611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190800,701142535,2470,2470,2470,2470,441
|
|
20231102,190700,701142535,2470,2470,2470,2470,0
|
|
20231102,190600,701142535,2470,2470,2470,2470,0
|
|
20231102,190500,701142535,2470,2470,2470,2470,0
|
|
20231102,190400,701142535,2470,2470,2470,2470,0
|
|
20231102,190300,701142535,2470,2470,2470,2470,0
|
|
20231102,190200,701142535,2470,2470,2470,2470,0
|
|
20231102,190100,701142535,2470,2470,2470,2470,0
|
|
20231102,190000,701142535,2470,2470,2470,2470,0
|
|
20231102,185900,701142535,2470,2470,2470,2470,0
|
|
20231102,185800,701142535,2470,2470,2470,2470,0
|
|
20231102,185700,701142535,2470,2470,2470,2470,0
|
|
20231102,185600,701142535,2470,2470,2470,2470,0
|
|
20231102,185500,701142535,2470,2470,2470,2470,0
|
|
20231102,185400,701142535,2470,2470,2470,2470,0
|
|
20231102,185300,701142535,2470,2470,2470,2470,0
|
|
20231102,185200,701142535,2470,2470,2470,2470,0
|
|
20231102,185100,701142535,2470,2470,2470,2470,0
|
|
20231102,185000,701142535,2470,2470,2470,2470,0
|
|
20231102,184900,701142535,2470,2470,2470,2470,0
|
|
20231102,184800,701142535,2470,2470,2470,2470,0
|
|
20231102,184700,701142535,2470,2470,2470,2470,0
|
|
20231102,184600,701142535,2470,2470,2470,2470,0
|
|
20231102,184500,701142535,2470,2470,2470,2470,0
|
|
20231102,184400,701142535,2470,2470,2470,2470,0
|
|
20231102,184300,701142535,2470,2470,2470,2470,0
|
|
20231102,184200,701142535,2470,2470,2470,2470,0
|
|
20231102,184100,701142535,2470,2470,2470,2470,0
|
|
20231102,184000,701142535,2470,2470,2470,2470,0
|
|
20231102,183900,701142535,2470,2470,2470,2470,0
|
|
20231102,183800,701142535,2470,2470,2470,2470,441
|
|
20231102,183700,701142535,2470,2470,2470,2470,0
|
|
20231102,183600,701142535,2470,2470,2470,2470,0
|
|
20231102,183500,701142535,2470,2470,2470,2470,0
|
|
20231102,183400,701142535,2470,2470,2470,2470,0
|
|
20231102,183300,701142535,2470,2470,2470,2470,0
|
|
20231102,183200,701142535,2470,2470,2470,2470,0
|
|
20231102,183100,701142535,2470,2470,2470,2470,0
|
|
20231102,183000,701142535,2470,2470,2470,2470,0
|
|
20231102,182900,701142535,2470,2470,2470,2470,0
|
|
20231102,182800,701142535,2470,2470,2470,2470,0
|
|
20231102,182700,701142535,2470,2470,2470,2470,0
|
|
20231102,182600,701142535,2470,2470,2470,2470,0
|
|
20231102,182500,701142535,2470,2470,2470,2470,0
|
|
20231102,182400,701142535,2470,2470,2470,2470,0
|
|
20231102,182300,701142535,2470,2470,2470,2470,0
|
|
20231102,182200,701142535,2470,2470,2470,2470,0
|
|
20231102,182100,701142535,2470,2470,2470,2470,0
|
|
20231102,182000,701142535,2470,2470,2470,2470,0
|
|
20231102,181900,701142535,2470,2470,2470,2470,0
|
|
20231102,181800,701142535,2470,2470,2470,2470,0
|
|
20231102,181700,701142535,2470,2470,2470,2470,0
|
|
20231102,181600,701142535,2470,2470,2470,2470,0
|
|
20231102,181500,701142535,2470,2470,2470,2470,0
|
|
20231102,181400,701142535,2470,2470,2470,2470,0
|
|
20231102,181300,701142535,2470,2470,2470,2470,0
|
|
20231102,181200,701142535,2470,2470,2470,2470,0
|
|
20231102,181100,701142535,2470,2470,2470,2470,0
|
|
20231102,181000,701142535,2470,2470,2470,2470,0
|
|
20231102,180900,701142535,2470,2470,2470,2470,0
|
|
20231102,180800,701142535,2470,2470,2470,2470,441
|
|
20231102,180700,701142535,2470,2470,2470,2470,0
|
|
20231102,180600,701142535,2470,2470,2470,2470,0
|
|
20231102,180500,701142535,2470,2470,2470,2470,0
|
|
20231102,180400,701142535,2470,2470,2470,2470,0
|
|
20231102,180300,701142535,2470,2470,2470,2470,0
|
|
20231102,180200,701142535,2470,2470,2470,2470,0
|
|
20231102,180100,701142535,2470,2470,2470,2470,0
|
|
20231102,180000,701142535,2470,2470,2470,2470,0
|
|
20231102,175900,701142535,2470,2470,2470,2470,0
|
|
20231102,175800,701142535,2470,2470,2470,2470,0
|
|
20231102,175700,701142535,2470,2470,2470,2470,0
|
|
20231102,175600,701142535,2470,2470,2470,2470,0
|
|
20231102,175500,701142535,2470,2470,2470,2470,0
|
|
20231102,175400,701142535,2470,2470,2470,2470,0
|
|
20231102,175300,701142535,2470,2470,2470,2470,0
|
|
