605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190200,943878840,2485,2485,2485,2485,2933
|
|
20231122,190100,943878840,2485,2485,2485,2485,0
|
|
20231122,190000,943878840,2485,2485,2485,2485,0
|
|
20231122,185900,943878840,2485,2485,2485,2485,0
|
|
20231122,185800,943878840,2485,2485,2485,2485,0
|
|
20231122,185700,943878840,2485,2485,2485,2485,0
|
|
20231122,185600,943878840,2485,2485,2485,2485,0
|
|
20231122,185500,943878840,2485,2485,2485,2485,0
|
|
20231122,185400,943878840,2485,2485,2485,2485,0
|
|
20231122,185300,943878840,2485,2485,2485,2485,0
|
|
20231122,185200,943878840,2485,2485,2485,2485,0
|
|
20231122,185100,943878840,2485,2485,2485,2485,0
|
|
20231122,185000,943878840,2485,2485,2485,2485,0
|
|
20231122,184900,943878840,2485,2485,2485,2485,0
|
|
20231122,184800,943878840,2485,2485,2485,2485,0
|
|
20231122,184700,943878840,2485,2485,2485,2485,0
|
|
20231122,184600,943878840,2485,2485,2485,2485,0
|
|
20231122,184500,943878840,2485,2485,2485,2485,0
|
|
20231122,184400,943878840,2485,2485,2485,2485,0
|
|
20231122,184300,943878840,2485,2485,2485,2485,0
|
|
20231122,184200,943878840,2485,2485,2485,2485,0
|
|
20231122,184100,943878840,2485,2485,2485,2485,0
|
|
20231122,184000,943878840,2485,2485,2485,2485,0
|
|
20231122,183900,943878840,2485,2485,2485,2485,0
|
|
20231122,183800,943878840,2485,2485,2485,2485,0
|
|
20231122,183700,943878840,2485,2485,2485,2485,0
|
|
20231122,183600,943878840,2485,2485,2485,2485,0
|
|
20231122,183500,943878840,2485,2485,2485,2485,0
|
|
20231122,183400,943878840,2485,2485,2485,2485,0
|
|
20231122,183300,943878840,2485,2485,2485,2485,0
|
|
20231122,183200,943878840,2485,2485,2485,2485,2933
|
|
20231122,183100,943878840,2485,2485,2485,2485,0
|
|
20231122,183000,943878840,2485,2485,2485,2485,0
|
|
20231122,182900,943878840,2485,2485,2485,2485,0
|
|
20231122,182800,943878840,2485,2485,2485,2485,0
|
|
20231122,182700,943878840,2485,2485,2485,2485,0
|
|
20231122,182600,943878840,2485,2485,2485,2485,0
|
|
20231122,182500,943878840,2485,2485,2485,2485,0
|
|
20231122,182400,943878840,2485,2485,2485,2485,0
|
|
20231122,182300,943878840,2485,2485,2485,2485,0
|
|
20231122,182200,943878840,2485,2485,2485,2485,0
|
|
20231122,182100,943878840,2485,2485,2485,2485,0
|
|
20231122,182000,943878840,2485,2485,2485,2485,0
|
|
20231122,181900,943878840,2485,2485,2485,2485,0
|
|
20231122,181800,943878840,2485,2485,2485,2485,0
|
|
20231122,181700,943878840,2485,2485,2485,2485,0
|
|
20231122,181600,943878840,2485,2485,2485,2485,0
|
|
20231122,181500,943878840,2485,2485,2485,2485,0
|
|
20231122,181400,943878840,2485,2485,2485,2485,0
|
|
20231122,181300,943878840,2485,2485,2485,2485,0
|
|
20231122,181200,943878840,2485,2485,2485,2485,0
|
|
20231122,181100,943878840,2485,2485,2485,2485,0
|
|
20231122,181000,943878840,2485,2485,2485,2485,0
|
|
20231122,180900,943878840,2485,2485,2485,2485,0
|
|
20231122,180800,943878840,2485,2485,2485,2485,0
|
|
20231122,180700,943878840,2485,2485,2485,2485,0
|
|
20231122,180600,943878840,2485,2485,2485,2485,0
|
|
20231122,180500,943878840,2485,2485,2485,2485,0
|
|
20231122,180400,943878840,2485,2485,2485,2485,0
|
|
20231122,180300,943878840,2485,2485,2485,2485,0
|
|
20231122,180200,943878840,2485,2485,2485,2485,2933
|
|
20231122,180100,943878840,2485,2485,2485,2485,0
|
|
20231122,180000,943878840,2485,2485,2485,2485,0
|
|
20231122,175900,943878840,2485,2485,2485,2485,0
|
|
20231122,175800,943878840,2485,2485,2485,2485,0
|
|
20231122,175700,943878840,2485,2485,2485,2485,0
|
|
20231122,175600,943878840,2485,2485,2485,2485,0
|
|
20231122,175500,943878840,2485,2485,2485,2485,0
|
|
20231122,175400,943878840,2485,2485,2485,2485,0
|
|
20231122,175300,943878840,2485,2485,2485,2485,0
|
|
20231122,175200,943878840,2485,2485,2485,2485,0
|
|
20231122,175100,943878840,2485,2485,2485,2485,0
|
|
20231122,175000,943878840,2485,2485,2485,2485,0
|
|
20231122,174900,943878840,2485,2485,2485,2485,0
|
|
20231122,174800,943878840,2485,2485,2485,2485,0
|
|
20231122,174700,943878840,2485,2485,2485,2485,0
|
