617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191400,1553979675,2405,2405,2405,2405,9651
|
|
20231102,191300,1553979675,2405,2405,2405,2405,0
|
|
20231102,191200,1553979675,2405,2405,2405,2405,0
|
|
20231102,191100,1553979675,2405,2405,2405,2405,0
|
|
20231102,191000,1553979675,2405,2405,2405,2405,0
|
|
20231102,190900,1553979675,2405,2405,2405,2405,0
|
|
20231102,190800,1553979675,2405,2405,2405,2405,0
|
|
20231102,190700,1553979675,2405,2405,2405,2405,0
|
|
20231102,190600,1553979675,2405,2405,2405,2405,0
|
|
20231102,190500,1553979675,2405,2405,2405,2405,0
|
|
20231102,190400,1553979675,2405,2405,2405,2405,0
|
|
20231102,190300,1553979675,2405,2405,2405,2405,0
|
|
20231102,190200,1553979675,2405,2405,2405,2405,0
|
|
20231102,190100,1553979675,2405,2405,2405,2405,0
|
|
20231102,190000,1553979675,2405,2405,2405,2405,0
|
|
20231102,185900,1553979675,2405,2405,2405,2405,0
|
|
20231102,185800,1553979675,2405,2405,2405,2405,0
|
|
20231102,185700,1553979675,2405,2405,2405,2405,0
|
|
20231102,185600,1553979675,2405,2405,2405,2405,0
|
|
20231102,185500,1553979675,2405,2405,2405,2405,0
|
|
20231102,185400,1553979675,2405,2405,2405,2405,0
|
|
20231102,185300,1553979675,2405,2405,2405,2405,0
|
|
20231102,185200,1553979675,2405,2405,2405,2405,0
|
|
20231102,185100,1553979675,2405,2405,2405,2405,0
|
|
20231102,185000,1553979675,2405,2405,2405,2405,0
|
|
20231102,184900,1553979675,2405,2405,2405,2405,0
|
|
20231102,184800,1553979675,2405,2405,2405,2405,0
|
|
20231102,184700,1553979675,2405,2405,2405,2405,0
|
|
20231102,184600,1553979675,2405,2405,2405,2405,0
|
|
20231102,184500,1553979675,2405,2405,2405,2405,0
|
|
20231102,184400,1553979675,2405,2405,2405,2405,9651
|
|
20231102,184300,1553979675,2405,2405,2405,2405,0
|
|
20231102,184200,1553979675,2405,2405,2405,2405,0
|
|
20231102,184100,1553979675,2405,2405,2405,2405,0
|
|
20231102,184000,1553979675,2405,2405,2405,2405,0
|
|
20231102,183900,1553979675,2405,2405,2405,2405,0
|
|
20231102,183800,1553979675,2405,2405,2405,2405,0
|
|
20231102,183700,1553979675,2405,2405,2405,2405,0
|
|
20231102,183600,1553979675,2405,2405,2405,2405,0
|
|
20231102,183500,1553979675,2405,2405,2405,2405,0
|
|
20231102,183400,1553979675,2405,2405,2405,2405,0
|
|
20231102,183300,1553979675,2405,2405,2405,2405,0
|
|
20231102,183200,1553979675,2405,2405,2405,2405,0
|
|
20231102,183100,1553979675,2405,2405,2405,2405,0
|
|
20231102,183000,1553979675,2405,2405,2405,2405,0
|
|
20231102,182900,1553979675,2405,2405,2405,2405,0
|
|
20231102,182800,1553979675,2405,2405,2405,2405,0
|
|
20231102,182700,1553979675,2405,2405,2405,2405,0
|
|
20231102,182600,1553979675,2405,2405,2405,2405,0
|
|
20231102,182500,1553979675,2405,2405,2405,2405,0
|
|
20231102,182400,1553979675,2405,2405,2405,2405,0
|
|
20231102,182300,1553979675,2405,2405,2405,2405,0
|
|
20231102,182200,1553979675,2405,2405,2405,2405,0
|
|
20231102,182100,1553979675,2405,2405,2405,2405,0
|
|
20231102,182000,1553979675,2405,2405,2405,2405,0
|
|
20231102,181900,1553979675,2405,2405,2405,2405,0
|
|
