606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,190300,573758610,2540,2540,2540,2540,3515
|
|
20231123,190200,573758610,2540,2540,2540,2540,0
|
|
20231123,190100,573758610,2540,2540,2540,2540,0
|
|
20231123,190000,573758610,2540,2540,2540,2540,0
|
|
20231123,185900,573758610,2540,2540,2540,2540,0
|
|
20231123,185800,573758610,2540,2540,2540,2540,0
|
|
20231123,185700,573758610,2540,2540,2540,2540,0
|
|
20231123,185600,573758610,2540,2540,2540,2540,0
|
|
20231123,185500,573758610,2540,2540,2540,2540,0
|
|
20231123,185400,573758610,2540,2540,2540,2540,0
|
|
20231123,185300,573758610,2540,2540,2540,2540,0
|
|
20231123,185200,573758610,2540,2540,2540,2540,0
|
|
20231123,185100,573758610,2540,2540,2540,2540,0
|
|
20231123,185000,573758610,2540,2540,2540,2540,0
|
|
20231123,184900,573758610,2540,2540,2540,2540,0
|
|
20231123,184800,573758610,2540,2540,2540,2540,0
|
|
20231123,184700,573758610,2540,2540,2540,2540,0
|
|
20231123,184600,573758610,2540,2540,2540,2540,0
|
|
20231123,184500,573758610,2540,2540,2540,2540,0
|
|
20231123,184400,573758610,2540,2540,2540,2540,0
|
|
20231123,184300,573758610,2540,2540,2540,2540,0
|
|
20231123,184200,573758610,2540,2540,2540,2540,0
|
|
20231123,184100,573758610,2540,2540,2540,2540,0
|
|
20231123,184000,573758610,2540,2540,2540,2540,0
|
|
20231123,183900,573758610,2540,2540,2540,2540,0
|
|
20231123,183800,573758610,2540,2540,2540,2540,0
|
|
20231123,183700,573758610,2540,2540,2540,2540,0
|
|
20231123,183600,573758610,2540,2540,2540,2540,0
|
|
20231123,183500,573758610,2540,2540,2540,2540,0
|
|
20231123,183400,573758610,2540,2540,2540,2540,0
|
|
20231123,183300,573758610,2540,2540,2540,2540,3515
|
|
20231123,183200,573758610,2540,2540,2540,2540,0
|
|
20231123,183100,573758610,2540,2540,2540,2540,0
|
|
20231123,183000,573758610,2540,2540,2540,2540,0
|
|
20231123,182900,573758610,2540,2540,2540,2540,0
|
|
20231123,182800,573758610,2540,2540,2540,2540,0
|
|
20231123,182700,573758610,2540,2540,2540,2540,0
|
|
20231123,182600,573758610,2540,2540,2540,2540,0
|
|
20231123,182500,573758610,2540,2540,2540,2540,0
|
|
20231123,182400,573758610,2540,2540,2540,2540,0
|
|
20231123,182300,573758610,2540,2540,2540,2540,0
|
|
20231123,182200,573758610,2540,2540,2540,2540,0
|
|
20231123,182100,573758610,2540,2540,2540,2540,0
|
|
20231123,182000,573758610,2540,2540,2540,2540,0
|
|
20231123,181900,573758610,2540,2540,2540,2540,0
|
|
20231123,181800,573758610,2540,2540,2540,2540,0
|
|
20231123,181700,573758610,2540,2540,2540,2540,0
|
|
20231123,181600,573758610,2540,2540,2540,2540,0
|
|
20231123,181500,573758610,2540,2540,2540,2540,0
|
|
20231123,181400,573758610,2540,2540,2540,2540,0
|
|
20231123,181300,573758610,2540,2540,2540,2540,0
|
|
20231123,181200,573758610,2540,2540,2540,2540,0
|
|
20231123,181100,573758610,2540,2540,2540,2540,0
|
|
20231123,181000,573758610,2540,2540,2540,2540,0
|
|
20231123,180900,573758610,2540,2540,2540,2540,0
|
|
20231123,180800,573758610,2540,2540,2540,2540,0
|
|
20231123,180700,573758610,2540,2540,2540,2540,0
|
|
20231123,180600,573758610,2540,2540,2540,2540,0
|
|
20231123,180500,573758610,2540,2540,2540,2540,0
|
|
20231123,180400,573758610,2540,2540,2540,2540,0
|
|
20231123,180300,573758610,2540,2540,2540,2540,3515
|
|
20231123,180200,573758610,2540,2540,2540,2540,0
|
|
20231123,180100,573758610,2540,2540,2540,2540,0
|
|
20231123,180000,573758610,2540,2540,2540,2540,0
|
|
20231123,175900,573758610,2540,2540,2540,2540,0
|
|
20231123,175800,573758610,2540,2540,2540,2540,0
|
|
20231123,175700,573758610,2540,2540,2540,2540,0
|
|
20231123,175600,573758610,2540,2540,2540,2540,0
|
|
20231123,175500,573758610,2540,2540,2540,2540,0
|
|
20231123,175400,573758610,2540,2540,2540,2540,0
|
|
20231123,175300,573758610,2540,2540,2540,2540,0
|
|
20231123,175200,573758610,2540,2540,2540,2540,0
|
|
20231123,175100,573758610,2540,2540,2540,2540,0
|
|
20231123,175000,573758610,2540,2540,2540,2540,0
|
|
20231123,174900,573758610,2540,2540,2540,2540,0
|
|
20231123,174800,573758610,2540,2540,2540,2540,0
