611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190800,426605605,2340,2340,2340,2340,1276
|
|
20231114,190700,426605605,2340,2340,2340,2340,0
|
|
20231114,190600,426605605,2340,2340,2340,2340,0
|
|
20231114,190500,426605605,2340,2340,2340,2340,0
|
|
20231114,190400,426605605,2340,2340,2340,2340,0
|
|
20231114,190300,426605605,2340,2340,2340,2340,0
|
|
20231114,190200,426605605,2340,2340,2340,2340,0
|
|
20231114,190100,426605605,2340,2340,2340,2340,0
|
|
20231114,190000,426605605,2340,2340,2340,2340,0
|
|
20231114,185900,426605605,2340,2340,2340,2340,0
|
|
20231114,185800,426605605,2340,2340,2340,2340,0
|
|
20231114,185700,426605605,2340,2340,2340,2340,0
|
|
20231114,185600,426605605,2340,2340,2340,2340,0
|
|
20231114,185500,426605605,2340,2340,2340,2340,0
|
|
20231114,185400,426605605,2340,2340,2340,2340,0
|
|
20231114,185300,426605605,2340,2340,2340,2340,0
|
|
20231114,185200,426605605,2340,2340,2340,2340,0
|
|
20231114,185100,426605605,2340,2340,2340,2340,0
|
|
20231114,185000,426605605,2340,2340,2340,2340,0
|
|
20231114,184900,426605605,2340,2340,2340,2340,0
|
|
20231114,184800,426605605,2340,2340,2340,2340,0
|
|
20231114,184700,426605605,2340,2340,2340,2340,0
|
|
20231114,184600,426605605,2340,2340,2340,2340,0
|
|
20231114,184500,426605605,2340,2340,2340,2340,0
|
|
20231114,184400,426605605,2340,2340,2340,2340,0
|
|
20231114,184300,426605605,2340,2340,2340,2340,0
|
|
20231114,184200,426605605,2340,2340,2340,2340,0
|
|
20231114,184100,426605605,2340,2340,2340,2340,0
|
|
20231114,184000,426605605,2340,2340,2340,2340,0
|
|
20231114,183900,426605605,2340,2340,2340,2340,0
|
|
20231114,183800,426605605,2340,2340,2340,2340,1276
|
|
20231114,183700,426605605,2340,2340,2340,2340,0
|
|
20231114,183600,426605605,2340,2340,2340,2340,0
|
|
20231114,183500,426605605,2340,2340,2340,2340,0
|
|
20231114,183400,426605605,2340,2340,2340,2340,0
|
|
20231114,183300,426605605,2340,2340,2340,2340,0
|
|
20231114,183200,426605605,2340,2340,2340,2340,0
|
|
20231114,183100,426605605,2340,2340,2340,2340,0
|
|
20231114,183000,426605605,2340,2340,2340,2340,0
|
|
20231114,182900,426605605,2340,2340,2340,2340,0
|
|
20231114,182800,426605605,2340,2340,2340,2340,0
|
|
20231114,182700,426605605,2340,2340,2340,2340,0
|
|
20231114,182600,426605605,2340,2340,2340,2340,0
|
|
20231114,182500,426605605,2340,2340,2340,2340,0
|
|
20231114,182400,426605605,2340,2340,2340,2340,0
|
|
20231114,182300,426605605,2340,2340,2340,2340,0
|
|
20231114,182200,426605605,2340,2340,2340,2340,0
|
|
20231114,182100,426605605,2340,2340,2340,2340,0
|
|
20231114,182000,426605605,2340,2340,2340,2340,0
|
|
20231114,181900,426605605,2340,2340,2340,2340,0
|
|
20231114,181800,426605605,2340,2340,2340,2340,0
|
|
20231114,181700,426605605,2340,2340,2340,2340,0
|
|
20231114,181600,426605605,2340,2340,2340,2340,0
|
|
20231114,181500,426605605,2340,2340,2340,2340,0
|
|
20231114,181400,426605605,2340,2340,2340,2340,0
|
|
20231114,181300,426605605,2340,2340,2340,2340,0
|
|
20231114,181200,426605605,2340,2340,2340,2340,0
|
|
20231114,181100,426605605,2340,2340,2340,2340,0
|
|
20231114,181000,426605605,2340,2340,2340,2340,0
|
|
20231114,180900,426605605,2340,2340,2340,2340,0
|
|
20231114,180800,426605605,2340,2340,2340,2340,1276
|
|
20231114,180700,426605605,2340,2340,2340,2340,0
|
|
20231114,180600,426605605,2340,2340,2340,2340,0
|
|
20231114,180500,426605605,2340,2340,2340,2340,0
|
|
20231114,180400,426605605,2340,2340,2340,2340,0
|
|
20231114,180300,426605605,2340,2340,2340,2340,0
|
|
20231114,180200,426605605,2340,2340,2340,2340,0
|
|
20231114,180100,426605605,2340,2340,2340,2340,0
|
|
20231114,180000,426605605,2340,2340,2340,2340,0
|
|
20231114,175900,426605605,2340,2340,2340,2340,0
|
|
20231114,175800,426605605,2340,2340,2340,2340,0
|
|
20231114,175700,426605605,2340,2340,2340,2340,0
|
|
20231114,175600,426605605,2340,2340,2340,2340,0
|
|
20231114,175500,426605605,2340,2340,2340,2340,0
|
|
20231114,175400,426605605,2340,2340,2340,2340,0
|
|
20231114,175300,426605605,2340,2340,2340,2340,0
|
|