20231102,175200,701142535,2470,2470,2470,2470,0
|
|
20231102,175100,701142535,2470,2470,2470,2470,0
|
|
20231102,175000,701142535,2470,2470,2470,2470,0
|
|
20231102,174900,701142535,2470,2470,2470,2470,0
|
|
20231102,174800,701142535,2470,2470,2470,2470,0
|
|
20231102,174700,701142535,2470,2470,2470,2470,0
|
|
20231102,174600,701142535,2470,2470,2470,2470,0
|
|
20231102,174500,701142535,2470,2470,2470,2470,0
|
|
20231102,174400,701142535,2470,2470,2470,2470,0
|
|
20231102,174300,701142535,2470,2470,2470,2470,0
|
|
20231102,174200,701142535,2470,2470,2470,2470,0
|
|
20231102,174100,701142535,2470,2470,2470,2470,0
|
|
20231102,174000,701142535,2470,2470,2470,2470,0
|
|
20231102,173900,701142535,2470,2470,2470,2470,0
|
|
20231102,173800,701142535,2470,2470,2470,2470,441
|
|
20231102,173700,701142535,2470,2470,2470,2470,0
|
|
20231102,173600,701142535,2470,2470,2470,2470,0
|
|
20231102,173500,701142535,2470,2470,2470,2470,0
|
|
20231102,173400,701142535,2470,2470,2470,2470,0
|
|
20231102,173300,701142535,2470,2470,2470,2470,0
|
|
20231102,173200,701142535,2470,2470,2470,2470,0
|
|
20231102,173100,701142535,2470,2470,2470,2470,0
|
|
20231102,173000,701142535,2470,2470,2470,2470,0
|
|
20231102,172900,701142535,2470,2470,2470,2470,0
|
|
20231102,172800,701142535,2470,2470,2470,2470,0
|
|
20231102,172700,701142535,2470,2470,2470,2470,0
|
|
20231102,172600,701142535,2470,2470,2470,2470,0
|
|
20231102,172500,701142535,2470,2470,2470,2470,0
|
|
20231102,172400,701142535,2470,2470,2470,2470,0
|
|
20231102,172300,701142535,2470,2470,2470,2470,0
|
|
20231102,172200,701142535,2470,2470,2470,2470,0
|
|
20231102,172100,701142535,2470,2470,2470,2470,0
|
|
20231102,172000,701142535,2470,2470,2470,2470,0
|
|
20231102,171900,701142535,2470,2470,2470,2470,0
|
|
20231102,171800,701142535,2470,2470,2470,2470,0
|
|
20231102,171700,701142535,2470,2470,2470,2470,0
|
|
20231102,171600,701142535,2470,2470,2470,2470,0
|
|
20231102,171500,701142535,2470,2470,2470,2470,0
|
|
20231102,171400,701142535,2470,2470,2470,2470,0
|
|
20231102,171300,701142535,2470,2470,2470,2470,0
|
|
20231102,171200,701142535,2470,2470,2470,2470,0
|
|
20231102,171100,701142535,2470,2470,2470,2470,0
|
|
20231102,171000,701142535,2470,2470,2470,2470,0
|
|
20231102,170900,701142535,2470,2470,2470,2470,0
|
|
20231102,170800,701142535,2470,2470,2470,2470,441
|
|
20231102,170700,701142535,2470,2470,2470,2470,0
|
|
20231102,170600,701142535,2470,2470,2470,2470,0
|
|
20231102,170500,701142535,2470,2470,2470,2470,0
|
|
20231102,170400,701142535,2470,2470,2470,2470,0
|
|
20231102,170300,701142535,2470,2470,2470,2470,0
|
|
20231102,170200,701142535,2470,2470,2470,2470,0
|
|
20231102,170100,701142535,2470,2470,2470,2470,0
|
|
20231102,170000,701142535,2470,2470,2470,2470,0
|
|
20231102,165900,701142535,2470,2470,2470,2470,0
|
|
20231102,165800,701142535,2470,2470,2470,2470,0
|
|
20231102,165700,701142535,2470,2470,2470,2470,0
|
|
20231102,165600,701142535,2470,2470,2470,2470,0
|
|
20231102,165500,701142535,2470,2470,2470,2470,0
|
|
20231102,165400,701142535,2470,2470,2470,2470,0
|
|
20231102,165300,701142535,2470,2470,2470,2470,0
|
|
20231102,165200,701142535,2470,2470,2470,2470,0
|
|
20231102,165100,701142535,2470,2470,2470,2470,0
|
|
20231102,165000,701142535,2470,2470,2470,2470,0
|
|
20231102,164900,701142535,2470,2470,2470,2470,0
|
|
20231102,164800,701142535,2470,2470,2470,2470,0
|
|
20231102,164700,701142535,2470,2470,2470,2470,0
|
|
20231102,164600,701142535,2470,2470,2470,2470,0
|
|
20231102,164500,701142535,2470,2470,2470,2470,0
|
|
20231102,164400,701142535,2470,2470,2470,2470,0
|
|
20231102,164300,701142535,2470,2470,2470,2470,0
|
|
20231102,164200,701142535,2470,2470,2470,2470,0
|
|
20231102,164100,701142535,2470,2470,2470,2470,0
|
|
20231102,164000,701142535,2470,2470,2470,2470,0
|
|
20231102,163900,701142535,2470,2470,2470,2470,0
|
|
20231102,163800,701142535,2470,2470,2470,2470,441
|
|
20231102,163700,701142535,2470,2470,2470,2470,0
|
|
20231102,163600,701142535,2470,2470,2470,2470,0
|
|
20231102,163500,701142535,2470,2470,2470,2470,0