|
|
20231123,174700,573758610,2540,2540,2540,2540,0
|
|
20231123,174600,573758610,2540,2540,2540,2540,0
|
|
20231123,174500,573758610,2540,2540,2540,2540,0
|
|
20231123,174400,573758610,2540,2540,2540,2540,0
|
|
20231123,174300,573758610,2540,2540,2540,2540,0
|
|
20231123,174200,573758610,2540,2540,2540,2540,0
|
|
20231123,174100,573758610,2540,2540,2540,2540,0
|
|
20231123,174000,573758610,2540,2540,2540,2540,0
|
|
20231123,173900,573758610,2540,2540,2540,2540,0
|
|
20231123,173800,573758610,2540,2540,2540,2540,0
|
|
20231123,173700,573758610,2540,2540,2540,2540,0
|
|
20231123,173600,573758610,2540,2540,2540,2540,0
|
|
20231123,173500,573758610,2540,2540,2540,2540,0
|
|
20231123,173400,573758610,2540,2540,2540,2540,0
|
|
20231123,173300,573758610,2540,2540,2540,2540,3515
|
|
20231123,173200,573758610,2540,2540,2540,2540,0
|
|
20231123,173100,573758610,2540,2540,2540,2540,0
|
|
20231123,173000,573758610,2540,2540,2540,2540,0
|
|
20231123,172900,573758610,2540,2540,2540,2540,0
|
|
20231123,172800,573758610,2540,2540,2540,2540,0
|
|
20231123,172700,573758610,2540,2540,2540,2540,0
|
|
20231123,172600,573758610,2540,2540,2540,2540,0
|
|
20231123,172500,573758610,2540,2540,2540,2540,0
|
|
20231123,172400,573758610,2540,2540,2540,2540,0
|
|
20231123,172300,573758610,2540,2540,2540,2540,0
|
|
20231123,172200,573758610,2540,2540,2540,2540,0
|
|
20231123,172100,573758610,2540,2540,2540,2540,0
|
|
20231123,172000,573758610,2540,2540,2540,2540,0
|
|
20231123,171900,573758610,2540,2540,2540,2540,0
|
|
20231123,171800,573758610,2540,2540,2540,2540,0
|
|
20231123,171700,573758610,2540,2540,2540,2540,0
|
|
20231123,171600,573758610,2540,2540,2540,2540,0
|
|
20231123,171500,573758610,2540,2540,2540,2540,0
|
|
20231123,171400,573758610,2540,2540,2540,2540,0
|
|
20231123,171300,573758610,2540,2540,2540,2540,0
|
|
20231123,171200,573758610,2540,2540,2540,2540,0
|
|
20231123,171100,573758610,2540,2540,2540,2540,0
|
|
20231123,171000,573758610,2540,2540,2540,2540,0
|
|
20231123,170900,573758610,2540,2540,2540,2540,0
|
|
20231123,170800,573758610,2540,2540,2540,2540,0
|
|
20231123,170700,573758610,2540,2540,2540,2540,0
|
|
20231123,170600,573758610,2540,2540,2540,2540,0
|
|
20231123,170500,573758610,2540,2540,2540,2540,0
|
|
20231123,170400,573758610,2540,2540,2540,2540,0
|
|
20231123,170300,573758610,2540,2540,2540,2540,3515
|
|
20231123,170200,573758610,2540,2540,2540,2540,0
|
|
20231123,170100,573758610,2540,2540,2540,2540,0
|
|
20231123,170000,573758610,2540,2540,2540,2540,0
|
|
20231123,165900,573758610,2540,2540,2540,2540,0
|
|
20231123,165800,573758610,2540,2540,2540,2540,0
|
|
20231123,165700,573758610,2540,2540,2540,2540,0
|
|
20231123,165600,573758610,2540,2540,2540,2540,0
|
|
20231123,165500,573758610,2540,2540,2540,2540,0
|
|
20231123,165400,573758610,2540,2540,2540,2540,0
|
|
20231123,165300,573758610,2540,2540,2540,2540,0
|
|
20231123,165200,573758610,2540,2540,2540,2540,0
|
|
20231123,165100,573758610,2540,2540,2540,2540,0
|
|
20231123,165000,573758610,2540,2540,2540,2540,0
|
|
20231123,164900,573758610,2540,2540,2540,2540,0
|
|
20231123,164800,573758610,2540,2540,2540,2540,0
|
|
20231123,164700,573758610,2540,2540,2540,2540,0
|
|
20231123,164600,573758610,2540,2540,2540,2540,0
|
|
20231123,164500,573758610,2540,2540,2540,2540,0
|
|
20231123,164400,573758610,2540,2540,2540,2540,0
|
|
20231123,164300,573758610,2540,2540,2540,2540,0
|
|
20231123,164200,573758610,2540,2540,2540,2540,0
|
|
20231123,164100,573758610,2540,2540,2540,2540,0
|
|
20231123,164000,573758610,2540,2540,2540,2540,0
|
|
20231123,163900,573758610,2540,2540,2540,2540,0
|
|
20231123,163800,573758610,2540,2540,2540,2540,0
|
|
20231123,163700,573758610,2540,2540,2540,2540,0
|
|
20231123,163600,573758610,2540,2540,2540,2540,0
|
|
20231123,163500,573758610,2540,2540,2540,2540,0
|
|
20231123,163400,573758610,2540,2540,2540,2540,0
|
|
20231123,163300,573758610,2540,2540,2540,2540,3515
|
|
20231123,163200,573758610,2540,2540,2540,2540,0
