639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,193600,653534735,2365,2365,2365,2365,1500
|
|
20231107,193500,653534735,2365,2365,2365,2365,0
|
|
20231107,193400,653534735,2365,2365,2365,2365,0
|
|
20231107,193300,653534735,2365,2365,2365,2365,0
|
|
20231107,193200,653534735,2365,2365,2365,2365,0
|
|
20231107,193100,653534735,2365,2365,2365,2365,0
|
|
20231107,193000,653534735,2365,2365,2365,2365,0
|
|
20231107,192900,653534735,2365,2365,2365,2365,0
|
|
20231107,192800,653534735,2365,2365,2365,2365,0
|
|
20231107,192700,653534735,2365,2365,2365,2365,0
|
|
20231107,192600,653534735,2365,2365,2365,2365,0
|
|
20231107,192500,653534735,2365,2365,2365,2365,0
|
|
20231107,192400,653534735,2365,2365,2365,2365,0
|
|
20231107,192300,653534735,2365,2365,2365,2365,0
|
|
20231107,192200,653534735,2365,2365,2365,2365,0
|
|
20231107,192100,653534735,2365,2365,2365,2365,0
|
|
20231107,192000,653534735,2365,2365,2365,2365,0
|
|
20231107,191900,653534735,2365,2365,2365,2365,0
|
|
20231107,191800,653534735,2365,2365,2365,2365,0
|
|
20231107,191700,653534735,2365,2365,2365,2365,0
|
|
20231107,191600,653534735,2365,2365,2365,2365,0
|
|
20231107,191500,653534735,2365,2365,2365,2365,0
|
|
20231107,191400,653534735,2365,2365,2365,2365,0
|
|
20231107,191300,653534735,2365,2365,2365,2365,0
|
|
20231107,191200,653534735,2365,2365,2365,2365,0
|
|
20231107,191100,653534735,2365,2365,2365,2365,0
|
|
20231107,191000,653534735,2365,2365,2365,2365,0
|
|
20231107,190900,653534735,2365,2365,2365,2365,0
|
|
20231107,190800,653534735,2365,2365,2365,2365,0
|
|
20231107,190700,653534735,2365,2365,2365,2365,0
|
|
20231107,190600,653534735,2365,2365,2365,2365,1500
|
|
20231107,190500,653534735,2365,2365,2365,2365,0
|
|
20231107,190400,653534735,2365,2365,2365,2365,0
|
|
20231107,190300,653534735,2365,2365,2365,2365,0
|
|
20231107,190200,653534735,2365,2365,2365,2365,0
|
|
20231107,190100,653534735,2365,2365,2365,2365,0
|
|
20231107,190000,653534735,2365,2365,2365,2365,0
|
|
20231107,185900,653534735,2365,2365,2365,2365,0
|
|
20231107,185800,653534735,2365,2365,2365,2365,0
|
|
20231107,185700,653534735,2365,2365,2365,2365,0
|
|
20231107,185600,653534735,2365,2365,2365,2365,0
|
|
20231107,185500,653534735,2365,2365,2365,2365,0
|
|
20231107,185400,653534735,2365,2365,2365,2365,0
|
|
20231107,185300,653534735,2365,2365,2365,2365,0
|
|
20231107,185200,653534735,2365,2365,2365,2365,0
|
|
20231107,185100,653534735,2365,2365,2365,2365,0
|
|
20231107,185000,653534735,2365,2365,2365,2365,0
|
|
20231107,184900,653534735,2365,2365,2365,2365,0
|
|
20231107,184800,653534735,2365,2365,2365,2365,0
|
|
20231107,184700,653534735,2365,2365,2365,2365,0
|
|
20231107,184600,653534735,2365,2365,2365,2365,0
|
|
20231107,184500,653534735,2365,2365,2365,2365,0
|
|
20231107,184400,653534735,2365,2365,2365,2365,0
|
|
20231107,184300,653534735,2365,2365,2365,2365,0
|
|
20231107,184200,653534735,2365,2365,2365,2365,0
|
|
20231107,184100,653534735,2365,2365,2365,2365,0
|
|
20231107,184000,653534735,2365,2365,2365,2365,0
|
|
20231107,183900,653534735,2365,2365,2365,2365,0
|
|
20231107,183800,653534735,2365,2365,2365,2365,0
|
|
20231107,183700,653534735,2365,2365,2365,2365,0
|
|
20231107,183600,653534735,2365,2365,2365,2365,1500
|
|
20231107,183500,653534735,2365,2365,2365,2365,0
|
|
20231107,183400,653534735,2365,2365,2365,2365,0
|
|
20231107,183300,653534735,2365,2365,2365,2365,0
|
|
20231107,183200,653534735,2365,2365,2365,2365,0
|
|
20231107,183100,653534735,2365,2365,2365,2365,0
|
|
20231107,183000,653534735,2365,2365,2365,2365,0
|
|
20231107,182900,653534735,2365,2365,2365,2365,0
|
|
20231107,182800,653534735,2365,2365,2365,2365,0
|
|
20231107,182700,653534735,2365,2365,2365,2365,0
|
|
20231107,182600,653534735,2365,2365,2365,2365,0
|
|
20231107,182500,653534735,2365,2365,2365,2365,0
|
|
20231107,182400,653534735,2365,2365,2365,2365,0
|
|
20231107,182300,653534735,2365,2365,2365,2365,0
|
|
20231107,182200,653534735,2365,2365,2365,2365,0
|
|
20231107,182100,653534735,2365,2365,2365,2365,0
|
|
20231107,182000,653534735,2365,2365,2365,2365,0
|
|
20231107,181900,653534735,2365,2365,2365,2365,0
|
|
20231107,181800,653534735,2365,2365,2365,2365,0
|
|
20231107,181700,653534735,2365,2365,2365,2365,0
