640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,193700,520548745,2475,2475,2475,2475,3391
|
|
20231102,193600,520548745,2475,2475,2475,2475,0
|
|
20231102,193500,520548745,2475,2475,2475,2475,0
|
|
20231102,193400,520548745,2475,2475,2475,2475,0
|
|
20231102,193300,520548745,2475,2475,2475,2475,0
|
|
20231102,193200,520548745,2475,2475,2475,2475,0
|
|
20231102,193100,520548745,2475,2475,2475,2475,0
|
|
20231102,193000,520548745,2475,2475,2475,2475,0
|
|
20231102,192900,520548745,2475,2475,2475,2475,0
|
|
20231102,192800,520548745,2475,2475,2475,2475,0
|
|
20231102,192700,520548745,2475,2475,2475,2475,0
|
|
20231102,192600,520548745,2475,2475,2475,2475,0
|
|
20231102,192500,520548745,2475,2475,2475,2475,0
|
|
20231102,192400,520548745,2475,2475,2475,2475,0
|
|
20231102,192300,520548745,2475,2475,2475,2475,0
|
|
20231102,192200,520548745,2475,2475,2475,2475,0
|
|
20231102,192100,520548745,2475,2475,2475,2475,0
|
|
20231102,192000,520548745,2475,2475,2475,2475,0
|
|
20231102,191900,520548745,2475,2475,2475,2475,0
|
|
20231102,191800,520548745,2475,2475,2475,2475,0
|
|
20231102,191700,520548745,2475,2475,2475,2475,0
|
|
20231102,191600,520548745,2475,2475,2475,2475,0
|
|
20231102,191500,520548745,2475,2475,2475,2475,0
|
|
20231102,191400,520548745,2475,2475,2475,2475,0
|
|
20231102,191300,520548745,2475,2475,2475,2475,0
|
|
20231102,191200,520548745,2475,2475,2475,2475,0
|
|
20231102,191100,520548745,2475,2475,2475,2475,0
|
|
20231102,191000,520548745,2475,2475,2475,2475,0
|
|
20231102,190900,520548745,2475,2475,2475,2475,0
|
|
20231102,190800,520548745,2475,2475,2475,2475,0
|
|
20231102,190700,520548745,2475,2475,2475,2475,3391
|
|
20231102,190600,520548745,2475,2475,2475,2475,0
|
|
20231102,190500,520548745,2475,2475,2475,2475,0
|
|
20231102,190400,520548745,2475,2475,2475,2475,0
|
|
20231102,190300,520548745,2475,2475,2475,2475,0
|
|
20231102,190200,520548745,2475,2475,2475,2475,0
|
|
20231102,190100,520548745,2475,2475,2475,2475,0
|
|
20231102,190000,520548745,2475,2475,2475,2475,0
|
|
20231102,185900,520548745,2475,2475,2475,2475,0
|
|
20231102,185800,520548745,2475,2475,2475,2475,0
|
|
20231102,185700,520548745,2475,2475,2475,2475,0
|
|
20231102,185600,520548745,2475,2475,2475,2475,0
|
|
20231102,185500,520548745,2475,2475,2475,2475,0
|
|
20231102,185400,520548745,2475,2475,2475,2475,0
|
|
20231102,185300,520548745,2475,2475,2475,2475,0
|
|
20231102,185200,520548745,2475,2475,2475,2475,0
|
|
20231102,185100,520548745,2475,2475,2475,2475,0
|
|
20231102,185000,520548745,2475,2475,2475,2475,0
|
|
20231102,184900,520548745,2475,2475,2475,2475,0
|
|
20231102,184800,520548745,2475,2475,2475,2475,0
|
|
20231102,184700,520548745,2475,2475,2475,2475,0
|
|
20231102,184600,520548745,2475,2475,2475,2475,0
|
|
20231102,184500,520548745,2475,2475,2475,2475,0
|
|
20231102,184400,520548745,2475,2475,2475,2475,0
|
|
20231102,184300,520548745,2475,2475,2475,2475,0
|
|
20231102,184200,520548745,2475,2475,2475,2475,0
|
|
20231102,184100,520548745,2475,2475,2475,2475,0
|
|
20231102,184000,520548745,2475,2475,2475,2475,0
|
|
20231102,183900,520548745,2475,2475,2475,2475,0
|
|
20231102,183800,520548745,2475,2475,2475,2475,0
|
|
20231102,183700,520548745,2475,2475,2475,2475,3391
|
|
20231102,183600,520548745,2475,2475,2475,2475,0
|
|
20231102,183500,520548745,2475,2475,2475,2475,0
|
|
20231102,183400,520548745,2475,2475,2475,2475,0
|
|
20231102,183300,520548745,2475,2475,2475,2475,0
|
|
20231102,183200,520548745,2475,2475,2475,2475,0
|
|
20231102,183100,520548745,2475,2475,2475,2475,0
|
|
20231102,183000,520548745,2475,2475,2475,2475,0
|
|
20231102,182900,520548745,2475,2475,2475,2475,0
|
|
20231102,182800,520548745,2475,2475,2475,2475,0
|
|
20231102,182700,520548745,2475,2475,2475,2475,0
|
|
20231102,182600,520548745,2475,2475,2475,2475,0
|
|
20231102,182500,520548745,2475,2475,2475,2475,0
|
|
20231102,182400,520548745,2475,2475,2475,2475,0
|
|
20231102,182300,520548745,2475,2475,2475,2475,0
|
|
20231102,182200,520548745,2475,2475,2475,2475,0
|
|
20231102,182100,520548745,2475,2475,2475,2475,0
|
|
20231102,182000,520548745,2475,2475,2475,2475,0
|
|
20231102,181900,520548745,2475,2475,2475,2475,0
|
|
20231102,181800,520548745,2475,2475,2475,2475,0
