2420,2420,0
|
|
20231124,181500,679069355,2420,2420,2420,2420,0
|
|
20231124,181400,679069355,2420,2420,2420,2420,0
|
|
20231124,181300,679069355,2420,2420,2420,2420,3870
|
|
20231124,181200,679069355,2420,2420,2420,2420,0
|
|
20231124,181100,679069355,2420,2420,2420,2420,0
|
|
20231124,181000,679069355,2420,2420,2420,2420,0
|
|
20231124,180900,679069355,2420,2420,2420,2420,0
|
|
20231124,180800,679069355,2420,2420,2420,2420,0
|
|
20231124,180700,679069355,2420,2420,2420,2420,0
|
|
20231124,180600,679069355,2420,2420,2420,2420,0
|
|
20231124,180500,679069355,2420,2420,2420,2420,0
|
|
20231124,180400,679069355,2420,2420,2420,2420,0
|
|
20231124,180300,679069355,2420,2420,2420,2420,0
|
|
20231124,180200,679069355,2420,2420,2420,2420,0
|
|
20231124,180100,679069355,2420,2420,2420,2420,0
|
|
20231124,180000,679069355,2420,2420,2420,2420,0
|
|
20231124,175900,679069355,2420,2420,2420,2420,0
|
|
20231124,175800,679069355,2420,2420,2420,2420,0
|
|
20231124,175700,679069355,2420,2420,2420,2420,0
|
|
20231124,175600,679069355,2420,2420,2420,2420,0
|
|
20231124,175500,679069355,2420,2420,2420,2420,0
|
|
20231124,175400,679069355,2420,2420,2420,2420,0
|
|
20231124,175300,679069355,2420,2420,2420,2420,0
|
|
20231124,175200,679069355,2420,2420,2420,2420,0
|
|
20231124,175100,679069355,2420,2420,2420,2420,0
|
|
20231124,175000,679069355,2420,2420,2420,2420,0
|
|
20231124,174900,679069355,2420,2420,2420,2420,0
|
|
20231124,174800,679069355,2420,2420,2420,2420,0
|
|
20231124,174700,679069355,2420,2420,2420,2420,0
|
|
20231124,174600,679069355,2420,2420,2420,2420,0
|
|
20231124,174500,679069355,2420,2420,2420,2420,0
|
|
20231124,174400,679069355,2420,2420,2420,2420,0
|
|
20231124,174300,679069355,2420,2420,2420,2420,3870
|
|
20231124,174200,679069355,2420,2420,2420,2420,0
|
|
20231124,174100,679069355,2420,2420,2420,2420,0
|
|
20231124,174000,679069355,2420,2420,2420,2420,0
|
|
20231124,173900,679069355,2420,2420,2420,2420,0
|
|
20231124,173800,679069355,2420,2420,2420,2420,0
|
|
20231124,173700,679069355,2420,2420,2420,2420,0
|
|
20231124,173600,679069355,2420,2420,2420,2420,0
|
|
20231124,173500,679069355,2420,2420,2420,2420,0
|
|
20231124,173400,679069355,2420,2420,2420,2420,0
|
|
20231124,173300,679069355,2420,2420,2420,2420,0
|
|
20231124,173200,679069355,2420,2420,2420,2420,0
|
|
20231124,173100,679069355,2420,2420,2420,2420,0
|
|
20231124,173000,679069355,2420,2420,2420,2420,0
|
|
20231124,172900,679069355,2420,2420,2420,2420,0
|
|
20231124,172800,679069355,2420,2420,2420,2420,0
|
|
20231124,172700,679069355,2420,2420,2420,2420,0
|
|
20231124,172600,679069355,2420,2420,2420,2420,0
|
|
20231124,172500,679069355,2420,2420,2420,2420,0
|
|
20231124,172400,679069355,2420,2420,2420,2420,0
|
|
20231124,172300,679069355,2420,2420,2420,2420,0
|
|
20231124,172200,679069355,2420,2420,2420,2420,0
|
|
20231124,172100,679069355,2420,2420,2420,2420,0
|
|
20231124,172000,679069355,2420,2420,2420,2420,0
|
|
20231124,171900,679069355,2420,2420,2420,2420,0
|
|
20231124,171800,679069355,2420,2420,2420,2420,0
|
|
20231124,171700,679069355,2420,2420,2420,2420,0
|
|
20231124,171600,679069355,2420,2420,2420,2420,0
|
|
20231124,171500,679069355,2420,2420,2420,2420,0
|
|
20231124,171400,679069355,2420,2420,2420,2420,0
|
|
20231124,171300,679069355,2420,2420,2420,2420,3870
|
|
20231124,171200,679069355,2420,2420,2420,2420,0
|
|
20231124,171100,679069355,2420,2420,2420,2420,0
|
|
20231124,171000,679069355,2420,2420,2420,2420,0
|
|
20231124,170900,679069355,2420,2420,2420,2420,0
|
|
20231124,170800,679069355,2420,2420,2420,2420,0
|
|
20231124,170700,679069355,2420,2420,2420,2420,0
|
|
20231124,170600,679069355,2420,2420,2420,2420,0