|
20231122,174600,943878840,2485,2485,2485,2485,0
|
|
20231122,174500,943878840,2485,2485,2485,2485,0
|
|
20231122,174400,943878840,2485,2485,2485,2485,0
|
|
20231122,174300,943878840,2485,2485,2485,2485,0
|
|
20231122,174200,943878840,2485,2485,2485,2485,0
|
|
20231122,174100,943878840,2485,2485,2485,2485,0
|
|
20231122,174000,943878840,2485,2485,2485,2485,0
|
|
20231122,173900,943878840,2485,2485,2485,2485,0
|
|
20231122,173800,943878840,2485,2485,2485,2485,0
|
|
20231122,173700,943878840,2485,2485,2485,2485,0
|
|
20231122,173600,943878840,2485,2485,2485,2485,0
|
|
20231122,173500,943878840,2485,2485,2485,2485,0
|
|
20231122,173400,943878840,2485,2485,2485,2485,0
|
|
20231122,173300,943878840,2485,2485,2485,2485,0
|
|
20231122,173200,943878840,2485,2485,2485,2485,2933
|
|
20231122,173100,943878840,2485,2485,2485,2485,0
|
|
20231122,173000,943878840,2485,2485,2485,2485,0
|
|
20231122,172900,943878840,2485,2485,2485,2485,0
|
|
20231122,172800,943878840,2485,2485,2485,2485,0
|
|
20231122,172700,943878840,2485,2485,2485,2485,0
|
|
20231122,172600,943878840,2485,2485,2485,2485,0
|
|
20231122,172500,943878840,2485,2485,2485,2485,0
|
|
20231122,172400,943878840,2485,2485,2485,2485,0
|
|
20231122,172300,943878840,2485,2485,2485,2485,0
|
|
20231122,172200,943878840,2485,2485,2485,2485,0
|
|
20231122,172100,943878840,2485,2485,2485,2485,0
|
|
20231122,172000,943878840,2485,2485,2485,2485,0
|
|
20231122,171900,943878840,2485,2485,2485,2485,0
|
|
20231122,171800,943878840,2485,2485,2485,2485,0
|
|
20231122,171700,943878840,2485,2485,2485,2485,0
|
|
20231122,171600,943878840,2485,2485,2485,2485,0
|
|
20231122,171500,943878840,2485,2485,2485,2485,0
|
|
20231122,171400,943878840,2485,2485,2485,2485,0
|
|
20231122,171300,943878840,2485,2485,2485,2485,0
|
|
20231122,171200,943878840,2485,2485,2485,2485,0
|
|
20231122,171100,943878840,2485,2485,2485,2485,0
|
|
20231122,171000,943878840,2485,2485,2485,2485,0
|
|
20231122,170900,943878840,2485,2485,2485,2485,0
|
|
20231122,170800,943878840,2485,2485,2485,2485,0
|
|
20231122,170700,943878840,2485,2485,2485,2485,0
|
|
20231122,170600,943878840,2485,2485,2485,2485,0
|
|
20231122,170500,943878840,2485,2485,2485,2485,0
|
|
20231122,170400,943878840,2485,2485,2485,2485,0
|
|
20231122,170300,943878840,2485,2485,2485,2485,0
|
|
20231122,170200,943878840,2485,2485,2485,2485,2933
|
|
20231122,170100,943878840,2485,2485,2485,2485,0
|
|
20231122,170000,943878840,2485,2485,2485,2485,0
|
|
20231122,165900,943878840,2485,2485,2485,2485,0
|
|
20231122,165800,943878840,2485,2485,2485,2485,0
|
|
20231122,165700,943878840,2485,2485,2485,2485,0
|
|
20231122,165600,943878840,2485,2485,2485,2485,0
|
|
20231122,165500,943878840,2485,2485,2485,2485,0
|
|
20231122,165400,943878840,2485,2485,2485,2485,0
|
|
20231122,165300,943878840,2485,2485,2485,2485,0
|
|
20231122,165200,943878840,2485,2485,2485,2485,0
|
|
20231122,165100,943878840,2485,2485,2485,2485,0
|
|
20231122,165000,943878840,2485,2485,2485,2485,0
|
|
20231122,164900,943878840,2485,2485,2485,2485,0
|
|
20231122,164800,943878840,2485,2485,2485,2485,0
|
|
20231122,164700,943878840,2485,2485,2485,2485,0
|
|
20231122,164600,943878840,2485,2485,2485,2485,0
|
|
20231122,164500,943878840,2485,2485,2485,2485,0
|
|
20231122,164400,943878840,2485,2485,2485,2485,0
|
|
20231122,164300,943878840,2485,2485,2485,2485,0
|
|
20231122,164200,943878840,2485,2485,2485,2485,0
|
|
20231122,164100,943878840,2485,2485,2485,2485,0
|
|
20231122,164000,943878840,2485,2485,2485,2485,0
|
|
20231122,163900,943878840,2485,2485,2485,2485,0
|
|
20231122,163800,943878840,2485,2485,2485,2485,0
|
|
20231122,163700,943878840,2485,2485,2485,2485,0
|
|
20231122,163600,943878840,2485,2485,2485,2485,0
|
|
20231122,163500,943878840,2485,2485,2485,2485,0
|
|
20231122,163400,943878840,2485,2485,2485,2485,0
|
|
20231122,163300,943878840,2485,2485,2485,2485,0
|
|
20231122,163200,943878840,2485,2485,2485,2485,2933
|
|
20231122,163100,943878840,2485,2485,2485,2485,0
|
|
20231122,163000,943878840,2485,2485,2485,2485,0