|
|
20231102,163400,701142535,2470,2470,2470,2470,0
|
|
20231102,163300,701142535,2470,2470,2470,2470,0
|
|
20231102,163200,701142535,2470,2470,2470,2470,0
|
|
20231102,163100,701142535,2470,2470,2470,2470,0
|
|
20231102,163000,701142535,2470,2470,2470,2470,0
|
|
20231102,162900,701142535,2470,2470,2470,2470,0
|
|
20231102,162800,701142535,2470,2470,2470,2470,0
|
|
20231102,162700,701142535,2470,2470,2470,2470,0
|
|
20231102,162600,701142535,2470,2470,2470,2470,0
|
|
20231102,162500,701142535,2470,2470,2470,2470,0
|
|
20231102,162400,701142535,2470,2470,2470,2470,0
|
|
20231102,162300,701142535,2470,2470,2470,2470,0
|
|
20231102,162200,701142535,2470,2470,2470,2470,0
|
|
20231102,162100,701142535,2470,2470,2470,2470,0
|
|
20231102,162000,701142535,2470,2470,2470,2470,0
|
|
20231102,161900,701142535,2470,2470,2470,2470,0
|
|
20231102,161800,701142535,2470,2470,2470,2470,0
|
|
20231102,161700,701142535,2470,2470,2470,2470,0
|
|
20231102,161600,701142535,2470,2470,2470,2470,0
|
|
20231102,161500,701142535,2470,2470,2470,2470,0
|
|
20231102,161400,701142535,2470,2470,2470,2470,0
|
|
20231102,161300,701142535,2470,2470,2470,2470,0
|
|
20231102,161200,701142535,2470,2470,2470,2470,0
|
|
20231102,161100,701142535,2470,2470,2470,2470,0
|
|
20231102,161000,701142535,2470,2470,2470,2470,0
|
|
20231102,160900,701142535,2470,2470,2470,2470,0
|
|
20231102,160800,701142535,2470,2470,2470,2470,441
|
|
20231102,160700,701142535,2470,2470,2470,2470,0
|
|
20231102,160600,701142535,2470,2470,2470,2470,0
|
|
20231102,160500,701142535,2470,2470,2470,2470,0
|
|
20231102,160400,701142535,2470,2470,2470,2470,0
|
|
20231102,160300,701142535,2470,2470,2470,2470,0
|
|
20231102,160200,701142535,2470,2470,2470,2470,0
|
|
20231102,160100,701142535,2470,2470,2470,2470,0
|
|
20231102,160000,701142535,2470,2470,2470,2470,0
|
|
20231102,155900,701142535,2470,2470,2470,2470,0
|
|
20231102,155800,701142535,2470,2470,2470,2470,0
|
|
20231102,155700,701142535,2470,2470,2470,2470,0
|
|
20231102,155600,701142535,2470,2470,2470,2470,0
|
|
20231102,155500,701142535,2470,2470,2470,2470,0
|
|
20231102,155400,701142535,2470,2470,2470,2470,0
|
|
20231102,155300,701142535,2470,2470,2470,2470,0
|
|
20231102,155200,701142535,2470,2470,2470,2470,0
|
|
20231102,155100,701142535,2470,2470,2470,2470,0
|
|
20231102,155000,701142535,2470,2470,2470,2470,0
|
|
20231102,154900,701142535,2470,2470,2470,2470,0
|
|
20231102,154800,701142535,2470,2470,2470,2470,0
|
|
20231102,154700,701142535,2470,2470,2470,2470,0
|
|
20231102,154600,701142535,2470,2470,2470,2470,0
|
|
20231102,154500,701142535,2470,2470,2470,2470,0
|
|
20231102,154400,701142535,2470,2470,2470,2470,0
|
|
20231102,154300,701142535,2470,2470,2470,2470,0
|
|
20231102,154200,701142535,2470,2470,2470,2470,0
|
|
20231102,154100,701142535,2470,2470,2470,2470,0
|
|
20231102,154000,701142535,2470,2470,2470,2470,0
|
|
20231102,153900,701142535,2470,2470,2470,2470,0
|
|
20231102,153800,701142535,2470,2470,2470,2470,441
|
|
20231102,153700,701142535,2470,2470,2470,2470,0
|
|
20231102,153600,701142535,2470,2470,2470,2470,0
|
|
20231102,153500,701142535,2470,2470,2470,2470,0
|
|
20231102,153400,701142535,2470,2470,2470,2470,0
|
|
20231102,153300,701142535,2470,2470,2470,2470,0
|
|
20231102,153200,701142535,2470,2470,2470,2470,0
|
|
20231102,153100,701142535,2470,2470,2470,2470,0
|
|
20231102,153000,701142535,2470,2470,2470,2470,441
|
|
20231102,152900,700053265,2470,2470,2470,2470,0
|
|
20231102,152800,700053265,2470,2470,2470,2470,0
|
|
20231102,152700,700053265,2470,2470,2470,2470,0
|
|
20231102,152600,700053265,2470,2470,2470,2470,0
|
|
20231102,152500,700053265,2470,2470,2470,2470,0
|
|
20231102,152400,700053265,2470,2470,2470,2470,0
|
|
20231102,152300,700053265,2470,2470,2470,2470,0
|
|
20231102,152200,700053265,2470,2470,2470,2470,0
|
|
20231102,152100,700053265,2470,2470,2470,2470,0
|
|
20231102,152000,700053265,2470,2470,2470,2470,0
|
|
20231102,151900,700053265,2470,2470,2470,2470,470
|
|
20231102,151800,698892365,2465,2465,2465,2465,300