|
|
20231123,163100,573758610,2540,2540,2540,2540,0
|
|
20231123,163000,573758610,2540,2540,2540,2540,0
|
|
20231123,162900,573758610,2540,2540,2540,2540,0
|
|
20231123,162800,573758610,2540,2540,2540,2540,0
|
|
20231123,162700,573758610,2540,2540,2540,2540,0
|
|
20231123,162600,573758610,2540,2540,2540,2540,0
|
|
20231123,162500,573758610,2540,2540,2540,2540,0
|
|
20231123,162400,573758610,2540,2540,2540,2540,0
|
|
20231123,162300,573758610,2540,2540,2540,2540,0
|
|
20231123,162200,573758610,2540,2540,2540,2540,0
|
|
20231123,162100,573758610,2540,2540,2540,2540,0
|
|
20231123,162000,573758610,2540,2540,2540,2540,0
|
|
20231123,161900,573758610,2540,2540,2540,2540,0
|
|
20231123,161800,573758610,2540,2540,2540,2540,0
|
|
20231123,161700,573758610,2540,2540,2540,2540,0
|
|
20231123,161600,573758610,2540,2540,2540,2540,0
|
|
20231123,161500,573758610,2540,2540,2540,2540,0
|
|
20231123,161400,573758610,2540,2540,2540,2540,0
|
|
20231123,161300,573758610,2540,2540,2540,2540,0
|
|
20231123,161200,573758610,2540,2540,2540,2540,0
|
|
20231123,161100,573758610,2540,2540,2540,2540,0
|
|
20231123,161000,573758610,2540,2540,2540,2540,0
|
|
20231123,160900,573758610,2540,2540,2540,2540,0
|
|
20231123,160800,573758610,2540,2540,2540,2540,0
|
|
20231123,160700,573758610,2540,2540,2540,2540,0
|
|
20231123,160600,573758610,2540,2540,2540,2540,0
|
|
20231123,160500,573758610,2540,2540,2540,2540,0
|
|
20231123,160400,573758610,2540,2540,2540,2540,0
|
|
20231123,160300,573758610,2540,2540,2540,2540,3515
|
|
20231123,160200,573758610,2540,2540,2540,2540,0
|
|
20231123,160100,573758610,2540,2540,2540,2540,0
|
|
20231123,160000,573758610,2540,2540,2540,2540,0
|
|
20231123,155900,573758610,2540,2540,2540,2540,0
|
|
20231123,155800,573758610,2540,2540,2540,2540,0
|
|
20231123,155700,573758610,2540,2540,2540,2540,0
|
|
20231123,155600,573758610,2540,2540,2540,2540,0
|
|
20231123,155500,573758610,2540,2540,2540,2540,0
|
|
20231123,155400,573758610,2540,2540,2540,2540,0
|
|
20231123,155300,573758610,2540,2540,2540,2540,0
|
|
20231123,155200,573758610,2540,2540,2540,2540,0
|
|
20231123,155100,573758610,2540,2540,2540,2540,0
|
|
20231123,155000,573758610,2540,2540,2540,2540,0
|
|
20231123,154900,573758610,2540,2540,2540,2540,0
|
|
20231123,154800,573758610,2540,2540,2540,2540,0
|
|
20231123,154700,573758610,2540,2540,2540,2540,0
|
|
20231123,154600,573758610,2540,2540,2540,2540,0
|
|
20231123,154500,573758610,2540,2540,2540,2540,0
|
|
20231123,154400,573758610,2540,2540,2540,2540,0
|
|
20231123,154300,573758610,2540,2540,2540,2540,0
|
|
20231123,154200,573758610,2540,2540,2540,2540,0
|
|
20231123,154100,573758610,2540,2540,2540,2540,0
|
|
20231123,154000,573758610,2540,2540,2540,2540,0
|
|
20231123,153900,573758610,2540,2540,2540,2540,0
|
|
20231123,153800,573758610,2540,2540,2540,2540,0
|
|
20231123,153700,573758610,2540,2540,2540,2540,0
|
|
20231123,153600,573758610,2540,2540,2540,2540,0
|
|
20231123,153500,573758610,2540,2540,2540,2540,0
|
|
20231123,153400,573758610,2540,2540,2540,2540,0
|
|
20231123,153300,573758610,2540,2540,2540,2540,3515
|
|
20231123,153200,573758610,2540,2540,2540,2540,0
|
|
20231123,153100,573758610,2540,2540,2540,2540,0
|
|
20231123,153000,573758610,2540,2540,2540,2540,3515
|
|
20231123,152900,564830510,2540,2540,2540,2540,0
|
|
20231123,152800,564830510,2540,2540,2540,2540,0
|
|
20231123,152700,564830510,2540,2540,2540,2540,0
|
|
20231123,152600,564830510,2540,2540,2540,2540,0
|
|
20231123,152500,564830510,2540,2540,2540,2540,0
|
|
20231123,152400,564830510,2540,2540,2540,2540,0
|
|
20231123,152300,564830510,2540,2540,2540,2540,0
|
|
20231123,152200,564830510,2540,2540,2540,2540,0
|
|
20231123,152100,564830510,2540,2540,2540,2540,0
|
|
20231123,152000,564830510,2540,2540,2540,2540,0
|
|
20231123,151900,564830510,2540,2530,2540,2525,1333
|
|
20231123,151800,561463170,2540,2540,2540,2540,50
|
|
20231123,151700,561336170,2540,2540,2540,2540,2
|
|
20231123,151600,561331090,2540,2530,2540,2525,921
|
|