20231114,175200,426605605,2340,2340,2340,2340,0
|
|
20231114,175100,426605605,2340,2340,2340,2340,0
|
|
20231114,175000,426605605,2340,2340,2340,2340,0
|
|
20231114,174900,426605605,2340,2340,2340,2340,0
|
|
20231114,174800,426605605,2340,2340,2340,2340,0
|
|
20231114,174700,426605605,2340,2340,2340,2340,0
|
|
20231114,174600,426605605,2340,2340,2340,2340,0
|
|
20231114,174500,426605605,2340,2340,2340,2340,0
|
|
20231114,174400,426605605,2340,2340,2340,2340,0
|
|
20231114,174300,426605605,2340,2340,2340,2340,0
|
|
20231114,174200,426605605,2340,2340,2340,2340,0
|
|
20231114,174100,426605605,2340,2340,2340,2340,0
|
|
20231114,174000,426605605,2340,2340,2340,2340,0
|
|
20231114,173900,426605605,2340,2340,2340,2340,0
|
|
20231114,173800,426605605,2340,2340,2340,2340,1276
|
|
20231114,173700,426605605,2340,2340,2340,2340,0
|
|
20231114,173600,426605605,2340,2340,2340,2340,0
|
|
20231114,173500,426605605,2340,2340,2340,2340,0
|
|
20231114,173400,426605605,2340,2340,2340,2340,0
|
|
20231114,173300,426605605,2340,2340,2340,2340,0
|
|
20231114,173200,426605605,2340,2340,2340,2340,0
|
|
20231114,173100,426605605,2340,2340,2340,2340,0
|
|
20231114,173000,426605605,2340,2340,2340,2340,0
|
|
20231114,172900,426605605,2340,2340,2340,2340,0
|
|
20231114,172800,426605605,2340,2340,2340,2340,0
|
|
20231114,172700,426605605,2340,2340,2340,2340,0
|
|
20231114,172600,426605605,2340,2340,2340,2340,0
|
|
20231114,172500,426605605,2340,2340,2340,2340,0
|
|
20231114,172400,426605605,2340,2340,2340,2340,0
|
|
20231114,172300,426605605,2340,2340,2340,2340,0
|
|
20231114,172200,426605605,2340,2340,2340,2340,0
|
|
20231114,172100,426605605,2340,2340,2340,2340,0
|
|
20231114,172000,426605605,2340,2340,2340,2340,0
|
|
20231114,171900,426605605,2340,2340,2340,2340,0
|
|
20231114,171800,426605605,2340,2340,2340,2340,0
|
|
20231114,171700,426605605,2340,2340,2340,2340,0
|
|
20231114,171600,426605605,2340,2340,2340,2340,0
|
|
20231114,171500,426605605,2340,2340,2340,2340,0
|
|
20231114,171400,426605605,2340,2340,2340,2340,0
|
|
20231114,171300,426605605,2340,2340,2340,2340,0
|
|
20231114,171200,426605605,2340,2340,2340,2340,0
|
|
20231114,171100,426605605,2340,2340,2340,2340,0
|
|
20231114,171000,426605605,2340,2340,2340,2340,0
|
|
20231114,170900,426605605,2340,2340,2340,2340,0
|
|
20231114,170800,426605605,2340,2340,2340,2340,1276
|
|
20231114,170700,426605605,2340,2340,2340,2340,0
|
|
20231114,170600,426605605,2340,2340,2340,2340,0
|
|
20231114,170500,426605605,2340,2340,2340,2340,0
|
|
20231114,170400,426605605,2340,2340,2340,2340,0
|
|
20231114,170300,426605605,2340,2340,2340,2340,0
|
|
20231114,170200,426605605,2340,2340,2340,2340,0
|
|
20231114,170100,426605605,2340,2340,2340,2340,0
|
|
20231114,170000,426605605,2340,2340,2340,2340,0
|
|
20231114,165900,426605605,2340,2340,2340,2340,0
|
|
20231114,165800,426605605,2340,2340,2340,2340,0
|
|
20231114,165700,426605605,2340,2340,2340,2340,0
|
|
20231114,165600,426605605,2340,2340,2340,2340,0
|
|
20231114,165500,426605605,2340,2340,2340,2340,0
|
|
20231114,165400,426605605,2340,2340,2340,2340,0
|
|
20231114,165300,426605605,2340,2340,2340,2340,0
|
|
20231114,165200,426605605,2340,2340,2340,2340,0
|
|
20231114,165100,426605605,2340,2340,2340,2340,0
|
|
20231114,165000,426605605,2340,2340,2340,2340,0
|
|
20231114,164900,426605605,2340,2340,2340,2340,0
|
|
20231114,164800,426605605,2340,2340,2340,2340,0
|
|
20231114,164700,426605605,2340,2340,2340,2340,0
|
|
20231114,164600,426605605,2340,2340,2340,2340,0
|
|
20231114,164500,426605605,2340,2340,2340,2340,0
|
|
20231114,164400,426605605,2340,2340,2340,2340,0
|
|
20231114,164300,426605605,2340,2340,2340,2340,0
|
|
20231114,164200,426605605,2340,2340,2340,2340,0
|
|
20231114,164100,426605605,2340,2340,2340,2340,0
|
|
20231114,164000,426605605,2340,2340,2340,2340,0
|
|
20231114,163900,426605605,2340,2340,2340,2340,0
|
|
20231114,163800,426605605,2340,2340,2340,2340,1276
|
|
20231114,163700,426605605,2340,2340,2340,2340,0
|
|
20231114,163600,426605605,2340,2340,2340,2340,0
|