|
|
20231122,162900,943878840,2485,2485,2485,2485,0
|
|
20231122,162800,943878840,2485,2485,2485,2485,0
|
|
20231122,162700,943878840,2485,2485,2485,2485,0
|
|
20231122,162600,943878840,2485,2485,2485,2485,0
|
|
20231122,162500,943878840,2485,2485,2485,2485,0
|
|
20231122,162400,943878840,2485,2485,2485,2485,0
|
|
20231122,162300,943878840,2485,2485,2485,2485,0
|
|
20231122,162200,943878840,2485,2485,2485,2485,0
|
|
20231122,162100,943878840,2485,2485,2485,2485,0
|
|
20231122,162000,943878840,2485,2485,2485,2485,0
|
|
20231122,161900,943878840,2485,2485,2485,2485,0
|
|
20231122,161800,943878840,2485,2485,2485,2485,0
|
|
20231122,161700,943878840,2485,2485,2485,2485,0
|
|
20231122,161600,943878840,2485,2485,2485,2485,0
|
|
20231122,161500,943878840,2485,2485,2485,2485,0
|
|
20231122,161400,943878840,2485,2485,2485,2485,0
|
|
20231122,161300,943878840,2485,2485,2485,2485,0
|
|
20231122,161200,943878840,2485,2485,2485,2485,0
|
|
20231122,161100,943878840,2485,2485,2485,2485,0
|
|
20231122,161000,943878840,2485,2485,2485,2485,0
|
|
20231122,160900,943878840,2485,2485,2485,2485,0
|
|
20231122,160800,943878840,2485,2485,2485,2485,0
|
|
20231122,160700,943878840,2485,2485,2485,2485,0
|
|
20231122,160600,943878840,2485,2485,2485,2485,0
|
|
20231122,160500,943878840,2485,2485,2485,2485,0
|
|
20231122,160400,943878840,2485,2485,2485,2485,0
|
|
20231122,160300,943878840,2485,2485,2485,2485,0
|
|
20231122,160200,943878840,2485,2485,2485,2485,2933
|
|
20231122,160100,943878840,2485,2485,2485,2485,0
|
|
20231122,160000,943878840,2485,2485,2485,2485,0
|
|
20231122,155900,943878840,2485,2485,2485,2485,0
|
|
20231122,155800,943878840,2485,2485,2485,2485,0
|
|
20231122,155700,943878840,2485,2485,2485,2485,0
|
|
20231122,155600,943878840,2485,2485,2485,2485,0
|
|
20231122,155500,943878840,2485,2485,2485,2485,0
|
|
20231122,155400,943878840,2485,2485,2485,2485,0
|
|
20231122,155300,943878840,2485,2485,2485,2485,0
|
|
20231122,155200,943878840,2485,2485,2485,2485,0
|
|
20231122,155100,943878840,2485,2485,2485,2485,0
|
|
20231122,155000,943878840,2485,2485,2485,2485,0
|
|
20231122,154900,943878840,2485,2485,2485,2485,0
|
|
20231122,154800,943878840,2485,2485,2485,2485,0
|
|
20231122,154700,943878840,2485,2485,2485,2485,0
|
|
20231122,154600,943878840,2485,2485,2485,2485,0
|
|
20231122,154500,943878840,2485,2485,2485,2485,0
|
|
20231122,154400,943878840,2485,2485,2485,2485,0
|
|
20231122,154300,943878840,2485,2485,2485,2485,0
|
|
20231122,154200,943878840,2485,2485,2485,2485,0
|
|
20231122,154100,943878840,2485,2485,2485,2485,0
|
|
20231122,154000,943878840,2485,2485,2485,2485,0
|
|
20231122,153900,943878840,2485,2485,2485,2485,0
|
|
20231122,153800,943878840,2485,2485,2485,2485,0
|
|
20231122,153700,943878840,2485,2485,2485,2485,0
|
|
20231122,153600,943878840,2485,2485,2485,2485,0
|
|
20231122,153500,943878840,2485,2485,2485,2485,0
|
|
20231122,153400,943878840,2485,2485,2485,2485,0
|
|
20231122,153300,943878840,2485,2485,2485,2485,0
|
|
20231122,153200,943878840,2485,2485,2485,2485,2933
|
|
20231122,153100,943878840,2485,2485,2485,2485,0
|
|
20231122,153000,943878840,2485,2485,2485,2485,2933
|
|
20231122,152900,936590335,2500,2500,2500,2500,0
|
|
20231122,152800,936590335,2500,2500,2500,2500,0
|
|
20231122,152700,936590335,2500,2500,2500,2500,0
|
|
20231122,152600,936590335,2500,2500,2500,2500,0
|
|
20231122,152500,936590335,2500,2500,2500,2500,0
|
|
20231122,152400,936590335,2500,2500,2500,2500,0
|
|
20231122,152300,936590335,2500,2500,2500,2500,0
|
|
20231122,152200,936590335,2500,2500,2500,2500,0
|
|
20231122,152100,936590335,2500,2500,2500,2500,0
|
|
20231122,152000,936590335,2500,2500,2500,2500,0
|
|
20231122,151900,936590335,2500,2500,2500,2495,1418
|
|
20231122,151800,933050810,2500,2500,2500,2500,503
|
|
20231122,151700,931793310,2500,2495,2500,2495,735
|
|
20231122,151600,929959475,2495,2490,2495,2490,259
|
|
20231122,151500,929314560,2485,2490,2490,2485,1223
|
|
20231122,151400,926269530,2495,2495,2495,2495,439
|
|