|
|
20231124,170500,679069355,2420,2420,2420,2420,0
|
|
20231124,170400,679069355,2420,2420,2420,2420,0
|
|
20231124,170300,679069355,2420,2420,2420,2420,0
|
|
20231124,170200,679069355,2420,2420,2420,2420,0
|
|
20231124,170100,679069355,2420,2420,2420,2420,0
|
|
20231124,170000,679069355,2420,2420,2420,2420,0
|
|
20231124,165900,679069355,2420,2420,2420,2420,0
|
|
20231124,165800,679069355,2420,2420,2420,2420,0
|
|
20231124,165700,679069355,2420,2420,2420,2420,0
|
|
20231124,165600,679069355,2420,2420,2420,2420,0
|
|
20231124,165500,679069355,2420,2420,2420,2420,0
|
|
20231124,165400,679069355,2420,2420,2420,2420,0
|
|
20231124,165300,679069355,2420,2420,2420,2420,0
|
|
20231124,165200,679069355,2420,2420,2420,2420,0
|
|
20231124,165100,679069355,2420,2420,2420,2420,0
|
|
20231124,165000,679069355,2420,2420,2420,2420,0
|
|
20231124,164900,679069355,2420,2420,2420,2420,0
|
|
20231124,164800,679069355,2420,2420,2420,2420,0
|
|
20231124,164700,679069355,2420,2420,2420,2420,0
|
|
20231124,164600,679069355,2420,2420,2420,2420,0
|
|
20231124,164500,679069355,2420,2420,2420,2420,0
|
|
20231124,164400,679069355,2420,2420,2420,2420,0
|
|
20231124,164300,679069355,2420,2420,2420,2420,3870
|
|
20231124,164200,679069355,2420,2420,2420,2420,0
|
|
20231124,164100,679069355,2420,2420,2420,2420,0
|
|
20231124,164000,679069355,2420,2420,2420,2420,0
|
|
20231124,163900,679069355,2420,2420,2420,2420,0
|
|
20231124,163800,679069355,2420,2420,2420,2420,0
|
|
20231124,163700,679069355,2420,2420,2420,2420,0
|
|
20231124,163600,679069355,2420,2420,2420,2420,0
|
|
20231124,163500,679069355,2420,2420,2420,2420,0
|
|
20231124,163400,679069355,2420,2420,2420,2420,0
|
|
20231124,163300,679069355,2420,2420,2420,2420,0
|
|
20231124,163200,679069355,2420,2420,2420,2420,0
|
|
20231124,163100,679069355,2420,2420,2420,2420,0
|
|
20231124,163000,679069355,2420,2420,2420,2420,0
|
|
20231124,162900,679069355,2420,2420,2420,2420,0
|
|
20231124,162800,679069355,2420,2420,2420,2420,0
|
|
20231124,162700,679069355,2420,2420,2420,2420,0
|
|
20231124,162600,679069355,2420,2420,2420,2420,0
|
|
20231124,162500,679069355,2420,2420,2420,2420,0
|
|
20231124,162400,679069355,2420,2420,2420,2420,0
|
|
20231124,162300,679069355,2420,2420,2420,2420,0
|
|
20231124,162200,679069355,2420,2420,2420,2420,0
|
|
20231124,162100,679069355,2420,2420,2420,2420,0
|
|
20231124,162000,679069355,2420,2420,2420,2420,0
|
|
20231124,161900,679069355,2420,2420,2420,2420,0
|
|
20231124,161800,679069355,2420,2420,2420,2420,0
|
|
20231124,161700,679069355,2420,2420,2420,2420,0
|
|
20231124,161600,679069355,2420,2420,2420,2420,0
|
|
20231124,161500,679069355,2420,2420,2420,2420,0
|
|
20231124,161400,679069355,2420,2420,2420,2420,0
|
|
20231124,161300,679069355,2420,2420,2420,2420,3870
|
|
20231124,161200,679069355,2420,2420,2420,2420,0
|
|
20231124,161100,679069355,2420,2420,2420,2420,0
|
|
20231124,161000,679069355,2420,2420,2420,2420,0
|
|
20231124,160900,679069355,2420,2420,2420,2420,0
|
|
20231124,160800,679069355,2420,2420,2420,2420,0
|
|
20231124,160700,679069355,2420,2420,2420,2420,0
|
|
20231124,160600,679069355,2420,2420,2420,2420,0
|
|
20231124,160500,679069355,2420,2420,2420,2420,0
|
|
20231124,160400,679069355,2420,2420,2420,2420,0
|
|
20231124,160300,679069355,2420,2420,2420,2420,0
|
|
20231124,160200,679069355,2420,2420,2420,2420,0
|
|
20231124,160100,679069355,2420,2420,2420,2420,0
|
|
20231124,160000,679069355,2420,2420,2420,2420,0
|
|
20231124,155900,679069355,2420,2420,2420,2420,0
|
|
20231124,155800,679069355,2420,2420,2420,2420,0
|
|
20231124,155700,679069355,2420,2420,2420,2420,0
|
|
20231124,155600,679069355,2420,2420,2420,2420,0
|
|