|
20231114,163500,426605605,2340,2340,2340,2340,0
|
|
20231114,163400,426605605,2340,2340,2340,2340,0
|
|
20231114,163300,426605605,2340,2340,2340,2340,0
|
|
20231114,163200,426605605,2340,2340,2340,2340,0
|
|
20231114,163100,426605605,2340,2340,2340,2340,0
|
|
20231114,163000,426605605,2340,2340,2340,2340,0
|
|
20231114,162900,426605605,2340,2340,2340,2340,0
|
|
20231114,162800,426605605,2340,2340,2340,2340,0
|
|
20231114,162700,426605605,2340,2340,2340,2340,0
|
|
20231114,162600,426605605,2340,2340,2340,2340,0
|
|
20231114,162500,426605605,2340,2340,2340,2340,0
|
|
20231114,162400,426605605,2340,2340,2340,2340,0
|
|
20231114,162300,426605605,2340,2340,2340,2340,0
|
|
20231114,162200,426605605,2340,2340,2340,2340,0
|
|
20231114,162100,426605605,2340,2340,2340,2340,0
|
|
20231114,162000,426605605,2340,2340,2340,2340,0
|
|
20231114,161900,426605605,2340,2340,2340,2340,0
|
|
20231114,161800,426605605,2340,2340,2340,2340,0
|
|
20231114,161700,426605605,2340,2340,2340,2340,0
|
|
20231114,161600,426605605,2340,2340,2340,2340,0
|
|
20231114,161500,426605605,2340,2340,2340,2340,0
|
|
20231114,161400,426605605,2340,2340,2340,2340,0
|
|
20231114,161300,426605605,2340,2340,2340,2340,0
|
|
20231114,161200,426605605,2340,2340,2340,2340,0
|
|
20231114,161100,426605605,2340,2340,2340,2340,0
|
|
20231114,161000,426605605,2340,2340,2340,2340,0
|
|
20231114,160900,426605605,2340,2340,2340,2340,0
|
|
20231114,160800,426605605,2340,2340,2340,2340,1276
|
|
20231114,160700,426605605,2340,2340,2340,2340,0
|
|
20231114,160600,426605605,2340,2340,2340,2340,0
|
|
20231114,160500,426605605,2340,2340,2340,2340,0
|
|
20231114,160400,426605605,2340,2340,2340,2340,0
|
|
20231114,160300,426605605,2340,2340,2340,2340,0
|
|
20231114,160200,426605605,2340,2340,2340,2340,0
|
|
20231114,160100,426605605,2340,2340,2340,2340,0
|
|
20231114,160000,426605605,2340,2340,2340,2340,0
|
|
20231114,155900,426605605,2340,2340,2340,2340,0
|
|
20231114,155800,426605605,2340,2340,2340,2340,0
|
|
20231114,155700,426605605,2340,2340,2340,2340,0
|
|
20231114,155600,426605605,2340,2340,2340,2340,0
|
|
20231114,155500,426605605,2340,2340,2340,2340,0
|
|
20231114,155400,426605605,2340,2340,2340,2340,0
|
|
20231114,155300,426605605,2340,2340,2340,2340,0
|
|
20231114,155200,426605605,2340,2340,2340,2340,0
|
|
20231114,155100,426605605,2340,2340,2340,2340,0
|
|
20231114,155000,426605605,2340,2340,2340,2340,0
|
|
20231114,154900,426605605,2340,2340,2340,2340,0
|
|
20231114,154800,426605605,2340,2340,2340,2340,0
|
|
20231114,154700,426605605,2340,2340,2340,2340,0
|
|
20231114,154600,426605605,2340,2340,2340,2340,0
|
|
20231114,154500,426605605,2340,2340,2340,2340,0
|
|
20231114,154400,426605605,2340,2340,2340,2340,0
|
|
20231114,154300,426605605,2340,2340,2340,2340,0
|
|
20231114,154200,426605605,2340,2340,2340,2340,0
|
|
20231114,154100,426605605,2340,2340,2340,2340,0
|
|
20231114,154000,426605605,2340,2340,2340,2340,0
|
|
20231114,153900,426605605,2340,2340,2340,2340,0
|
|
20231114,153800,426605605,2340,2340,2340,2340,1276
|
|
20231114,153700,426605605,2340,2340,2340,2340,0
|
|
20231114,153600,426605605,2340,2340,2340,2340,0
|
|
20231114,153500,426605605,2340,2340,2340,2340,0
|
|
20231114,153400,426605605,2340,2340,2340,2340,0
|
|
20231114,153300,426605605,2340,2340,2340,2340,0
|
|
20231114,153200,426605605,2340,2340,2340,2340,0
|
|
20231114,153100,426605605,2340,2340,2340,2340,0
|
|
20231114,153000,426605605,2340,2340,2340,2340,1276
|
|
20231114,152900,423619765,2360,2360,2360,2360,0
|
|
20231114,152800,423619765,2360,2360,2360,2360,0
|
|
20231114,152700,423619765,2360,2360,2360,2360,0
|
|
20231114,152600,423619765,2360,2360,2360,2360,0
|
|
20231114,152500,423619765,2360,2360,2360,2360,0
|
|
20231114,152400,423619765,2360,2360,2360,2360,0
|
|
20231114,152300,423619765,2360,2360,2360,2360,0
|
|
20231114,152200,423619765,2360,2360,2360,2360,0
|
|
20231114,152100,423619765,2360,2360,2360,2360,0
|
|
20231114,152000,423619765,2360,2360,2360,2360,0
|
|
20231114,151900,423619765,2360,2350,2360,2350,563
