640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,193700,538931500,2355,2355,2355,2355,1113
|
|
20231114,193600,538931500,2355,2355,2355,2355,0
|
|
20231114,193500,538931500,2355,2355,2355,2355,0
|
|
20231114,193400,538931500,2355,2355,2355,2355,0
|
|
20231114,193300,538931500,2355,2355,2355,2355,0
|
|
20231114,193200,538931500,2355,2355,2355,2355,0
|
|
20231114,193100,538931500,2355,2355,2355,2355,0
|
|
20231114,193000,538931500,2355,2355,2355,2355,0
|
|
20231114,192900,538931500,2355,2355,2355,2355,0
|
|
20231114,192800,538931500,2355,2355,2355,2355,0
|
|
20231114,192700,538931500,2355,2355,2355,2355,0
|
|
20231114,192600,538931500,2355,2355,2355,2355,0
|
|
20231114,192500,538931500,2355,2355,2355,2355,0
|
|
20231114,192400,538931500,2355,2355,2355,2355,0
|
|
20231114,192300,538931500,2355,2355,2355,2355,0
|
|
20231114,192200,538931500,2355,2355,2355,2355,0
|
|
20231114,192100,538931500,2355,2355,2355,2355,0
|
|
20231114,192000,538931500,2355,2355,2355,2355,0
|
|
20231114,191900,538931500,2355,2355,2355,2355,0
|
|
20231114,191800,538931500,2355,2355,2355,2355,0
|
|
20231114,191700,538931500,2355,2355,2355,2355,0
|
|
20231114,191600,538931500,2355,2355,2355,2355,0
|
|
20231114,191500,538931500,2355,2355,2355,2355,0
|
|
20231114,191400,538931500,2355,2355,2355,2355,0
|
|
20231114,191300,538931500,2355,2355,2355,2355,0
|
|
20231114,191200,538931500,2355,2355,2355,2355,0
|
|
20231114,191100,538931500,2355,2355,2355,2355,0
|
|
20231114,191000,538931500,2355,2355,2355,2355,0
|
|
20231114,190900,538931500,2355,2355,2355,2355,0
|
|
20231114,190800,538931500,2355,2355,2355,2355,0
|
|
20231114,190700,538931500,2355,2355,2355,2355,1113
|
|
20231114,190600,538931500,2355,2355,2355,2355,0
|
|
20231114,190500,538931500,2355,2355,2355,2355,0
|
|
20231114,190400,538931500,2355,2355,2355,2355,0
|
|
20231114,190300,538931500,2355,2355,2355,2355,0
|
|
20231114,190200,538931500,2355,2355,2355,2355,0
|
|
20231114,190100,538931500,2355,2355,2355,2355,0
|
|
20231114,190000,538931500,2355,2355,2355,2355,0
|
|
20231114,185900,538931500,2355,2355,2355,2355,0
|
|
20231114,185800,538931500,2355,2355,2355,2355,0
|
|
20231114,185700,538931500,2355,2355,2355,2355,0
|
|
20231114,185600,538931500,2355,2355,2355,2355,0
|
|
20231114,185500,538931500,2355,2355,2355,2355,0
|
|
20231114,185400,538931500,2355,2355,2355,2355,0
|
|
20231114,185300,538931500,2355,2355,2355,2355,0
|
|
20231114,185200,538931500,2355,2355,2355,2355,0
|
|
20231114,185100,538931500,2355,2355,2355,2355,0
|
|
20231114,185000,538931500,2355,2355,2355,2355,0
|
|
20231114,184900,538931500,2355,2355,2355,2355,0
|
|
20231114,184800,538931500,2355,2355,2355,2355,0
|
|
20231114,184700,538931500,2355,2355,2355,2355,0
|
|
20231114,184600,538931500,2355,2355,2355,2355,0
|
|
20231114,184500,538931500,2355,2355,2355,2355,0
|
|
20231114,184400,538931500,2355,2355,2355,2355,0
|
|
20231114,184300,538931500,2355,2355,2355,2355,0
|
|
20231114,184200,538931500,2355,2355,2355,2355,0
|
|
20231114,184100,538931500,2355,2355,2355,2355,0
|
|
20231114,184000,538931500,2355,2355,2355,2355,0
|
|
20231114,183900,538931500,2355,2355,2355,2355,0
|
|
20231114,183800,538931500,2355,2355,2355,2355,0
|
|
20231114,183700,538931500,2355,2355,2355,2355,1113
|
|
20231114,183600,538931500,2355,2355,2355,2355,0
|
|
20231114,183500,538931500,2355,2355,2355,2355,0
|
|
20231114,183400,538931500,2355,2355,2355,2355,0
|
|
20231114,183300,538931500,2355,2355,2355,2355,0
|
|
20231114,183200,538931500,2355,2355,2355,2355,0
|
|
20231114,183100,538931500,2355,2355,2355,2355,0
|
|
20231114,183000,538931500,2355,2355,2355,2355,0
|
|
20231114,182900,538931500,2355,2355,2355,2355,0
|
|
20231114,182800,538931500,2355,2355,2355,2355,0
|
|
20231114,182700,538931500,2355,2355,2355,2355,0
|
|
20231114,182600,538931500,2355,2355,2355,2355,0
|
|
20231114,182500,538931500,2355,2355,2355,2355,0
|
|
20231114,182400,538931500,2355,2355,2355,2355,0
|
|
20231114,182300,538931500,2355,2355,2355,2355,0
|
|
20231114,182200,538931500,2355,2355,2355,2355,0
|
|
20231114,182100,538931500,2355,2355,2355,2355,0
|
|
20231114,182000,538931500,2355,2355,2355,2355,0
|
|
20231114,181900,538931500,2355,2355,2355,2355,0
|
|
20231114,181800,538931500,2355,2355,2355,2355,0