|
|
20231102,151700,698152865,2465,2470,2470,2465,13
|
|
20231102,151600,698120815,2460,2465,2465,2460,1850
|
|
20231102,151500,693565815,2465,2465,2470,2465,676
|
|
20231102,151400,691898535,2470,2465,2470,2465,30
|
|
20231102,151300,691824580,2465,2470,2470,2465,110
|
|
20231102,151200,691553025,2470,2470,2470,2470,85
|
|
20231102,151100,691343075,2465,2465,2465,2460,646
|
|
20231102,151000,689751135,2455,2465,2465,2455,69
|
|
20231102,150900,689581630,2455,2455,2455,2455,58
|
|
20231102,150800,689439240,2455,2465,2465,2455,1825
|
|
20231102,150700,684955875,2455,2460,2460,2455,1767
|
|
20231102,150600,680609200,2460,2450,2460,2450,9810
|
|
20231102,150500,656518475,2450,2450,2450,2450,58
|
|
20231102,150400,656376375,2450,2455,2455,2450,1618
|
|
20231102,150300,652404330,2455,2455,2455,2455,58
|
|
20231102,150200,652261940,2460,2455,2460,2455,40
|
|
20231102,150100,652163685,2455,2460,2460,2455,49
|
|
20231102,150000,652043290,2455,2450,2455,2450,695
|
|
20231102,145900,650338065,2455,2455,2455,2445,15063
|
|
20231102,145800,613448545,2455,2455,2455,2455,0
|
|
20231102,145700,613448545,2455,2455,2460,2455,445
|
|
20231102,145600,612353995,2455,2455,2455,2455,29
|
|
20231102,145500,612282800,2455,2455,2455,2455,29
|
|
20231102,145400,612211605,2455,2455,2455,2455,29
|
|
20231102,145300,612140410,2455,2460,2465,2455,1656
|
|
20231102,145200,608065585,2460,2455,2460,2455,1054
|
|
20231102,145100,605476815,2455,2455,2455,2455,58
|
|
20231102,145000,605334425,2465,2465,2465,2465,0
|
|
20231102,144900,605334425,2465,2465,2465,2465,281
|
|
20231102,144800,604641760,2465,2455,2470,2455,854
|
|
20231102,144700,602536620,2455,2455,2455,2455,29
|
|
20231102,144600,602465425,2455,2455,2455,2455,29
|
|
20231102,144500,602394230,2465,2460,2465,2460,604
|
|
20231102,144400,600908335,2460,2460,2460,2460,648
|
|
20231102,144300,599314255,2460,2460,2460,2460,58
|
|
20231102,144200,599171575,2460,2460,2460,2460,29
|
|
20231102,144100,599100235,2460,2460,2460,2460,58
|
|
20231102,144000,598957555,2460,2460,2460,2460,1529
|
|
20231102,143900,595196215,2460,2465,2465,2460,10492
|
|
20231102,143800,569333725,2465,2465,2465,2465,58
|
|
20231102,143700,569190755,2465,2465,2465,2465,29
|
|
20231102,143600,569119270,2470,2470,2470,2470,0
|
|
20231102,143500,569119270,2470,2465,2470,2465,97
|
|
20231102,143400,568879825,2470,2470,2470,2470,47
|
|
20231102,143300,568763735,2470,2470,2470,2470,29
|
|
20231102,143200,568692105,2470,2470,2470,2470,29
|
|
20231102,143100,568620475,2475,2475,2475,2475,0
|
|
20231102,143000,568620475,2475,2475,2475,2475,2315
|
|
20231102,142900,562890850,2480,2480,2480,2480,3
|
|
20231102,142800,562883410,2475,2465,2475,2465,4650
|
|
20231102,142700,551388880,2465,2465,2465,2465,1029
|
|
20231102,142600,548852395,2465,2465,2465,2465,29
|
|
20231102,142500,548780910,2460,2470,2470,2460,514
|
|
20231102,142400,547514330,2465,2475,2475,2465,1461
|
|
20231102,142300,543911455,2470,2470,2470,2470,0
|
|
20231102,142200,543911455,2470,2465,2470,2465,203
|
|
20231102,142100,543410190,2475,2475,2475,2475,0
|
|
20231102,142000,543410190,2475,2475,2475,2475,0
|
|
20231102,141900,543410190,2475,2475,2475,2475,100
|
|
20231102,141800,543162690,2475,2470,2475,2470,260
|
|
20231102,141700,542519465,2470,2470,2470,2470,969
|
|
20231102,141600,540126035,2470,2470,2470,2470,548
|
|
20231102,141500,538772475,2470,2470,2470,2470,980
|
|
20231102,141400,536351875,2470,2470,2470,2470,380
|
|
20231102,141300,535413275,2480,2480,2480,2480,0
|
|
20231102,141200,535413275,2480,2480,2480,2480,0
|
|
20231102,141100,535413275,2480,2480,2480,2480,0
|
|
20231102,141000,535413275,2480,2480,2480,2480,0
|
|
20231102,140900,535413275,2480,2480,2480,2480,0
|
|
20231102,140800,535413275,2480,2480,2480,2480,0
|
|
20231102,140700,535413275,2480,2480,2480,2480,0
|
|
20231102,140600,535413275,2480,2475,2480,2475,151
|
|
20231102,140500,535039295,2475,2475,2475,2475,0
|
|
20231102,140400,535039295,2475,2475,2475,2475,718
|
|
20231102,140300,533262245,2475,2470,2475,2470,120
|
|