20231124,155500,679069355,2420,2420,2420,2420,0
|
|
20231124,155400,679069355,2420,2420,2420,2420,0
|
|
20231124,155300,679069355,2420,2420,2420,2420,0
|
|
20231124,155200,679069355,2420,2420,2420,2420,0
|
|
20231124,155100,679069355,2420,2420,2420,2420,0
|
|
20231124,155000,679069355,2420,2420,2420,2420,0
|
|
20231124,154900,679069355,2420,2420,2420,2420,0
|
|
20231124,154800,679069355,2420,2420,2420,2420,0
|
|
20231124,154700,679069355,2420,2420,2420,2420,0
|
|
20231124,154600,679069355,2420,2420,2420,2420,0
|
|
20231124,154500,679069355,2420,2420,2420,2420,0
|
|
20231124,154400,679069355,2420,2420,2420,2420,0
|
|
20231124,154300,679069355,2420,2420,2420,2420,3870
|
|
20231124,154200,679069355,2420,2420,2420,2420,0
|
|
20231124,154100,679069355,2420,2420,2420,2420,0
|
|
20231124,154000,679069355,2420,2420,2420,2420,0
|
|
20231124,153900,679069355,2420,2420,2420,2420,0
|
|
20231124,153800,679069355,2420,2420,2420,2420,0
|
|
20231124,153700,679069355,2420,2420,2420,2420,0
|
|
20231124,153600,679069355,2420,2420,2420,2420,0
|
|
20231124,153500,679069355,2420,2420,2420,2420,0
|
|
20231124,153400,679069355,2420,2420,2420,2420,0
|
|
20231124,153300,679069355,2420,2420,2420,2420,0
|
|
20231124,153200,679069355,2420,2420,2420,2420,0
|
|
20231124,153100,679069355,2420,2420,2420,2420,0
|
|
20231124,153000,679069355,2420,2420,2420,2420,3870
|
|
20231124,152900,669703955,2425,2425,2425,2425,0
|
|
20231124,152800,669703955,2425,2425,2425,2425,0
|
|
20231124,152700,669703955,2425,2425,2425,2425,0
|
|
20231124,152600,669703955,2425,2425,2425,2425,0
|
|
20231124,152500,669703955,2425,2425,2425,2425,0
|
|
20231124,152400,669703955,2425,2425,2425,2425,0
|
|
20231124,152300,669703955,2425,2425,2425,2425,0
|
|
20231124,152200,669703955,2425,2425,2425,2425,0
|
|
20231124,152100,669703955,2425,2425,2425,2425,0
|
|
20231124,152000,669703955,2425,2425,2425,2425,0
|
|
20231124,151900,669703955,2425,2420,2425,2420,2042
|
|
20231124,151800,664761435,2425,2420,2425,2420,12
|
|
20231124,151700,664732345,2425,2420,2425,2420,1103
|
|
20231124,151600,662062575,2420,2420,2420,2420,2
|
|
20231124,151500,662057735,2425,2425,2425,2420,507
|
|
20231124,151400,660830190,2420,2420,2425,2420,42
|
|
20231124,151300,660728540,2425,2430,2430,2425,162
|
|
20231124,151200,660335685,2430,2430,2430,2430,1
|
|
20231124,151100,660333255,2430,2420,2430,2420,62
|
|
20231124,151000,660182900,2430,2430,2430,2430,411
|
|
20231124,150900,659184170,2430,2420,2430,2420,2779
|
|
20231124,150800,652431210,2430,2430,2430,2420,4
|
|
20231124,150700,652421500,2425,2425,2425,2425,0
|
|
20231124,150600,652421500,2425,2435,2435,2425,51
|
|
20231124,150500,652297815,2435,2435,2435,2435,0
|
|
20231124,150400,652297815,2435,2420,2435,2420,2080
|
|
20231124,150300,647263795,2425,2420,2425,2420,246
|
|
20231124,150200,646668470,2425,2425,2425,2425,0
|
|
20231124,150100,646668470,2425,2425,2425,2425,1
|
|
20231124,150000,646666045,2425,2425,2425,2425,200
|
|
20231124,145900,646181045,2425,2425,2425,2425,1324
|
|
20231124,145800,642970345,2425,2425,2425,2420,7
|
|
20231124,145700,642953375,2425,2420,2425,2420,28
|
|
20231124,145600,642885480,2425,2420,2425,2420,1071
|
|
20231124,145500,640293655,2425,2425,2425,2420,115
|
|
20231124,145400,640015075,2425,2425,2425,2425,0
|
|
20231124,145300,640015075,2425,2425,2425,2425,0
|
|
20231124,145200,640015075,2425,2430,2430,2425,9
|
|
20231124,145100,639993240,2425,2425,2425,2425,3569
|
|
20231124,145000,631338415,2430,2430,2430,2430,0
|
|
20231124,144900,631338415,2430,2425,2430,2425,2
|
|
20231124,144800,631333560,2430,2425,2430,2425,431
|
|
20231124,144700,630288380,2430,2430,2430,2430,1000
|
|
20231124,144600,627858380,2430,2430,2430,2430,1