|
|
20231114,151800,422295460,2360,2360,2360,2360,612
|
|
20231114,151700,420851140,2360,2360,2360,2360,101
|
|
20231114,151600,420612780,2360,2360,2360,2350,574
|
|
20231114,151500,419258150,2350,2350,2350,2350,134
|
|
20231114,151400,418943250,2360,2360,2360,2360,50
|
|
20231114,151300,418825250,2360,2360,2360,2360,0
|
|
20231114,151200,418825250,2360,2355,2360,2345,587
|
|
20231114,151100,417446505,2360,2360,2360,2360,0
|
|
20231114,151000,417446505,2360,2360,2360,2355,659
|
|
20231114,150900,415894265,2360,2360,2360,2360,124
|
|
20231114,150800,415601625,2360,2360,2360,2360,20
|
|
20231114,150700,415554425,2360,2360,2360,2360,5
|
|
20231114,150600,415542625,2360,2360,2360,2360,580
|
|
20231114,150500,414173825,2360,2360,2360,2360,0
|
|
20231114,150400,414173825,2360,2360,2360,2360,0
|
|
20231114,150300,414173825,2360,2360,2360,2360,568
|
|
20231114,150200,412833345,2360,2350,2360,2350,8703
|
|
20231114,150100,392364375,2350,2350,2350,2350,1568
|
|
20231114,150000,388679575,2350,2350,2350,2350,868
|
|
20231114,145900,386639775,2350,2350,2350,2350,4366
|
|
20231114,145800,376379675,2350,2350,2350,2350,0
|
|
20231114,145700,376379675,2350,2350,2350,2350,0
|
|
20231114,145600,376379675,2350,2350,2350,2350,568
|
|
20231114,145500,375044875,2340,2340,2340,2340,200
|
|
20231114,145400,374576875,2350,2345,2350,2345,956
|
|
20231114,145300,372335040,2345,2345,2345,2345,200
|
|
20231114,145200,371866040,2350,2350,2350,2350,0
|
|
20231114,145100,371866040,2350,2345,2350,2345,899
|
|
20231114,145000,369757535,2350,2350,2350,2350,31
|
|
20231114,144900,369684685,2350,2350,2350,2350,0
|
|
20231114,144800,369684685,2350,2350,2350,2350,1008
|
|
20231114,144700,367315885,2350,2350,2350,2350,0
|
|
20231114,144600,367315885,2350,2350,2350,2350,0
|
|
20231114,144500,367315885,2350,2345,2350,2345,340
|
|
20231114,144400,366518580,2350,2350,2350,2350,0
|
|
20231114,144300,366518580,2350,2350,2350,2350,0
|
|
20231114,144200,366518580,2350,2350,2350,2350,0
|
|
20231114,144100,366518580,2350,2350,2350,2350,10
|
|
20231114,144000,366495080,2350,2340,2350,2340,928
|
|
20231114,143900,364320515,2350,2350,2350,2350,6
|
|
20231114,143800,364306415,2350,2350,2350,2350,4
|
|
20231114,143700,364297015,2350,2350,2350,2350,0
|
|
20231114,143600,364297015,2350,2340,2350,2340,288
|
|
20231114,143500,363623085,2350,2350,2350,2350,4
|
|
20231114,143400,363613685,2345,2345,2345,2345,949
|
|
20231114,143300,361388280,2340,2350,2350,2340,11672
|
|
20231114,143200,334017455,2345,2345,2345,2345,0
|
|
20231114,143100,334017455,2345,2345,2345,2345,253
|
|
20231114,143000,333424170,2345,2345,2345,2345,5
|
|
20231114,142900,333412445,2350,2350,2350,2350,1
|
|
20231114,142800,333410095,2345,2345,2345,2345,4
|
|
20231114,142700,333400715,2350,2350,2350,2350,0
|
|
20231114,142600,333400715,2350,2350,2350,2350,0
|
|
20231114,142500,333400715,2350,2345,2350,2345,3
|
|
20231114,142400,333393675,2345,2345,2345,2345,3
|
|
20231114,142300,333386640,2345,2345,2345,2345,0
|
|
20231114,142200,333386640,2345,2345,2345,2345,5
|
|
20231114,142100,333374915,2350,2350,2350,2350,1
|
|
20231114,142000,333372565,2350,2345,2350,2345,6
|
|
20231114,141900,333358470,2350,2350,2350,2350,2
|
|
20231114,141800,333353770,2350,2350,2350,2350,0
|
|
20231114,141700,333353770,2350,2350,2350,2350,100
|
|
20231114,141600,333118770,2350,2350,2350,2350,0
|
|
20231114,141500,333118770,2350,2350,2350,2350,50
|
|
20231114,141400,333001270,2350,2350,2350,2350,0
|
|
20231114,141300,333001270,2350,2350,2350,2350,0
|
|
20231114,141200,333001270,2350,2350,2350,2350,0
|
|
20231114,141100,333001270,2350,2350,2350,2350,22
|
|
20231114,141000,332949570,2350,2350,2350,2350,46
|
|
20231114,140900,332841470,2355,2355,2355,2350,86
|
|
20231114,140800,332639360,2350,2350,2350,2350,236
|
|
20231114,140700,332084760,2355,2350,2355,2350,28
|
|
20231114,140600,332018865,2350,2350,2350,2350,81
|
|
20231114,140500,331828515,2355,2355,2355,2355,33
|
|
20231114,140400,331750800,2355,2355,2355,2355,11
|
|
20231114,140300,331724895,2350,2345,2350,2345,2371