|
|
20231114,181700,538931500,2355,2355,2355,2355,0
|
|
20231114,181600,538931500,2355,2355,2355,2355,0
|
|
20231114,181500,538931500,2355,2355,2355,2355,0
|
|
20231114,181400,538931500,2355,2355,2355,2355,0
|
|
20231114,181300,538931500,2355,2355,2355,2355,0
|
|
20231114,181200,538931500,2355,2355,2355,2355,0
|
|
20231114,181100,538931500,2355,2355,2355,2355,0
|
|
20231114,181000,538931500,2355,2355,2355,2355,0
|
|
20231114,180900,538931500,2355,2355,2355,2355,0
|
|
20231114,180800,538931500,2355,2355,2355,2355,0
|
|
20231114,180700,538931500,2355,2355,2355,2355,1113
|
|
20231114,180600,538931500,2355,2355,2355,2355,0
|
|
20231114,180500,538931500,2355,2355,2355,2355,0
|
|
20231114,180400,538931500,2355,2355,2355,2355,0
|
|
20231114,180300,538931500,2355,2355,2355,2355,0
|
|
20231114,180200,538931500,2355,2355,2355,2355,0
|
|
20231114,180100,538931500,2355,2355,2355,2355,0
|
|
20231114,180000,538931500,2355,2355,2355,2355,0
|
|
20231114,175900,538931500,2355,2355,2355,2355,0
|
|
20231114,175800,538931500,2355,2355,2355,2355,0
|
|
20231114,175700,538931500,2355,2355,2355,2355,0
|
|
20231114,175600,538931500,2355,2355,2355,2355,0
|
|
20231114,175500,538931500,2355,2355,2355,2355,0
|
|
20231114,175400,538931500,2355,2355,2355,2355,0
|
|
20231114,175300,538931500,2355,2355,2355,2355,0
|
|
20231114,175200,538931500,2355,2355,2355,2355,0
|
|
20231114,175100,538931500,2355,2355,2355,2355,0
|
|
20231114,175000,538931500,2355,2355,2355,2355,0
|
|
20231114,174900,538931500,2355,2355,2355,2355,0
|
|
20231114,174800,538931500,2355,2355,2355,2355,0
|
|
20231114,174700,538931500,2355,2355,2355,2355,0
|
|
20231114,174600,538931500,2355,2355,2355,2355,0
|
|
20231114,174500,538931500,2355,2355,2355,2355,0
|
|
20231114,174400,538931500,2355,2355,2355,2355,0
|
|
20231114,174300,538931500,2355,2355,2355,2355,0
|
|
20231114,174200,538931500,2355,2355,2355,2355,0
|
|
20231114,174100,538931500,2355,2355,2355,2355,0
|
|
20231114,174000,538931500,2355,2355,2355,2355,0
|
|
20231114,173900,538931500,2355,2355,2355,2355,0
|
|
20231114,173800,538931500,2355,2355,2355,2355,0
|
|
20231114,173700,538931500,2355,2355,2355,2355,1113
|
|
20231114,173600,538931500,2355,2355,2355,2355,0
|
|
20231114,173500,538931500,2355,2355,2355,2355,0
|
|
20231114,173400,538931500,2355,2355,2355,2355,0
|
|
20231114,173300,538931500,2355,2355,2355,2355,0
|
|
20231114,173200,538931500,2355,2355,2355,2355,0
|
|
20231114,173100,538931500,2355,2355,2355,2355,0
|
|
20231114,173000,538931500,2355,2355,2355,2355,0
|
|
20231114,172900,538931500,2355,2355,2355,2355,0
|
|
20231114,172800,538931500,2355,2355,2355,2355,0
|
|
20231114,172700,538931500,2355,2355,2355,2355,0
|
|
20231114,172600,538931500,2355,2355,2355,2355,0
|
|
20231114,172500,538931500,2355,2355,2355,2355,0
|
|
20231114,172400,538931500,2355,2355,2355,2355,0
|
|
20231114,172300,538931500,2355,2355,2355,2355,0
|
|
20231114,172200,538931500,2355,2355,2355,2355,0
|
|
20231114,172100,538931500,2355,2355,2355,2355,0
|
|
20231114,172000,538931500,2355,2355,2355,2355,0
|
|
20231114,171900,538931500,2355,2355,2355,2355,0
|
|
20231114,171800,538931500,2355,2355,2355,2355,0
|
|
20231114,171700,538931500,2355,2355,2355,2355,0
|
|
20231114,171600,538931500,2355,2355,2355,2355,0
|
|
20231114,171500,538931500,2355,2355,2355,2355,0
|
|
20231114,171400,538931500,2355,2355,2355,2355,0
|
|
20231114,171300,538931500,2355,2355,2355,2355,0
|
|
20231114,171200,538931500,2355,2355,2355,2355,0
|
|
20231114,171100,538931500,2355,2355,2355,2355,0
|
|
20231114,171000,538931500,2355,2355,2355,2355,0
|
|
20231114,170900,538931500,2355,2355,2355,2355,0
|
|
20231114,170800,538931500,2355,2355,2355,2355,0
|
|
20231114,170700,538931500,2355,2355,2355,2355,1113
|
|
20231114,170600,538931500,2355,2355,2355,2355,0
|
|
20231114,170500,538931500,2355,2355,2355,2355,0
|
|
20231114,170400,538931500,2355,2355,2355,2355,0
|
|
20231114,170300,538931500,2355,2355,2355,2355,0
|
|
20231114,170200,538931500,2355,2355,2355,2355,0
|
|
20231114,170100,538931500,2355,2355,2355,2355,0
|
|
20231114,170000,538931500,2355,2355,2355,2355,0
|
|
20231114,165900,538931500,2355,2355,2355,2355,0
|
|
20231114,165800,538931500,2355,2355,2355,2355,0
|
|
20231114,165700,538931500,2355,2355,2355,2355,0