20231102,181800,1553979675,2405,2405,2405,2405,0
|
|
20231102,181700,1553979675,2405,2405,2405,2405,0
|
|
20231102,181600,1553979675,2405,2405,2405,2405,0
|
|
20231102,181500,1553979675,2405,2405,2405,2405,0
|
|
20231102,181400,1553979675,2405,2405,2405,2405,9651
|
|
20231102,181300,1553979675,2405,2405,2405,2405,0
|
|
20231102,181200,1553979675,2405,2405,2405,2405,0
|
|
20231102,181100,1553979675,2405,2405,2405,2405,0
|
|
20231102,181000,1553979675,2405,2405,2405,2405,0
|
|
20231102,180900,1553979675,2405,2405,2405,2405,0
|
|
20231102,180800,1553979675,2405,2405,2405,2405,0
|
|
20231102,180700,1553979675,2405,2405,2405,2405,0
|
|
20231102,180600,1553979675,2405,2405,2405,2405,0
|
|
20231102,180500,1553979675,2405,2405,2405,2405,0
|
|
20231102,180400,1553979675,2405,2405,2405,2405,0
|
|
20231102,180300,1553979675,2405,2405,2405,2405,0
|
|
20231102,180200,1553979675,2405,2405,2405,2405,0
|
|
20231102,180100,1553979675,2405,2405,2405,2405,0
|
|
20231102,180000,1553979675,2405,2405,2405,2405,0
|
|
20231102,175900,1553979675,2405,2405,2405,2405,0
|
|
20231102,175800,1553979675,2405,2405,2405,2405,0
|
|
20231102,175700,1553979675,2405,2405,2405,2405,0
|
|
20231102,175600,1553979675,2405,2405,2405,2405,0
|
|
20231102,175500,1553979675,2405,2405,2405,2405,0
|
|
20231102,175400,1553979675,2405,2405,2405,2405,0
|
|
20231102,175300,1553979675,2405,2405,2405,2405,0
|
|
20231102,175200,1553979675,2405,2405,2405,2405,0
|
|
20231102,175100,1553979675,2405,2405,2405,2405,0
|
|
20231102,175000,1553979675,2405,2405,2405,2405,0
|
|
20231102,174900,1553979675,2405,2405,2405,2405,0
|
|
20231102,174800,1553979675,2405,2405,2405,2405,0
|
|
20231102,174700,1553979675,2405,2405,2405,2405,0
|
|
20231102,174600,1553979675,2405,2405,2405,2405,0
|
|
20231102,174500,1553979675,2405,2405,2405,2405,0
|
|
20231102,174400,1553979675,2405,2405,2405,2405,9651
|
|
20231102,174300,1553979675,2405,2405,2405,2405,0
|
|
20231102,174200,1553979675,2405,2405,2405,2405,0
|
|
20231102,174100,1553979675,2405,2405,2405,2405,0
|
|
20231102,174000,1553979675,2405,2405,2405,2405,0
|
|
20231102,173900,1553979675,2405,2405,2405,2405,0
|
|
20231102,173800,1553979675,2405,2405,2405,2405,0
|
|
20231102,173700,1553979675,2405,2405,2405,2405,0
|
|
20231102,173600,1553979675,2405,2405,2405,2405,0
|
|
20231102,173500,1553979675,2405,2405,2405,2405,0
|
|
20231102,173400,1553979675,2405,2405,2405,2405,0
|
|
20231102,173300,1553979675,2405,2405,2405,2405,0
|
|
20231102,173200,1553979675,2405,2405,2405,2405,0
|
|
20231102,173100,1553979675,2405,2405,2405,2405,0
|
|
20231102,173000,1553979675,2405,2405,2405,2405,0
|
|
20231102,172900,1553979675,2405,2405,2405,2405,0
|
|
20231102,172800,1553979675,2405,2405,2405,2405,0
|
|
20231102,172700,1553979675,2405,2405,2405,2405,0
|
|
20231102,172600,1553979675,2405,2405,2405,2405,0
|
|
20231102,172500,1553979675,2405,2405,2405,2405,0
|
|
20231102,172400,1553979675,2405,2405,2405,2405,0
|
|
20231102,172300,1553979675,2405,2405,2405,2405,0
|
|
20231102,172200,1553979675,2405,2405,2405,2405,0
|
|