|
|
20231107,181600,653534735,2365,2365,2365,2365,0
|
|
20231107,181500,653534735,2365,2365,2365,2365,0
|
|
20231107,181400,653534735,2365,2365,2365,2365,0
|
|
20231107,181300,653534735,2365,2365,2365,2365,0
|
|
20231107,181200,653534735,2365,2365,2365,2365,0
|
|
20231107,181100,653534735,2365,2365,2365,2365,0
|
|
20231107,181000,653534735,2365,2365,2365,2365,0
|
|
20231107,180900,653534735,2365,2365,2365,2365,0
|
|
20231107,180800,653534735,2365,2365,2365,2365,0
|
|
20231107,180700,653534735,2365,2365,2365,2365,0
|
|
20231107,180600,653534735,2365,2365,2365,2365,1500
|
|
20231107,180500,653534735,2365,2365,2365,2365,0
|
|
20231107,180400,653534735,2365,2365,2365,2365,0
|
|
20231107,180300,653534735,2365,2365,2365,2365,0
|
|
20231107,180200,653534735,2365,2365,2365,2365,0
|
|
20231107,180100,653534735,2365,2365,2365,2365,0
|
|
20231107,180000,653534735,2365,2365,2365,2365,0
|
|
20231107,175900,653534735,2365,2365,2365,2365,0
|
|
20231107,175800,653534735,2365,2365,2365,2365,0
|
|
20231107,175700,653534735,2365,2365,2365,2365,0
|
|
20231107,175600,653534735,2365,2365,2365,2365,0
|
|
20231107,175500,653534735,2365,2365,2365,2365,0
|
|
20231107,175400,653534735,2365,2365,2365,2365,0
|
|
20231107,175300,653534735,2365,2365,2365,2365,0
|
|
20231107,175200,653534735,2365,2365,2365,2365,0
|
|
20231107,175100,653534735,2365,2365,2365,2365,0
|
|
20231107,175000,653534735,2365,2365,2365,2365,0
|
|
20231107,174900,653534735,2365,2365,2365,2365,0
|
|
20231107,174800,653534735,2365,2365,2365,2365,0
|
|
20231107,174700,653534735,2365,2365,2365,2365,0
|
|
20231107,174600,653534735,2365,2365,2365,2365,0
|
|
20231107,174500,653534735,2365,2365,2365,2365,0
|
|
20231107,174400,653534735,2365,2365,2365,2365,0
|
|
20231107,174300,653534735,2365,2365,2365,2365,0
|
|
20231107,174200,653534735,2365,2365,2365,2365,0
|
|
20231107,174100,653534735,2365,2365,2365,2365,0
|
|
20231107,174000,653534735,2365,2365,2365,2365,0
|
|
20231107,173900,653534735,2365,2365,2365,2365,0
|
|
20231107,173800,653534735,2365,2365,2365,2365,0
|
|
20231107,173700,653534735,2365,2365,2365,2365,0
|
|
20231107,173600,653534735,2365,2365,2365,2365,1500
|
|
20231107,173500,653534735,2365,2365,2365,2365,0
|
|
20231107,173400,653534735,2365,2365,2365,2365,0
|
|
20231107,173300,653534735,2365,2365,2365,2365,0
|
|
20231107,173200,653534735,2365,2365,2365,2365,0
|
|
20231107,173100,653534735,2365,2365,2365,2365,0
|
|
20231107,173000,653534735,2365,2365,2365,2365,0
|
|
20231107,172900,653534735,2365,2365,2365,2365,0
|
|
20231107,172800,653534735,2365,2365,2365,2365,0
|
|
20231107,172700,653534735,2365,2365,2365,2365,0
|
|
20231107,172600,653534735,2365,2365,2365,2365,0
|
|
20231107,172500,653534735,2365,2365,2365,2365,0
|
|
20231107,172400,653534735,2365,2365,2365,2365,0
|
|
20231107,172300,653534735,2365,2365,2365,2365,0
|
|
20231107,172200,653534735,2365,2365,2365,2365,0
|
|
20231107,172100,653534735,2365,2365,2365,2365,0
|
|
20231107,172000,653534735,2365,2365,2365,2365,0
|
|
20231107,171900,653534735,2365,2365,2365,2365,0
|
|
20231107,171800,653534735,2365,2365,2365,2365,0
|
|
20231107,171700,653534735,2365,2365,2365,2365,0
|
|
20231107,171600,653534735,2365,2365,2365,2365,0
|
|
20231107,171500,653534735,2365,2365,2365,2365,0
|
|
20231107,171400,653534735,2365,2365,2365,2365,0
|
|
20231107,171300,653534735,2365,2365,2365,2365,0
|
|
20231107,171200,653534735,2365,2365,2365,2365,0
|
|
20231107,171100,653534735,2365,2365,2365,2365,0
|
|
20231107,171000,653534735,2365,2365,2365,2365,0
|
|
20231107,170900,653534735,2365,2365,2365,2365,0
|
|
20231107,170800,653534735,2365,2365,2365,2365,0
|
|
20231107,170700,653534735,2365,2365,2365,2365,0
|
|
20231107,170600,653534735,2365,2365,2365,2365,1500
|
|
20231107,170500,653534735,2365,2365,2365,2365,0
|
|
20231107,170400,653534735,2365,2365,2365,2365,0
|
|
20231107,170300,653534735,2365,2365,2365,2365,0
|
|
20231107,170200,653534735,2365,2365,2365,2365,0
|
|
20231107,170100,653534735,2365,2365,2365,2365,0
|
|
20231107,170000,653534735,2365,2365,2365,2365,0
|
|
20231107,165900,653534735,2365,2365,2365,2365,0
|
|
20231107,165800,653534735,2365,2365,2365,2365,0
|
|
20231107,165700,653534735,2365,2365,2365,2365,0
|
|