|
|
20231114,165600,538931500,2355,2355,2355,2355,0
|
|
20231114,165500,538931500,2355,2355,2355,2355,0
|
|
20231114,165400,538931500,2355,2355,2355,2355,0
|
|
20231114,165300,538931500,2355,2355,2355,2355,0
|
|
20231114,165200,538931500,2355,2355,2355,2355,0
|
|
20231114,165100,538931500,2355,2355,2355,2355,0
|
|
20231114,165000,538931500,2355,2355,2355,2355,0
|
|
20231114,164900,538931500,2355,2355,2355,2355,0
|
|
20231114,164800,538931500,2355,2355,2355,2355,0
|
|
20231114,164700,538931500,2355,2355,2355,2355,0
|
|
20231114,164600,538931500,2355,2355,2355,2355,0
|
|
20231114,164500,538931500,2355,2355,2355,2355,0
|
|
20231114,164400,538931500,2355,2355,2355,2355,0
|
|
20231114,164300,538931500,2355,2355,2355,2355,0
|
|
20231114,164200,538931500,2355,2355,2355,2355,0
|
|
20231114,164100,538931500,2355,2355,2355,2355,0
|
|
20231114,164000,538931500,2355,2355,2355,2355,0
|
|
20231114,163900,538931500,2355,2355,2355,2355,0
|
|
20231114,163800,538931500,2355,2355,2355,2355,0
|
|
20231114,163700,538931500,2355,2355,2355,2355,1113
|
|
20231114,163600,538931500,2355,2355,2355,2355,0
|
|
20231114,163500,538931500,2355,2355,2355,2355,0
|
|
20231114,163400,538931500,2355,2355,2355,2355,0
|
|
20231114,163300,538931500,2355,2355,2355,2355,0
|
|
20231114,163200,538931500,2355,2355,2355,2355,0
|
|
20231114,163100,538931500,2355,2355,2355,2355,0
|
|
20231114,163000,538931500,2355,2355,2355,2355,0
|
|
20231114,162900,538931500,2355,2355,2355,2355,0
|
|
20231114,162800,538931500,2355,2355,2355,2355,0
|
|
20231114,162700,538931500,2355,2355,2355,2355,0
|
|
20231114,162600,538931500,2355,2355,2355,2355,0
|
|
20231114,162500,538931500,2355,2355,2355,2355,0
|
|
20231114,162400,538931500,2355,2355,2355,2355,0
|
|
20231114,162300,538931500,2355,2355,2355,2355,0
|
|
20231114,162200,538931500,2355,2355,2355,2355,0
|
|
20231114,162100,538931500,2355,2355,2355,2355,0
|
|
20231114,162000,538931500,2355,2355,2355,2355,0
|
|
20231114,161900,538931500,2355,2355,2355,2355,0
|
|
20231114,161800,538931500,2355,2355,2355,2355,0
|
|
20231114,161700,538931500,2355,2355,2355,2355,0
|
|
20231114,161600,538931500,2355,2355,2355,2355,0
|
|
20231114,161500,538931500,2355,2355,2355,2355,0
|
|
20231114,161400,538931500,2355,2355,2355,2355,0
|
|
20231114,161300,538931500,2355,2355,2355,2355,0
|
|
20231114,161200,538931500,2355,2355,2355,2355,0
|
|
20231114,161100,538931500,2355,2355,2355,2355,0
|
|
20231114,161000,538931500,2355,2355,2355,2355,0
|
|
20231114,160900,538931500,2355,2355,2355,2355,0
|
|
20231114,160800,538931500,2355,2355,2355,2355,0
|
|
20231114,160700,538931500,2355,2355,2355,2355,1113
|
|
20231114,160600,538931500,2355,2355,2355,2355,0
|
|
20231114,160500,538931500,2355,2355,2355,2355,0
|
|
20231114,160400,538931500,2355,2355,2355,2355,0
|
|
20231114,160300,538931500,2355,2355,2355,2355,0
|
|
20231114,160200,538931500,2355,2355,2355,2355,0
|
|
20231114,160100,538931500,2355,2355,2355,2355,0
|
|
20231114,160000,538931500,2355,2355,2355,2355,0
|
|
20231114,155900,538931500,2355,2355,2355,2355,0
|
|
20231114,155800,538931500,2355,2355,2355,2355,0
|
|
20231114,155700,538931500,2355,2355,2355,2355,0
|
|
20231114,155600,538931500,2355,2355,2355,2355,0
|
|
20231114,155500,538931500,2355,2355,2355,2355,0
|
|
20231114,155400,538931500,2355,2355,2355,2355,0
|
|
20231114,155300,538931500,2355,2355,2355,2355,0
|
|
20231114,155200,538931500,2355,2355,2355,2355,0
|
|
20231114,155100,538931500,2355,2355,2355,2355,0
|
|
20231114,155000,538931500,2355,2355,2355,2355,0
|
|
20231114,154900,538931500,2355,2355,2355,2355,0
|
|
20231114,154800,538931500,2355,2355,2355,2355,0
|
|
20231114,154700,538931500,2355,2355,2355,2355,0
|
|
20231114,154600,538931500,2355,2355,2355,2355,0
|
|
20231114,154500,538931500,2355,2355,2355,2355,0
|
|
20231114,154400,538931500,2355,2355,2355,2355,0
|
|
20231114,154300,538931500,2355,2355,2355,2355,0
|
|
20231114,154200,538931500,2355,2355,2355,2355,0
|
|
20231114,154100,538931500,2355,2355,2355,2355,0
|
|
20231114,154000,538931500,2355,2355,2355,2355,0
|
|
20231114,153900,538931500,2355,2355,2355,2355,0
|
|
20231114,153800,538931500,2355,2355,2355,2355,0
|
|
20231114,153700,538931500,2355,2355,2355,2355,1113
|
|