20231102,172100,1553979675,2405,2405,2405,2405,0
|
|
20231102,172000,1553979675,2405,2405,2405,2405,0
|
|
20231102,171900,1553979675,2405,2405,2405,2405,0
|
|
20231102,171800,1553979675,2405,2405,2405,2405,0
|
|
20231102,171700,1553979675,2405,2405,2405,2405,0
|
|
20231102,171600,1553979675,2405,2405,2405,2405,0
|
|
20231102,171500,1553979675,2405,2405,2405,2405,0
|
|
20231102,171400,1553979675,2405,2405,2405,2405,9651
|
|
20231102,171300,1553979675,2405,2405,2405,2405,0
|
|
20231102,171200,1553979675,2405,2405,2405,2405,0
|
|
20231102,171100,1553979675,2405,2405,2405,2405,0
|
|
20231102,171000,1553979675,2405,2405,2405,2405,0
|
|
20231102,170900,1553979675,2405,2405,2405,2405,0
|
|
20231102,170800,1553979675,2405,2405,2405,2405,0
|
|
20231102,170700,1553979675,2405,2405,2405,2405,0
|
|
20231102,170600,1553979675,2405,2405,2405,2405,0
|
|
20231102,170500,1553979675,2405,2405,2405,2405,0
|
|
20231102,170400,1553979675,2405,2405,2405,2405,0
|
|
20231102,170300,1553979675,2405,2405,2405,2405,0
|
|
20231102,170200,1553979675,2405,2405,2405,2405,0
|
|
20231102,170100,1553979675,2405,2405,2405,2405,0
|
|
20231102,170000,1553979675,2405,2405,2405,2405,0
|
|
20231102,165900,1553979675,2405,2405,2405,2405,0
|
|
20231102,165800,1553979675,2405,2405,2405,2405,0
|
|
20231102,165700,1553979675,2405,2405,2405,2405,0
|
|
20231102,165600,1553979675,2405,2405,2405,2405,0
|
|
20231102,165500,1553979675,2405,2405,2405,2405,0
|
|
20231102,165400,1553979675,2405,2405,2405,2405,0
|
|
20231102,165300,1553979675,2405,2405,2405,2405,0
|
|
20231102,165200,1553979675,2405,2405,2405,2405,0
|
|
20231102,165100,1553979675,2405,2405,2405,2405,0
|
|
20231102,165000,1553979675,2405,2405,2405,2405,0
|
|
20231102,164900,1553979675,2405,2405,2405,2405,0
|
|
20231102,164800,1553979675,2405,2405,2405,2405,0
|
|
20231102,164700,1553979675,2405,2405,2405,2405,0
|
|
20231102,164600,1553979675,2405,2405,2405,2405,0
|
|
20231102,164500,1553979675,2405,2405,2405,2405,0
|
|
20231102,164400,1553979675,2405,2405,2405,2405,9651
|
|
20231102,164300,1553979675,2405,2405,2405,2405,0
|
|
20231102,164200,1553979675,2405,2405,2405,2405,0
|
|
20231102,164100,1553979675,2405,2405,2405,2405,0
|
|
20231102,164000,1553979675,2405,2405,2405,2405,0
|
|
20231102,163900,1553979675,2405,2405,2405,2405,0
|
|
20231102,163800,1553979675,2405,2405,2405,2405,0
|
|
20231102,163700,1553979675,2405,2405,2405,2405,0
|
|
20231102,163600,1553979675,2405,2405,2405,2405,0
|
|
20231102,163500,1553979675,2405,2405,2405,2405,0
|
|
20231102,163400,1553979675,2405,2405,2405,2405,0
|
|
20231102,163300,1553979675,2405,2405,2405,2405,0
|
|
20231102,163200,1553979675,2405,2405,2405,2405,0
|
|
20231102,163100,1553979675,2405,2405,2405,2405,0
|
|
20231102,163000,1553979675,2405,2405,2405,2405,0
|
|
20231102,162900,1553979675,2405,2405,2405,2405,0
|
|
20231102,162800,1553979675,2405,2405,2405,2405,0
|
|
20231102,162700,1553979675,2405,2405,2405,2405,0
|
|
20231102,162600,1553979675,2405,2405,2405,2405,0
|
|
20231102,162500,1553979675,2405,2405,2405,2405,0
|
|