|
|
20231102,181700,520548745,2475,2475,2475,2475,0
|
|
20231102,181600,520548745,2475,2475,2475,2475,0
|
|
20231102,181500,520548745,2475,2475,2475,2475,0
|
|
20231102,181400,520548745,2475,2475,2475,2475,0
|
|
20231102,181300,520548745,2475,2475,2475,2475,0
|
|
20231102,181200,520548745,2475,2475,2475,2475,0
|
|
20231102,181100,520548745,2475,2475,2475,2475,0
|
|
20231102,181000,520548745,2475,2475,2475,2475,0
|
|
20231102,180900,520548745,2475,2475,2475,2475,0
|
|
20231102,180800,520548745,2475,2475,2475,2475,0
|
|
20231102,180700,520548745,2475,2475,2475,2475,3391
|
|
20231102,180600,520548745,2475,2475,2475,2475,0
|
|
20231102,180500,520548745,2475,2475,2475,2475,0
|
|
20231102,180400,520548745,2475,2475,2475,2475,0
|
|
20231102,180300,520548745,2475,2475,2475,2475,0
|
|
20231102,180200,520548745,2475,2475,2475,2475,0
|
|
20231102,180100,520548745,2475,2475,2475,2475,0
|
|
20231102,180000,520548745,2475,2475,2475,2475,0
|
|
20231102,175900,520548745,2475,2475,2475,2475,0
|
|
20231102,175800,520548745,2475,2475,2475,2475,0
|
|
20231102,175700,520548745,2475,2475,2475,2475,0
|
|
20231102,175600,520548745,2475,2475,2475,2475,0
|
|
20231102,175500,520548745,2475,2475,2475,2475,0
|
|
20231102,175400,520548745,2475,2475,2475,2475,0
|
|
20231102,175300,520548745,2475,2475,2475,2475,0
|
|
20231102,175200,520548745,2475,2475,2475,2475,0
|
|
20231102,175100,520548745,2475,2475,2475,2475,0
|
|
20231102,175000,520548745,2475,2475,2475,2475,0
|
|
20231102,174900,520548745,2475,2475,2475,2475,0
|
|
20231102,174800,520548745,2475,2475,2475,2475,0
|
|
20231102,174700,520548745,2475,2475,2475,2475,0
|
|
20231102,174600,520548745,2475,2475,2475,2475,0
|
|
20231102,174500,520548745,2475,2475,2475,2475,0
|
|
20231102,174400,520548745,2475,2475,2475,2475,0
|
|
20231102,174300,520548745,2475,2475,2475,2475,0
|
|
20231102,174200,520548745,2475,2475,2475,2475,0
|
|
20231102,174100,520548745,2475,2475,2475,2475,0
|
|
20231102,174000,520548745,2475,2475,2475,2475,0
|
|
20231102,173900,520548745,2475,2475,2475,2475,0
|
|
20231102,173800,520548745,2475,2475,2475,2475,0
|
|
20231102,173700,520548745,2475,2475,2475,2475,3391
|
|
20231102,173600,520548745,2475,2475,2475,2475,0
|
|
20231102,173500,520548745,2475,2475,2475,2475,0
|
|
20231102,173400,520548745,2475,2475,2475,2475,0
|
|
20231102,173300,520548745,2475,2475,2475,2475,0
|
|
20231102,173200,520548745,2475,2475,2475,2475,0
|
|
20231102,173100,520548745,2475,2475,2475,2475,0
|
|
20231102,173000,520548745,2475,2475,2475,2475,0
|
|
20231102,172900,520548745,2475,2475,2475,2475,0
|
|
20231102,172800,520548745,2475,2475,2475,2475,0
|
|
20231102,172700,520548745,2475,2475,2475,2475,0
|
|
20231102,172600,520548745,2475,2475,2475,2475,0
|
|
20231102,172500,520548745,2475,2475,2475,2475,0
|
|
20231102,172400,520548745,2475,2475,2475,2475,0
|
|
20231102,172300,520548745,2475,2475,2475,2475,0
|
|
20231102,172200,520548745,2475,2475,2475,2475,0
|
|
20231102,172100,520548745,2475,2475,2475,2475,0
|
|
20231102,172000,520548745,2475,2475,2475,2475,0
|
|
20231102,171900,520548745,2475,2475,2475,2475,0
|
|
20231102,171800,520548745,2475,2475,2475,2475,0
|
|
20231102,171700,520548745,2475,2475,2475,2475,0
|
|
20231102,171600,520548745,2475,2475,2475,2475,0
|
|
20231102,171500,520548745,2475,2475,2475,2475,0
|
|
20231102,171400,520548745,2475,2475,2475,2475,0
|
|
20231102,171300,520548745,2475,2475,2475,2475,0
|
|
20231102,171200,520548745,2475,2475,2475,2475,0
|
|
20231102,171100,520548745,2475,2475,2475,2475,0
|
|
20231102,171000,520548745,2475,2475,2475,2475,0
|
|
20231102,170900,520548745,2475,2475,2475,2475,0
|
|
20231102,170800,520548745,2475,2475,2475,2475,0
|
|
20231102,170700,520548745,2475,2475,2475,2475,3391
|
|
20231102,170600,520548745,2475,2475,2475,2475,0
|
|
20231102,170500,520548745,2475,2475,2475,2475,0
|
|
20231102,170400,520548745,2475,2475,2475,2475,0
|
|
20231102,170300,520548745,2475,2475,2475,2475,0
|
|
20231102,170200,520548745,2475,2475,2475,2475,0
|
|
20231102,170100,520548745,2475,2475,2475,2475,0
|
|
20231102,170000,520548745,2475,2475,2475,2475,0
|
|
20231102,165900,520548745,2475,2475,2475,2475,0
|
|
20231102,165800,520548745,2475,2475,2475,2475,0
|
|