20231114,153600,538931500,2355,2355,2355,2355,0
|
|
20231114,153500,538931500,2355,2355,2355,2355,0
|
|
20231114,153400,538931500,2355,2355,2355,2355,0
|
|
20231114,153300,538931500,2355,2355,2355,2355,0
|
|
20231114,153200,538931500,2355,2355,2355,2355,0
|
|
20231114,153100,538931500,2355,2355,2355,2355,0
|
|
20231114,153000,538931500,2355,2355,2355,2355,1113
|
|
20231114,152900,536310385,2345,2345,2345,2345,0
|
|
20231114,152800,536310385,2345,2345,2345,2345,0
|
|
20231114,152700,536310385,2345,2345,2345,2345,0
|
|
20231114,152600,536310385,2345,2345,2345,2345,0
|
|
20231114,152500,536310385,2345,2345,2345,2345,0
|
|
20231114,152400,536310385,2345,2345,2345,2345,0
|
|
20231114,152300,536310385,2345,2345,2345,2345,0
|
|
20231114,152200,536310385,2345,2345,2345,2345,0
|
|
20231114,152100,536310385,2345,2345,2345,2345,0
|
|
20231114,152000,536310385,2345,2345,2345,2345,0
|
|
20231114,151900,536310385,2345,2345,2345,2345,280
|
|
20231114,151800,535653785,2355,2345,2355,2345,45
|
|
20231114,151700,535547950,2350,2350,2350,2350,236
|
|
20231114,151600,534993350,2355,2355,2355,2355,7
|
|
20231114,151500,534976865,2355,2345,2355,2345,592
|
|
20231114,151400,533585765,2345,2345,2345,2340,1016
|
|
20231114,151300,531207625,2355,2345,2355,2345,3127
|
|
20231114,151200,523870150,2345,2350,2355,2345,612
|
|
20231114,151100,522431585,2345,2345,2345,2345,14
|
|
20231114,151000,522398755,2350,2355,2355,2345,258
|
|
20231114,150900,521792485,2345,2345,2345,2345,1014
|
|
20231114,150800,519414655,2345,2345,2345,2345,7
|
|
20231114,150700,519398240,2345,2345,2345,2345,21
|
|
20231114,150600,519348995,2345,2345,2345,2345,14
|
|
20231114,150500,519316165,2345,2345,2360,2345,243
|
|
20231114,150400,518746275,2345,2345,2345,2345,7
|
|
20231114,150300,518729860,2350,2350,2350,2340,749
|
|
20231114,150200,516969780,2350,2350,2350,2350,14
|
|
20231114,150100,516936880,2350,2350,2350,2350,90
|
|
20231114,150000,516725380,2350,2350,2350,2350,15
|
|
20231114,145900,516690130,2360,2360,2360,2360,0
|
|
20231114,145800,516690130,2360,2355,2360,2355,2761
|
|
20231114,145700,510187575,2350,2340,2350,2340,103
|
|
20231114,145600,509945665,2340,2340,2340,2340,14
|
|
20231114,145500,509912905,2340,2340,2340,2340,21
|
|
20231114,145400,509863765,2340,2340,2340,2340,7
|
|
20231114,145300,509847385,2350,2340,2350,2340,117
|
|
20231114,145200,509573050,2345,2345,2345,2345,87
|
|
20231114,145100,509369035,2345,2340,2345,2325,1795
|
|
20231114,145000,505180790,2340,2340,2340,2340,7
|
|
20231114,144900,505164410,2340,2350,2350,2340,8
|
|
20231114,144800,505145680,2345,2345,2350,2345,135
|
|
20231114,144700,504829040,2340,2335,2340,2335,36
|
|
20231114,144600,504744900,2335,2335,2335,2335,0
|
|
20231114,144500,504744900,2335,2335,2335,2335,108
|
|
20231114,144400,504492720,2350,2345,2350,2345,806
|
|
20231114,144300,502602645,2345,2345,2345,2345,14
|
|
20231114,144200,502569815,2355,2355,2355,2355,11
|
|
20231114,144100,502543910,2350,2350,2350,2350,433
|
|
20231114,144000,501526360,2350,2350,2350,2350,0
|
|
20231114,143900,501526360,2350,2345,2350,2340,903
|
|
20231114,143800,499412285,2340,2340,2345,2330,1718
|
|
20231114,143700,495389660,2345,2345,2345,2330,23
|
|
20231114,143600,495336040,2330,2335,2350,2330,1036
|
|
20231114,143500,492919905,2350,2335,2355,2335,1017
|
|
20231114,143400,490545175,2355,2335,2355,2335,1017
|
|
20231114,143300,488170440,2355,2355,2355,2355,0
|
|
20231114,143200,488170440,2355,2355,2355,2355,2
|
|
20231114,143100,488165730,2355,2340,2355,2340,2162
|
|
20231114,143000,483106635,2355,2345,2355,2345,508
|
|
20231114,142900,481915365,2355,2355,2355,2355,55
|
|
20231114,142800,481785840,2345,2355,2355,2345,8
|
|
20231114,142700,481767070,2345,2345,2345,2345,7
|
|
20231114,142600,481750655,2345,2345,2345,2345,0
|
|
20231114,142500,481750655,2345,2345,2345,2345,7
|
|
20231114,142400,481734240,2345,2345,2345,2345,24
|
|
20231114,142300,481677960,2345,2345,2345,2345,0
|
|
20231114,142200,481677960,2345,2350,2350,2345,36
|
|
20231114,142100,481593535,2345,2345,2345,2345,0
|
|
20231114,142000,481593535,2345,2345,2345,2345,0
|
|
20231114,141900,481593535,2345,2345,2345,2345,0
|
|
20231114,141800,481593535,2345,2350,2350,2345,865
|
|
20231114,141700,479563285,2350,2350,2350,2350,530