20231107,165600,653534735,2365,2365,2365,2365,0
|
|
20231107,165500,653534735,2365,2365,2365,2365,0
|
|
20231107,165400,653534735,2365,2365,2365,2365,0
|
|
20231107,165300,653534735,2365,2365,2365,2365,0
|
|
20231107,165200,653534735,2365,2365,2365,2365,0
|
|
20231107,165100,653534735,2365,2365,2365,2365,0
|
|
20231107,165000,653534735,2365,2365,2365,2365,0
|
|
20231107,164900,653534735,2365,2365,2365,2365,0
|
|
20231107,164800,653534735,2365,2365,2365,2365,0
|
|
20231107,164700,653534735,2365,2365,2365,2365,0
|
|
20231107,164600,653534735,2365,2365,2365,2365,0
|
|
20231107,164500,653534735,2365,2365,2365,2365,0
|
|
20231107,164400,653534735,2365,2365,2365,2365,0
|
|
20231107,164300,653534735,2365,2365,2365,2365,0
|
|
20231107,164200,653534735,2365,2365,2365,2365,0
|
|
20231107,164100,653534735,2365,2365,2365,2365,0
|
|
20231107,164000,653534735,2365,2365,2365,2365,0
|
|
20231107,163900,653534735,2365,2365,2365,2365,0
|
|
20231107,163800,653534735,2365,2365,2365,2365,0
|
|
20231107,163700,653534735,2365,2365,2365,2365,0
|
|
20231107,163600,653534735,2365,2365,2365,2365,1500
|
|
20231107,163500,653534735,2365,2365,2365,2365,0
|
|
20231107,163400,653534735,2365,2365,2365,2365,0
|
|
20231107,163300,653534735,2365,2365,2365,2365,0
|
|
20231107,163200,653534735,2365,2365,2365,2365,0
|
|
20231107,163100,653534735,2365,2365,2365,2365,0
|
|
20231107,163000,653534735,2365,2365,2365,2365,0
|
|
20231107,162900,653534735,2365,2365,2365,2365,0
|
|
20231107,162800,653534735,2365,2365,2365,2365,0
|
|
20231107,162700,653534735,2365,2365,2365,2365,0
|
|
20231107,162600,653534735,2365,2365,2365,2365,0
|
|
20231107,162500,653534735,2365,2365,2365,2365,0
|
|
20231107,162400,653534735,2365,2365,2365,2365,0
|
|
20231107,162300,653534735,2365,2365,2365,2365,0
|
|
20231107,162200,653534735,2365,2365,2365,2365,0
|
|
20231107,162100,653534735,2365,2365,2365,2365,0
|
|
20231107,162000,653534735,2365,2365,2365,2365,0
|
|
20231107,161900,653534735,2365,2365,2365,2365,0
|
|
20231107,161800,653534735,2365,2365,2365,2365,0
|
|
20231107,161700,653534735,2365,2365,2365,2365,0
|
|
20231107,161600,653534735,2365,2365,2365,2365,0
|
|
20231107,161500,653534735,2365,2365,2365,2365,0
|
|
20231107,161400,653534735,2365,2365,2365,2365,0
|
|
20231107,161300,653534735,2365,2365,2365,2365,0
|
|
20231107,161200,653534735,2365,2365,2365,2365,0
|
|
20231107,161100,653534735,2365,2365,2365,2365,0
|
|
20231107,161000,653534735,2365,2365,2365,2365,0
|
|
20231107,160900,653534735,2365,2365,2365,2365,0
|
|
20231107,160800,653534735,2365,2365,2365,2365,0
|
|
20231107,160700,653534735,2365,2365,2365,2365,0
|
|
20231107,160600,653534735,2365,2365,2365,2365,1500
|
|
20231107,160500,653534735,2365,2365,2365,2365,0
|
|
20231107,160400,653534735,2365,2365,2365,2365,0
|
|
20231107,160300,653534735,2365,2365,2365,2365,0
|
|
20231107,160200,653534735,2365,2365,2365,2365,0
|
|
20231107,160100,653534735,2365,2365,2365,2365,0
|
|
20231107,160000,653534735,2365,2365,2365,2365,0
|
|
20231107,155900,653534735,2365,2365,2365,2365,0
|
|
20231107,155800,653534735,2365,2365,2365,2365,0
|
|
20231107,155700,653534735,2365,2365,2365,2365,0
|
|
20231107,155600,653534735,2365,2365,2365,2365,0
|
|
20231107,155500,653534735,2365,2365,2365,2365,0
|
|
20231107,155400,653534735,2365,2365,2365,2365,0
|
|
20231107,155300,653534735,2365,2365,2365,2365,0
|
|
20231107,155200,653534735,2365,2365,2365,2365,0
|
|
20231107,155100,653534735,2365,2365,2365,2365,0
|
|
20231107,155000,653534735,2365,2365,2365,2365,0
|
|
20231107,154900,653534735,2365,2365,2365,2365,0
|
|
20231107,154800,653534735,2365,2365,2365,2365,0
|
|
20231107,154700,653534735,2365,2365,2365,2365,0
|
|
20231107,154600,653534735,2365,2365,2365,2365,0
|
|
20231107,154500,653534735,2365,2365,2365,2365,0
|
|
20231107,154400,653534735,2365,2365,2365,2365,0
|
|
20231107,154300,653534735,2365,2365,2365,2365,0
|
|
20231107,154200,653534735,2365,2365,2365,2365,0
|
|
20231107,154100,653534735,2365,2365,2365,2365,0
|
|
20231107,154000,653534735,2365,2365,2365,2365,0
|
|
20231107,153900,653534735,2365,2365,2365,2365,0
|
|
20231107,153800,653534735,2365,2365,2365,2365,0
|
|
20231107,153700,653534735,2365,2365,2365,2365,0
|
|
20231107,153600,653534735,2365,2365,2365,2365,1500