20231123,151500,559003135,2540,2540,2540,2540,5
|
|
20231123,151400,558990435,2530,2540,2540,2530,14
|
|
20231123,151300,558954975,2530,2535,2535,2530,5517
|
|
20231123,151200,544991500,2535,2535,2535,2535,0
|
|
20231123,151100,544991500,2535,2535,2535,2535,100
|
|
20231123,151000,544738000,2535,2535,2535,2535,85
|
|
20231123,150900,544522525,2540,2540,2540,2540,2
|
|
20231123,150800,544517445,2535,2535,2535,2535,90
|
|
20231123,150700,544289295,2540,2540,2540,2540,0
|
|
20231123,150600,544289295,2540,2535,2540,2535,513
|
|
20231123,150500,542988835,2535,2535,2535,2535,727
|
|
20231123,150400,541145890,2540,2540,2540,2540,80
|
|
20231123,150300,540942690,2540,2540,2540,2540,1193
|
|
20231123,150200,537912470,2540,2545,2545,2540,2213
|
|
20231123,150100,532286440,2555,2555,2555,2555,0
|
|
20231123,150000,532286440,2555,2555,2555,2555,1
|
|
20231123,145900,532283885,2550,2550,2550,2550,0
|
|
20231123,145800,532283885,2550,2545,2550,2545,2034
|
|
20231123,145700,527097350,2545,2545,2550,2545,582
|
|
20231123,145600,525613685,2545,2545,2545,2545,1230
|
|
20231123,145500,522483335,2550,2550,2550,2550,64
|
|
20231123,145400,522320135,2550,2545,2550,2545,482
|
|
20231123,145300,521091170,2550,2550,2550,2550,79
|
|
20231123,145200,520889720,2550,2545,2550,2545,664
|
|
20231123,145100,519196600,2550,2550,2550,2550,0
|
|
20231123,145000,519196600,2550,2545,2550,2545,21
|
|
20231123,144900,519143150,2540,2540,2540,2540,124
|
|
20231123,144800,518828190,2550,2550,2550,2550,1038
|
|
20231123,144700,516181290,2545,2545,2545,2545,0
|
|
20231123,144600,516181290,2545,2545,2545,2545,0
|
|
20231123,144500,516181290,2545,2545,2545,2545,0
|
|
20231123,144400,516181290,2545,2545,2545,2545,40
|
|
20231123,144300,516079490,2545,2545,2545,2545,2446
|
|
20231123,144200,509854420,2545,2545,2545,2545,0
|
|
20231123,144100,509854420,2545,2545,2545,2545,0
|
|
20231123,144000,509854420,2545,2545,2545,2545,5
|
|
20231123,143900,509841695,2545,2545,2545,2545,1
|
|
20231123,143800,509839150,2545,2545,2545,2545,9
|
|
20231123,143700,509816245,2545,2545,2545,2545,0
|
|
20231123,143600,509816245,2545,2540,2545,2540,723
|
|
20231123,143500,507979650,2540,2540,2540,2540,0
|
|
20231123,143400,507979650,2540,2540,2540,2540,0
|
|
20231123,143300,507979650,2540,2540,2540,2540,538
|
|
20231123,143200,506613130,2540,2540,2540,2540,180
|
|
20231123,143100,506155930,2540,2535,2540,2535,51
|
|
20231123,143000,506026640,2535,2535,2535,2535,50
|
|
20231123,142900,505899890,2535,2545,2545,2535,754
|
|
20231123,142800,503984680,2545,2545,2545,2545,5
|
|
20231123,142700,503971955,2545,2545,2545,2545,239
|
|
20231123,142600,503363700,2545,2545,2545,2545,0
|
|
20231123,142500,503363700,2545,2545,2545,2545,671
|
|
20231123,142400,501656005,2550,2550,2550,2550,105
|
|
20231123,142300,501388255,2550,2550,2550,2550,0
|
|
20231123,142200,501388255,2550,2550,2550,2550,60
|
|
20231123,142100,501235255,2550,2550,2550,2545,119
|
|
20231123,142000,500932035,2555,2555,2555,2555,0
|
|
20231123,141900,500932035,2555,2555,2555,2555,0
|
|
20231123,141800,500932035,2555,2555,2560,2545,1727
|
|
20231123,141700,496522770,2565,2565,2565,2565,15
|
|
20231123,141600,496484295,2565,2565,2565,2565,1
|
|
20231123,141500,496481730,2565,2555,2565,2555,101
|
|
20231123,141400,496223665,2555,2555,2555,2555,400
|
|
20231123,141300,495201665,2555,2555,2555,2555,0
|
|
20231123,141200,495201665,2555,2560,2565,2555,151
|
|
20231123,141100,494815830,2560,2560,2565,2560,1517
|
|
20231123,141000,490932305,2565,2565,2565,2565,4
|
|
20231123,140900,490922045,2555,2555,2565,2555,551
|
|
20231123,140800,489514230,2565,2565,2565,2565,0
|
|
20231123,140700,489514230,2565,2565,2565,2565,1
|
|
20231123,140600,489511665,2555,2555,2555,2555,0
|
|
20231123,140500,489511665,2555,2565,2565,2555,238
|
|
20231123,140400,488903195,2565,2565,2565,2565,5
|
|
20231123,140300,488890370,2565,2565,2565,2565,400
|
|
20231123,140200,487864370,2565,2565,2565,2565,0
|
|
20231123,140100,487864370,2565,2565,2565,2565,0
|
|