|
|
20231114,140200,326153775,2345,2350,2350,2340,2385
|
|
20231114,140100,320564355,2350,2350,2350,2350,0
|
|
20231114,140000,320564355,2350,2350,2350,2350,28
|
|
20231114,135900,320498555,2355,2350,2355,2350,31
|
|
20231114,135800,320425700,2355,2355,2355,2355,11
|
|
20231114,135700,320399795,2345,2360,2360,2345,2001
|
|
20231114,135600,315706890,2355,2355,2355,2355,0
|
|
20231114,135500,315706890,2355,2355,2355,2355,1221
|
|
20231114,135400,312831435,2355,2355,2355,2355,1
|
|
20231114,135300,312829080,2350,2350,2350,2350,1
|
|
20231114,135200,312826730,2350,2350,2350,2350,0
|
|
20231114,135100,312826730,2350,2355,2355,2350,5000
|
|
20231114,135000,301072820,2360,2360,2360,2360,0
|
|
20231114,134900,301072820,2360,2360,2360,2360,0
|
|
20231114,134800,301072820,2360,2360,2360,2360,1
|
|
20231114,134700,301070460,2360,2360,2360,2360,0
|
|
20231114,134600,301070460,2360,2360,2360,2360,0
|
|
20231114,134500,301070460,2360,2360,2360,2360,13
|
|
20231114,134400,301039780,2355,2360,2360,2355,92
|
|
20231114,134300,300823070,2360,2360,2360,2360,0
|
|
20231114,134200,300823070,2360,2360,2360,2360,0
|
|
20231114,134100,300823070,2360,2360,2360,2360,0
|
|
20231114,134000,300823070,2360,2360,2360,2360,0
|
|
20231114,133900,300823070,2360,2360,2360,2360,0
|
|
20231114,133800,300823070,2360,2360,2360,2360,0
|
|
20231114,133700,300823070,2360,2360,2360,2360,0
|
|
20231114,133600,300823070,2360,2355,2360,2355,479
|
|
20231114,133500,299694990,2355,2355,2355,2355,3
|
|
20231114,133400,299687925,2355,2345,2355,2345,4145
|
|
20231114,133300,289949135,2345,2350,2350,2345,600
|
|
20231114,133200,288541635,2350,2350,2350,2350,170
|
|
20231114,133100,288142135,2350,2350,2350,2350,0
|
|
20231114,133000,288142135,2350,2345,2350,2345,144
|
|
20231114,132900,287804450,2335,2345,2345,2335,2529
|
|
20231114,132800,281879225,2355,2350,2355,2350,1278
|
|
20231114,132700,278875895,2355,2355,2355,2355,1948
|
|
20231114,132600,274288355,2360,2360,2360,2360,0
|
|
20231114,132500,274288355,2360,2360,2360,2360,0
|
|
20231114,132400,274288355,2360,2360,2360,2360,0
|
|
20231114,132300,274288355,2360,2360,2360,2360,1
|
|
20231114,132200,274285995,2355,2355,2355,2355,1
|
|
20231114,132100,274283640,2360,2360,2360,2360,0
|
|
20231114,132000,274283640,2360,2360,2360,2355,61
|
|
20231114,131900,274139965,2365,2365,2365,2365,0
|
|
20231114,131800,274139965,2365,2365,2365,2365,0
|
|
20231114,131700,274139965,2365,2365,2365,2365,2
|
|
20231114,131600,274135235,2365,2365,2365,2365,63
|
|
20231114,131500,273986240,2370,2370,2370,2370,64
|
|
20231114,131400,273834560,2370,2370,2370,2370,20
|
|
20231114,131300,273787160,2370,2370,2370,2370,0
|
|
20231114,131200,273787160,2370,2370,2370,2370,0
|
|
20231114,131100,273787160,2370,2370,2370,2370,2283
|
|
20231114,131000,268376450,2370,2370,2370,2370,8
|
|
20231114,130900,268357490,2370,2370,2370,2370,6
|
|
20231114,130800,268343270,2370,2370,2370,2370,0
|
|
20231114,130700,268343270,2370,2365,2370,2365,1940
|
|
20231114,130600,263755165,2365,2365,2365,2365,5
|
|
20231114,130500,263743340,2365,2365,2365,2365,0
|
|
20231114,130400,263743340,2365,2365,2365,2365,11
|
|
20231114,130300,263717325,2365,2365,2365,2365,5
|
|
20231114,130200,263705500,2365,2360,2365,2355,301
|
|
20231114,130100,262996630,2365,2365,2365,2365,0
|
|
20231114,130000,262996630,2365,2365,2365,2365,685
|
|
20231114,125900,261376605,2360,2360,2360,2360,1137
|
|
20231114,125800,258693285,2360,2360,2360,2360,0
|
|
20231114,125700,258693285,2360,2360,2360,2360,0
|
|
20231114,125600,258693285,2360,2360,2360,2360,0
|
|
20231114,125500,258693285,2360,2360,2360,2360,0
|
|
20231114,125400,258693285,2360,2360,2360,2360,0
|
|
20231114,125300,258693285,2360,2360,2360,2360,0
|
|
20231114,125200,258693285,2360,2360,2360,2360,12
|
|
20231114,125100,258664965,2360,2360,2360,2360,1
|
|
20231114,125000,258662605,2355,2355,2355,2355,0
|
|
20231114,124900,258662605,2355,2355,2355,2355,0
|
|
20231114,124800,258662605,2355,2355,2355,2355,0
|
|
20231114,124700,258662605,2355,2355,2355,2355,49