20231122,151300,925174225,2495,2500,2500,2495,585
|
|
20231122,151200,923714635,2500,2495,2500,2495,2080
|
|
20231122,151100,918517460,2490,2485,2490,2485,401
|
|
20231122,151000,917519900,2485,2475,2485,2475,716
|
|
20231122,150900,915746345,2475,2475,2475,2475,0
|
|
20231122,150800,915746345,2475,2465,2475,2465,42
|
|
20231122,150700,915642805,2475,2475,2475,2465,4
|
|
20231122,150600,915632915,2475,2475,2475,2475,1
|
|
20231122,150500,915630440,2465,2475,2475,2465,333
|
|
20231122,150400,914806275,2480,2480,2480,2480,50
|
|
20231122,150300,914682275,2475,2475,2480,2475,1573
|
|
20231122,150200,910782085,2465,2475,2475,2465,67
|
|
20231122,150100,910616270,2465,2475,2475,2465,103
|
|
20231122,150000,910362355,2465,2475,2475,2465,4
|
|
20231122,145900,910352475,2475,2475,2475,2475,1
|
|
20231122,145800,910350000,2460,2470,2475,2460,710
|
|
20231122,145700,908596245,2470,2470,2470,2470,1
|
|
20231122,145600,908593775,2460,2470,2470,2460,604
|
|
20231122,145500,907104905,2470,2470,2470,2465,490
|
|
20231122,145400,905894610,2470,2470,2470,2470,1171
|
|
20231122,145300,903002240,2470,2470,2470,2470,3524
|
|
20231122,145200,894297960,2470,2470,2470,2470,0
|
|
20231122,145100,894297960,2470,2465,2470,2465,455
|
|
20231122,145000,893175580,2465,2465,2465,2465,204
|
|
20231122,144900,892672720,2465,2470,2470,2465,502
|
|
20231122,144800,891435285,2470,2465,2470,2465,31
|
|
20231122,144700,891358865,2465,2470,2470,2465,2
|
|
20231122,144600,891353930,2470,2470,2470,2470,0
|
|
20231122,144500,891353930,2470,2460,2470,2460,190
|
|
20231122,144400,890886500,2470,2470,2470,2460,3
|
|
20231122,144300,890879100,2470,2470,2470,2470,187
|
|
20231122,144200,890417210,2470,2470,2470,2470,13
|
|
20231122,144100,890385100,2460,2460,2470,2460,452
|
|
20231122,144000,889273170,2475,2475,2475,2475,0
|
|
20231122,143900,889273170,2475,2475,2475,2475,0
|
|
20231122,143800,889273170,2475,2470,2475,2465,6632
|
|
20231122,143700,872911925,2475,2475,2475,2475,1
|
|
20231122,143600,872909450,2475,2475,2475,2475,1000
|
|
20231122,143500,870434450,2475,2480,2480,2475,2
|
|
20231122,143400,870429495,2475,2485,2485,2475,74
|
|
20231122,143300,870246215,2485,2490,2490,2485,53
|
|
20231122,143200,870114505,2485,2485,2485,2485,5
|
|
20231122,143100,870102080,2490,2490,2490,2490,7
|
|
20231122,143000,870084650,2490,2490,2490,2490,10
|
|
20231122,142900,870059750,2485,2490,2490,2485,92
|
|
20231122,142800,869831115,2485,2485,2485,2485,519
|
|
20231122,142700,868541400,2485,2485,2485,2485,80
|
|
20231122,142600,868342600,2485,2485,2485,2485,0
|
|
20231122,142500,868342600,2485,2485,2485,2485,1
|
|
20231122,142400,868340115,2475,2475,2475,2475,294
|
|
20231122,142300,867612465,2485,2490,2490,2475,4922
|
|
20231122,142200,855410865,2485,2495,2495,2485,4111
|
|
20231122,142100,845169600,2500,2500,2500,2500,95
|
|
20231122,142000,844932100,2500,2505,2505,2500,13
|
|
20231122,141900,844899585,2495,2495,2495,2495,50
|
|
20231122,141800,844774835,2505,2505,2505,2505,1
|
|
20231122,141700,844772330,2500,2500,2500,2500,100
|
|
20231122,141600,844522330,2500,2500,2500,2495,77
|
|
20231122,141500,844329835,2500,2500,2500,2500,105
|
|
20231122,141400,844067335,2510,2505,2510,2505,201
|
|
20231122,141300,843563825,2505,2500,2505,2500,20
|
|
20231122,141200,843513815,2500,2500,2500,2500,62
|
|
20231122,141100,843358815,2505,2495,2505,2495,1000
|
|
20231122,141000,840859035,2500,2495,2500,2495,10
|
|
20231122,140900,840834070,2495,2490,2495,2490,81
|
|
20231122,140800,840632375,2500,2500,2500,2500,1
|
|
20231122,140700,840629875,2500,2500,2500,2500,0
|
|
20231122,140600,840629875,2500,2490,2500,2490,2
|
|
20231122,140500,840624885,2500,2500,2500,2500,1157
|
|
20231122,140400,837732385,2515,2515,2515,2500,124
|
|
20231122,140300,837422325,2515,2500,2515,2500,26
|
|
20231122,140200,837357310,2515,2510,2515,2510,4982
|
|
20231122,140100,824846465,2510,2505,2515,2505,2752
|
|
20231122,140000,817951525,2505,2500,2505,2500,854
|
|
20231122,135900,815813195,2505,2485,2505,2485,12643
|
|
20231122,135800,784284640,2485,2485,2485,2475,12