20231123,140000,487864370,2565,2565,2565,2565,0
|
|
20231123,135900,487864370,2565,2560,2565,2560,1978
|
|
20231123,135800,482800685,2560,2560,2560,2560,101
|
|
20231123,135700,482542125,2570,2570,2570,2570,0
|
|
20231123,135600,482542125,2570,2570,2570,2570,0
|
|
20231123,135500,482542125,2570,2570,2570,2570,85
|
|
20231123,135400,482323675,2570,2570,2570,2565,27
|
|
20231123,135300,482254410,2565,2560,2565,2560,145
|
|
20231123,135200,481882585,2555,2555,2555,2555,9
|
|
20231123,135100,481859590,2565,2565,2570,2565,4005
|
|
20231123,135000,471567770,2565,2560,2565,2560,627
|
|
20231123,134900,469962640,2560,2565,2565,2560,1016
|
|
20231123,134800,467356695,2570,2570,2570,2565,4
|
|
20231123,134700,467346425,2565,2570,2570,2565,26
|
|
20231123,134600,467279715,2570,2565,2570,2565,134
|
|
20231123,134500,466935520,2565,2565,2565,2565,10
|
|
20231123,134400,466909870,2570,2570,2570,2570,150
|
|
20231123,134300,466524370,2560,2565,2565,2560,3
|
|
20231123,134200,466516685,2570,2565,2570,2565,4
|
|
20231123,134100,466506420,2570,2570,2570,2570,1000
|
|
20231123,134000,463936420,2570,2570,2570,2570,301
|
|
20231123,133900,463162850,2555,2560,2575,2555,2284
|
|
20231123,133800,457315825,2565,2570,2570,2565,1718
|
|
20231123,133700,452904270,2575,2570,2575,2570,437
|
|
20231123,133600,451779115,2565,2570,2570,2565,1017
|
|
20231123,133500,449165525,2570,2565,2570,2565,130
|
|
20231123,133400,448832050,2565,2565,2565,2565,1531
|
|
20231123,133300,444905035,2570,2570,2575,2565,2747
|
|
20231123,133200,437845225,2570,2540,2570,2540,24097
|
|
20231123,133100,376422125,2535,2535,2535,2535,0
|
|
20231123,133000,376422125,2535,2535,2535,2535,0
|
|
20231123,132900,376422125,2535,2535,2535,2535,67
|
|
20231123,132800,376252280,2535,2535,2535,2535,1000
|
|
20231123,132700,373717280,2535,2535,2535,2535,0
|
|
20231123,132600,373717280,2535,2535,2535,2535,1303
|
|
20231123,132500,370414175,2530,2535,2535,2530,823
|
|
20231123,132400,368327875,2535,2535,2535,2535,350
|
|
20231123,132300,367440625,2535,2535,2535,2535,0
|
|
20231123,132200,367440625,2535,2535,2535,2535,0
|
|
20231123,132100,367440625,2535,2530,2535,2530,2
|
|
20231123,132000,367435560,2525,2530,2530,2525,1001
|
|
20231123,131900,364908030,2525,2525,2530,2525,1916
|
|
20231123,131800,360062245,2525,2525,2525,2525,0
|
|
20231123,131700,360062245,2525,2525,2525,2525,0
|
|
20231123,131600,360062245,2525,2525,2525,2525,126
|
|
20231123,131500,359744095,2525,2520,2525,2520,226
|
|
20231123,131400,359174515,2525,2525,2525,2525,2
|
|
20231123,131300,359169465,2525,2525,2525,2525,0
|
|
20231123,131200,359169465,2525,2525,2525,2525,4
|
|
20231123,131100,359159365,2525,2525,2525,2525,0
|
|
20231123,131000,359159365,2525,2525,2525,2525,0
|
|
20231123,130900,359159365,2525,2525,2525,2525,0
|
|
20231123,130800,359159365,2525,2525,2525,2525,0
|
|
20231123,130700,359159365,2525,2525,2525,2525,1
|
|
20231123,130600,359156840,2520,2520,2520,2520,50
|
|
20231123,130500,359030840,2525,2525,2525,2525,1
|
|
20231123,130400,359028315,2525,2520,2525,2520,86
|
|
20231123,130300,358811415,2525,2525,2530,2525,13286
|
|
20231123,130200,325264260,2525,2525,2525,2525,389
|
|
20231123,130100,324282035,2530,2530,2530,2530,8
|
|
20231123,130000,324261795,2525,2525,2525,2525,18
|
|
20231123,125900,324216345,2530,2530,2530,2530,235
|
|
20231123,125800,323621795,2530,2530,2530,2530,22
|
|
20231123,125700,323566135,2530,2530,2530,2530,78
|
|
20231123,125600,323368795,2530,2530,2530,2530,239
|
|
20231123,125500,322764125,2530,2530,2530,2530,200
|
|
20231123,125400,322258125,2530,2530,2530,2530,0
|
|
20231123,125300,322258125,2530,2530,2530,2530,10
|
|
20231123,125200,322232825,2530,2530,2530,2530,0
|
|
20231123,125100,322232825,2530,2535,2535,2530,152
|
|
20231123,125000,321847575,2535,2535,2535,2535,0
|
|
20231123,124900,321847575,2535,2535,2535,2535,39
|
|
20231123,124800,321748710,2535,2535,2535,2535,27
|
|
20231123,124700,321680265,2540,2540,2540,2540,1
|
|
20231123,124600,321677725,2535,2535,2535,2535,386
|
|