20231102,165700,520548745,2475,2475,2475,2475,0
|
|
20231102,165600,520548745,2475,2475,2475,2475,0
|
|
20231102,165500,520548745,2475,2475,2475,2475,0
|
|
20231102,165400,520548745,2475,2475,2475,2475,0
|
|
20231102,165300,520548745,2475,2475,2475,2475,0
|
|
20231102,165200,520548745,2475,2475,2475,2475,0
|
|
20231102,165100,520548745,2475,2475,2475,2475,0
|
|
20231102,165000,520548745,2475,2475,2475,2475,0
|
|
20231102,164900,520548745,2475,2475,2475,2475,0
|
|
20231102,164800,520548745,2475,2475,2475,2475,0
|
|
20231102,164700,520548745,2475,2475,2475,2475,0
|
|
20231102,164600,520548745,2475,2475,2475,2475,0
|
|
20231102,164500,520548745,2475,2475,2475,2475,0
|
|
20231102,164400,520548745,2475,2475,2475,2475,0
|
|
20231102,164300,520548745,2475,2475,2475,2475,0
|
|
20231102,164200,520548745,2475,2475,2475,2475,0
|
|
20231102,164100,520548745,2475,2475,2475,2475,0
|
|
20231102,164000,520548745,2475,2475,2475,2475,0
|
|
20231102,163900,520548745,2475,2475,2475,2475,0
|
|
20231102,163800,520548745,2475,2475,2475,2475,0
|
|
20231102,163700,520548745,2475,2475,2475,2475,3391
|
|
20231102,163600,520548745,2475,2475,2475,2475,0
|
|
20231102,163500,520548745,2475,2475,2475,2475,0
|
|
20231102,163400,520548745,2475,2475,2475,2475,0
|
|
20231102,163300,520548745,2475,2475,2475,2475,0
|
|
20231102,163200,520548745,2475,2475,2475,2475,0
|
|
20231102,163100,520548745,2475,2475,2475,2475,0
|
|
20231102,163000,520548745,2475,2475,2475,2475,0
|
|
20231102,162900,520548745,2475,2475,2475,2475,0
|
|
20231102,162800,520548745,2475,2475,2475,2475,0
|
|
20231102,162700,520548745,2475,2475,2475,2475,0
|
|
20231102,162600,520548745,2475,2475,2475,2475,0
|
|
20231102,162500,520548745,2475,2475,2475,2475,0
|
|
20231102,162400,520548745,2475,2475,2475,2475,0
|
|
20231102,162300,520548745,2475,2475,2475,2475,0
|
|
20231102,162200,520548745,2475,2475,2475,2475,0
|
|
20231102,162100,520548745,2475,2475,2475,2475,0
|
|
20231102,162000,520548745,2475,2475,2475,2475,0
|
|
20231102,161900,520548745,2475,2475,2475,2475,0
|
|
20231102,161800,520548745,2475,2475,2475,2475,0
|
|
20231102,161700,520548745,2475,2475,2475,2475,0
|
|
20231102,161600,520548745,2475,2475,2475,2475,0
|
|
20231102,161500,520548745,2475,2475,2475,2475,0
|
|
20231102,161400,520548745,2475,2475,2475,2475,0
|
|
20231102,161300,520548745,2475,2475,2475,2475,0
|
|
20231102,161200,520548745,2475,2475,2475,2475,0
|
|
20231102,161100,520548745,2475,2475,2475,2475,0
|
|
20231102,161000,520548745,2475,2475,2475,2475,0
|
|
20231102,160900,520548745,2475,2475,2475,2475,0
|
|
20231102,160800,520548745,2475,2475,2475,2475,0
|
|
20231102,160700,520548745,2475,2475,2475,2475,3391
|
|
20231102,160600,520548745,2475,2475,2475,2475,0
|
|
20231102,160500,520548745,2475,2475,2475,2475,0
|
|
20231102,160400,520548745,2475,2475,2475,2475,0
|
|
20231102,160300,520548745,2475,2475,2475,2475,0
|
|
20231102,160200,520548745,2475,2475,2475,2475,0
|
|
20231102,160100,520548745,2475,2475,2475,2475,0
|
|
20231102,160000,520548745,2475,2475,2475,2475,0
|
|
20231102,155900,520548745,2475,2475,2475,2475,0
|
|
20231102,155800,520548745,2475,2475,2475,2475,0
|
|
20231102,155700,520548745,2475,2475,2475,2475,0
|
|
20231102,155600,520548745,2475,2475,2475,2475,0
|
|
20231102,155500,520548745,2475,2475,2475,2475,0
|
|
20231102,155400,520548745,2475,2475,2475,2475,0
|
|
20231102,155300,520548745,2475,2475,2475,2475,0
|
|
20231102,155200,520548745,2475,2475,2475,2475,0
|
|
20231102,155100,520548745,2475,2475,2475,2475,0
|
|
20231102,155000,520548745,2475,2475,2475,2475,0
|
|
20231102,154900,520548745,2475,2475,2475,2475,0
|
|
20231102,154800,520548745,2475,2475,2475,2475,0
|
|
20231102,154700,520548745,2475,2475,2475,2475,0
|
|
20231102,154600,520548745,2475,2475,2475,2475,0
|
|
20231102,154500,520548745,2475,2475,2475,2475,0
|
|
20231102,154400,520548745,2475,2475,2475,2475,0
|
|
20231102,154300,520548745,2475,2475,2475,2475,0
|
|
20231102,154200,520548745,2475,2475,2475,2475,0
|
|
20231102,154100,520548745,2475,2475,2475,2475,0
|
|
20231102,154000,520548745,2475,2475,2475,2475,0
|
|
20231102,153900,520548745,2475,2475,2475,2475,0
|
|
20231102,153800,520548745,2475,2475,2475,2475,0
|
|
20231102,153700,520548745,2475,2475,2475,2475,3391
|
|