|
|
20231124,144500,627855950,2430,2430,2430,2430,0
|
|
20231124,144400,627855950,2430,2425,2430,2425,1037
|
|
20231124,144300,625341210,2430,2430,2430,2430,0
|
|
20231124,144200,625341210,2430,2430,2430,2430,50
|
|
20231124,144100,625219710,2430,2425,2430,2425,620
|
|
20231124,144000,623716190,2430,2425,2430,2425,838
|
|
20231124,143900,621684035,2425,2425,2425,2425,0
|
|
20231124,143800,621684035,2425,2420,2425,2420,2
|
|
20231124,143700,621679190,2425,2425,2425,2425,50
|
|
20231124,143600,621557940,2425,2425,2425,2425,10
|
|
20231124,143500,621533690,2425,2420,2425,2420,50
|
|
20231124,143400,621412675,2425,2425,2425,2425,0
|
|
20231124,143300,621412675,2425,2425,2425,2425,0
|
|
20231124,143200,621412675,2425,2425,2425,2425,0
|
|
20231124,143100,621412675,2425,2425,2425,2425,0
|
|
20231124,143000,621412675,2425,2425,2425,2425,403
|
|
20231124,142900,620435400,2420,2420,2420,2420,50
|
|
20231124,142800,620314400,2425,2425,2425,2425,1
|
|
20231124,142700,620311975,2425,2425,2425,2425,2
|
|
20231124,142600,620307125,2425,2425,2425,2425,1
|
|
20231124,142500,620304700,2425,2425,2425,2425,1101
|
|
20231124,142400,617634775,2425,2425,2425,2425,0
|
|
20231124,142300,617634775,2425,2420,2425,2420,1003
|
|
20231124,142200,615207510,2420,2420,2425,2415,2315
|
|
20231124,142100,609608205,2425,2430,2430,2420,1012
|
|
20231124,142000,607159090,2430,2430,2430,2430,0
|
|
20231124,141900,607159090,2430,2420,2430,2420,1001
|
|
20231124,141800,604736660,2430,2430,2430,2430,1
|
|
20231124,141700,604734230,2425,2425,2425,2425,404
|
|
20231124,141600,603754530,2420,2425,2425,2420,5973
|
|
20231124,141500,589298870,2425,2425,2425,2425,3841
|
|
20231124,141400,579984445,2425,2420,2425,2420,226
|
|
20231124,141300,579436495,2420,2420,2420,2420,4
|
|
20231124,141200,579426815,2420,2420,2420,2420,0
|
|
20231124,141100,579426815,2420,2420,2420,2420,0
|
|
20231124,141000,579426815,2420,2425,2425,2420,990
|
|
20231124,140900,577026070,2425,2425,2425,2425,600
|
|
20231124,140800,575571070,2425,2425,2425,2425,500
|
|
20231124,140700,574358570,2425,2425,2425,2425,7
|
|
20231124,140600,574341595,2425,2425,2425,2425,0
|
|
20231124,140500,574341595,2425,2425,2425,2420,424
|
|
20231124,140400,573315495,2425,2425,2425,2425,7
|
|
20231124,140300,573298520,2425,2420,2425,2420,2
|
|
20231124,140200,573293675,2425,2425,2425,2425,400
|
|
20231124,140100,572323675,2425,2420,2425,2420,1431
|
|
20231124,140000,568860150,2420,2420,2420,2420,1826
|
|
20231124,135900,564441230,2420,2425,2425,2420,2945
|
|
20231124,135800,557311575,2425,2425,2425,2420,68
|
|
20231124,135700,557146980,2425,2425,2425,2425,0
|
|
20231124,135600,557146980,2425,2425,2425,2425,70
|
|
20231124,135500,556977230,2420,2425,2425,2420,592
|
|
20231124,135400,555543590,2425,2425,2425,2425,0
|
|
20231124,135300,555543590,2425,2425,2425,2425,0
|
|
20231124,135200,555543590,2425,2425,2425,2425,0
|
|
20231124,135100,555543590,2425,2425,2425,2425,100
|
|
20231124,135000,555301090,2425,2425,2425,2425,204
|
|
20231124,134900,554806390,2425,2425,2425,2425,2
|
|
20231124,134800,554801540,2425,2425,2425,2425,300
|
|
20231124,134700,554074040,2425,2425,2425,2425,1
|
|
20231124,134600,554071615,2425,2425,2425,2425,244
|
|
20231124,134500,553479915,2425,2425,2425,2425,502
|
|
20231124,134400,552262565,2425,2425,2425,2425,1702
|
|
20231124,134300,548135215,2425,2425,2425,2425,207
|
|
20231124,134200,547633240,2425,2425,2425,2425,250
|
|
20231124,134100,547026990,2425,2425,2425,2425,17
|
|
20231124,134000,546985765,2425,2430,2430,2420,11448
|
|
20231124,133900,519232590,2430,2435,2435,2430,36
|
|
20231124,133800,519145100,2435,2435,2435,2430,205
|
|