20231123,124500,320699215,2530,2530,2530,2530,33
|
|
20231123,124400,320615725,2535,2530,2535,2530,392
|
|
20231123,124300,319623610,2530,2530,2530,2530,881
|
|
20231123,124200,317394680,2530,2540,2540,2530,74
|
|
20231123,124100,317206770,2540,2540,2540,2540,48
|
|
20231123,124000,317084850,2540,2530,2540,2530,8
|
|
20231123,123900,317064540,2540,2540,2540,2540,2
|
|
20231123,123800,317059460,2540,2540,2540,2540,1
|
|
20231123,123700,317056920,2540,2530,2540,2530,17
|
|
20231123,123600,317013790,2540,2540,2540,2540,0
|
|
20231123,123500,317013790,2540,2540,2540,2540,0
|
|
20231123,123400,317013790,2540,2540,2540,2540,1
|
|
20231123,123300,317011250,2535,2530,2535,2525,4010
|
|
20231123,123200,306866000,2525,2535,2535,2525,80
|
|
20231123,123100,306663835,2535,2535,2535,2535,2
|
|
20231123,123000,306658765,2540,2540,2540,2540,1090
|
|
20231123,122900,303890165,2540,2540,2540,2540,1
|
|
20231123,122800,303887625,2535,2535,2535,2535,71
|
|
20231123,122700,303707640,2535,2535,2535,2535,12
|
|
20231123,122600,303677220,2540,2540,2540,2540,156
|
|
20231123,122500,303280980,2540,2540,2540,2540,0
|
|
20231123,122400,303280980,2540,2540,2540,2540,0
|
|
20231123,122300,303280980,2540,2540,2540,2525,102
|
|
20231123,122200,303023400,2525,2525,2525,2525,186
|
|
20231123,122100,302553750,2540,2535,2540,2535,313
|
|
20231123,122000,301758735,2540,2540,2540,2540,0
|
|
20231123,121900,301758735,2540,2540,2540,2540,0
|
|
20231123,121800,301758735,2540,2540,2540,2540,0
|
|
20231123,121700,301758735,2540,2540,2540,2540,0
|
|
20231123,121600,301758735,2540,2540,2540,2540,1
|
|
20231123,121500,301756195,2530,2530,2530,2530,556
|
|
20231123,121400,300349515,2540,2540,2540,2540,122
|
|
20231123,121300,300039635,2540,2540,2540,2540,0
|
|
20231123,121200,300039635,2540,2540,2540,2540,0
|
|
20231123,121100,300039635,2540,2540,2540,2540,0
|
|
20231123,121000,300039635,2540,2535,2540,2535,1720
|
|
20231123,120900,295679430,2535,2535,2535,2535,6
|
|
20231123,120800,295664220,2535,2535,2535,2535,33
|
|
20231123,120700,295580565,2535,2535,2535,2535,1
|
|
20231123,120600,295578030,2530,2530,2530,2530,0
|
|
20231123,120500,295578030,2530,2535,2535,2530,2000
|
|
20231123,120400,290517865,2535,2535,2535,2535,1412
|
|
20231123,120300,286938445,2535,2540,2540,2535,582
|
|
20231123,120200,285462665,2540,2540,2540,2540,0
|
|
20231123,120100,285462665,2540,2540,2540,2540,1
|
|
20231123,120000,285460125,2540,2535,2540,2535,682
|
|
20231123,115900,283731250,2535,2535,2535,2535,0
|
|
20231123,115800,283731250,2535,2535,2535,2535,0
|
|
20231123,115700,283731250,2535,2535,2535,2535,0
|
|
20231123,115600,283731250,2535,2535,2535,2535,2
|
|
20231123,115500,283726180,2535,2535,2535,2535,229
|
|
20231123,115400,283145665,2540,2535,2540,2535,275
|
|
20231123,115300,282448535,2540,2535,2540,2535,2527
|
|
20231123,115200,276042585,2535,2535,2535,2535,2199
|
|
20231123,115100,270468120,2535,2540,2540,2535,105
|
|
20231123,115000,270201445,2545,2545,2545,2545,0
|
|
20231123,114900,270201445,2545,2545,2545,2545,1
|
|
20231123,114800,270198900,2540,2540,2540,2540,37
|
|
20231123,114700,270104920,2545,2545,2545,2545,54
|
|
20231123,114600,269967490,2530,2540,2540,2530,7543
|
|
20231123,114500,250808400,2540,2540,2540,2540,2471
|
|
20231123,114400,244532060,2540,2540,2540,2540,0
|
|
20231123,114300,244532060,2540,2535,2540,2535,53
|
|
20231123,114200,244397450,2540,2540,2540,2540,14
|
|
20231123,114100,244361890,2540,2535,2540,2535,112
|
|
20231123,114000,244077960,2535,2540,2540,2535,1139
|
|
20231123,113900,241185900,2540,2530,2540,2530,2197
|
|
20231123,113800,235609360,2530,2530,2530,2530,3700
|
|
20231123,113700,226248360,2530,2530,2530,2530,13
|
|
20231123,113600,226215470,2540,2540,2540,2540,0
|
|
20231123,113500,226215470,2540,2535,2540,2535,784
|
|
20231123,113400,224227965,2540,2540,2540,2535,525
|
|
20231123,113300,222896965,2540,2535,2540,2535,2202
|
|
20231123,113200,217314705,2535,2530,2535,2530,601
|
|
20231123,113100,215794170,2530,2530,2530,2530,0
|
|