20231102,153600,520548745,2475,2475,2475,2475,0
|
|
20231102,153500,520548745,2475,2475,2475,2475,0
|
|
20231102,153400,520548745,2475,2475,2475,2475,0
|
|
20231102,153300,520548745,2475,2475,2475,2475,0
|
|
20231102,153200,520548745,2475,2475,2475,2475,0
|
|
20231102,153100,520548745,2475,2475,2475,2475,0
|
|
20231102,153000,520548745,2475,2475,2475,2475,3391
|
|
20231102,152900,512156020,2485,2485,2485,2485,0
|
|
20231102,152800,512156020,2485,2485,2485,2485,0
|
|
20231102,152700,512156020,2485,2485,2485,2485,0
|
|
20231102,152600,512156020,2485,2485,2485,2485,0
|
|
20231102,152500,512156020,2485,2485,2485,2485,0
|
|
20231102,152400,512156020,2485,2485,2485,2485,0
|
|
20231102,152300,512156020,2485,2485,2485,2485,0
|
|
20231102,152200,512156020,2485,2485,2485,2485,0
|
|
20231102,152100,512156020,2485,2485,2485,2485,0
|
|
20231102,152000,512156020,2485,2485,2485,2485,0
|
|
20231102,151900,512156020,2485,2480,2485,2480,54
|
|
20231102,151800,512021840,2480,2480,2480,2480,1240
|
|
20231102,151700,508946640,2480,2480,2480,2480,12
|
|
20231102,151600,508916880,2480,2480,2480,2480,86
|
|
20231102,151500,508703600,2475,2475,2480,2475,140
|
|
20231102,151400,508357075,2475,2475,2475,2475,90
|
|
20231102,151300,508134325,2475,2480,2480,2475,69
|
|
20231102,151200,507963500,2480,2470,2480,2470,554
|
|
20231102,151100,506595110,2470,2470,2480,2470,91
|
|
20231102,151000,506370330,2480,2475,2480,2475,107
|
|
20231102,150900,506105500,2470,2475,2475,2470,199
|
|
20231102,150800,505613475,2465,2470,2470,2465,223
|
|
20231102,150700,505063375,2470,2465,2470,2465,708
|
|
20231102,150600,503314840,2470,2465,2470,2465,124
|
|
20231102,150500,503009010,2465,2465,2465,2465,184
|
|
20231102,150400,502555450,2480,2480,2480,2480,20
|
|
20231102,150300,502505850,2480,2470,2480,2470,344
|
|
20231102,150200,501656160,2465,2475,2475,2465,2650
|
|
20231102,150100,495110880,2480,2460,2480,2460,3331
|
|
20231102,150000,486852720,2460,2470,2470,2460,66
|
|
20231102,145900,486690150,2470,2470,2470,2470,15
|
|
20231102,145800,486653100,2470,2470,2470,2470,0
|
|
20231102,145700,486653100,2470,2470,2470,2470,434
|
|
20231102,145600,485581120,2470,2470,2470,2470,135
|
|
20231102,145500,485247670,2475,2475,2475,2475,4901
|
|
20231102,145400,473117695,2485,2485,2485,2485,3837
|
|
20231102,145300,463582750,2490,2475,2490,2475,1640
|
|
20231102,145200,459508330,2475,2460,2475,2460,184
|
|
20231102,145100,459055675,2460,2460,2475,2460,3307
|
|
20231102,145000,450920440,2460,2460,2460,2460,0
|
|
20231102,144900,450920440,2460,2460,2460,2460,182
|
|
20231102,144800,450472720,2460,2460,2460,2460,93
|
|
20231102,144700,450243940,2460,2460,2460,2460,91
|
|
20231102,144600,450020080,2480,2480,2480,2480,0
|
|
20231102,144500,450020080,2480,2480,2480,2480,1
|
|
20231102,144400,450017600,2465,2475,2475,2465,2103
|
|
20231102,144300,444832675,2465,2465,2475,2465,91
|
|
20231102,144200,444608350,2465,2465,2465,2465,0
|
|
20231102,144100,444608350,2465,2480,2480,2465,83
|
|
20231102,144000,444403740,2480,2480,2480,2480,2
|
|
20231102,143900,444398780,2465,2480,2480,2465,92
|
|
20231102,143800,444171985,2460,2460,2460,2460,91
|
|
20231102,143700,443948125,2460,2470,2470,2460,1467
|
|
20231102,143600,440330810,2470,2470,2470,2470,90
|
|
20231102,143500,440108510,2470,2470,2470,2470,45
|
|
20231102,143400,439997360,2470,2470,2470,2470,150
|
|
20231102,143300,439626860,2480,2470,2480,2470,47
|
|
20231102,143200,439510760,2470,2470,2470,2470,0
|
|
20231102,143100,439510760,2470,2470,2470,2470,0
|
|
20231102,143000,439510760,2470,2465,2470,2465,551
|
|
20231102,142900,438150015,2465,2465,2465,2465,45
|
|
20231102,142800,438039090,2465,2465,2465,2465,46
|
|
20231102,142700,437925700,2470,2465,2470,2465,108
|
|
20231102,142600,437659410,2465,2465,2465,2465,0
|
|
20231102,142500,437659410,2465,2465,2465,2465,91
|
|
20231102,142400,437435095,2465,2465,2465,2465,0
|
|
20231102,142300,437435095,2465,2465,2465,2465,91
|
|
20231102,142200,437210780,2465,2465,2465,2465,0
|
|
20231102,142100,437210780,2465,2465,2465,2465,0
|
|
20231102,142000,437210780,2465,2465,2465,2465,6
|
|
20231102,141900,437195990,2475,2475,2475,2475,0
|
|
20231102,141800,437195990,2475,2475,2475,2475,0
|
|