|
|
20231114,124600,258547210,2350,2350,2350,2350,0
|
|
20231114,124500,258547210,2350,2345,2350,2345,179
|
|
20231114,124400,258126575,2355,2355,2355,2355,0
|
|
20231114,124300,258126575,2355,2355,2355,2355,0
|
|
20231114,124200,258126575,2355,2350,2355,2350,3922
|
|
20231114,124100,248909870,2345,2345,2345,2345,0
|
|
20231114,124000,248909870,2345,2350,2350,2340,1046
|
|
20231114,123900,246459520,2350,2360,2360,2350,6442
|
|
20231114,123800,231304205,2360,2360,2360,2360,100
|
|
20231114,123700,231068205,2365,2365,2365,2365,4
|
|
20231114,123600,231058745,2365,2365,2365,2365,0
|
|
20231114,123500,231058745,2365,2365,2365,2365,0
|
|
20231114,123400,231058745,2365,2365,2365,2365,0
|
|
20231114,123300,231058745,2365,2365,2365,2365,0
|
|
20231114,123200,231058745,2365,2365,2365,2365,1
|
|
20231114,123100,231056380,2360,2360,2360,2360,147
|
|
20231114,123000,230709460,2360,2360,2360,2360,128
|
|
20231114,122900,230407380,2360,2360,2360,2360,1
|
|
20231114,122800,230405020,2355,2355,2355,2355,1
|
|
20231114,122700,230402665,2365,2365,2365,2365,0
|
|
20231114,122600,230402665,2365,2365,2365,2365,1
|
|
20231114,122500,230400300,2360,2360,2360,2360,0
|
|
20231114,122400,230400300,2360,2360,2360,2360,708
|
|
20231114,122300,228729420,2370,2370,2370,2370,0
|
|
20231114,122200,228729420,2370,2370,2370,2370,0
|
|
20231114,122100,228729420,2370,2370,2370,2370,0
|
|
20231114,122000,228729420,2370,2370,2370,2370,0
|
|
20231114,121900,228729420,2370,2355,2370,2355,14
|
|
20231114,121800,228696435,2370,2370,2370,2370,1
|
|
20231114,121700,228694065,2355,2370,2370,2355,7
|
|
20231114,121600,228677565,2360,2360,2360,2360,307
|
|
20231114,121500,227953045,2370,2370,2370,2370,0
|
|
20231114,121400,227953045,2370,2370,2370,2370,0
|
|
20231114,121300,227953045,2370,2370,2370,2370,0
|
|
20231114,121200,227953045,2370,2370,2370,2370,0
|
|
20231114,121100,227953045,2370,2370,2370,2370,0
|
|
20231114,121000,227953045,2370,2370,2370,2370,1
|
|
20231114,120900,227950675,2365,2365,2365,2365,0
|
|
20231114,120800,227950675,2365,2365,2365,2365,423
|
|
20231114,120700,226950280,2365,2365,2365,2365,0
|
|
20231114,120600,226950280,2365,2365,2365,2365,479
|
|
20231114,120500,225817445,2365,2365,2365,2365,30
|
|
20231114,120400,225746495,2365,2365,2365,2365,1020
|
|
20231114,120300,223334195,2365,2365,2365,2365,0
|
|
20231114,120200,223334195,2365,2365,2365,2365,0
|
|
20231114,120100,223334195,2365,2365,2365,2365,10
|
|
20231114,120000,223310545,2365,2365,2365,2365,0
|
|
20231114,115900,223310545,2365,2365,2365,2365,0
|
|
20231114,115800,223310545,2365,2365,2365,2365,1
|
|
20231114,115700,223308180,2360,2360,2360,2360,115
|
|
20231114,115600,223036780,2360,2360,2360,2360,0
|
|
20231114,115500,223036780,2360,2360,2360,2360,10
|
|
20231114,115400,223013180,2365,2365,2365,2365,0
|
|
20231114,115300,223013180,2365,2365,2365,2365,5
|
|
20231114,115200,223001355,2365,2365,2365,2365,0
|
|
20231114,115100,223001355,2365,2365,2365,2365,0
|
|
20231114,115000,223001355,2365,2365,2365,2365,0
|
|
20231114,114900,223001355,2365,2365,2365,2365,0
|
|
20231114,114800,223001355,2365,2365,2365,2365,300
|
|
20231114,114700,222291855,2365,2365,2365,2365,0
|
|
20231114,114600,222291855,2365,2365,2365,2365,0
|
|
20231114,114500,222291855,2365,2365,2365,2365,60
|
|
20231114,114400,222149955,2365,2365,2365,2365,40
|
|
20231114,114300,222055355,2365,2365,2365,2365,0
|
|
20231114,114200,222055355,2365,2365,2365,2365,212
|
|
20231114,114100,221553975,2365,2365,2365,2365,4
|
|
20231114,114000,221544515,2365,2365,2365,2365,0
|
|
20231114,113900,221544515,2365,2365,2365,2365,300
|
|
20231114,113800,220835015,2365,2365,2365,2365,0
|
|
20231114,113700,220835015,2365,2365,2365,2365,0
|
|
20231114,113600,220835015,2365,2365,2365,2365,1
|
|
20231114,113500,220832650,2365,2365,2365,2365,0
|
|
20231114,113400,220832650,2365,2365,2365,2365,115
|
|
20231114,113300,220560675,2355,2355,2355,2355,0
|
|
20231114,113200,220560675,2355,2365,2365,2355,9
|
|
20231114,113100,220539400,2360,2360,2360,2360,362