20231123,113000,215794170,2530,2530,2535,2530,10
|
|
20231123,112900,215768845,2530,2520,2530,2520,4207
|
|
20231123,112800,205150070,2520,2520,2520,2520,11
|
|
20231123,112700,205122350,2520,2520,2520,2520,0
|
|
20231123,112600,205122350,2520,2515,2520,2515,69
|
|
20231123,112500,204948800,2515,2515,2515,2510,55
|
|
20231123,112400,204810725,2510,2515,2520,2510,504
|
|
20231123,112300,203545015,2520,2520,2520,2520,0
|
|
20231123,112200,203545015,2520,2520,2520,2520,70
|
|
20231123,112100,203368615,2525,2525,2525,2525,89
|
|
20231123,112000,203143890,2525,2525,2525,2525,100
|
|
20231123,111900,202891390,2525,2520,2525,2520,1763
|
|
20231123,111800,198440415,2510,2495,2520,2495,7654
|
|
20231123,111700,179182870,2515,2515,2515,2515,10
|
|
20231123,111600,179157720,2510,2495,2510,2495,12763
|
|
20231123,111500,147249665,2495,2495,2495,2495,1001
|
|
20231123,111400,144752170,2495,2495,2495,2495,349
|
|
20231123,111300,143881415,2485,2485,2485,2485,0
|
|
20231123,111200,143881415,2485,2485,2485,2485,0
|
|
20231123,111100,143881415,2485,2490,2490,2485,5000
|
|
20231123,111000,131450935,2500,2500,2500,2500,0
|
|
20231123,110900,131450935,2500,2500,2500,2500,19
|
|
20231123,110800,131403435,2500,2500,2500,2500,30
|
|
20231123,110700,131328435,2500,2500,2500,2500,1
|
|
20231123,110600,131325935,2490,2490,2490,2490,198
|
|
20231123,110500,130832915,2490,2490,2490,2490,208
|
|
20231123,110400,130314995,2490,2490,2490,2490,0
|
|
20231123,110300,130314995,2490,2490,2490,2490,0
|
|
20231123,110200,130314995,2490,2490,2490,2490,0
|
|
20231123,110100,130314995,2490,2490,2490,2490,0
|
|
20231123,110000,130314995,2490,2480,2490,2480,976
|
|
20231123,105900,127893375,2485,2485,2485,2485,0
|
|
20231123,105800,127893375,2485,2485,2485,2485,0
|
|
20231123,105700,127893375,2485,2485,2485,2485,0
|
|
20231123,105600,127893375,2485,2485,2485,2485,42
|
|
20231123,105500,127789005,2485,2485,2485,2485,59
|
|
20231123,105400,127642390,2485,2485,2485,2485,25
|
|
20231123,105300,127580265,2485,2485,2485,2485,232
|
|
20231123,105200,127003745,2485,2485,2485,2485,547
|
|
20231123,105100,125644450,2485,2485,2485,2485,27
|
|
20231123,105000,125577355,2495,2495,2495,2495,22
|
|
20231123,104900,125522465,2500,2500,2500,2500,0
|
|
20231123,104800,125522465,2500,2485,2500,2485,48
|
|
20231123,104700,125403170,2485,2485,2485,2485,174
|
|
20231123,104600,124970780,2485,2485,2485,2485,101
|
|
20231123,104500,124719795,2485,2485,2485,2485,1
|
|
20231123,104400,124717310,2480,2480,2485,2480,113
|
|
20231123,104300,124437065,2480,2480,2480,2480,198
|
|
20231123,104200,123946025,2485,2475,2485,2475,600
|
|
20231123,104100,122456025,2485,2485,2485,2485,16
|
|
20231123,104000,122416265,2480,2485,2485,2480,17
|
|
20231123,103900,122374070,2485,2475,2485,2475,345
|
|
20231123,103800,121517745,2475,2485,2485,2475,659
|
|
20231123,103700,119882840,2485,2485,2485,2485,6
|
|
20231123,103600,119867930,2485,2485,2485,2485,0
|
|
20231123,103500,119867930,2485,2480,2485,2480,103
|
|
20231123,103400,119612280,2480,2475,2480,2475,584
|
|
20231123,103300,118166240,2465,2465,2465,2465,0
|
|
20231123,103200,118166240,2465,2475,2475,2465,1131
|
|
20231123,103100,115376580,2475,2475,2475,2475,1
|
|
20231123,103000,115374105,2475,2475,2475,2475,4
|
|
20231123,102900,115364205,2480,2480,2480,2480,2
|
|
20231123,102800,115359245,2470,2475,2475,2470,1500
|
|
20231123,102700,111653245,2485,2485,2485,2485,120
|
|
20231123,102600,111355045,2485,2485,2485,2485,1
|
|
20231123,102500,111352560,2470,2470,2470,2470,1800
|
|
20231123,102400,106906560,2485,2480,2485,2480,611
|
|
20231123,102300,105391275,2480,2475,2480,2475,2397
|
|
20231123,102200,99458600,2475,2480,2480,2475,50
|
|
20231123,102100,99334700,2480,2475,2480,2475,13
|
|
20231123,102000,99302475,2480,2475,2480,2475,18
|
|
20231123,101900,99257840,2480,2480,2480,2480,5
|
|
20231123,101800,99245440,2480,2480,2480,2480,2
|
|
20231123,101700,99240480,2485,2480,2485,2480,651
|
|
20231123,101600,97625995,2485,2485,2485,2480,790