|
|
20231114,141600,478317785,2350,2350,2350,2350,0
|
|
20231114,141500,478317785,2350,2350,2350,2350,0
|
|
20231114,141400,478317785,2350,2350,2350,2350,0
|
|
20231114,141300,478317785,2350,2350,2350,2350,0
|
|
20231114,141200,478317785,2350,2350,2350,2350,510
|
|
20231114,141100,477119285,2350,2350,2350,2350,208
|
|
20231114,141000,476630485,2355,2355,2355,2355,116
|
|
20231114,140900,476357305,2360,2360,2360,2360,0
|
|
20231114,140800,476357305,2360,2355,2360,2355,3
|
|
20231114,140700,476350235,2350,2350,2350,2350,0
|
|
20231114,140600,476350235,2350,2350,2350,2350,1007
|
|
20231114,140500,473983785,2350,2350,2350,2350,1300
|
|
20231114,140400,470928785,2360,2360,2360,2360,1
|
|
20231114,140300,470926425,2350,2350,2350,2350,0
|
|
20231114,140200,470926425,2350,2350,2350,2350,0
|
|
20231114,140100,470926425,2350,2350,2350,2350,0
|
|
20231114,140000,470926425,2350,2350,2350,2350,500
|
|
20231114,135900,469751425,2360,2360,2360,2360,0
|
|
20231114,135800,469751425,2360,2360,2360,2360,1
|
|
20231114,135700,469749065,2350,2350,2350,2350,0
|
|
20231114,135600,469749065,2350,2350,2350,2350,497
|
|
20231114,135500,468581115,2350,2350,2350,2350,0
|
|
20231114,135400,468581115,2350,2350,2350,2350,0
|
|
20231114,135300,468581115,2350,2350,2350,2350,0
|
|
20231114,135200,468581115,2350,2350,2350,2350,0
|
|
20231114,135100,468581115,2350,2350,2350,2350,2
|
|
20231114,135000,468576415,2345,2345,2345,2345,520
|
|
20231114,134900,467357015,2350,2350,2350,2350,0
|
|
20231114,134800,467357015,2350,2340,2350,2340,101
|
|
20231114,134700,467120665,2345,2345,2345,2345,24
|
|
20231114,134600,467064385,2355,2350,2355,2350,2
|
|
20231114,134500,467059680,2340,2350,2350,2335,1329
|
|
20231114,134400,463948745,2345,2345,2345,2345,0
|
|
20231114,134300,463948745,2345,2350,2350,2345,1118
|
|
20231114,134200,461327010,2345,2355,2355,2345,1430
|
|
20231114,134100,457966085,2360,2355,2360,2355,31
|
|
20231114,134000,457893070,2365,2365,2365,2365,0
|
|
20231114,133900,457893070,2365,2365,2365,2365,0
|
|
20231114,133800,457893070,2365,2350,2365,2350,60
|
|
20231114,133700,457752055,2365,2365,2365,2365,1
|
|
20231114,133600,457749690,2365,2365,2365,2365,0
|
|
20231114,133500,457749690,2365,2365,2365,2365,3
|
|
20231114,133400,457742595,2365,2365,2365,2365,2
|
|
20231114,133300,457737865,2350,2350,2350,2350,0
|
|
20231114,133200,457737865,2350,2350,2350,2350,0
|
|
20231114,133100,457737865,2350,2350,2350,2350,0
|
|
20231114,133000,457737865,2350,2355,2355,2350,2551
|
|
20231114,132900,451735370,2355,2355,2355,2355,500
|
|
20231114,132800,450557870,2355,2355,2355,2355,29
|
|
20231114,132700,450489575,2365,2360,2365,2355,69
|
|
20231114,132600,450326760,2365,2360,2365,2360,501
|
|
20231114,132500,449144395,2365,2365,2365,2365,46
|
|
20231114,132400,449035605,2355,2355,2355,2355,35
|
|
20231114,132300,448953180,2365,2365,2365,2365,10
|
|
20231114,132200,448929530,2365,2365,2365,2365,0
|
|
20231114,132100,448929530,2365,2365,2365,2355,31
|
|
20231114,132000,448856505,2365,2355,2365,2355,32
|
|
20231114,131900,448781135,2360,2360,2360,2360,0
|
|
20231114,131800,448781135,2360,2360,2360,2360,0
|
|
20231114,131700,448781135,2360,2360,2360,2360,31
|
|
20231114,131600,448707975,2355,2355,2355,2355,0
|
|
20231114,131500,448707975,2355,2355,2355,2355,0
|
|
20231114,131400,448707975,2355,2355,2355,2355,59
|
|
20231114,131300,448569030,2370,2370,2370,2370,100
|
|
20231114,131200,448332030,2370,2370,2370,2360,291
|
|
20231114,131100,447642380,2370,2370,2370,2370,0
|
|
20231114,131000,447642380,2370,2370,2370,2370,1
|
|
20231114,130900,447640010,2355,2370,2370,2355,12
|
|
20231114,130800,447611735,2360,2360,2360,2360,4
|
|
20231114,130700,447602295,2365,2365,2365,2365,4
|
|
20231114,130600,447592835,2370,2370,2370,2370,1
|
|
20231114,130500,447590465,2355,2360,2365,2355,119
|
|
20231114,130400,447309335,2365,2365,2365,2365,0
|
|
20231114,130300,447309335,2365,2365,2365,2365,0
|
|
20231114,130200,447309335,2365,2365,2365,2365,1
|
|
20231114,130100,447306970,2360,2360,2360,2360,29
|
|
20231114,130000,447238530,2360,2360,2360,2360,29
|
|
20231114,125900,447170090,2365,2365,2365,2365,66
|
|
20231114,125800,447014000,2365,2365,2365,2365,0
|
|
20231114,125700,447014000,2365,2365,2365,2365,1