20231124,133700,518646925,2435,2425,2435,2425,242
|
|
20231124,133600,518059855,2435,2440,2440,2435,3
|
|
20231124,133500,518052545,2425,2425,2425,2425,1
|
|
20231124,133400,518050120,2440,2440,2440,2440,0
|
|
20231124,133300,518050120,2440,2440,2440,2440,1
|
|
20231124,133200,518047680,2430,2430,2430,2430,20
|
|
20231124,133100,517999080,2430,2440,2440,2430,101
|
|
20231124,133000,517753640,2430,2430,2440,2430,2003
|
|
20231124,132900,512886340,2425,2430,2430,2425,6657
|
|
20231124,132800,496710205,2430,2430,2430,2430,0
|
|
20231124,132700,496710205,2430,2430,2430,2430,20
|
|
20231124,132600,496661605,2430,2430,2430,2430,400
|
|
20231124,132500,495689605,2430,2430,2430,2425,124
|
|
20231124,132400,495388345,2430,2425,2430,2425,8
|
|
20231124,132300,495368925,2430,2430,2430,2425,440
|
|
20231124,132200,494301905,2425,2425,2430,2425,5
|
|
20231124,132100,494289770,2430,2430,2430,2430,2
|
|
20231124,132000,494284910,2430,2425,2430,2425,417
|
|
20231124,131900,493271610,2430,2430,2430,2430,3
|
|
20231124,131800,493264320,2430,2430,2430,2430,3
|
|
20231124,131700,493257030,2430,2430,2430,2425,2393
|
|
20231124,131600,487453370,2435,2430,2435,2425,3078
|
|
20231124,131500,479973805,2435,2435,2435,2430,4
|
|
20231124,131400,479964070,2435,2435,2435,2435,9
|
|
20231124,131300,479942155,2435,2435,2435,2435,3056
|
|
20231124,131200,472500795,2435,2430,2435,2425,1867
|
|
20231124,131100,467963980,2430,2430,2430,2425,2695
|
|
20231124,131000,461424525,2435,2435,2435,2435,47
|
|
20231124,130900,461310080,2435,2435,2435,2430,20458
|
|
20231124,130800,411502900,2445,2445,2445,2440,18092
|
|
20231124,130700,367358240,2445,2440,2445,2440,3592
|
|
20231124,130600,358593755,2445,2445,2445,2445,7
|
|
20231124,130500,358576640,2445,2445,2445,2445,0
|
|
20231124,130400,358576640,2445,2445,2445,2445,100
|
|
20231124,130300,358332140,2445,2445,2445,2445,0
|
|
20231124,130200,358332140,2445,2445,2445,2445,0
|
|
20231124,130100,358332140,2445,2445,2445,2440,16116
|
|
20231124,130000,319009075,2445,2445,2445,2445,57
|
|
20231124,125900,318869710,2445,2445,2445,2445,100
|
|
20231124,125800,318625210,2445,2445,2445,2445,220
|
|
20231124,125700,318087310,2445,2450,2450,2445,112
|
|
20231124,125600,317813410,2450,2450,2450,2450,1
|
|
20231124,125500,317810960,2440,2440,2440,2440,500
|
|
20231124,125400,316590960,2445,2445,2445,2445,16
|
|
20231124,125300,316551840,2445,2445,2445,2445,2
|
|
20231124,125200,316546950,2445,2445,2445,2445,2
|
|
20231124,125100,316542060,2445,2440,2445,2440,317
|
|
20231124,125000,315768495,2445,2440,2445,2440,41
|
|
20231124,124900,315668255,2440,2445,2445,2440,1101
|
|
20231124,124800,312976315,2445,2445,2445,2440,2019
|
|
20231124,124700,308039865,2440,2440,2445,2440,32
|
|
20231124,124600,307961635,2445,2445,2445,2445,30
|
|
20231124,124500,307888285,2445,2445,2445,2445,30
|
|
20231124,124400,307814935,2445,2445,2445,2440,153
|
|
20231124,124300,307440855,2445,2445,2445,2445,53
|
|
20231124,124200,307311270,2445,2445,2445,2445,11
|
|
20231124,124100,307284375,2440,2440,2440,2440,1
|
|
20231124,124000,307281935,2445,2445,2445,2445,15
|
|
20231124,123900,307245260,2450,2450,2450,2450,0
|
|
20231124,123800,307245260,2450,2450,2450,2450,0
|
|
20231124,123700,307245260,2450,2450,2450,2450,1
|
|
20231124,123600,307242810,2440,2440,2440,2440,1
|
|
20231124,123500,307240370,2450,2450,2450,2450,2
|
|
20231124,123400,307235470,2450,2450,2450,2450,0
|
|
20231124,123300,307235470,2450,2450,2450,2450,1
|
|
20231124,123200,307233020,2445,2445,2445,2445,0
|
|
20231124,123100,307233020,2445,2445,2445,2445,3115
|
|
20231124,123000,299616845,2445,2445,2445,2445,100
|
|
20231124,122900,299372345,2440,2445,2445,2440,4
|
|