20231102,141700,437195990,2475,2475,2475,2475,66
|
|
20231102,141600,437032640,2465,2465,2465,2465,0
|
|
20231102,141500,437032640,2465,2465,2465,2465,0
|
|
20231102,141400,437032640,2465,2465,2465,2465,0
|
|
20231102,141300,437032640,2465,2470,2470,2465,48
|
|
20231102,141200,436914300,2475,2485,2485,2475,55
|
|
20231102,141100,436778145,2485,2485,2485,2485,7
|
|
20231102,141000,436760750,2485,2485,2485,2485,4
|
|
20231102,140900,436750810,2485,2485,2485,2485,0
|
|
20231102,140800,436750810,2485,2485,2485,2485,61
|
|
20231102,140700,436599225,2485,2485,2485,2485,0
|
|
20231102,140600,436599225,2485,2485,2485,2485,0
|
|
20231102,140500,436599225,2485,2485,2485,2485,0
|
|
20231102,140400,436599225,2485,2485,2485,2485,0
|
|
20231102,140300,436599225,2485,2485,2485,2485,0
|
|
20231102,140200,436599225,2485,2485,2485,2485,0
|
|
20231102,140100,436599225,2485,2485,2485,2485,0
|
|
20231102,140000,436599225,2485,2485,2485,2485,0
|
|
20231102,135900,436599225,2485,2485,2485,2485,0
|
|
20231102,135800,436599225,2485,2485,2485,2485,0
|
|
20231102,135700,436599225,2485,2485,2485,2485,40
|
|
20231102,135600,436499825,2485,2485,2485,2485,40
|
|
20231102,135500,436400425,2485,2485,2485,2485,0
|
|
20231102,135400,436400425,2485,2485,2485,2485,0
|
|
20231102,135300,436400425,2485,2485,2485,2485,0
|
|
20231102,135200,436400425,2485,2485,2485,2485,0
|
|
20231102,135100,436400425,2485,2485,2485,2485,0
|
|
20231102,135000,436400425,2485,2485,2485,2485,0
|
|
20231102,134900,436400425,2485,2475,2485,2475,674
|
|
20231102,134800,434726035,2475,2475,2475,2475,0
|
|
20231102,134700,434726035,2475,2480,2480,2475,141
|
|
20231102,134600,434377055,2485,2485,2485,2485,1
|
|
20231102,134500,434374570,2480,2480,2480,2480,484
|
|
20231102,134400,433174250,2480,2480,2480,2480,201
|
|
20231102,134300,432675770,2480,2480,2480,2480,5
|
|
20231102,134200,432663370,2485,2485,2485,2485,0
|
|
20231102,134100,432663370,2485,2485,2485,2485,1
|
|
20231102,134000,432660885,2475,2475,2475,2475,0
|
|
20231102,133900,432660885,2475,2470,2475,2470,1246
|
|
20231102,133800,429583080,2470,2480,2480,2470,187
|
|
20231102,133700,429121140,2485,2485,2485,2485,0
|
|
20231102,133600,429121140,2485,2485,2485,2485,2
|
|
20231102,133500,429116170,2480,2480,2480,2480,0
|
|
20231102,133400,429116170,2480,2470,2480,2470,264
|
|
20231102,133300,428463270,2470,2470,2470,2470,0
|
|
20231102,133200,428463270,2470,2470,2470,2470,0
|
|
20231102,133100,428463270,2470,2470,2470,2470,182
|
|
20231102,133000,428013730,2475,2475,2475,2475,0
|
|
20231102,132900,428013730,2475,2475,2475,2475,0
|
|
20231102,132800,428013730,2475,2475,2475,2475,0
|
|
20231102,132700,428013730,2475,2475,2475,2475,0
|
|
20231102,132600,428013730,2475,2475,2475,2475,86
|
|
20231102,132500,427800880,2475,2475,2475,2475,140
|
|
20231102,132400,427454380,2475,2470,2475,2470,295
|
|
20231102,132300,426724310,2495,2480,2495,2480,443
|
|
20231102,132200,425622700,2490,2480,2490,2480,39
|
|
20231102,132100,425525960,2475,2475,2475,2475,182
|
|
20231102,132000,425075510,2480,2480,2480,2480,105
|
|
20231102,131900,424815110,2470,2470,2470,2470,50
|
|
20231102,131800,424691610,2470,2470,2470,2470,0
|
|
20231102,131700,424691610,2470,2480,2480,2470,233
|
|
20231102,131600,424115615,2485,2485,2485,2485,2
|
|
20231102,131500,424110645,2485,2480,2485,2480,55
|
|
20231102,131400,423974230,2480,2480,2480,2480,142
|
|
20231102,131300,423622070,2480,2480,2480,2480,0
|
|
20231102,131200,423622070,2480,2480,2480,2480,0
|
|
20231102,131100,423622070,2480,2480,2480,2480,182
|
|
20231102,131000,423170710,2485,2495,2495,2485,23
|
|
20231102,130900,423113495,2495,2495,2495,2495,0
|
|
20231102,130800,423113495,2495,2485,2495,2485,184
|
|
20231102,130700,422656245,2485,2485,2485,2485,0
|
|
20231102,130600,422656245,2485,2485,2485,2485,0
|
|
20231102,130500,422656245,2485,2490,2490,2485,185
|
|
20231102,130400,422196505,2495,2495,2495,2495,0
|
|
20231102,130300,422196505,2495,2495,2495,2495,3
|
|
20231102,130200,422189020,2490,2480,2490,2480,350
|
|
20231102,130100,421320650,2480,2480,2480,2480,183
|
|
20231102,130000,420866810,2490,2490,2490,2490,134
|
|
20231102,125900,420533150,2495,2490,2495,2490,2
|
|
20231102,125800,420528165,2490,2485,2490,2485,562