|
|
20231107,153500,653534735,2365,2365,2365,2365,0
|
|
20231107,153400,653534735,2365,2365,2365,2365,0
|
|
20231107,153300,653534735,2365,2365,2365,2365,0
|
|
20231107,153200,653534735,2365,2365,2365,2365,0
|
|
20231107,153100,653534735,2365,2365,2365,2365,0
|
|
20231107,153000,653534735,2365,2365,2365,2365,1500
|
|
20231107,152900,649987235,2360,2360,2360,2360,0
|
|
20231107,152800,649987235,2360,2360,2360,2360,0
|
|
20231107,152700,649987235,2360,2360,2360,2360,0
|
|
20231107,152600,649987235,2360,2360,2360,2360,0
|
|
20231107,152500,649987235,2360,2360,2360,2360,0
|
|
20231107,152400,649987235,2360,2360,2360,2360,0
|
|
20231107,152300,649987235,2360,2360,2360,2360,0
|
|
20231107,152200,649987235,2360,2360,2360,2360,0
|
|
20231107,152100,649987235,2360,2360,2360,2360,0
|
|
20231107,152000,649987235,2360,2360,2360,2360,0
|
|
20231107,151900,649987235,2360,2360,2360,2360,308
|
|
20231107,151800,649260355,2360,2360,2360,2360,87
|
|
20231107,151700,649055035,2360,2360,2360,2360,114
|
|
20231107,151600,648785995,2355,2355,2360,2355,91
|
|
20231107,151500,648571300,2355,2355,2355,2355,0
|
|
20231107,151400,648571300,2355,2355,2355,2355,49
|
|
20231107,151300,648455905,2355,2355,2355,2355,1
|
|
20231107,151200,648453550,2350,2355,2355,2350,290
|
|
20231107,151100,647771325,2355,2355,2355,2355,100
|
|
20231107,151000,647535825,2355,2355,2355,2355,2
|
|
20231107,150900,647531115,2355,2355,2355,2355,0
|
|
20231107,150800,647531115,2355,2355,2355,2355,424
|
|
20231107,150700,646532595,2360,2360,2360,2355,4
|
|
20231107,150600,646523160,2360,2360,2360,2360,5
|
|
20231107,150500,646511360,2360,2360,2360,2360,1000
|
|
20231107,150400,644151360,2360,2360,2360,2360,12
|
|
20231107,150300,644123040,2355,2355,2355,2355,474
|
|
20231107,150200,643006770,2350,2355,2355,2350,432
|
|
20231107,150100,641989420,2355,2345,2355,2345,3
|
|
20231107,150000,641982375,2345,2345,2345,2345,0
|
|
20231107,145900,641982375,2345,2345,2345,2345,0
|
|
20231107,145800,641982375,2345,2350,2350,2345,1400
|
|
20231107,145700,638696505,2350,2350,2350,2350,50
|
|
20231107,145600,638579005,2355,2355,2355,2355,1000
|
|
20231107,145500,636224005,2355,2355,2355,2355,0
|
|
20231107,145400,636224005,2355,2350,2355,2350,1507
|
|
20231107,145300,632675035,2355,2355,2355,2355,91
|
|
20231107,145200,632460730,2350,2350,2350,2350,3386
|
|
20231107,145100,624503630,2350,2345,2350,2345,135
|
|
20231107,145000,624187025,2350,2345,2350,2345,1119
|
|
20231107,144900,621562670,2345,2345,2345,2345,0
|
|
20231107,144800,621562670,2345,2345,2345,2345,12
|
|
20231107,144700,621534530,2345,2345,2345,2345,0
|
|
20231107,144600,621534530,2345,2345,2345,2345,38
|
|
20231107,144500,621445420,2345,2345,2345,2345,1182
|
|
20231107,144400,618673630,2340,2330,2340,2330,15857
|
|
20231107,144300,581713560,2320,2320,2320,2320,0
|
|
20231107,144200,581713560,2320,2320,2320,2320,4
|
|
20231107,144100,581704280,2320,2330,2330,2320,598
|
|
20231107,144000,580314920,2330,2330,2330,2330,250
|
|
20231107,143900,579732420,2330,2330,2330,2330,429
|
|
20231107,143800,578732850,2330,2325,2330,2325,11948
|
|
20231107,143700,550946375,2325,2325,2325,2325,0
|
|
20231107,143600,550946375,2325,2325,2325,2325,2
|
|
20231107,143500,550941725,2320,2325,2325,2320,2736
|
|
20231107,143400,544581635,2325,2325,2325,2325,26
|
|
20231107,143300,544521185,2325,2325,2325,2325,400
|
|
20231107,143200,543591185,2325,2325,2325,2325,0
|
|
20231107,143100,543591185,2325,2325,2325,2325,0
|
|
20231107,143000,543591185,2325,2325,2325,2325,0
|
|
20231107,142900,543591185,2325,2325,2325,2325,614
|
|
20231107,142800,542163635,2330,2330,2330,2330,0
|
|
20231107,142700,542163635,2330,2330,2330,2330,2
|
|
20231107,142600,542158975,2325,2325,2325,2325,0
|
|
20231107,142500,542158975,2325,2325,2325,2325,0
|
|
20231107,142400,542158975,2325,2325,2325,2325,10
|
|
20231107,142300,542135725,2325,2325,2325,2325,200
|
|
20231107,142200,541670725,2325,2325,2325,2325,10
|
|
20231107,142100,541647475,2330,2330,2330,2330,0
|
|
20231107,142000,541647475,2330,2330,2330,2330,1
|
|
20231107,141900,541645145,2325,2325,2325,2325,43
|
|
20231107,141800,541545170,2325,2325,2325,2325,0
|
|
20231107,141700,541545170,2325,2325,2325,2325,0
|
|