20231102,140200,532965745,2470,2475,2475,2470,462
|
|
20231102,140100,531822795,2480,2470,2480,2470,1273
|
|
20231102,140000,528675285,2475,2475,2475,2475,203
|
|
20231102,135900,528172860,2465,2465,2465,2465,0
|
|
20231102,135800,528172860,2465,2465,2465,2465,999
|
|
20231102,135700,525710325,2475,2475,2475,2475,7
|
|
20231102,135600,525693000,2480,2480,2480,2480,0
|
|
20231102,135500,525693000,2480,2480,2480,2480,200
|
|
20231102,135400,525197000,2480,2475,2480,2475,256
|
|
20231102,135300,524562850,2485,2485,2485,2485,0
|
|
20231102,135200,524562850,2485,2475,2485,2475,4097
|
|
20231102,135100,514422115,2470,2470,2470,2470,184
|
|
20231102,135000,513967635,2470,2470,2470,2470,5168
|
|
20231102,134900,501202675,2465,2460,2465,2460,2967
|
|
20231102,134800,493889035,2460,2460,2460,2460,192
|
|
20231102,134700,493416715,2465,2465,2465,2465,0
|
|
20231102,134600,493416715,2465,2465,2465,2465,11
|
|
20231102,134500,493389600,2460,2460,2460,2460,500
|
|
20231102,134400,492159600,2460,2460,2460,2460,1308
|
|
20231102,134300,488941920,2460,2460,2460,2460,0
|
|
20231102,134200,488941920,2460,2460,2460,2460,90
|
|
20231102,134100,488720520,2460,2460,2460,2460,10
|
|
20231102,134000,488695920,2460,2460,2460,2460,883
|
|
20231102,133900,486523740,2455,2455,2455,2455,0
|
|
20231102,133800,486523740,2455,2455,2455,2455,100
|
|
20231102,133700,486278240,2455,2455,2455,2455,92
|
|
20231102,133600,486052380,2455,2455,2455,2455,1242
|
|
20231102,133500,483003270,2455,2455,2455,2455,0
|
|
20231102,133400,483003270,2455,2455,2455,2455,92
|
|
20231102,133300,482777410,2455,2455,2455,2455,3
|
|
20231102,133200,482770045,2465,2465,2465,2465,0
|
|
20231102,133100,482770045,2465,2465,2465,2465,0
|
|
20231102,133000,482770045,2465,2465,2465,2465,209
|
|
20231102,132900,482254860,2465,2465,2465,2465,44
|
|
20231102,132800,482146400,2465,2465,2465,2465,0
|
|
20231102,132700,482146400,2465,2465,2465,2465,0
|
|
20231102,132600,482146400,2465,2465,2465,2455,131
|
|
20231102,132500,481824405,2470,2470,2470,2470,0
|
|
20231102,132400,481824405,2470,2470,2470,2470,0
|
|
20231102,132300,481824405,2470,2470,2470,2470,0
|
|
20231102,132200,481824405,2470,2465,2470,2465,1001
|
|
20231102,132100,479355245,2460,2460,2460,2460,0
|
|
20231102,132000,479355245,2460,2460,2460,2460,0
|
|
20231102,131900,479355245,2460,2460,2460,2460,0
|
|
20231102,131800,479355245,2460,2460,2460,2460,747
|
|
20231102,131700,477517625,2455,2455,2455,2455,0
|
|
20231102,131600,477517625,2455,2455,2455,2455,0
|
|
20231102,131500,477517625,2455,2460,2460,2455,1680
|
|
20231102,131400,473385305,2460,2460,2460,2460,145
|
|
20231102,131300,473028605,2460,2460,2460,2460,2
|
|
20231102,131200,473023685,2465,2460,2465,2460,97
|
|
20231102,131100,472785040,2465,2465,2465,2465,0
|
|
20231102,131000,472785040,2465,2465,2465,2465,0
|
|
20231102,130900,472785040,2465,2460,2465,2460,2
|
|
20231102,130800,472780115,2465,2465,2465,2460,4946
|
|
20231102,130700,460588710,2465,2465,2465,2465,92
|
|
20231102,130600,460361930,2470,2470,2470,2470,2
|
|
20231102,130500,460356990,2465,2465,2465,2465,0
|
|
20231102,130400,460356990,2465,2465,2465,2465,0
|
|
20231102,130300,460356990,2465,2465,2465,2465,0
|
|
20231102,130200,460356990,2465,2465,2465,2465,0
|
|
20231102,130100,460356990,2465,2465,2465,2465,20
|
|
20231102,130000,460307690,2465,2465,2465,2465,162
|
|
20231102,125900,459908360,2465,2465,2465,2465,0
|
|
20231102,125800,459908360,2465,2465,2465,2465,0
|
|
20231102,125700,459908360,2465,2465,2465,2465,136
|
|
20231102,125600,459573120,2470,2470,2470,2470,0
|
|
20231102,125500,459573120,2470,2470,2470,2470,0
|
|
20231102,125400,459573120,2470,2470,2470,2470,0
|
|
20231102,125300,459573120,2470,2470,2470,2470,40
|
|
20231102,125200,459474320,2465,2465,2465,2465,0
|
|
20231102,125100,459474320,2465,2465,2465,2465,765
|
|
20231102,125000,457588595,2465,2465,2465,2465,0
|
|
20231102,124900,457588595,2465,2465,2465,2465,40
|
|
20231102,124800,457489995,2470,2470,2470,2470,1
|
|
20231102,124700,457487525,2460,2470,2470,2460,212
|