|
|
20231102,125700,419130790,2485,2485,2490,2485,483
|
|
20231102,125600,417930530,2485,2490,2490,2485,3
|
|
20231102,125500,417923070,2495,2495,2495,2495,2
|
|
20231102,125400,417918080,2495,2495,2495,2495,0
|
|
20231102,125300,417918080,2495,2495,2495,2495,5
|
|
20231102,125200,417905605,2485,2495,2495,2485,8
|
|
20231102,125100,417885715,2490,2490,2490,2490,567
|
|
20231102,125000,416473885,2485,2485,2485,2485,182
|
|
20231102,124900,416021615,2485,2485,2485,2485,0
|
|
20231102,124800,416021615,2485,2485,2485,2485,182
|
|
20231102,124700,415569345,2490,2485,2490,2485,51
|
|
20231102,124600,415442605,2485,2485,2485,2485,182
|
|
20231102,124500,414990335,2490,2490,2490,2485,302
|
|
20231102,124400,414239855,2485,2485,2485,2485,222
|
|
20231102,124300,413688185,2490,2490,2490,2490,0
|
|
20231102,124200,413688185,2490,2485,2490,2485,183
|
|
20231102,124100,413233425,2490,2490,2490,2490,0
|
|
20231102,124000,413233425,2490,2490,2490,2490,1
|
|
20231102,123900,413230935,2495,2495,2495,2495,0
|
|
20231102,123800,413230935,2495,2495,2495,2495,0
|
|
20231102,123700,413230935,2495,2490,2495,2490,7
|
|
20231102,123600,413213500,2490,2490,2490,2490,2
|
|
20231102,123500,413208520,2490,2490,2490,2490,877
|
|
20231102,123400,411024790,2490,2490,2490,2490,20
|
|
20231102,123300,410974990,2490,2490,2490,2490,182
|
|
20231102,123200,410521810,2495,2495,2495,2495,0
|
|
20231102,123100,410521810,2495,2495,2495,2495,281
|
|
20231102,123000,409820715,2495,2495,2495,2495,84
|
|
20231102,122900,409611135,2500,2500,2500,2500,0
|
|
20231102,122800,409611135,2500,2500,2500,2500,0
|
|
20231102,122700,409611135,2500,2500,2500,2500,0
|
|
20231102,122600,409611135,2500,2500,2500,2500,0
|
|
20231102,122500,409611135,2500,2500,2500,2500,11
|
|
20231102,122400,409583635,2505,2505,2505,2505,0
|
|
20231102,122300,409583635,2505,2505,2510,2505,5501
|
|
20231102,122200,395797630,2510,2490,2510,2490,13774
|
|
20231102,122100,361367140,2485,2485,2485,2485,0
|
|
20231102,122000,361367140,2485,2485,2485,2485,518
|
|
20231102,121900,360079910,2485,2485,2485,2485,0
|
|
20231102,121800,360079910,2485,2475,2490,2475,9048
|
|
20231102,121700,337639295,2475,2465,2475,2465,1407
|
|
20231102,121600,334158790,2465,2465,2465,2465,0
|
|
20231102,121500,334158790,2465,2465,2465,2465,2
|
|
20231102,121400,334153860,2465,2465,2465,2465,182
|
|
20231102,121300,333705230,2465,2465,2465,2465,0
|
|
20231102,121200,333705230,2465,2465,2465,2465,0
|
|
20231102,121100,333705230,2465,2465,2465,2465,0
|
|
20231102,121000,333705230,2465,2465,2465,2465,0
|
|
20231102,120900,333705230,2465,2465,2465,2465,0
|
|
20231102,120800,333705230,2465,2465,2465,2465,182
|
|
20231102,120700,333256600,2475,2475,2475,2475,0
|
|
20231102,120600,333256600,2475,2475,2475,2475,1
|
|
20231102,120500,333254125,2465,2465,2465,2465,0
|
|
20231102,120400,333254125,2465,2465,2465,2465,182
|
|
20231102,120300,332805495,2470,2470,2470,2470,0
|
|
20231102,120200,332805495,2470,2470,2470,2470,1081
|
|
20231102,120100,330135425,2470,2470,2470,2470,0
|
|
20231102,120000,330135425,2470,2470,2470,2470,0
|
|
20231102,115900,330135425,2470,2470,2470,2470,50
|
|
20231102,115800,330011925,2460,2460,2460,2460,182
|
|
20231102,115700,329564205,2465,2465,2465,2465,1
|
|
20231102,115600,329561740,2460,2460,2460,2460,0
|
|
20231102,115500,329561740,2460,2460,2460,2460,0
|
|
20231102,115400,329561740,2460,2465,2465,2460,685
|
|
20231102,115300,327876625,2465,2465,2465,2465,130
|
|
20231102,115200,327556175,2465,2465,2465,2465,499
|
|
20231102,115100,326326140,2465,2465,2465,2465,182
|
|
20231102,115000,325877510,2470,2470,2470,2470,61
|
|
20231102,114900,325726840,2475,2475,2475,2475,1
|
|
20231102,114800,325724365,2470,2470,2470,2470,0
|
|
20231102,114700,325724365,2470,2470,2470,2470,208
|
|
20231102,114600,325210605,2480,2475,2480,2475,2991
|
|
20231102,114500,317795420,2475,2475,2475,2475,0
|
|
20231102,114400,317795420,2475,2475,2475,2475,0
|
|
20231102,114300,317795420,2475,2465,2475,2465,183
|
|
20231102,114200,317344315,2470,2470,2470,2470,58
|
|
20231102,114100,317201055,2480,2480,2480,2480,0
|
|
20231102,114000,317201055,2480,2480,2480,2480,0
|
|
20231102,113900,317201055,2480,2480,2480,2480,0
|
|