20231107,141600,541545170,2325,2325,2325,2325,55
|
|
20231107,141500,541417295,2320,2320,2320,2320,0
|
|
20231107,141400,541417295,2320,2320,2320,2320,180
|
|
20231107,141300,540999695,2320,2320,2320,2320,0
|
|
20231107,141200,540999695,2320,2330,2330,2320,3001
|
|
20231107,141100,534007375,2325,2325,2325,2325,0
|
|
20231107,141000,534007375,2325,2330,2330,2325,19
|
|
20231107,140900,533963195,2325,2325,2325,2325,100
|
|
20231107,140800,533730695,2320,2320,2320,2320,0
|
|
20231107,140700,533730695,2320,2325,2325,2320,1000
|
|
20231107,140600,531409285,2330,2330,2330,2330,0
|
|
20231107,140500,531409285,2330,2330,2330,2330,0
|
|
20231107,140400,531409285,2330,2330,2330,2330,0
|
|
20231107,140300,531409285,2330,2330,2330,2330,0
|
|
20231107,140200,531409285,2330,2330,2330,2330,0
|
|
20231107,140100,531409285,2330,2325,2330,2325,1000
|
|
20231107,140000,529079340,2325,2325,2325,2325,299
|
|
20231107,135900,528384165,2325,2330,2330,2325,324
|
|
20231107,135800,527629865,2330,2330,2335,2330,328
|
|
20231107,135700,526865325,2330,2325,2330,2325,174
|
|
20231107,135600,526460275,2320,2320,2320,2320,0
|
|
20231107,135500,526460275,2320,2320,2320,2320,0
|
|
20231107,135400,526460275,2320,2315,2320,2315,24161
|
|
20231107,135300,470406955,2310,2305,2310,2305,9641
|
|
20231107,135200,448136250,2310,2310,2310,2310,84
|
|
20231107,135100,447942210,2305,2305,2305,2305,0
|
|
20231107,135000,447942210,2305,2310,2310,2305,89
|
|
20231107,134900,447736625,2310,2310,2310,2310,510
|
|
20231107,134800,446558525,2310,2310,2310,2310,2875
|
|
20231107,134700,439917275,2310,2310,2310,2310,0
|
|
20231107,134600,439917275,2310,2310,2310,2310,73
|
|
20231107,134500,439748645,2310,2310,2310,2310,841
|
|
20231107,134400,437805935,2310,2310,2310,2310,261
|
|
20231107,134300,437203025,2310,2305,2310,2305,589
|
|
20231107,134200,435842440,2310,2310,2310,2310,0
|
|
20231107,134100,435842440,2310,2310,2310,2310,116
|
|
20231107,134000,435574480,2310,2310,2310,2310,60
|
|
20231107,133900,435435880,2310,2310,2310,2310,9
|
|
20231107,133800,435415090,2310,2310,2310,2310,328
|
|
20231107,133700,434657410,2310,2310,2310,2310,1366
|
|
20231107,133600,431501950,2310,2310,2310,2310,0
|
|
20231107,133500,431501950,2310,2310,2310,2310,0
|
|
20231107,133400,431501950,2310,2310,2310,2310,0
|
|
20231107,133300,431501950,2310,2305,2310,2305,11
|
|
20231107,133200,431476545,2310,2310,2310,2310,0
|
|
20231107,133100,431476545,2310,2310,2310,2310,0
|
|
20231107,133000,431476545,2310,2310,2310,2310,300
|
|
20231107,132900,430783545,2310,2310,2310,2310,0
|
|
20231107,132800,430783545,2310,2305,2310,2305,2909
|
|
20231107,132700,424075465,2310,2310,2310,2310,6
|
|
20231107,132600,424061605,2310,2310,2310,2310,300
|
|
20231107,132500,423368605,2310,2310,2310,2310,102
|
|
20231107,132400,423132985,2310,2310,2310,2310,1066
|
|
20231107,132300,420670525,2315,2315,2315,2315,0
|
|
20231107,132200,420670525,2315,2315,2315,2315,0
|
|
20231107,132100,420670525,2315,2315,2315,2315,598
|
|
20231107,132000,419286155,2315,2315,2315,2315,130
|
|
20231107,131900,418985205,2315,2315,2315,2315,250
|
|
20231107,131800,418406455,2315,2315,2315,2315,18
|
|
20231107,131700,418364785,2315,2315,2315,2315,285
|
|
20231107,131600,417705010,2315,2315,2315,2315,48
|
|
20231107,131500,417593890,2315,2315,2315,2315,0
|
|
20231107,131400,417593890,2315,2315,2315,2315,16
|
|
20231107,131300,417556850,2315,2315,2315,2315,144
|
|
20231107,131200,417223490,2315,2315,2315,2315,100
|
|
20231107,131100,416991990,2320,2320,2320,2320,0
|
|
20231107,131000,416991990,2320,2320,2320,2320,3
|
|
20231107,130900,416985030,2320,2320,2320,2320,0
|
|
20231107,130800,416985030,2320,2320,2320,2320,807
|
|
20231107,130700,415112790,2320,2320,2320,2320,0
|
|
20231107,130600,415112790,2320,2320,2320,2320,0
|
|
20231107,130500,415112790,2320,2320,2320,2320,9844
|
|
20231107,130400,392274710,2320,2320,2320,2320,400
|
|
20231107,130300,391346710,2320,2320,2320,2320,0
|
|
20231107,130200,391346710,2320,2325,2325,2320,336
|
|
20231107,130100,390566410,2325,2325,2325,2325,0
|
|
20231107,130000,390566410,2325,2330,2330,2325,5
|
|
20231107,125900,390554775,2330,2330,2330,2330,0
|
|
20231107,125800,390554775,2330,2330,2330,2330,0
|
|