20231124,122800,299362570,2445,2445,2445,2445,10
|
|
20231124,122700,299338120,2440,2440,2440,2440,0
|
|
20231124,122600,299338120,2440,2440,2440,2440,0
|
|
20231124,122500,299338120,2440,2445,2445,2440,54
|
|
20231124,122400,299206095,2440,2440,2440,2440,0
|
|
20231124,122300,299206095,2440,2440,2440,2440,1
|
|
20231124,122200,299203655,2445,2445,2445,2445,82
|
|
20231124,122100,299003165,2440,2445,2445,2440,2614
|
|
20231124,122000,292611940,2445,2445,2445,2445,17937
|
|
20231124,121900,248755975,2450,2450,2450,2450,1
|
|
20231124,121800,248753525,2445,2445,2445,2445,1
|
|
20231124,121700,248751080,2450,2450,2450,2450,0
|
|
20231124,121600,248751080,2450,2450,2450,2450,200
|
|
20231124,121500,248261080,2450,2450,2450,2450,0
|
|
20231124,121400,248261080,2450,2445,2450,2445,2
|
|
20231124,121300,248256185,2450,2450,2450,2450,0
|
|
20231124,121200,248256185,2450,2450,2450,2450,2
|
|
20231124,121100,248251285,2450,2450,2450,2450,0
|
|
20231124,121000,248251285,2450,2450,2450,2450,167
|
|
20231124,120900,247842135,2445,2445,2450,2445,3
|
|
20231124,120800,247834795,2455,2455,2455,2455,0
|
|
20231124,120700,247834795,2455,2455,2455,2455,1
|
|
20231124,120600,247832340,2445,2450,2455,2445,783
|
|
20231124,120500,245914095,2450,2450,2450,2450,1
|
|
20231124,120400,245911645,2445,2445,2445,2445,1
|
|
20231124,120300,245909200,2450,2450,2450,2445,201
|
|
20231124,120200,245417250,2455,2455,2455,2455,0
|
|
20231124,120100,245417250,2455,2455,2455,2455,0
|
|
20231124,120000,245417250,2455,2455,2455,2455,0
|
|
20231124,115900,245417250,2455,2445,2455,2445,2
|
|
20231124,115800,245412350,2455,2455,2455,2455,4
|
|
20231124,115700,245402530,2455,2455,2455,2455,0
|
|
20231124,115600,245402530,2455,2455,2455,2455,0
|
|
20231124,115500,245402530,2455,2455,2455,2445,3
|
|
20231124,115400,245395175,2455,2450,2455,2450,2625
|
|
20231124,115300,238963920,2450,2450,2450,2450,295
|
|
20231124,115200,238241170,2450,2450,2450,2450,0
|
|
20231124,115100,238241170,2450,2450,2450,2450,0
|
|
20231124,115000,238241170,2450,2450,2450,2450,0
|
|
20231124,114900,238241170,2450,2450,2450,2450,1
|
|
20231124,114800,238238720,2455,2455,2455,2455,1000
|
|
20231124,114700,235783720,2450,2455,2455,2450,3
|
|
20231124,114600,235776360,2455,2455,2455,2455,0
|
|
20231124,114500,235776360,2455,2455,2455,2450,773
|
|
20231124,114400,233878650,2455,2455,2455,2455,0
|
|
20231124,114300,233878650,2455,2455,2455,2455,5
|
|
20231124,114200,233866375,2455,2455,2455,2455,0
|
|
20231124,114100,233866375,2455,2455,2455,2455,16
|
|
20231124,114000,233827095,2455,2450,2455,2450,2
|
|
20231124,113900,233822190,2455,2455,2455,2455,4
|
|
20231124,113800,233812370,2455,2450,2455,2450,2
|
|
20231124,113700,233807465,2455,2455,2455,2445,3144
|
|
20231124,113600,226088970,2455,2450,2455,2450,48
|
|
20231124,113500,225971365,2455,2455,2455,2455,1
|
|
20231124,113400,225968910,2450,2445,2450,2445,114
|
|
20231124,113300,225690135,2455,2455,2455,2455,0
|
|
20231124,113200,225690135,2455,2450,2455,2450,20
|
|
20231124,113100,225641130,2455,2445,2455,2445,3
|
|
20231124,113000,225633785,2445,2450,2455,2445,1108
|
|
20231124,112900,222919190,2450,2450,2450,2450,0
|
|
20231124,112800,222919190,2450,2450,2450,2450,103
|
|
20231124,112700,222666840,2450,2450,2450,2450,1670
|
|
20231124,112600,218575340,2450,2450,2450,2450,0
|
|
20231124,112500,218575340,2450,2450,2450,2450,0
|
|
20231124,112400,218575340,2450,2450,2450,2450,13
|
|
20231124,112300,218543490,2445,2450,2450,2445,11
|
|
20231124,112200,218516545,2450,2450,2450,2450,0
|
|
20231124,112100,218516545,2450,2445,2450,2445,2111
|
|
20231124,112000,213344600,2450,2450,2450,2450,0
|
|
20231124,111900,213344600,2450,2450,2450,2450,1