20231102,113800,317201055,2480,2480,2480,2480,540
|
|
20231102,113700,315861855,2485,2475,2485,2475,183
|
|
20231102,113600,315408920,2480,2480,2480,2480,577
|
|
20231102,113500,313977960,2480,2480,2480,2480,0
|
|
20231102,113400,313977960,2480,2480,2480,2480,0
|
|
20231102,113300,313977960,2480,2480,2480,2480,0
|
|
20231102,113200,313977960,2480,2480,2480,2480,3
|
|
20231102,113100,313970520,2480,2485,2485,2480,501
|
|
20231102,113000,312728035,2480,2475,2480,2470,1846
|
|
20231102,112900,308161685,2480,2480,2480,2480,0
|
|
20231102,112800,308161685,2480,2475,2480,2475,773
|
|
20231102,112700,306244895,2480,2480,2480,2480,1
|
|
20231102,112600,306242415,2470,2475,2475,2470,2127
|
|
20231102,112500,300987775,2480,2475,2480,2475,567
|
|
20231102,112400,299582115,2475,2475,2475,2475,200
|
|
20231102,112300,299087115,2480,2480,2480,2480,0
|
|
20231102,112200,299087115,2480,2480,2480,2475,4417
|
|
20231102,112100,288152465,2480,2480,2480,2480,182
|
|
20231102,112000,287701105,2490,2490,2495,2480,2579
|
|
20231102,111900,281293065,2490,2490,2490,2490,0
|
|
20231102,111800,281293065,2490,2490,2490,2490,0
|
|
20231102,111700,281293065,2490,2490,2490,2490,0
|
|
20231102,111600,281293065,2490,2485,2490,2485,3550
|
|
20231102,111500,272464970,2485,2485,2485,2485,1
|
|
20231102,111400,272462485,2475,2475,2475,2475,182
|
|
20231102,111300,272012035,2485,2475,2485,2475,3
|
|
20231102,111200,272004590,2475,2485,2485,2475,2
|
|
20231102,111100,271999630,2475,2475,2475,2475,182
|
|
20231102,111000,271549180,2485,2485,2485,2485,0
|
|
20231102,110900,271549180,2485,2480,2485,2475,211
|
|
20231102,110800,271025900,2485,2485,2490,2485,34
|
|
20231102,110700,270941405,2490,2490,2490,2490,0
|
|
20231102,110600,270941405,2490,2485,2490,2485,183
|
|
20231102,110500,270486645,2490,2485,2490,2485,183
|
|
20231102,110400,270031885,2490,2485,2490,2485,2
|
|
20231102,110300,270026910,2490,2490,2490,2490,400
|
|
20231102,110200,269030910,2495,2495,2495,2495,0
|
|
20231102,110100,269030910,2495,2485,2495,2485,301
|
|
20231102,110000,268282915,2500,2500,2500,2500,0
|
|
20231102,105900,268282915,2500,2500,2500,2500,0
|
|
20231102,105800,268282915,2500,2490,2505,2490,16937
|
|
20231102,105700,225982640,2490,2480,2490,2480,2
|
|
20231102,105600,225977670,2490,2490,2490,2490,0
|
|
20231102,105500,225977670,2490,2490,2490,2490,0
|
|
20231102,105400,225977670,2490,2490,2490,2490,1
|
|
20231102,105300,225975180,2485,2485,2485,2485,460
|
|
20231102,105200,224832080,2485,2485,2485,2485,0
|
|
20231102,105100,224832080,2485,2485,2485,2485,0
|
|
20231102,105000,224832080,2485,2485,2485,2485,0
|
|
20231102,104900,224832080,2485,2485,2485,2485,18
|
|
20231102,104800,224787350,2490,2490,2490,2490,500
|
|
20231102,104700,223542350,2485,2485,2485,2485,22
|
|
20231102,104600,223487680,2485,2485,2485,2485,808
|
|
20231102,104500,221479800,2490,2490,2490,2490,0
|
|
20231102,104400,221479800,2490,2490,2490,2490,0
|
|
20231102,104300,221479800,2490,2490,2490,2490,0
|
|
20231102,104200,221479800,2490,2475,2490,2475,10
|
|
20231102,104100,221455035,2490,2490,2490,2490,0
|
|
20231102,104000,221455035,2490,2490,2490,2490,1
|
|
20231102,103900,221452545,2485,2485,2485,2485,891
|
|
20231102,103800,219238410,2485,2485,2485,2485,0
|
|
20231102,103700,219238410,2485,2485,2485,2485,48
|
|
20231102,103600,219119130,2485,2485,2485,2485,0
|
|
20231102,103500,219119130,2485,2485,2485,2485,0
|
|
20231102,103400,219119130,2485,2470,2485,2470,41
|
|
20231102,103300,219017845,2485,2485,2485,2485,5
|
|
20231102,103200,219005420,2485,2485,2485,2485,0
|
|
20231102,103100,219005420,2485,2485,2485,2485,0
|
|
20231102,103000,219005420,2485,2485,2485,2485,0
|
|
20231102,102900,219005420,2485,2485,2485,2485,55
|
|
20231102,102800,218868745,2485,2485,2490,2485,617
|
|
20231102,102700,217332790,2485,2485,2490,2470,476
|
|
20231102,102600,216150840,2490,2485,2490,2485,97
|
|
20231102,102500,215909790,2485,2485,2485,2485,0
|
|
20231102,102400,215909790,2485,2485,2485,2485,0
|
|
20231102,102300,215909790,2485,2485,2485,2485,0
|
|
20231102,102200,215909790,2485,2485,2490,2485,1007
|
|
20231102,102100,213407390,2485,2485,2485,2485,0
|
|
20231102,102000,213407390,2485,2485,2485,2485,0
|
|
20231102,101900,213407390,2485,2485,2485,2485,0