20231107,125700,390554775,2330,2330,2330,2330,0
|
|
20231107,125600,390554775,2330,2330,2330,2330,23
|
|
20231107,125500,390501185,2330,2330,2330,2330,100
|
|
20231107,125400,390268185,2330,2320,2330,2320,125
|
|
20231107,125300,389977645,2320,2320,2320,2320,0
|
|
20231107,125200,389977645,2320,2320,2320,2320,0
|
|
20231107,125100,389977645,2320,2320,2320,2320,0
|
|
20231107,125000,389977645,2320,2320,2320,2320,0
|
|
20231107,124900,389977645,2320,2320,2320,2320,20
|
|
20231107,124800,389931245,2315,2315,2315,2315,0
|
|
20231107,124700,389931245,2315,2315,2315,2315,0
|
|
20231107,124600,389931245,2315,2330,2330,2315,891
|
|
20231107,124500,387865480,2325,2330,2330,2325,78
|
|
20231107,124400,387683775,2340,2330,2340,2330,327
|
|
20231107,124300,386921855,2335,2335,2335,2335,0
|
|
20231107,124200,386921855,2335,2335,2335,2335,0
|
|
20231107,124100,386921855,2335,2325,2345,2325,4043
|
|
20231107,124000,377460850,2325,2335,2335,2325,149
|
|
20231107,123900,377114415,2335,2335,2335,2335,0
|
|
20231107,123800,377114415,2335,2335,2335,2335,0
|
|
20231107,123700,377114415,2335,2335,2335,2335,0
|
|
20231107,123600,377114415,2335,2335,2335,2335,1
|
|
20231107,123500,377112080,2330,2330,2330,2330,0
|
|
20231107,123400,377112080,2330,2315,2330,2315,9
|
|
20231107,123300,377091230,2315,2315,2315,2315,18629
|
|
20231107,123200,333965095,2310,2320,2320,2310,1375
|
|
20231107,123100,330779810,2320,2320,2320,2320,0
|
|
20231107,123000,330779810,2320,2320,2320,2320,0
|
|
20231107,122900,330779810,2320,2320,2320,2320,0
|
|
20231107,122800,330779810,2320,2315,2320,2315,300
|
|
20231107,122700,330084310,2315,2315,2315,2315,0
|
|
20231107,122600,330084310,2315,2315,2315,2315,10
|
|
20231107,122500,330061160,2320,2320,2320,2320,0
|
|
20231107,122400,330061160,2320,2320,2320,2320,1
|
|
20231107,122300,330058840,2315,2315,2315,2315,0
|
|
20231107,122200,330058840,2315,2315,2315,2315,15
|
|
20231107,122100,330024115,2310,2310,2310,2310,834
|
|
20231107,122000,328097575,2310,2310,2310,2310,189
|
|
20231107,121900,327660985,2305,2305,2305,2305,12
|
|
20231107,121800,327633325,2300,2300,2300,2300,0
|
|
20231107,121700,327633325,2300,2300,2300,2300,470
|
|
20231107,121600,326552325,2300,2295,2310,2295,6102
|
|
20231107,121500,312541120,2310,2300,2315,2300,10484
|
|
20231107,121400,288401630,2300,2300,2300,2300,0
|
|
20231107,121300,288401630,2300,2305,2305,2300,11802
|
|
20231107,121200,261255330,2305,2305,2305,2305,29
|
|
20231107,121100,261188485,2310,2310,2310,2310,2607
|
|
20231107,121000,255166315,2315,2315,2315,2315,364
|
|
20231107,120900,254323655,2315,2320,2320,2315,3372
|
|
20231107,120800,246504140,2325,2325,2325,2325,0
|
|
20231107,120700,246504140,2325,2325,2325,2325,326
|
|
20231107,120600,245746190,2325,2325,2330,2325,71
|
|
20231107,120500,245581105,2330,2330,2330,2330,105
|
|
20231107,120400,245336455,2345,2345,2345,2345,0
|
|
20231107,120300,245336455,2345,2345,2345,2345,0
|
|
20231107,120200,245336455,2345,2345,2345,2345,0
|
|
20231107,120100,245336455,2345,2345,2345,2345,0
|
|
20231107,120000,245336455,2345,2345,2345,2345,1
|
|
20231107,115900,245334110,2320,2335,2335,2320,6000
|
|
20231107,115800,231379600,2345,2345,2345,2345,67
|
|
20231107,115700,231222485,2345,2345,2345,2345,0
|
|
20231107,115600,231222485,2345,2345,2345,2345,0
|
|
20231107,115500,231222485,2345,2345,2345,2345,0
|
|
20231107,115400,231222485,2345,2345,2345,2345,1
|
|
20231107,115300,231220140,2345,2345,2345,2345,0
|
|
20231107,115200,231220140,2345,2345,2345,2345,0
|
|
20231107,115100,231220140,2345,2345,2345,2345,0
|
|
20231107,115000,231220140,2345,2345,2345,2345,0
|
|
20231107,114900,231220140,2345,2345,2345,2345,0
|
|
20231107,114800,231220140,2345,2345,2345,2345,1
|
|
20231107,114700,231217795,2345,2350,2350,2340,2313
|
|
20231107,114600,225799110,2350,2350,2350,2350,78
|
|
20231107,114500,225615810,2350,2350,2350,2350,8
|
|
20231107,114400,225597010,2350,2350,2350,2350,0
|
|
20231107,114300,225597010,2350,2350,2350,2350,9
|
|
20231107,114200,225575860,2350,2345,2350,2345,377
|
|
20231107,114100,224691340,2350,2350,2350,2350,74
|
|
20231107,114000,224517440,2350,2350,2350,2350,9
|
|
20231107,113900,224496290,2350,2350,2350,2350,1
|
|