|
|
20231114,125600,447011635,2365,2365,2365,2365,4
|
|
20231114,125500,447002175,2365,2365,2365,2365,0
|
|
20231114,125400,447002175,2365,2365,2365,2365,192
|
|
20231114,125300,446548095,2365,2365,2365,2365,216
|
|
20231114,125200,446037255,2360,2375,2375,2360,201
|
|
20231114,125100,445562880,2370,2370,2370,2370,139
|
|
20231114,125000,445233450,2370,2370,2370,2370,0
|
|
20231114,124900,445233450,2370,2355,2370,2355,284
|
|
20231114,124800,444564415,2355,2365,2365,2355,30
|
|
20231114,124700,444493755,2355,2355,2355,2355,0
|
|
20231114,124600,444493755,2355,2355,2355,2355,29
|
|
20231114,124500,444425460,2365,2365,2365,2365,50
|
|
20231114,124400,444307210,2365,2365,2365,2365,1
|
|
20231114,124300,444304845,2355,2355,2355,2355,0
|
|
20231114,124200,444304845,2355,2355,2355,2355,33
|
|
20231114,124100,444227130,2365,2365,2365,2365,0
|
|
20231114,124000,444227130,2365,2365,2365,2365,1
|
|
20231114,123900,444224765,2365,2365,2365,2365,212
|
|
20231114,123800,443723385,2350,2350,2350,2350,59
|
|
20231114,123700,443584735,2350,2350,2350,2350,0
|
|
20231114,123600,443584735,2350,2350,2350,2350,0
|
|
20231114,123500,443584735,2350,2350,2350,2350,0
|
|
20231114,123400,443584735,2350,2350,2350,2350,0
|
|
20231114,123300,443584735,2350,2350,2350,2350,0
|
|
20231114,123200,443584735,2350,2350,2350,2350,940
|
|
20231114,123100,441375735,2345,2345,2345,2345,0
|
|
20231114,123000,441375735,2345,2345,2345,2345,12
|
|
20231114,122900,441347595,2360,2360,2360,2360,0
|
|
20231114,122800,441347595,2360,2360,2360,2360,1062
|
|
20231114,122700,438841275,2365,2365,2365,2365,0
|
|
20231114,122600,438841275,2365,2365,2365,2365,0
|
|
20231114,122500,438841275,2365,2360,2365,2360,773
|
|
20231114,122400,437016970,2360,2345,2360,2310,10957
|
|
20231114,122300,411417945,2355,2355,2355,2355,82
|
|
20231114,122200,411224835,2345,2365,2365,2345,13
|
|
20231114,122100,411194295,2335,2355,2355,2335,5706
|
|
20231114,122000,397838370,2355,2355,2355,2355,0
|
|
20231114,121900,397838370,2355,2355,2355,2355,0
|
|
20231114,121800,397838370,2355,2355,2355,2355,29
|
|
20231114,121700,397770075,2365,2365,2365,2365,0
|
|
20231114,121600,397770075,2365,2365,2365,2365,0
|
|
20231114,121500,397770075,2365,2365,2365,2365,0
|
|
20231114,121400,397770075,2365,2355,2365,2355,400
|
|
20231114,121300,396827990,2355,2355,2355,2355,0
|
|
20231114,121200,396827990,2355,2355,2355,2355,0
|
|
20231114,121100,396827990,2355,2360,2360,2355,2506
|
|
20231114,121000,390926300,2360,2360,2360,2360,0
|
|
20231114,120900,390926300,2360,2360,2360,2360,240
|
|
20231114,120800,390359900,2360,2360,2360,2360,0
|
|
20231114,120700,390359900,2360,2360,2360,2360,0
|
|
20231114,120600,390359900,2360,2360,2360,2360,29
|
|
20231114,120500,390291460,2365,2360,2365,2360,10
|
|
20231114,120400,390267855,2365,2365,2365,2365,0
|
|
20231114,120300,390267855,2365,2365,2365,2365,0
|
|
20231114,120200,390267855,2365,2365,2365,2365,1
|
|
20231114,120100,390265490,2360,2365,2365,2360,313
|
|
20231114,120000,389525390,2365,2365,2365,2365,15
|
|
20231114,115900,389489915,2365,2365,2365,2365,0
|
|
20231114,115800,389489915,2365,2365,2365,2365,0
|
|
20231114,115700,389489915,2365,2365,2365,2365,0
|
|
20231114,115600,389489915,2365,2365,2365,2365,29
|
|
20231114,115500,389421330,2375,2375,2375,2370,201
|
|
20231114,115400,388944455,2375,2375,2375,2375,1
|
|
20231114,115300,388942080,2375,2375,2375,2375,1
|
|
20231114,115200,388939705,2365,2365,2365,2365,0
|
|
20231114,115100,388939705,2365,2365,2365,2365,3
|
|
20231114,115000,388932610,2365,2365,2365,2365,29
|
|
20231114,114900,388864025,2375,2375,2375,2375,4
|
|
20231114,114800,388854525,2370,2370,2370,2370,24
|
|
20231114,114700,388797645,2370,2370,2370,2370,4
|
|
20231114,114600,388788165,2360,2360,2360,2360,29
|
|
20231114,114500,388719725,2370,2370,2370,2370,0
|
|
20231114,114400,388719725,2370,2370,2370,2370,20
|
|
20231114,114300,388672325,2370,2370,2370,2370,0
|
|
20231114,114200,388672325,2370,2370,2370,2370,0
|
|
20231114,114100,388672325,2370,2370,2370,2370,77
|
|
20231114,114000,388489835,2370,2370,2370,2370,0
|
|
20231114,113900,388489835,2370,2370,2370,2370,84
|
|
20231114,113800,388290755,2375,2375,2375,2375,0
|
|