|
|
20231124,111800,213342150,2450,2450,2450,2450,5
|
|
20231124,111700,213329900,2450,2445,2450,2445,20
|
|
20231124,111600,213280905,2450,2450,2450,2450,13
|
|
20231124,111500,213249055,2450,2450,2450,2445,138
|
|
20231124,111400,212910960,2450,2450,2450,2450,100
|
|
20231124,111300,212665960,2450,2450,2450,2450,10
|
|
20231124,111200,212641460,2450,2450,2450,2450,10
|
|
20231124,111100,212616960,2450,2445,2450,2445,595
|
|
20231124,111000,211160110,2445,2455,2455,2445,11262
|
|
20231124,110900,183563210,2450,2460,2460,2450,1753
|
|
20231124,110800,179268350,2455,2455,2455,2455,1939
|
|
20231124,110700,174508105,2460,2460,2460,2460,1
|
|
20231124,110600,174505645,2455,2455,2455,2455,2048
|
|
20231124,110500,169477805,2455,2455,2455,2455,1954
|
|
20231124,110400,164680735,2450,2450,2450,2450,955
|
|
20231124,110300,162340985,2450,2445,2450,2445,233
|
|
20231124,110200,161771270,2445,2445,2445,2445,4
|
|
20231124,110100,161761490,2445,2445,2445,2440,2093
|
|
20231124,110000,156654560,2440,2440,2440,2440,1
|
|
20231124,105900,156652120,2445,2445,2445,2445,1
|
|
20231124,105800,156649675,2440,2440,2440,2440,0
|
|
20231124,105700,156649675,2440,2440,2440,2440,0
|
|
20231124,105600,156649675,2440,2440,2440,2440,24
|
|
20231124,105500,156591115,2445,2445,2445,2445,1
|
|
20231124,105400,156588670,2440,2445,2445,2440,127
|
|
20231124,105300,156278160,2450,2450,2450,2450,1
|
|
20231124,105200,156275710,2445,2445,2445,2445,1
|
|
20231124,105100,156273265,2450,2450,2450,2450,1
|
|
20231124,105000,156270815,2445,2450,2450,2445,2
|
|
20231124,104900,156265920,2450,2450,2450,2450,0
|
|
20231124,104800,156265920,2450,2450,2450,2445,3
|
|
20231124,104700,156258575,2450,2450,2450,2450,51
|
|
20231124,104600,156133625,2445,2450,2450,2445,501
|
|
20231124,104500,154906180,2450,2450,2450,2450,0
|
|
20231124,104400,154906180,2450,2450,2450,2450,0
|
|
20231124,104300,154906180,2450,2450,2450,2450,0
|
|
20231124,104200,154906180,2450,2450,2450,2450,1
|
|
20231124,104100,154903730,2445,2445,2445,2445,96
|
|
20231124,104000,154669010,2450,2445,2450,2445,5
|
|
20231124,103900,154656775,2450,2450,2450,2450,0
|
|
20231124,103800,154656775,2450,2450,2450,2450,7
|
|
20231124,103700,154639625,2445,2445,2445,2445,8277
|
|
20231124,103600,134402360,2450,2450,2450,2450,0
|
|
20231124,103500,134402360,2450,2445,2450,2445,3
|
|
20231124,103400,134395020,2445,2445,2445,2445,0
|
|
20231124,103300,134395020,2445,2445,2445,2445,291
|
|
20231124,103200,133683525,2450,2445,2450,2445,3
|
|
20231124,103100,133676185,2445,2445,2445,2445,741
|
|
20231124,103000,131864440,2450,2450,2450,2450,4310
|
|
20231124,102900,121304940,2455,2450,2455,2450,41
|
|
20231124,102800,121204485,2450,2450,2450,2450,0
|
|
20231124,102700,121204485,2450,2450,2450,2450,266
|
|
20231124,102600,120552785,2455,2450,2455,2450,405
|
|
20231124,102500,119560530,2455,2450,2455,2450,390
|
|
20231124,102400,118605025,2455,2455,2455,2455,0
|
|
20231124,102300,118605025,2455,2455,2455,2455,1
|
|
20231124,102200,118602570,2450,2450,2450,2450,85
|
|
20231124,102100,118394320,2455,2450,2455,2450,2
|
|
20231124,102000,118389415,2455,2455,2455,2455,0
|
|
20231124,101900,118389415,2455,2455,2455,2455,501
|
|
20231124,101800,117159460,2450,2450,2450,2450,16
|
|
20231124,101700,117120260,2455,2455,2455,2455,97
|
|
20231124,101600,116882125,2455,2455,2455,2455,200
|
|
20231124,101500,116391125,2455,2455,2455,2455,210
|
|
20231124,101400,115875575,2450,2450,2450,2450,1
|
|
20231124,101300,115873125,2450,2450,2450,2450,0
|
|
20231124,101200,115873125,2450,2450,2450,2450,0
|
|
20231124,101100,115873125,2450,2455,2455,2450,4
|
|
20231124,101000,115863320,2450,2450,2450,2450,350