|
|
20231122,135700,784254830,2485,2485,2485,2475,203
|
|
20231122,135600,783750385,2485,2485,2485,2485,858
|
|
20231122,135500,781618255,2485,2480,2485,2480,1342
|
|
20231122,135400,778286360,2485,2490,2490,2485,276
|
|
20231122,135300,777600495,2480,2490,2490,2480,2
|
|
20231122,135200,777595525,2490,2480,2495,2480,3342
|
|
20231122,135100,769284365,2490,2485,2490,2485,602
|
|
20231122,135000,767788385,2485,2475,2485,2475,38
|
|
20231122,134900,767694325,2485,2485,2485,2485,0
|
|
20231122,134800,767694325,2485,2470,2485,2470,15
|
|
20231122,134700,767657260,2485,2485,2485,2485,1350
|
|
20231122,134600,764302510,2485,2475,2485,2475,1574
|
|
20231122,134500,760396850,2475,2475,2475,2475,1
|
|
20231122,134400,760394375,2470,2470,2475,2470,484
|
|
20231122,134300,759198675,2470,2480,2480,2470,253
|
|
20231122,134200,758573000,2480,2480,2480,2480,606
|
|
20231122,134100,757070120,2470,2470,2470,2470,127
|
|
20231122,134000,756756430,2470,2470,2495,2470,3405
|
|
20231122,133900,748303580,2475,2450,2475,2450,16522
|
|
20231122,133800,707627610,2450,2450,2450,2450,390
|
|
20231122,133700,706672110,2450,2455,2455,2450,265
|
|
20231122,133600,706022855,2455,2455,2455,2455,84
|
|
20231122,133500,705816635,2455,2455,2455,2455,1906
|
|
20231122,133400,701137405,2455,2455,2455,2450,552
|
|
20231122,133300,699782250,2455,2450,2455,2450,2619
|
|
20231122,133200,693362975,2440,2440,2440,2440,10
|
|
20231122,133100,693338575,2440,2440,2440,2440,0
|
|
20231122,133000,693338575,2440,2440,2440,2440,0
|
|
20231122,132900,693338575,2440,2440,2440,2440,0
|
|
20231122,132800,693338575,2440,2450,2450,2440,908
|
|
20231122,132700,691122995,2450,2445,2450,2445,347
|
|
20231122,132600,690274510,2445,2440,2445,2440,714
|
|
20231122,132500,688532300,2440,2440,2440,2440,0
|
|
20231122,132400,688532300,2440,2445,2445,2440,416
|
|
20231122,132300,687515570,2445,2445,2445,2445,209
|
|
20231122,132200,687004565,2445,2445,2445,2445,0
|
|
20231122,132100,687004565,2445,2445,2445,2445,395
|
|
20231122,132000,686038790,2450,2450,2450,2450,0
|
|
20231122,131900,686038790,2450,2450,2450,2450,214
|
|
20231122,131800,685514490,2450,2445,2450,2445,8250
|
|
20231122,131700,665343210,2450,2450,2450,2450,100
|
|
20231122,131600,665098210,2450,2450,2450,2450,390
|
|
20231122,131500,664142710,2450,2450,2450,2450,300
|
|
20231122,131400,663407710,2450,2450,2450,2450,603
|
|
20231122,131300,661930360,2450,2450,2450,2450,300
|
|
20231122,131200,661195360,2445,2445,2445,2445,106
|
|
20231122,131100,660936190,2450,2445,2450,2445,5389
|
|
20231122,131000,647755085,2445,2445,2445,2430,5
|
|
20231122,130900,647742875,2445,2445,2445,2445,25
|
|
20231122,130800,647681750,2445,2445,2445,2445,6
|
|
20231122,130700,647667080,2445,2445,2445,2445,0
|
|
20231122,130600,647667080,2445,2435,2445,2435,6606
|
|
20231122,130500,631577950,2445,2445,2445,2445,0
|
|
20231122,130400,631577950,2445,2440,2445,2440,9
|
|
20231122,130300,631555985,2445,2445,2445,2445,61
|
|
20231122,130200,631406840,2435,2440,2440,2435,1607
|
|
20231122,130100,627493775,2445,2445,2445,2445,0
|
|
20231122,130000,627493775,2445,2445,2445,2445,2
|
|
20231122,125900,627488885,2445,2445,2445,2445,0
|
|
20231122,125800,627488885,2445,2445,2445,2445,0
|
|
20231122,125700,627488885,2445,2445,2445,2445,337
|
|
20231122,125600,626664920,2445,2445,2445,2445,135
|
|
20231122,125500,626334845,2455,2455,2455,2455,3
|
|
20231122,125400,626327480,2455,2455,2455,2455,464
|
|
20231122,125300,625188360,2455,2445,2455,2445,1345
|
|
20231122,125200,621897420,2445,2445,2445,2445,1
|
|
20231122,125100,621894975,2445,2445,2445,2435,18
|
|
20231122,125000,621850975,2445,2445,2445,2445,0
|
|
20231122,124900,621850975,2445,2445,2445,2445,0
|
|
20231122,124800,621850975,2445,2445,2445,2445,9
|
|
20231122,124700,621828970,2445,2450,2450,2445,1122
|
|
20231122,124600,619080675,2445,2445,2445,2445,2196
|
|
20231122,124500,613711455,2445,2440,2445,2440,542
|
|
20231122,124400,612388950,2445,2440,2445,2440,778
|
|
20231122,124300,610489925,2440,2440,2440,2440,0