|
|
20231114,113000,219685080,2370,2370,2370,2370,0
|
|
20231114,112900,219685080,2370,2370,2370,2370,0
|
|
20231114,112800,219685080,2370,2370,2370,2370,0
|
|
20231114,112700,219685080,2370,2370,2370,2370,926
|
|
20231114,112600,217490460,2380,2380,2380,2380,0
|
|
20231114,112500,217490460,2380,2380,2380,2380,0
|
|
20231114,112400,217490460,2380,2380,2380,2380,0
|
|
20231114,112300,217490460,2380,2380,2380,2380,47
|
|
20231114,112200,217378600,2380,2380,2380,2380,5
|
|
20231114,112100,217366700,2380,2380,2380,2380,0
|
|
20231114,112000,217366700,2380,2380,2380,2380,0
|
|
20231114,111900,217366700,2380,2380,2380,2380,500
|
|
20231114,111800,216176700,2380,2375,2380,2375,453
|
|
20231114,111700,215098630,2375,2375,2375,2375,1125
|
|
20231114,111600,212426755,2375,2375,2375,2375,0
|
|
20231114,111500,212426755,2375,2375,2375,2375,0
|
|
20231114,111400,212426755,2375,2375,2375,2370,1169
|
|
20231114,111300,209650630,2370,2370,2370,2370,863
|
|
20231114,111200,207605320,2365,2365,2365,2365,1
|
|
20231114,111100,207602955,2370,2370,2370,2370,2
|
|
20231114,111000,207598215,2370,2370,2370,2370,890
|
|
20231114,110900,205488915,2370,2370,2370,2370,0
|
|
20231114,110800,205488915,2370,2370,2370,2370,65
|
|
20231114,110700,205334865,2370,2370,2370,2370,40
|
|
20231114,110600,205240065,2370,2370,2370,2370,18
|
|
20231114,110500,205197405,2370,2370,2370,2370,62
|
|
20231114,110400,205050465,2365,2365,2365,2365,0
|
|
20231114,110300,205050465,2365,2365,2365,2365,4952
|
|
20231114,110200,193338985,2365,2365,2365,2365,105
|
|
20231114,110100,193090660,2365,2360,2365,2360,4
|
|
20231114,110000,193081210,2365,2365,2365,2365,2100
|
|
20231114,105900,188114710,2365,2365,2365,2365,0
|
|
20231114,105800,188114710,2365,2365,2365,2365,0
|
|
20231114,105700,188114710,2365,2365,2365,2365,0
|
|
20231114,105600,188114710,2365,2365,2365,2365,0
|
|
20231114,105500,188114710,2365,2365,2365,2365,0
|
|
20231114,105400,188114710,2365,2360,2365,2360,1000
|
|
20231114,105300,185752000,2365,2365,2365,2365,0
|
|
20231114,105200,185752000,2365,2365,2365,2365,0
|
|
20231114,105100,185752000,2365,2350,2365,2350,25
|
|
20231114,105000,185693235,2365,2365,2365,2365,0
|
|
20231114,104900,185693235,2365,2360,2365,2360,1033
|
|
20231114,104800,183255350,2360,2360,2360,2360,100
|
|
20231114,104700,183019350,2360,2360,2360,2360,104
|
|
20231114,104600,182773910,2360,2355,2360,2355,150
|
|
20231114,104500,182420655,2350,2360,2360,2350,60
|
|
20231114,104400,182279635,2360,2360,2360,2360,0
|
|
20231114,104300,182279635,2360,2360,2360,2360,12
|
|
20231114,104200,182251315,2360,2360,2360,2360,0
|
|
20231114,104100,182251315,2360,2365,2365,2360,8
|
|
20231114,104000,182232425,2365,2365,2365,2365,0
|
|
20231114,103900,182232425,2365,2365,2365,2365,31
|
|
20231114,103800,182159110,2370,2370,2370,2370,6
|
|
20231114,103700,182144890,2370,2370,2370,2370,8
|
|
20231114,103600,182125930,2370,2375,2375,2355,2785
|
|
20231114,103500,175547930,2370,2375,2375,2370,88
|
|
20231114,103400,175339365,2375,2375,2375,2375,1
|
|
20231114,103300,175336990,2370,2370,2370,2370,87
|
|
20231114,103200,175130800,2375,2370,2375,2370,299
|
|
20231114,103100,174421510,2370,2370,2370,2370,40
|
|
20231114,103000,174326710,2375,2375,2375,2375,0
|
|
20231114,102900,174326710,2375,2375,2375,2375,1002
|
|
20231114,102800,171946960,2375,2375,2375,2375,1102
|
|
20231114,102700,169329710,2375,2375,2375,2375,40
|
|
20231114,102600,169234710,2380,2380,2380,2380,4
|
|
20231114,102500,169225190,2375,2370,2375,2370,421
|
|
20231114,102400,168225350,2370,2370,2370,2370,406
|
|
20231114,102300,167263130,2380,2380,2380,2380,0
|
|
20231114,102200,167263130,2380,2380,2380,2380,1
|
|
20231114,102100,167260750,2380,2380,2380,2380,0
|
|
20231114,102000,167260750,2380,2380,2380,2380,1
|
|
20231114,101900,167258370,2370,2375,2375,2370,1085
|
|
20231114,101800,164681555,2380,2380,2380,2380,11
|
|
20231114,101700,164655375,2380,2380,2380,2380,104
|
|
20231114,101600,164407855,2380,2380,2380,2380,484
|
|