|
|
20231102,101800,213407390,2485,2485,2485,2485,0
|
|
20231102,101700,213407390,2485,2485,2485,2485,0
|
|
20231102,101600,213407390,2485,2485,2485,2485,0
|
|
20231102,101500,213407390,2485,2485,2485,2485,0
|
|
20231102,101400,213407390,2485,2485,2485,2485,0
|
|
20231102,101300,213407390,2485,2485,2485,2485,0
|
|
20231102,101200,213407390,2485,2485,2485,2485,0
|
|
20231102,101100,213407390,2485,2480,2485,2475,95
|
|
20231102,101000,213171415,2485,2485,2485,2485,0
|
|
20231102,100900,213171415,2485,2480,2485,2480,201
|
|
20231102,100800,212672930,2475,2475,2475,2475,1000
|
|
20231102,100700,210197930,2470,2475,2475,2470,613
|
|
20231102,100600,208681810,2495,2475,2495,2475,1298
|
|
20231102,100500,205469220,2495,2495,2495,2495,10
|
|
20231102,100400,205444270,2490,2485,2490,2485,8707
|
|
20231102,100300,183773655,2470,2485,2485,2470,11
|
|
20231102,100200,183746470,2490,2490,2490,2490,0
|
|
20231102,100100,183746470,2490,2495,2495,2490,1276
|
|
20231102,100000,180569225,2490,2490,2495,2490,1052
|
|
20231102,095900,177949740,2495,2495,2495,2495,0
|
|
20231102,095800,177949740,2495,2495,2495,2495,0
|
|
20231102,095700,177949740,2495,2495,2495,2495,1000
|
|
20231102,095600,175454740,2495,2495,2495,2495,553
|
|
20231102,095500,174075005,2500,2485,2500,2485,11414
|
|
20231102,095400,145671355,2480,2480,2480,2480,334
|
|
20231102,095300,144843035,2480,2480,2480,2480,495
|
|
20231102,095200,143615435,2480,2480,2480,2480,300
|
|
20231102,095100,142871435,2480,2480,2480,2480,100
|
|
20231102,095000,142623435,2480,2470,2480,2470,12225
|
|
20231102,094900,112350975,2470,2470,2470,2465,1314
|
|
20231102,094800,109108990,2475,2475,2475,2475,1520
|
|
20231102,094700,105346990,2470,2470,2470,2470,550
|
|
20231102,094600,103988490,2475,2470,2475,2470,577
|
|
20231102,094500,102562915,2470,2475,2475,2470,1421
|
|
20231102,094400,99050940,2475,2475,2475,2475,4
|
|
20231102,094300,99041040,2480,2470,2480,2470,4133
|
|
20231102,094200,88812405,2455,2470,2470,2450,230
|
|
20231102,094100,88246980,2470,2470,2470,2460,277
|
|
20231102,094000,87562830,2460,2460,2460,2460,150
|
|
20231102,093900,87193830,2460,2470,2470,2460,338
|
|
20231102,093800,86362150,2470,2460,2470,2460,415
|
|
20231102,093700,85341210,2470,2470,2470,2470,0
|
|
20231102,093600,85341210,2470,2470,2470,2470,0
|
|
20231102,093500,85341210,2470,2460,2470,2460,974
|
|
20231102,093400,82943170,2460,2470,2475,2460,993
|
|
20231102,093300,80494490,2465,2470,2475,2465,1694
|
|
20231102,093200,76310305,2460,2460,2460,2460,244
|
|
20231102,093100,75710065,2460,2450,2460,2450,1437
|
|
20231102,093000,72189355,2450,2455,2455,2450,23
|
|
20231102,092900,72132990,2455,2460,2460,2455,65
|
|
20231102,092800,71973405,2460,2465,2465,2455,85
|
|
20231102,092700,71764335,2465,2465,2465,2465,406
|
|
20231102,092600,70763545,2465,2470,2470,2465,1983
|
|
20231102,092500,65865540,2470,2465,2475,2460,1153
|
|
20231102,092400,63019500,2465,2460,2465,2460,524
|
|
20231102,092300,61728600,2455,2465,2465,2450,15
|
|
20231102,092200,61691800,2465,2465,2465,2465,2003
|
|
20231102,092100,56754405,2465,2465,2475,2450,7737
|
|
20231102,092000,37641855,2465,2455,2465,2455,2136
|
|
20231102,091900,32379120,2460,2460,2460,2460,1
|
|
20231102,091800,32376660,2455,2450,2455,2445,1348
|
|
20231102,091700,29072420,2450,2450,2450,2450,100
|
|
20231102,091600,28827420,2450,2450,2450,2450,116
|
|
20231102,091500,28543220,2455,2455,2455,2455,77
|
|
20231102,091400,28354185,2455,2455,2460,2450,807
|
|
20231102,091300,26371460,2435,2450,2450,2435,53
|
|
20231102,091200,26242165,2430,2430,2430,2430,0
|
|
20231102,091100,26242165,2430,2450,2450,2430,611
|
|
20231102,091000,24754855,2450,2450,2450,2450,28
|
|
20231102,090900,24686255,2450,2450,2450,2450,0
|
|
20231102,090800,24686255,2450,2450,2450,2450,2115
|
|
20231102,090700,19504505,2450,2450,2450,2450,337
|
|
20231102,090600,18678855,2440,2435,2465,2435,1809
|
|
20231102,090500,14261320,2435,2440,2440,2435,991
|
|
20231102,090400,11848225,2440,2425,2440,2425,1271
|
|
20231102,090300,8763100,2425,2425,2425,2425,1
|
|
20231102,090200,8760675,2435,2430,2435,2430,898
|
|
20231102,090100,6574315,2435,2420,2435,2420,160
|
|
20231102,090000,6186765,2420,2400,2445,2400,2561
|