20231114,113700,388290755,2375,2375,2375,2375,842
|
|
20231114,113600,386291005,2375,2380,2380,2375,30
|
|
20231114,113500,386219750,2375,2375,2375,2375,0
|
|
20231114,113400,386219750,2375,2375,2375,2375,94
|
|
20231114,113300,385996500,2375,2375,2375,2375,29
|
|
20231114,113200,385927625,2375,2375,2375,2375,0
|
|
20231114,113100,385927625,2375,2375,2375,2375,0
|
|
20231114,113000,385927625,2375,2375,2375,2375,0
|
|
20231114,112900,385927625,2375,2375,2375,2375,16
|
|
20231114,112800,385889625,2390,2375,2390,2375,31
|
|
20231114,112700,385815975,2385,2385,2385,2385,0
|
|
20231114,112600,385815975,2385,2385,2385,2385,0
|
|
20231114,112500,385815975,2385,2385,2385,2385,5
|
|
20231114,112400,385804050,2385,2385,2385,2385,788
|
|
20231114,112300,383924670,2380,2380,2380,2380,0
|
|
20231114,112200,383924670,2380,2380,2380,2380,54
|
|
20231114,112100,383796150,2380,2380,2380,2380,784
|
|
20231114,112000,381930230,2380,2380,2380,2380,29
|
|
20231114,111900,381861210,2385,2385,2385,2385,1
|
|
20231114,111800,381858825,2380,2380,2380,2380,5
|
|
20231114,111700,381846925,2380,2380,2380,2380,129
|
|
20231114,111600,381539905,2385,2385,2385,2385,27
|
|
20231114,111500,381475510,2385,2385,2385,2385,60
|
|
20231114,111400,381332410,2390,2390,2390,2390,190
|
|
20231114,111300,380878310,2390,2390,2390,2390,54
|
|
20231114,111200,380749250,2390,2390,2390,2390,1
|
|
20231114,111100,380746860,2385,2385,2385,2385,1190
|
|
20231114,111000,377908710,2385,2380,2385,2375,173
|
|
20231114,110900,377496845,2380,2380,2380,2380,0
|
|
20231114,110800,377496845,2380,2380,2380,2380,0
|
|
20231114,110700,377496845,2380,2380,2380,2380,15
|
|
20231114,110600,377461145,2375,2375,2375,2375,29
|
|
20231114,110500,377392270,2375,2375,2375,2375,97
|
|
20231114,110400,377161895,2380,2380,2380,2380,168
|
|
20231114,110300,376762055,2380,2380,2380,2380,3000
|
|
20231114,110200,369622055,2390,2390,2390,2390,0
|
|
20231114,110100,369622055,2390,2390,2390,2380,3032
|
|
20231114,110000,362405865,2380,2385,2385,2380,1244
|
|
20231114,105900,359441925,2390,2390,2390,2390,1
|
|
20231114,105800,359439535,2385,2385,2385,2385,274
|
|
20231114,105700,358786045,2385,2385,2385,2385,178
|
|
20231114,105600,358361515,2390,2385,2390,2385,841
|
|
20231114,105500,356351725,2395,2395,2395,2395,200
|
|
20231114,105400,355872725,2395,2395,2395,2395,0
|
|
20231114,105300,355872725,2395,2395,2395,2395,0
|
|
20231114,105200,355872725,2395,2385,2395,2385,3
|
|
20231114,105100,355865560,2395,2385,2395,2385,3124
|
|
20231114,105000,348399145,2385,2390,2390,2385,196
|
|
20231114,104900,347931670,2390,2390,2390,2390,0
|
|
20231114,104800,347931670,2390,2390,2390,2390,2006
|
|
20231114,104700,343137330,2400,2400,2400,2400,0
|
|
20231114,104600,343137330,2400,2400,2400,2400,0
|
|
20231114,104500,343137330,2400,2400,2400,2400,10
|
|
20231114,104400,343113330,2400,2400,2400,2400,223
|
|
20231114,104300,342578130,2400,2400,2400,2400,2
|
|
20231114,104200,342573330,2385,2385,2385,2385,821
|
|
20231114,104100,340615245,2385,2385,2385,2385,599
|
|
20231114,104000,339186630,2385,2400,2400,2385,377
|
|
20231114,103900,338287365,2400,2395,2400,2380,3894
|
|
20231114,103800,328987830,2400,2400,2400,2400,2
|
|
20231114,103700,328983030,2405,2395,2405,2395,46
|
|
20231114,103600,328872850,2400,2400,2400,2400,46
|
|
20231114,103500,328762450,2405,2405,2405,2405,206
|
|
20231114,103400,328267020,2400,2400,2400,2400,1000
|
|
20231114,103300,325867020,2405,2405,2405,2405,0
|
|
20231114,103200,325867020,2405,2405,2405,2405,221
|
|
20231114,103100,325335515,2405,2405,2405,2405,307
|
|
20231114,103000,324597180,2410,2390,2410,2390,3181
|
|
20231114,102900,316953170,2390,2390,2390,2390,2366
|
|
20231114,102800,311298430,2390,2390,2390,2390,1000
|
|
20231114,102700,308908430,2390,2390,2390,2390,0
|
|
20231114,102600,308908430,2390,2385,2390,2380,1147
|
|
20231114,102500,306178140,2385,2390,2390,2385,6111
|
|
20231114,102400,291595855,2395,2395,2395,2395,98
|
|
20231114,102300,291361145,2395,2395,2400,2390,1629
|
|
20231114,102200,287462135,2400,2400,2400,2400,200
|
|
20231114,102100,286982135,2400,2395,2400,2395,101
|
|
20231114,102000,286740235,2400,2400,2400,2400,0
|
|
20231114,101900,286740235,2400,2390,2400,2390,2000
|
|