|
20231102,124600,456964005,2465,2465,2465,2465,0
|
|
20231102,124500,456964005,2465,2465,2465,2465,0
|
|
20231102,124400,456964005,2465,2465,2465,2465,0
|
|
20231102,124300,456964005,2465,2465,2465,2465,822
|
|
20231102,124200,454937775,2465,2465,2465,2465,500
|
|
20231102,124100,453705275,2460,2460,2460,2460,2330
|
|
20231102,124000,447973475,2460,2460,2460,2460,30
|
|
20231102,123900,447899675,2450,2450,2450,2450,0
|
|
20231102,123800,447899675,2450,2450,2450,2450,0
|
|
20231102,123700,447899675,2450,2450,2450,2450,0
|
|
20231102,123600,447899675,2450,2450,2450,2450,0
|
|
20231102,123500,447899675,2450,2455,2455,2450,605
|
|
20231102,123400,446414620,2450,2450,2450,2450,0
|
|
20231102,123300,446414620,2450,2450,2450,2450,557
|
|
20231102,123200,445049970,2450,2450,2450,2450,24
|
|
20231102,123100,444991170,2450,2450,2450,2450,0
|
|
20231102,123000,444991170,2450,2450,2450,2450,0
|
|
20231102,122900,444991170,2450,2450,2450,2450,0
|
|
20231102,122800,444991170,2450,2450,2450,2450,1423
|
|
20231102,122700,441504820,2450,2450,2450,2450,102
|
|
20231102,122600,441254920,2450,2450,2450,2450,0
|
|
20231102,122500,441254920,2450,2450,2450,2450,0
|
|
20231102,122400,441254920,2450,2450,2450,2450,929
|
|
20231102,122300,438978870,2450,2450,2450,2450,359
|
|
20231102,122200,438099320,2455,2455,2455,2455,0
|
|
20231102,122100,438099320,2455,2455,2455,2455,11
|
|
20231102,122000,438072315,2445,2445,2445,2445,0
|
|
20231102,121900,438072315,2445,2445,2445,2445,92
|
|
20231102,121800,437847375,2450,2450,2450,2450,0
|
|
20231102,121700,437847375,2450,2450,2450,2450,0
|
|
20231102,121600,437847375,2450,2450,2450,2450,1407
|
|
20231102,121500,434400225,2455,2455,2455,2455,0
|
|
20231102,121400,434400225,2455,2460,2460,2455,123
|
|
20231102,121300,434097660,2460,2460,2460,2460,0
|
|
20231102,121200,434097660,2460,2460,2460,2460,0
|
|
20231102,121100,434097660,2460,2460,2460,2460,5
|
|
20231102,121000,434085360,2460,2460,2460,2460,11
|
|
20231102,120900,434058300,2450,2450,2450,2450,0
|
|
20231102,120800,434058300,2450,2450,2450,2450,0
|
|
20231102,120700,434058300,2450,2450,2450,2450,0
|
|
20231102,120600,434058300,2450,2450,2450,2450,3004
|
|
20231102,120500,426698500,2445,2445,2445,2445,1000
|
|
20231102,120400,424253500,2445,2445,2445,2445,1123
|
|
20231102,120300,421507765,2445,2445,2445,2445,0
|
|
20231102,120200,421507765,2445,2445,2445,2445,1000
|
|
20231102,120100,419062765,2445,2450,2450,2445,1143
|
|
20231102,120000,416267415,2450,2450,2450,2450,55
|
|
20231102,115900,416132665,2445,2450,2450,2445,2196
|
|
20231102,115800,410762465,2450,2450,2450,2450,72
|
|
20231102,115700,410586065,2450,2450,2450,2450,170
|
|
20231102,115600,410169565,2450,2450,2450,2450,687
|
|
20231102,115500,408486415,2450,2450,2450,2450,347
|
|
20231102,115400,407636265,2445,2445,2445,2445,0
|
|
20231102,115300,407636265,2445,2445,2445,2445,350
|
|
20231102,115200,406780515,2445,2455,2455,2445,9509
|
|
20231102,115100,383484080,2455,2455,2455,2455,0
|
|
20231102,115000,383484080,2455,2455,2455,2455,0
|
|
20231102,114900,383484080,2455,2455,2455,2455,0
|
|
20231102,114800,383484080,2455,2455,2460,2455,3564
|
|
20231102,114700,374731640,2450,2450,2450,2450,5100
|
|
20231102,114600,362236640,2455,2465,2465,2455,12000
|
|
20231102,114500,332747520,2470,2470,2470,2470,0
|
|
20231102,114400,332747520,2470,2470,2470,2470,803
|
|
20231102,114300,330764110,2465,2465,2465,2465,8
|
|
20231102,114200,330744390,2465,2475,2475,2460,4102
|
|
20231102,114100,320634720,2480,2480,2480,2480,10
|
|
20231102,114000,320609920,2480,2480,2480,2480,33
|
|
20231102,113900,320528080,2475,2475,2475,2475,92
|
|
20231102,113800,320300380,2475,2480,2480,2475,263
|
|
20231102,113700,319648750,2475,2475,2475,2475,1000
|
|
20231102,113600,317173750,2475,2475,2475,2475,181
|
|
20231102,113500,316725775,2475,2475,2475,2475,92
|
|
20231102,113400,316498075,2480,2480,2480,2480,1137
|
|
20231102,113300,313678315,2480,2480,2480,2480,0
|
|
20231102,113200,313678315,2480,2480,2480,2480,92
|
|
20231102,113100,313450155,2475,2475,2475,2475,0