20231107,113800,224493940,2350,2350,2350,2350,282
|
|
20231107,113700,223831240,2345,2345,2345,2345,200
|
|
20231107,113600,223362240,2350,2350,2350,2350,3
|
|
20231107,113500,223355190,2350,2350,2350,2350,113
|
|
20231107,113400,223089640,2355,2355,2355,2355,0
|
|
20231107,113300,223089640,2355,2355,2355,2355,0
|
|
20231107,113200,223089640,2355,2350,2355,2350,152
|
|
20231107,113100,222731690,2345,2345,2345,2345,0
|
|
20231107,113000,222731690,2345,2345,2345,2345,200
|
|
20231107,112900,222262690,2345,2355,2355,2345,459
|
|
20231107,112800,221186245,2345,2345,2345,2345,11
|
|
20231107,112700,221160450,2345,2345,2345,2345,0
|
|
20231107,112600,221160450,2345,2345,2345,2345,0
|
|
20231107,112500,221160450,2345,2345,2345,2345,509
|
|
20231107,112400,219966845,2345,2345,2345,2345,0
|
|
20231107,112300,219966845,2345,2345,2345,2345,9
|
|
20231107,112200,219945740,2345,2345,2345,2345,100
|
|
20231107,112100,219711240,2355,2355,2355,2355,0
|
|
20231107,112000,219711240,2355,2335,2355,2335,2240
|
|
20231107,111900,214442930,2330,2345,2360,2330,3000
|
|
20231107,111800,207408945,2345,2335,2345,2330,293
|
|
20231107,111700,206724110,2335,2335,2335,2335,0
|
|
20231107,111600,206724110,2335,2335,2335,2335,0
|
|
20231107,111500,206724110,2335,2340,2340,2335,128
|
|
20231107,111400,206424825,2340,2355,2355,2340,4121
|
|
20231107,111300,196767945,2350,2350,2350,2350,0
|
|
20231107,111200,196767945,2350,2345,2350,2345,290
|
|
20231107,111100,196086780,2350,2355,2355,2350,2819
|
|
20231107,111000,189460675,2360,2350,2360,2350,95
|
|
20231107,110900,189237200,2360,2360,2360,2360,109
|
|
20231107,110800,188979960,2365,2365,2365,2365,4
|
|
20231107,110700,188970500,2365,2365,2365,2365,9
|
|
20231107,110600,188949215,2365,2355,2365,2355,609
|
|
20231107,110500,187514010,2365,2365,2365,2365,128
|
|
20231107,110400,187211290,2370,2370,2370,2370,9
|
|
20231107,110300,187189960,2370,2370,2370,2370,0
|
|
20231107,110200,187189960,2370,2365,2370,2365,229
|
|
20231107,110100,186648280,2370,2370,2370,2370,0
|
|
20231107,110000,186648280,2370,2370,2370,2370,0
|
|
20231107,105900,186648280,2370,2365,2370,2365,42
|
|
20231107,105800,186548745,2370,2370,2370,2370,0
|
|
20231107,105700,186548745,2370,2370,2370,2370,40
|
|
20231107,105600,186453945,2370,2370,2370,2370,0
|
|
20231107,105500,186453945,2370,2370,2370,2370,0
|
|
20231107,105400,186453945,2370,2370,2370,2370,2
|
|
20231107,105300,186449205,2370,2370,2370,2370,0
|
|
20231107,105200,186449205,2370,2370,2370,2370,0
|
|
20231107,105100,186449205,2370,2370,2370,2370,4
|
|
20231107,105000,186439725,2355,2355,2355,2355,145
|
|
20231107,104900,186098250,2355,2355,2355,2355,9
|
|
20231107,104800,186077055,2370,2370,2370,2370,0
|
|
20231107,104700,186077055,2370,2370,2370,2370,0
|
|
20231107,104600,186077055,2370,2370,2370,2370,0
|
|
20231107,104500,186077055,2370,2370,2370,2370,0
|
|
20231107,104400,186077055,2370,2365,2370,2365,154
|
|
20231107,104300,185712840,2350,2350,2350,2350,0
|
|
20231107,104200,185712840,2350,2350,2350,2350,0
|
|
20231107,104100,185712840,2350,2350,2350,2350,56
|
|
20231107,104000,185581240,2350,2350,2350,2350,0
|
|
20231107,103900,185581240,2350,2350,2350,2350,2660
|
|
20231107,103800,179330240,2350,2350,2350,2350,0
|
|
20231107,103700,179330240,2350,2350,2350,2350,0
|
|
20231107,103600,179330240,2350,2350,2350,2350,0
|
|
20231107,103500,179330240,2350,2350,2350,2350,0
|
|
20231107,103400,179330240,2350,2350,2350,2350,2
|
|
20231107,103300,179325540,2350,2350,2350,2350,4765
|
|
20231107,103200,168127790,2350,2350,2350,2350,200
|
|
20231107,103100,167657790,2345,2345,2345,2345,0
|
|
20231107,103000,167657790,2345,2345,2345,2345,0
|
|
20231107,102900,167657790,2345,2345,2345,2345,0
|
|
20231107,102800,167657790,2345,2345,2345,2345,0
|
|
20231107,102700,167657790,2345,2345,2345,2345,0
|
|
20231107,102600,167657790,2345,2345,2345,2345,0
|
|
20231107,102500,167657790,2345,2345,2345,2345,0
|
|
20231107,102400,167657790,2345,2350,2350,2345,897
|
|
20231107,102300,165554020,2375,2375,2375,2375,1
|
|
20231107,102200,165551645,2375,2355,2375,2355,4001
|
|
20231107,102100,156062460,2350,2350,2350,2350,136
|
|
20231107,102000,155742860,2350,2350,2350,2350,0
|
|
20231107,101900,155742860,2350,2350,2350,2350,360