20231114,101800,281943235,2400,2385,2400,2385,3000
|
|
20231114,101700,274756040,2390,2380,2390,2380,1464
|
|
20231114,101600,271271675,2380,2365,2380,2365,12205
|
|
20231114,101500,242335720,2365,2365,2365,2365,0
|
|
20231114,101400,242335720,2365,2365,2365,2365,0
|
|
20231114,101300,242335720,2365,2365,2365,2365,2
|
|
20231114,101200,242330990,2360,2360,2360,2360,259
|
|
20231114,101100,241719750,2365,2365,2365,2365,0
|
|
20231114,101000,241719750,2365,2365,2365,2365,50
|
|
20231114,100900,241601500,2365,2365,2365,2365,0
|
|
20231114,100800,241601500,2365,2365,2365,2365,1
|
|
20231114,100700,241599135,2365,2365,2365,2365,9
|
|
20231114,100600,241577850,2365,2350,2365,2350,2
|
|
20231114,100500,241573135,2365,2365,2365,2365,1
|
|
20231114,100400,241570770,2365,2365,2365,2345,7197
|
|
20231114,100300,224608935,2365,2365,2365,2365,0
|
|
20231114,100200,224608935,2365,2365,2365,2365,258
|
|
20231114,100100,223998765,2345,2365,2365,2345,61
|
|
20231114,100000,223855700,2345,2345,2370,2345,16705
|
|
20231114,095900,184488235,2345,2330,2345,2330,108
|
|
20231114,095800,184235080,2330,2350,2350,2330,1251
|
|
20231114,095700,181296255,2350,2350,2350,2350,0
|
|
20231114,095600,181296255,2350,2350,2350,2350,0
|
|
20231114,095500,181296255,2350,2340,2350,2340,1037
|
|
20231114,095400,178867020,2340,2340,2340,2340,2
|
|
20231114,095300,178862340,2330,2330,2330,2330,464
|
|
20231114,095200,177781220,2345,2345,2345,2345,0
|
|
20231114,095100,177781220,2345,2335,2345,2335,38
|
|
20231114,095000,177692480,2335,2350,2350,2335,8
|
|
20231114,094900,177673785,2335,2350,2350,2335,106
|
|
20231114,094800,177425695,2350,2350,2350,2350,500
|
|
20231114,094700,176250695,2350,2350,2350,2350,10
|
|
20231114,094600,176227195,2350,2350,2350,2350,10
|
|
20231114,094500,176203695,2350,2340,2350,2325,1658
|
|
20231114,094400,172320975,2325,2360,2360,2315,1701
|
|
20231114,094300,168366200,2360,2350,2360,2350,109
|
|
20231114,094200,168109960,2360,2360,2360,2360,1
|
|
20231114,094100,168107600,2350,2360,2360,2350,581
|
|
20231114,094000,166736590,2360,2360,2360,2360,48
|
|
20231114,093900,166623310,2360,2360,2360,2360,1000
|
|
20231114,093800,164263310,2360,2360,2360,2360,396
|
|
20231114,093700,163328750,2360,2345,2360,2345,715
|
|
20231114,093600,161652055,2365,2365,2365,2365,0
|
|
20231114,093500,161652055,2365,2365,2365,2365,0
|
|
20231114,093400,161652055,2365,2340,2365,2325,3988
|
|
20231114,093300,152282125,2355,2350,2355,2350,110
|
|
20231114,093200,152023615,2350,2350,2350,2350,2
|
|
20231114,093100,152018915,2355,2350,2355,2350,148
|
|
20231114,093000,151671110,2355,2330,2355,2330,174
|
|
20231114,092900,151262225,2350,2350,2350,2350,533
|
|
20231114,092800,150009675,2355,2345,2355,2345,492
|
|
20231114,092700,148853560,2340,2335,2350,2320,1052
|
|
20231114,092600,146407160,2340,2355,2355,2340,235
|
|
20231114,092500,145856435,2355,2355,2355,2355,50
|
|
20231114,092400,145738685,2360,2350,2360,2350,1294
|
|
20231114,092300,142693905,2355,2350,2355,2350,231
|
|
20231114,092200,142151050,2355,2360,2360,2355,58
|
|
20231114,092100,142014350,2365,2355,2365,2340,3134
|
|
20231114,092000,134659565,2380,2365,2380,2340,853
|
|
20231114,091900,132656675,2390,2390,2390,2390,0
|
|
20231114,091800,132656675,2390,2385,2390,2360,1633
|
|
20231114,091700,128786950,2380,2380,2380,2380,836
|
|
20231114,091600,126797270,2390,2380,2390,2360,6043
|
|
20231114,091500,112423915,2380,2380,2390,2370,3270
|
|
20231114,091400,104645185,2390,2395,2395,2380,1390
|
|
20231114,091300,101331480,2395,2420,2420,2385,1755
|
|
20231114,091200,97133600,2415,2370,2430,2360,7260
|
|
20231114,091100,79682765,2360,2330,2385,2330,12190
|
|
20231114,091000,50887715,2335,2320,2335,2320,6595
|
|
20231114,090900,35565040,2320,2310,2320,2310,2105
|
|
20231114,090800,30694770,2315,2315,2315,2315,334
|
|
20231114,090700,29921560,2320,2320,2320,2320,0
|
|
20231114,090600,29921560,2320,2310,2320,2310,2516
|
|
20231114,090500,24109590,2310,2295,2310,2295,2433
|
|
20231114,090400,18510865,2305,2305,2305,2305,1
|
|
20231114,090300,18508560,2310,2310,2310,2310,127
|
|
20231114,090200,18215190,2325,2320,2325,2305,862
|
|
20231114,090100,16216340,2320,2305,2330,2305,2573
|
|
20231114,090000,10269985,2295,2260,2300,2260,4541
|