|
|
20231102,113000,313450155,2475,2475,2475,2475,0
|
|
20231102,112900,313450155,2475,2475,2475,2475,92
|
|
20231102,112800,313222455,2475,2475,2475,2475,0
|
|
20231102,112700,313222455,2475,2475,2475,2475,0
|
|
20231102,112600,313222455,2475,2475,2475,2475,92
|
|
20231102,112500,312994755,2475,2475,2475,2475,0
|
|
20231102,112400,312994755,2475,2475,2475,2475,0
|
|
20231102,112300,312994755,2475,2475,2475,2475,92
|
|
20231102,112200,312767055,2475,2475,2475,2475,40
|
|
20231102,112100,312668055,2475,2475,2475,2475,92
|
|
20231102,112000,312440355,2485,2485,2485,2485,0
|
|
20231102,111900,312440355,2485,2485,2485,2485,1
|
|
20231102,111800,312437870,2475,2475,2475,2475,0
|
|
20231102,111700,312437870,2475,2475,2475,2475,0
|
|
20231102,111600,312437870,2475,2475,2475,2475,0
|
|
20231102,111500,312437870,2475,2480,2480,2475,314
|
|
20231102,111400,311659610,2480,2480,2480,2480,150
|
|
20231102,111300,311287610,2475,2475,2475,2475,0
|
|
20231102,111200,311287610,2475,2480,2480,2475,93
|
|
20231102,111100,311057430,2485,2485,2485,2485,0
|
|
20231102,111000,311057430,2485,2480,2485,2480,2462
|
|
20231102,110900,304947670,2480,2480,2480,2480,92
|
|
20231102,110800,304719510,2485,2485,2485,2485,0
|
|
20231102,110700,304719510,2485,2485,2485,2485,131
|
|
20231102,110600,304393975,2490,2490,2490,2485,3030
|
|
20231102,110500,296850275,2485,2485,2485,2485,0
|
|
20231102,110400,296850275,2485,2485,2485,2485,92
|
|
20231102,110300,296621655,2485,2485,2485,2485,100
|
|
20231102,110200,296373155,2485,2485,2485,2485,259
|
|
20231102,110100,295729540,2485,2485,2485,2485,0
|
|
20231102,110000,295729540,2485,2485,2485,2485,0
|
|
20231102,105900,295729540,2485,2485,2485,2485,92
|
|
20231102,105800,295500920,2485,2485,2485,2485,1
|
|
20231102,105700,295498435,2490,2480,2490,2480,94
|
|
20231102,105600,295265295,2480,2480,2480,2480,0
|
|
20231102,105500,295265295,2480,2490,2490,2480,6
|
|
20231102,105400,295250405,2480,2480,2480,2480,92
|
|
20231102,105300,295022245,2490,2490,2490,2490,0
|
|
20231102,105200,295022245,2490,2490,2490,2490,0
|
|
20231102,105100,295022245,2490,2490,2490,2490,0
|
|
20231102,105000,295022245,2490,2490,2490,2490,0
|
|
20231102,104900,295022245,2490,2490,2490,2490,0
|
|
20231102,104800,295022245,2490,2490,2490,2490,700
|
|
20231102,104700,293279245,2490,2490,2490,2490,350
|
|
20231102,104600,292407745,2490,2490,2490,2490,0
|
|
20231102,104500,292407745,2490,2490,2490,2490,0
|
|
20231102,104400,292407745,2490,2490,2490,2490,0
|
|
20231102,104300,292407745,2490,2490,2490,2490,0
|
|
20231102,104200,292407745,2490,2490,2490,2490,100
|
|
20231102,104100,292158745,2490,2490,2490,2490,10
|
|
20231102,104000,292133845,2480,2480,2480,2480,281
|
|
20231102,103900,291436965,2480,2480,2480,2480,0
|
|
20231102,103800,291436965,2480,2480,2480,2480,700
|
|
20231102,103700,289700965,2490,2490,2490,2490,200
|
|
20231102,103600,289202965,2490,2490,2490,2490,0
|
|
20231102,103500,289202965,2490,2490,2490,2490,1
|
|
20231102,103400,289200475,2480,2485,2485,2480,280
|
|
20231102,103300,288505590,2490,2490,2490,2490,220
|
|
20231102,103200,287957790,2495,2495,2495,2495,1397
|
|
20231102,103100,284472275,2500,2500,2500,2500,1
|
|
20231102,103000,284469775,2495,2495,2495,2495,809
|
|
20231102,102900,282451320,2500,2500,2500,2500,0
|
|
20231102,102800,282451320,2500,2500,2500,2500,516
|
|
20231102,102700,281161320,2500,2500,2500,2500,40
|
|
20231102,102600,281061320,2500,2495,2500,2495,1400
|
|
20231102,102500,277563960,2495,2495,2495,2495,30
|
|
20231102,102400,277489110,2495,2495,2495,2495,1
|
|
20231102,102300,277486615,2485,2495,2495,2485,2032
|
|
20231102,102200,272436710,2495,2500,2500,2490,455
|
|
20231102,102100,271303460,2500,2500,2500,2500,0
|
|
20231102,102000,271303460,2500,2495,2500,2495,689
|
|
20231102,101900,269584160,2500,2500,2500,2500,0
|
|
20231102,101800,269584160,2500,2500,2500,2500,0
|
|
20231102,101700,269584160,2500,2500,2500,2500,731
|
|
20231102,101600,267756660,2495,2495,2495,2495,0
|
|
20231102,101500,267756660,2495,2495,2495,2495,4628