|
|
20231107,101800,154896860,2355,2355,2355,2355,0
|
|
20231107,101700,154896860,2355,2355,2355,2355,10
|
|
20231107,101600,154873310,2360,2360,2360,2360,0
|
|
20231107,101500,154873310,2360,2360,2360,2360,0
|
|
20231107,101400,154873310,2360,2360,2360,2360,0
|
|
20231107,101300,154873310,2360,2360,2360,2360,0
|
|
20231107,101200,154873310,2360,2360,2360,2360,42
|
|
20231107,101100,154774190,2350,2350,2350,2350,0
|
|
20231107,101000,154774190,2350,2350,2350,2350,0
|
|
20231107,100900,154774190,2350,2350,2350,2350,0
|
|
20231107,100800,154774190,2350,2350,2350,2350,448
|
|
20231107,100700,153721390,2350,2350,2350,2350,4
|
|
20231107,100600,153711990,2360,2360,2360,2360,41
|
|
20231107,100500,153615230,2360,2360,2360,2360,12
|
|
20231107,100400,153586910,2350,2355,2355,2350,1083
|
|
20231107,100300,151040765,2360,2360,2360,2360,300
|
|
20231107,100200,150332765,2355,2355,2355,2355,2
|
|
20231107,100100,150328055,2365,2365,2365,2365,0
|
|
20231107,100000,150328055,2365,2365,2365,2365,0
|
|
20231107,095900,150328055,2365,2365,2365,2365,1
|
|
20231107,095800,150325690,2355,2355,2355,2355,0
|
|
20231107,095700,150325690,2355,2355,2355,2355,0
|
|
20231107,095600,150325690,2355,2355,2355,2355,0
|
|
20231107,095500,150325690,2355,2360,2370,2355,107
|
|
20231107,095400,150072300,2360,2365,2365,2360,512
|
|
20231107,095300,148861480,2365,2365,2365,2365,15
|
|
20231107,095200,148826005,2365,2365,2365,2365,0
|
|
20231107,095100,148826005,2365,2350,2365,2350,142
|
|
20231107,095000,148491705,2345,2345,2345,2345,0
|
|
20231107,094900,148491705,2345,2350,2350,2345,288
|
|
20231107,094800,147815645,2345,2360,2370,2345,1262
|
|
20231107,094700,144849760,2355,2355,2355,2355,0
|
|
20231107,094600,144849760,2355,2355,2355,2355,0
|
|
20231107,094500,144849760,2355,2355,2355,2355,9
|
|
20231107,094400,144828565,2370,2370,2370,2370,0
|
|
20231107,094300,144828565,2370,2370,2370,2370,0
|
|
20231107,094200,144828565,2370,2370,2370,2370,0
|
|
20231107,094100,144828565,2370,2370,2370,2370,199
|
|
20231107,094000,144356935,2370,2370,2370,2370,0
|
|
20231107,093900,144356935,2370,2370,2370,2370,1
|
|
20231107,093800,144354565,2355,2370,2370,2355,2
|
|
20231107,093700,144349840,2355,2355,2355,2355,1
|
|
20231107,093600,144347485,2370,2355,2370,2355,3002
|
|
20231107,093500,137277745,2355,2355,2355,2355,324
|
|
20231107,093400,136514725,2355,2355,2355,2355,0
|
|
20231107,093300,136514725,2355,2355,2375,2355,665
|
|
20231107,093200,134942300,2360,2365,2365,2360,4110
|
|
20231107,093100,125222495,2365,2365,2365,2365,10
|
|
20231107,093000,125198845,2375,2375,2375,2375,110
|
|
20231107,092900,124937595,2375,2375,2375,2375,8
|
|
20231107,092800,124918595,2365,2365,2365,2365,0
|
|
20231107,092700,124918595,2365,2375,2380,2365,107
|
|
20231107,092600,124664545,2375,2375,2375,2375,232
|
|
20231107,092500,124113545,2380,2375,2380,2365,673
|
|
20231107,092400,122515575,2365,2370,2375,2365,655
|
|
20231107,092300,120962075,2370,2365,2370,2365,504
|
|
20231107,092200,119770105,2365,2375,2375,2365,306
|
|
20231107,092100,119045390,2370,2370,2370,2370,2147
|
|
20231107,092000,113957000,2370,2375,2375,2370,256
|
|
20231107,091900,113349075,2375,2380,2380,2375,102
|
|
20231107,091800,113106815,2380,2380,2380,2380,0
|
|
20231107,091700,113106815,2380,2380,2380,2380,92
|
|
20231107,091600,112887855,2385,2380,2385,2380,10
|
|
20231107,091500,112864050,2380,2375,2385,2375,4010
|
|
20231107,091400,103320750,2370,2375,2375,2370,179
|
|
20231107,091300,102896275,2365,2360,2365,2360,55
|
|
20231107,091200,102766450,2355,2355,2355,2355,13
|
|
20231107,091100,102735835,2360,2360,2360,2360,35
|
|
20231107,091000,102653235,2360,2365,2365,2360,11
|
|
20231107,090900,102627235,2365,2365,2365,2365,22
|
|
20231107,090800,102575205,2385,2385,2385,2385,277
|
|
20231107,090700,101914560,2385,2360,2385,2360,1001
|
|
20231107,090600,99542580,2360,2350,2360,2350,162
|
|
20231107,090500,99161860,2330,2330,2350,2330,2018
|
|
20231107,090400,94420735,2350,2330,2350,2330,47
|
|
20231107,090300,94311025,2330,2340,2350,2330,1373
|
|
20231107,090200,91095590,2345,2360,2365,2255,4033
|
|
20231107,090100,81705215,2365,2380,2395,2365,2587
|
|
20231107,090000,75557535,2395,2390,2395,2380,31618
|