20231114,101500,163255935,2380,2380,2380,2380,57
|
|
20231114,101400,163120275,2380,2380,2380,2380,153
|
|
20231114,101300,162756135,2380,2380,2380,2380,172
|
|
20231114,101200,162346775,2375,2375,2375,2375,10
|
|
20231114,101100,162323025,2385,2385,2385,2385,0
|
|
20231114,101000,162323025,2385,2385,2385,2385,2
|
|
20231114,100900,162318255,2375,2375,2375,2375,0
|
|
20231114,100800,162318255,2375,2375,2375,2375,0
|
|
20231114,100700,162318255,2375,2385,2385,2375,467
|
|
20231114,100600,161204590,2370,2380,2385,2370,554
|
|
20231114,100500,159884335,2380,2380,2380,2380,285
|
|
20231114,100400,159206035,2370,2370,2370,2370,4
|
|
20231114,100300,159196555,2385,2385,2385,2385,1000
|
|
20231114,100200,156811555,2385,2365,2385,2365,8000
|
|
20231114,100100,137808765,2360,2360,2360,2360,2191
|
|
20231114,100000,132638005,2360,2360,2360,2360,0
|
|
20231114,095900,132638005,2360,2360,2360,2360,818
|
|
20231114,095800,130707525,2360,2360,2360,2360,245
|
|
20231114,095700,130129325,2360,2360,2360,2360,25
|
|
20231114,095600,130070325,2360,2365,2365,2360,20
|
|
20231114,095500,130023110,2365,2365,2365,2365,273
|
|
20231114,095400,129377465,2365,2360,2365,2360,2046
|
|
20231114,095300,124548900,2355,2355,2355,2355,0
|
|
20231114,095200,124548900,2355,2350,2355,2350,856
|
|
20231114,095100,122536045,2350,2355,2355,2350,63
|
|
20231114,095000,122387990,2350,2355,2355,2350,997
|
|
20231114,094900,120040415,2360,2360,2360,2360,0
|
|
20231114,094800,120040415,2360,2355,2360,2355,1148
|
|
20231114,094700,117336870,2355,2355,2355,2355,8
|
|
20231114,094600,117318030,2350,2350,2350,2350,3480
|
|
20231114,094500,109140030,2350,2350,2350,2350,35
|
|
20231114,094400,109057780,2345,2350,2350,2340,1929
|
|
20231114,094300,104532555,2350,2350,2350,2350,0
|
|
20231114,094200,104532555,2350,2345,2350,2345,311
|
|
20231114,094100,103802115,2345,2345,2345,2345,1073
|
|
20231114,094000,101285930,2340,2345,2345,2340,992
|
|
20231114,093900,98959695,2345,2345,2345,2345,12
|
|
20231114,093800,98931555,2350,2350,2350,2345,4678
|
|
20231114,093700,87939615,2360,2345,2360,2345,3736
|
|
20231114,093600,79164545,2345,2335,2345,2335,3042
|
|
20231114,093500,72043350,2335,2345,2345,2325,2823
|
|
20231114,093400,65466350,2345,2345,2345,2340,458
|
|
20231114,093300,64392455,2345,2345,2345,2345,1
|
|
20231114,093200,64390110,2345,2340,2350,2340,6359
|
|
20231114,093100,49503370,2340,2340,2340,2340,1645
|
|
20231114,093000,45654070,2340,2335,2340,2335,284
|
|
20231114,092900,44990315,2325,2340,2340,2325,257
|
|
20231114,092800,44391180,2345,2345,2345,2345,0
|
|
20231114,092700,44391180,2345,2345,2345,2345,2
|
|
20231114,092600,44386490,2340,2340,2340,2325,2588
|
|
20231114,092500,38347995,2340,2340,2340,2340,30
|
|
20231114,092400,38277795,2350,2345,2350,2340,45
|
|
20231114,092300,38172405,2345,2360,2360,2340,74
|
|
20231114,092200,37998835,2360,2350,2360,2350,101
|
|
20231114,092100,37761475,2360,2360,2360,2360,726
|
|
20231114,092000,36048115,2370,2370,2370,2370,22
|
|
20231114,091900,35995975,2370,2370,2370,2370,0
|
|
20231114,091800,35995975,2370,2370,2370,2370,315
|
|
20231114,091700,35249425,2370,2360,2370,2360,327
|
|
20231114,091600,34475605,2370,2370,2370,2370,1
|
|
20231114,091500,34473235,2360,2360,2360,2360,0
|
|
20231114,091400,34473235,2360,2370,2370,2360,1663
|
|
20231114,091300,30547925,2370,2370,2370,2370,42
|
|
20231114,091200,30448385,2370,2370,2370,2370,111
|
|
20231114,091100,30185315,2370,2360,2370,2360,567
|
|
20231114,091000,28841935,2370,2370,2370,2360,673
|
|
20231114,090900,27248135,2365,2365,2365,2365,283
|
|
20231114,090800,26578840,2365,2365,2365,2365,159
|
|
20231114,090700,26202805,2365,2365,2365,2365,46
|
|
20231114,090600,26094015,2365,2360,2365,2355,454
|
|
20231114,090500,25023190,2355,2350,2355,2350,1820
|
|
20231114,090400,20745660,2340,2340,2340,2340,0
|
|
20231114,090300,20745660,2340,2350,2355,2340,810
|
|
20231114,090200,18842395,2355,2355,2355,2355,1
|
|
20231114,090100,18840040,2360,2335,2360,2335,1527
|
|
20231114,090000,15267650,2335,2310,2335,2305,6599
|