|
|
20231102,101400,256209800,2495,2495,2495,2495,0
|
|
20231102,101300,256209800,2495,2495,2495,2495,973
|
|
20231102,101200,253782165,2490,2490,2490,2490,0
|
|
20231102,101100,253782165,2490,2490,2490,2490,1073
|
|
20231102,101000,251110395,2490,2490,2490,2490,955
|
|
20231102,100900,248732445,2490,2490,2490,2490,1
|
|
20231102,100800,248729955,2495,2495,2495,2495,0
|
|
20231102,100700,248729955,2495,2495,2495,2495,1
|
|
20231102,100600,248727460,2495,2490,2495,2490,1001
|
|
20231102,100500,246234965,2490,2490,2490,2490,0
|
|
20231102,100400,246234965,2490,2490,2490,2490,6000
|
|
20231102,100300,231294965,2495,2495,2495,2495,0
|
|
20231102,100200,231294965,2495,2495,2495,2495,0
|
|
20231102,100100,231294965,2495,2495,2495,2495,0
|
|
20231102,100000,231294965,2495,2495,2495,2495,0
|
|
20231102,095900,231294965,2495,2490,2495,2490,233
|
|
20231102,095800,230714705,2495,2495,2495,2495,11
|
|
20231102,095700,230687260,2495,2495,2500,2495,2636
|
|
20231102,095600,224109025,2485,2485,2500,2485,12649
|
|
20231102,095500,192562185,2475,2485,2485,2475,500
|
|
20231102,095400,191322160,2490,2490,2490,2490,0
|
|
20231102,095300,191322160,2490,2490,2490,2490,330
|
|
20231102,095200,190500460,2485,2485,2485,2480,2016
|
|
20231102,095100,185500055,2490,2490,2490,2490,0
|
|
20231102,095000,185500055,2490,2490,2490,2490,1031
|
|
20231102,094900,182932865,2490,2490,2490,2490,0
|
|
20231102,094800,182932865,2490,2490,2490,2490,0
|
|
20231102,094700,182932865,2490,2490,2490,2490,420
|
|
20231102,094600,181887065,2500,2500,2500,2500,0
|
|
20231102,094500,181887065,2500,2500,2500,2500,1
|
|
20231102,094400,181884565,2485,2485,2485,2485,2000
|
|
20231102,094300,176914565,2500,2500,2500,2500,0
|
|
20231102,094200,176914565,2500,2500,2500,2500,159
|
|
20231102,094100,176517065,2500,2490,2500,2485,1023
|
|
20231102,094000,173962525,2500,2500,2500,2500,0
|
|
20231102,093900,173962525,2500,2495,2500,2495,2225
|
|
20231102,093800,168407930,2495,2490,2495,2490,1375
|
|
20231102,093700,164983920,2490,2490,2490,2490,0
|
|
20231102,093600,164983920,2490,2490,2490,2490,46
|
|
20231102,093500,164869380,2490,2490,2490,2490,3
|
|
20231102,093400,164861910,2490,2490,2490,2490,1073
|
|
20231102,093300,162190140,2490,2490,2490,2490,159
|
|
20231102,093200,161794230,2485,2475,2485,2465,7421
|
|
20231102,093100,143453355,2480,2485,2485,2475,1164
|
|
20231102,093000,140567960,2485,2490,2490,2485,2125
|
|
20231102,092900,135287170,2495,2495,2495,2495,358
|
|
20231102,092800,134393960,2490,2490,2490,2490,0
|
|
20231102,092700,134393960,2490,2500,2500,2490,426
|
|
20231102,092600,133331540,2500,2500,2500,2500,100
|
|
20231102,092500,133081540,2500,2500,2500,2500,0
|
|
20231102,092400,133081540,2500,2500,2500,2500,0
|
|
20231102,092300,133081540,2500,2495,2500,2495,850
|
|
20231102,092200,130956640,2495,2495,2495,2495,200
|
|
20231102,092100,130457640,2495,2500,2500,2495,4948
|
|
20231102,092000,118088640,2500,2500,2500,2500,18
|
|
20231102,091900,118043640,2500,2500,2505,2500,1484
|
|
20231102,091800,114333265,2505,2495,2505,2490,4000
|
|
20231102,091700,104319695,2495,2500,2505,2495,281
|
|
20231102,091600,103617190,2505,2495,2505,2495,5518
|
|
20231102,091500,89824975,2500,2500,2500,2500,0
|
|
20231102,091400,89824975,2500,2495,2500,2495,220
|
|
20231102,091300,89275975,2500,2510,2510,2500,7791
|
|
20231102,091200,69742065,2510,2500,2510,2500,1016
|
|
20231102,091100,67198675,2505,2500,2505,2500,1971
|
|
20231102,091000,62271170,2505,2490,2505,2490,4678
|
|
20231102,090900,50584155,2485,2485,2485,2485,186
|
|
20231102,090800,50121945,2480,2495,2500,2480,3643
|
|
20231102,090700,41068290,2495,2495,2495,2495,411
|
|
20231102,090600,40042845,2495,2485,2495,2485,53
|
|
20231102,090500,39911110,2485,2480,2485,2480,2967
|
|
20231102,090400,32542445,2480,2470,2480,2470,1545
|
|
20231102,090300,28715885,2480,2460,2480,2460,6926
|
|
20231102,090200,11651580,2480,2470,2485,2455,1305
|
|
20231102,090100,8410625,2480,2480,2480,2480,3
|
|
20231102,090000,8403185,2435,2435,2435,2435,3451
|