|
|
20231122,124200,610489925,2440,2440,2440,2440,300
|
|
20231122,124100,609757925,2440,2440,2440,2440,2
|
|
20231122,124000,609753045,2435,2430,2440,2430,901
|
|
20231122,123900,607561105,2430,2430,2430,2430,246
|
|
20231122,123800,606963325,2440,2440,2440,2440,100
|
|
20231122,123700,606719325,2445,2445,2445,2445,21
|
|
20231122,123600,606667980,2430,2435,2435,2430,1175
|
|
20231122,123500,603812230,2445,2445,2445,2445,500
|
|
20231122,123400,602589730,2445,2445,2445,2445,0
|
|
20231122,123300,602589730,2445,2445,2445,2445,350
|
|
20231122,123200,601733980,2445,2435,2445,2435,3200
|
|
20231122,123100,593926045,2435,2435,2435,2435,4
|
|
20231122,123000,593916305,2435,2435,2435,2435,200
|
|
20231122,122900,593429305,2435,2430,2435,2430,300
|
|
20231122,122800,592700220,2430,2420,2430,2420,154
|
|
20231122,122700,592327040,2430,2430,2430,2430,82
|
|
20231122,122600,592127780,2430,2430,2430,2430,50
|
|
20231122,122500,592006280,2430,2430,2430,2430,0
|
|
20231122,122400,592006280,2430,2430,2430,2430,2
|
|
20231122,122300,592001420,2430,2430,2430,2430,220
|
|
20231122,122200,591466820,2430,2430,2430,2430,230
|
|
20231122,122100,590907920,2430,2425,2430,2425,1499
|
|
20231122,122000,587272785,2420,2425,2425,2420,344
|
|
20231122,121900,586440300,2420,2420,2420,2420,0
|
|
20231122,121800,586440300,2420,2420,2420,2420,101
|
|
20231122,121700,586195880,2425,2425,2425,2425,100
|
|
20231122,121600,585953380,2425,2420,2425,2420,3
|
|
20231122,121500,585946115,2420,2420,2420,2420,20
|
|
20231122,121400,585897715,2420,2420,2420,2420,826
|
|
20231122,121300,583898795,2420,2420,2420,2420,4
|
|
20231122,121200,583889115,2420,2420,2420,2420,956
|
|
20231122,121100,581575595,2420,2420,2420,2420,60
|
|
20231122,121000,581430395,2420,2420,2420,2420,17
|
|
20231122,120900,581389255,2420,2420,2425,2415,9
|
|
20231122,120800,581367475,2420,2420,2420,2420,211
|
|
20231122,120700,580856855,2420,2425,2425,2420,322
|
|
20231122,120600,580077505,2415,2415,2415,2415,0
|
|
20231122,120500,580077505,2415,2420,2420,2415,76
|
|
20231122,120400,579893955,2420,2420,2420,2420,897
|
|
20231122,120300,577723215,2420,2420,2420,2420,1868
|
|
20231122,120200,573202655,2430,2430,2430,2430,6
|
|
20231122,120100,573188075,2420,2430,2430,2420,2263
|
|
20231122,120000,567708820,2425,2430,2430,2425,3471
|
|
20231122,115900,559291445,2430,2430,2435,2430,5
|
|
20231122,115800,559279290,2430,2430,2430,2430,100
|
|
20231122,115700,559036290,2435,2435,2435,2435,238
|
|
20231122,115600,558456760,2435,2435,2435,2435,354
|
|
20231122,115500,557594770,2435,2435,2435,2435,1
|
|
20231122,115400,557592335,2425,2425,2425,2425,304
|
|
20231122,115300,556855135,2425,2425,2425,2425,237
|
|
20231122,115200,556280410,2425,2425,2425,2425,13
|
|
20231122,115100,556248885,2425,2435,2435,2425,288
|
|
20231122,115000,555550405,2425,2425,2425,2425,0
|
|
20231122,114900,555550405,2425,2435,2435,2425,421
|
|
20231122,114800,554529265,2435,2435,2435,2435,1
|
|
20231122,114700,554526830,2430,2430,2430,2430,119
|
|
20231122,114600,554237660,2430,2425,2430,2425,784
|
|
20231122,114500,552334570,2425,2430,2430,2425,130
|
|
20231122,114400,552019170,2430,2425,2430,2425,106
|
|
20231122,114300,551762115,2420,2430,2430,2420,849
|
|
20231122,114200,549704255,2425,2425,2425,2425,1300
|
|
20231122,114100,546551755,2425,2425,2425,2425,501
|
|
20231122,114000,545336830,2425,2425,2425,2425,126
|
|
20231122,113900,545031280,2425,2425,2425,2425,8
|
|
20231122,113800,545011880,2420,2420,2420,2420,15
|
|
20231122,113700,544975580,2425,2420,2425,2420,210
|
|
20231122,113600,544467330,2420,2420,2420,2415,1726
|
|
20231122,113500,540298435,2420,2420,2420,2420,238
|
|
20231122,113400,539722475,2420,2420,2420,2420,382
|
|
20231122,113300,538798035,2420,2420,2420,2420,12
|
|
20231122,113200,538768995,2420,2420,2420,2420,10
|
|
20231122,113100,538744795,2415,2415,2420,2415,1047
|
|
20231122,113000,536216040,2420,2420,2420,2420,8
|
|
20231122,112900,536196680,2420,2420,2420,2420,0
|
|