|
|
20231124,100900,115005820,2450,2450,2450,2450,0
|
|
20231124,100800,115005820,2450,2450,2450,2450,0
|
|
20231124,100700,115005820,2450,2450,2450,2450,0
|
|
20231124,100600,115005820,2450,2450,2450,2450,0
|
|
20231124,100500,115005820,2450,2450,2450,2450,0
|
|
20231124,100400,115005820,2450,2450,2450,2450,202
|
|
20231124,100300,114510920,2455,2455,2455,2455,1000
|
|
20231124,100200,112055920,2450,2450,2450,2450,0
|
|
20231124,100100,112055920,2450,2450,2455,2450,3
|
|
20231124,100000,112048565,2455,2460,2460,2455,2832
|
|
20231124,095900,105095905,2460,2455,2460,2455,4568
|
|
20231124,095800,93881460,2460,2460,2460,2460,1
|
|
20231124,095700,93879000,2455,2460,2460,2455,6
|
|
20231124,095600,93864255,2455,2455,2460,2455,3
|
|
20231124,095500,93856885,2460,2460,2460,2460,1
|
|
20231124,095400,93854425,2460,2460,2460,2460,1
|
|
20231124,095300,93851965,2455,2460,2460,2455,4
|
|
20231124,095200,93842135,2455,2455,2455,2455,0
|
|
20231124,095100,93842135,2455,2455,2455,2455,0
|
|
20231124,095000,93842135,2455,2455,2455,2455,0
|
|
20231124,094900,93842135,2455,2460,2460,2455,401
|
|
20231124,094800,92855680,2460,2455,2460,2455,13
|
|
20231124,094700,92823710,2460,2460,2460,2455,3
|
|
20231124,094600,92816335,2455,2455,2455,2455,1
|
|
20231124,094500,92813880,2460,2455,2460,2455,85
|
|
20231124,094400,92604880,2460,2460,2460,2460,12
|
|
20231124,094300,92575360,2460,2455,2460,2455,114
|
|
20231124,094200,92295425,2460,2460,2460,2460,1
|
|
20231124,094100,92292965,2455,2455,2455,2455,0
|
|
20231124,094000,92292965,2455,2460,2460,2455,68
|
|
20231124,093900,92125710,2460,2460,2460,2460,2
|
|
20231124,093800,92120790,2460,2460,2460,2460,19
|
|
20231124,093700,92074050,2455,2455,2455,2455,1166
|
|
20231124,093600,89211520,2455,2455,2455,2455,1716
|
|
20231124,093500,84998740,2455,2450,2455,2445,3364
|
|
20231124,093400,76757320,2445,2450,2450,2445,186
|
|
20231124,093300,76302525,2450,2450,2450,2450,2
|
|
20231124,093200,76297625,2450,2450,2450,2445,433
|
|
20231124,093100,75236785,2450,2450,2450,2445,102
|
|
20231124,093000,74986890,2450,2445,2450,2445,2051
|
|
20231124,092900,69972190,2445,2445,2445,2445,150
|
|
20231124,092800,69605440,2450,2450,2450,2445,40
|
|
20231124,092700,69507450,2450,2450,2450,2450,2
|
|
20231124,092600,69502550,2455,2450,2455,2450,2
|
|
20231124,092500,69497645,2455,2450,2455,2445,200
|
|
20231124,092400,69008460,2450,2450,2450,2450,11
|
|
20231124,092300,68981510,2450,2455,2455,2450,4
|
|
20231124,092200,68971705,2460,2460,2460,2460,1
|
|
20231124,092100,68969245,2445,2450,2460,2445,9363
|
|
20231124,092000,46067155,2450,2460,2460,2450,1609
|
|
20231124,091900,42121070,2460,2460,2460,2455,3
|
|
20231124,091800,42113695,2455,2460,2460,2455,31
|
|
20231124,091700,42037585,2455,2455,2455,2455,0
|
|
20231124,091600,42037585,2455,2455,2460,2455,179
|
|
20231124,091500,41598135,2455,2455,2455,2455,29
|
|
20231124,091400,41526940,2455,2455,2455,2455,5
|
|
20231124,091300,41514665,2455,2455,2460,2455,3
|
|
20231124,091200,41507295,2460,2460,2460,2460,0
|
|
20231124,091100,41507295,2460,2460,2460,2460,5
|
|
20231124,091000,41494995,2460,2460,2460,2460,15
|
|
20231124,090900,41458095,2460,2460,2460,2460,0
|
|
20231124,090800,41458095,2460,2460,2460,2460,500
|
|
20231124,090700,40228095,2460,2460,2460,2460,0
|
|
20231124,090600,40228095,2460,2460,2460,2455,107
|
|
20231124,090500,39965395,2465,2450,2465,2450,533
|
|
20231124,090400,38658330,2445,2440,2445,2440,1146
|
|
20231124,090300,35861710,2440,2440,2440,2440,1068
|
|
20231124,090200,33255790,2440,2450,2450,2440,2924
|
|
20231124,090100,26121045,2440,2440,2440,2440,6036
|
|
20231124,090000,11393205,2440,2455,2455,2440,4650
|