|
|
20231123,101500,95662850,2490,2495,2495,2490,1243
|
|
20231123,101400,92561680,2495,2495,2495,2495,200
|
|
20231123,101300,92062680,2495,2495,2495,2495,0
|
|
20231123,101200,92062680,2495,2495,2495,2495,13
|
|
20231123,101100,92030245,2495,2495,2495,2495,179
|
|
20231123,101000,91583640,2500,2500,2500,2500,0
|
|
20231123,100900,91583640,2500,2500,2500,2500,1
|
|
20231123,100800,91581140,2505,2500,2505,2500,101
|
|
20231123,100700,91328635,2500,2500,2500,2500,56
|
|
20231123,100600,91188635,2505,2495,2505,2495,458
|
|
20231123,100500,90045915,2495,2495,2495,2495,0
|
|
20231123,100400,90045915,2495,2490,2495,2490,6
|
|
20231123,100300,90030970,2490,2490,2490,2490,0
|
|
20231123,100200,90030970,2490,2490,2490,2490,0
|
|
20231123,100100,90030970,2490,2490,2490,2490,5
|
|
20231123,100000,90018520,2490,2490,2490,2480,2642
|
|
20231123,095900,83456415,2495,2490,2495,2490,504
|
|
20231123,095800,82201435,2495,2505,2505,2495,134
|
|
20231123,095700,81867065,2495,2495,2495,2495,229
|
|
20231123,095600,81295710,2500,2500,2500,2500,392
|
|
20231123,095500,80315710,2495,2495,2495,2495,14
|
|
20231123,095400,80280780,2495,2495,2495,2495,204
|
|
20231123,095300,79771800,2495,2495,2495,2495,0
|
|
20231123,095200,79771800,2495,2495,2495,2495,2
|
|
20231123,095100,79766810,2495,2490,2495,2490,4489
|
|
20231123,095000,68566925,2500,2495,2500,2490,1007
|
|
20231123,094900,66057800,2495,2495,2500,2495,718
|
|
20231123,094800,64263890,2495,2500,2500,2495,344
|
|
20231123,094700,63405295,2495,2500,2500,2495,1901
|
|
20231123,094600,58661700,2505,2495,2505,2495,100
|
|
20231123,094500,58412125,2505,2500,2505,2495,1407
|
|
20231123,094400,54895060,2505,2505,2505,2505,2
|
|
20231123,094300,54890050,2505,2505,2505,2505,39
|
|
20231123,094200,54792355,2510,2510,2510,2510,0
|
|
20231123,094100,54792355,2510,2510,2510,2510,97
|
|
20231123,094000,54548885,2510,2510,2510,2510,52
|
|
20231123,093900,54418365,2510,2510,2510,2510,0
|
|
20231123,093800,54418365,2510,2510,2510,2510,0
|
|
20231123,093700,54418365,2510,2510,2510,2510,250
|
|
20231123,093600,53790865,2510,2510,2510,2510,94
|
|
20231123,093500,53554925,2505,2510,2510,2505,2
|
|
20231123,093400,53549910,2510,2505,2510,2505,69
|
|
20231123,093300,53376880,2505,2505,2505,2500,380
|
|
20231123,093200,52426750,2505,2505,2505,2500,230
|
|
20231123,093100,51851100,2505,2505,2505,2500,255
|
|
20231123,093000,51213210,2505,2505,2505,2505,26
|
|
20231123,092900,51148080,2505,2505,2505,2505,2
|
|
20231123,092800,51143070,2505,2505,2505,2505,62
|
|
20231123,092700,50987760,2505,2505,2505,2505,5
|
|
20231123,092600,50975235,2505,2510,2510,2505,14
|
|
20231123,092500,50940120,2510,2510,2510,2510,61
|
|
20231123,092400,50787010,2515,2515,2515,2515,10
|
|
20231123,092300,50761860,2515,2510,2515,2510,1280
|
|
20231123,092200,47544470,2510,2500,2510,2500,2
|
|
20231123,092100,47539460,2510,2505,2515,2505,290
|
|
20231123,092000,46810685,2500,2495,2500,2495,819
|
|
20231123,091900,44765755,2495,2495,2495,2490,170
|
|
20231123,091800,44341645,2495,2495,2495,2495,0
|
|
20231123,091700,44341645,2495,2495,2495,2495,211
|
|
20231123,091600,43815200,2490,2500,2500,2490,132
|
|
20231123,091500,43485710,2505,2515,2515,2500,1833
|
|
20231123,091400,38881125,2515,2525,2525,2515,906
|
|
20231123,091300,36598470,2520,2520,2520,2520,240
|
|
20231123,091200,35993670,2520,2525,2525,2520,436
|
|
20231123,091100,34892870,2525,2520,2525,2520,581
|
|
20231123,091000,33425865,2520,2520,2520,2520,2293
|
|
20231123,090900,27647505,2520,2515,2520,2515,958
|
|
20231123,090800,25236260,2520,2520,2520,2520,208
|
|
20231123,090700,24712100,2515,2520,2525,2515,633
|
|
20231123,090600,23117575,2520,2495,2520,2490,750
|
|
20231123,090500,21238490,2500,2500,2500,2495,1276
|
|
20231123,090400,18054790,2500,2495,2500,2495,346
|
|
20231123,090300,17190465,2500,2505,2505,2490,5812
|
|
20231123,090200,2667750,2500,2490,2505,2490,135
|
|
20231123,090100,2330930,2485,2485,2485,2485,0
|
|
20231123,090000,2330930,2485,2485,2485,2485,938
|