20231122,112800,536196680,2420,2420,2420,2420,100
|
|
20231122,112700,535954680,2415,2420,2425,2415,84
|
|
20231122,112600,535751585,2415,2430,2430,2415,10425
|
|
20231122,112500,510528420,2425,2425,2425,2425,106
|
|
20231122,112400,510271370,2430,2430,2430,2430,0
|
|
20231122,112300,510271370,2430,2425,2430,2425,610
|
|
20231122,112200,508789570,2430,2430,2430,2430,1000
|
|
20231122,112100,506359570,2425,2425,2425,2425,612
|
|
20231122,112000,504875470,2420,2415,2420,2415,1296
|
|
20231122,111900,501741330,2420,2420,2420,2420,0
|
|
20231122,111800,501741330,2420,2425,2425,2420,230
|
|
20231122,111700,501183730,2425,2425,2425,2425,3
|
|
20231122,111600,501176455,2415,2420,2420,2415,1209
|
|
20231122,111500,498256470,2425,2425,2425,2425,0
|
|
20231122,111400,498256470,2425,2425,2425,2425,1
|
|
20231122,111300,498254045,2425,2420,2425,2420,222
|
|
20231122,111200,497715945,2420,2410,2420,2410,502
|
|
20231122,111100,496501115,2420,2420,2420,2420,700
|
|
20231122,111000,494807115,2420,2420,2420,2420,0
|
|
20231122,110900,494807115,2420,2420,2420,2420,3
|
|
20231122,110800,494799855,2420,2420,2420,2420,1300
|
|
20231122,110700,491653855,2420,2420,2420,2420,161
|
|
20231122,110600,491264235,2420,2420,2420,2410,10008
|
|
20231122,110500,467144875,2420,2420,2420,2420,12
|
|
20231122,110400,467115835,2420,2420,2420,2420,1308
|
|
20231122,110300,463950475,2420,2420,2420,2420,0
|
|
20231122,110200,463950475,2420,2420,2420,2420,6
|
|
20231122,110100,463935955,2415,2420,2420,2415,1291
|
|
20231122,110000,460817990,2420,2420,2420,2420,2718
|
|
20231122,105900,454240430,2420,2420,2420,2420,332
|
|
20231122,105800,453436990,2420,2425,2425,2420,419
|
|
20231122,105700,452421950,2425,2425,2425,2425,102
|
|
20231122,105600,452174600,2425,2420,2425,2420,275
|
|
20231122,105500,451507850,2425,2425,2425,2420,227
|
|
20231122,105400,450958495,2425,2425,2430,2425,607
|
|
20231122,105300,449486515,2425,2425,2425,2420,8343
|
|
20231122,105200,429264740,2425,2425,2425,2425,50
|
|
20231122,105100,429143490,2430,2430,2430,2425,996
|
|
20231122,105000,426726710,2430,2430,2430,2430,55
|
|
20231122,104900,426593060,2430,2430,2430,2430,8
|
|
20231122,104800,426573620,2425,2425,2425,2425,112
|
|
20231122,104700,426302020,2430,2430,2430,2430,160
|
|
20231122,104600,425913220,2430,2430,2430,2425,551
|
|
20231122,104500,424576880,2425,2440,2440,2425,12013
|
|
20231122,104400,395400865,2435,2435,2435,2435,240
|
|
20231122,104300,394816465,2430,2435,2440,2430,5112
|
|
20231122,104200,382372965,2440,2440,2440,2440,0
|
|
20231122,104100,382372965,2440,2440,2440,2440,1
|
|
20231122,104000,382370525,2435,2440,2440,2435,424
|
|
20231122,103900,381337465,2440,2440,2440,2440,102
|
|
20231122,103800,381088585,2440,2440,2440,2440,12
|
|
20231122,103700,381059305,2440,2440,2440,2440,172
|
|
20231122,103600,380639625,2440,2440,2440,2440,76
|
|
20231122,103500,380454185,2440,2440,2440,2440,51
|
|
20231122,103400,380329745,2440,2435,2440,2435,78
|
|
20231122,103300,380139565,2435,2440,2440,2435,129
|
|
20231122,103200,379824950,2435,2435,2435,2435,28
|
|
20231122,103100,379756770,2440,2440,2440,2435,555
|
|
20231122,103000,378402975,2440,2440,2440,2440,101
|
|
20231122,102900,378156535,2440,2440,2440,2440,130
|
|
20231122,102800,377839335,2440,2440,2440,2440,272
|
|
20231122,102700,377175655,2435,2435,2435,2435,0
|
|
20231122,102600,377175655,2435,2440,2440,2430,7566
|
|
20231122,102500,358747995,2440,2445,2445,2440,293
|
|
20231122,102400,358033025,2445,2445,2445,2440,1129
|
|
20231122,102300,355278085,2445,2450,2450,2445,586
|
|
20231122,102200,353842590,2450,2440,2450,2440,361
|
|
20231122,102100,352961640,2440,2440,2440,2440,80
|
|
20231122,102000,352766440,2450,2445,2450,2445,1105
|
|
20231122,101900,350064215,2445,2445,2445,2445,1553
|
|
20231122,101800,346267130,2450,2450,2450,2440,1519
|
|
20231122,101700,342558730,2450,2445,2450,2445,105
|
|
20231122,101600,342301505,2445,2445,2445,2445,272
|
|
20231122,101500,341636465,2445,2445,2445,2445,531
|
|
20231122,101400,340338170,2450,2450,2450,2450,11
|
|
20231122,101300,340311220,2450,2450,2450,2450,102
|
|
20231122,101200,340061320,2450,2450,2450,2450,0
|
|
20231122,101100,340061320,2450,2455,2455,2450,1101
|
|
20231122,101000,337363835,2455,2460,2460,2455,1006
|
|
20231122,100900,334893100,2460,2460,2460,2460,525
|
|
20231122,100800,333601600,2455,2450,2455,2450,1860
|
|
20231122,100700,329041665,2445,2445,2445,2445,2655
|
|
20231122,100600,322550190,2440,2435,2440,2435,1158
|
|
20231122,100500,319725225,2435,2435,2435,2435,2022
|
|
20231122,100400,314801655,2435,2445,2445,2435,4718
|
|
20231122,100300,303303590,2445,2445,2445,2445,275
|
|
20231122,100200,302631215,2445,2445,2445,2445,1683
|
|
20231122,100100,298516280,2440,2445,2445,2440,577
|
|
20231122,100000,297108345,2440,2440,2440,2440,1178
|
|
20231122,095900,294234025,2435,2440,2440,2435,3651
|
|
20231122,095800,285328710,2450,2450,2450,2450,100
|
|
20231122,095700,285083710,2450,2450,2450,2440,11141
|
|
20231122,095600,257800520,2455,2455,2455,2455,1042
|
|
20231122,095500,255242410,2460,2460,2460,2460,21
|
|
20231122,095400,255190750,2460,2460,2460,2460,262
|
|
20231122,095300,254546230,2460,2460,2460,2460,150
|
|
20231122,095200,254177230,2460,2460,2460,2460,6
|
|
20231122,095100,254162470,2460,2460,2460,2460,0
|
|
20231122,095000,254162470,2460,2460,2460,2460,1
|
|
20231122,094900,254160010,2455,2460,2460,2455,1761
|
|
20231122,094800,249835730,2465,2465,2465,2465,203
|
|
20231122,094700,249335335,2465,2465,2465,2465,1090
|
|
20231122,094600,246648485,2460,2455,2460,2455,697
|
|
20231122,094500,244933880,2455,2455,2455,2455,700
|
|
20231122,094400,243215380,2455,2455,2455,2450,1699
|
|
20231122,094300,239051220,2455,2460,2460,2455,2635
|
|
20231122,094200,232576820,2465,2470,2470,2465,1775
|
|
20231122,094100,228197595,2470,2470,2470,2470,1266
|
|
20231122,094000,225070575,2470,2470,2470,2470,101
|
|
20231122,093900,224821105,2470,2460,2470,2460,3005
|
|
20231122,093800,217417725,2460,2455,2460,2455,2607
|
|
20231122,093700,211007130,2455,2455,2460,2455,9171
|
|
20231122,093600,188485300,2460,2465,2465,2460,5586
|
|
20231122,093500,174740740,2465,2470,2475,2465,5038
|
|
20231122,093400,162319250,2475,2470,2475,2470,542
|
|
20231122,093300,160977900,2475,2475,2475,2475,162
|
|
20231122,093200,160576950,2475,2470,2480,2470,425
|
|
20231122,093100,159526870,2470,2475,2480,2470,527
|
|
20231122,093000,158221980,2475,2475,2475,2475,473
|
|
20231122,092900,157051305,2470,2465,2470,2460,1716
|
|
20231122,092800,152826185,2465,2465,2465,2460,411
|
|
20231122,092700,151814070,2465,2470,2475,2465,1556
|
|
20231122,092600,147971995,2470,2465,2470,2460,2522
|
|
20231122,092500,141761000,2475,2475,2480,2465,7672
|
|
20231122,092400,122812420,2480,2480,2485,2475,5009
|
|
20231122,092300,110395040,2480,2485,2485,2480,1532
|
|
20231122,092200,106594700,2485,2495,2495,2480,4649
|
|
20231122,092100,95027945,2495,2495,2495,2490,2078
|
|
20231122,092000,89850380,2495,2500,2500,2495,1385
|
|
20231122,091900,86392345,2495,2505,2510,2495,4007
|
|
20231122,091800,76367520,2505,2520,2520,2505,111
|
|
20231122,091700,76089450,2505,2520,2520,2505,464
|
|
20231122,091600,74924065,2510,2520,2520,2510,1434
|
|
20231122,091500,71324715,2510,2510,2520,2510,3120
|
|
20231122,091400,63493485,2510,2510,2510,2510,13
|
|
20231122,091300,63460855,2520,2510,2520,2510,904
|
|
20231122,091200,61185815,2520,2520,2520,2520,285
|
|
20231122,091100,60467615,2510,2510,2510,2510,222
|
|
20231122,091000,59910395,2520,2515,2520,2510,1479
|
|
20231122,090900,56194695,2515,2520,2520,2515,174
|
|
20231122,090800,55757080,2515,2520,2520,2515,1221
|
|
20231122,090700,52685880,2520,2535,2540,2520,6545
|
|
20231122,090600,36108135,2535,2545,2545,2535,1818
|
|
20231122,090500,31495555,2545,2535,2545,2535,826
|
|
20231122,090400,29400815,2530,2530,2530,2530,1758
|
|
20231122,090300,24953075,2530,2530,2535,2510,6526
|
|
20231122,090200,8496095,2515,2510,2530,2510,828
|
|
20231122,090100,6417730,2510,2510,2510,2510,1057
|
|
20231122,090000,3764660,2530,2530,2530,2510,537
|