20231102,162400,1553979675,2405,2405,2405,2405,0
|
|
20231102,162300,1553979675,2405,2405,2405,2405,0
|
|
20231102,162200,1553979675,2405,2405,2405,2405,0
|
|
20231102,162100,1553979675,2405,2405,2405,2405,0
|
|
20231102,162000,1553979675,2405,2405,2405,2405,0
|
|
20231102,161900,1553979675,2405,2405,2405,2405,0
|
|
20231102,161800,1553979675,2405,2405,2405,2405,0
|
|
20231102,161700,1553979675,2405,2405,2405,2405,0
|
|
20231102,161600,1553979675,2405,2405,2405,2405,0
|
|
20231102,161500,1553979675,2405,2405,2405,2405,0
|
|
20231102,161400,1553979675,2405,2405,2405,2405,9651
|
|
20231102,161300,1553979675,2405,2405,2405,2405,0
|
|
20231102,161200,1553979675,2405,2405,2405,2405,0
|
|
20231102,161100,1553979675,2405,2405,2405,2405,0
|
|
20231102,161000,1553979675,2405,2405,2405,2405,0
|
|
20231102,160900,1553979675,2405,2405,2405,2405,0
|
|
20231102,160800,1553979675,2405,2405,2405,2405,0
|
|
20231102,160700,1553979675,2405,2405,2405,2405,0
|
|
20231102,160600,1553979675,2405,2405,2405,2405,0
|
|
20231102,160500,1553979675,2405,2405,2405,2405,0
|
|
20231102,160400,1553979675,2405,2405,2405,2405,0
|
|
20231102,160300,1553979675,2405,2405,2405,2405,0
|
|
20231102,160200,1553979675,2405,2405,2405,2405,0
|
|
20231102,160100,1553979675,2405,2405,2405,2405,0
|
|
20231102,160000,1553979675,2405,2405,2405,2405,0
|
|
20231102,155900,1553979675,2405,2405,2405,2405,0
|
|
20231102,155800,1553979675,2405,2405,2405,2405,0
|
|
20231102,155700,1553979675,2405,2405,2405,2405,0
|
|
20231102,155600,1553979675,2405,2405,2405,2405,0
|
|
20231102,155500,1553979675,2405,2405,2405,2405,0
|
|
20231102,155400,1553979675,2405,2405,2405,2405,0
|
|
20231102,155300,1553979675,2405,2405,2405,2405,0
|
|
20231102,155200,1553979675,2405,2405,2405,2405,0
|
|
20231102,155100,1553979675,2405,2405,2405,2405,0
|
|
20231102,155000,1553979675,2405,2405,2405,2405,0
|
|
20231102,154900,1553979675,2405,2405,2405,2405,0
|
|
20231102,154800,1553979675,2405,2405,2405,2405,0
|
|
20231102,154700,1553979675,2405,2405,2405,2405,0
|
|
20231102,154600,1553979675,2405,2405,2405,2405,0
|
|
20231102,154500,1553979675,2405,2405,2405,2405,0
|
|
20231102,154400,1553979675,2405,2405,2405,2405,9651
|
|
20231102,154300,1553979675,2405,2405,2405,2405,0
|
|
20231102,154200,1553979675,2405,2405,2405,2405,0
|
|
20231102,154100,1553979675,2405,2405,2405,2405,0
|
|
20231102,154000,1553979675,2405,2405,2405,2405,0
|
|
20231102,153900,1553979675,2405,2405,2405,2405,0
|
|
20231102,153800,1553979675,2405,2405,2405,2405,0
|
|
20231102,153700,1553979675,2405,2405,2405,2405,0
|
|
20231102,153600,1553979675,2405,2405,2405,2405,0
|
|
20231102,153500,1553979675,2405,2405,2405,2405,0
|
|
20231102,153400,1553979675,2405,2405,2405,2405,0
|
|
20231102,153300,1553979675,2405,2405,2405,2405,0
|
|
20231102,153200,1553979675,2405,2405,2405,2405,0
|
|
20231102,153100,1553979675,2405,2405,2405,2405,0
|
|
20231102,153000,1553979675,2405,2405,2405,2405,9651
|
|
20231102,152900,1530769020,2405,2405,2405,2405,0
|
|
20231102,152800,1530769020,2405,2405,2405,2405,0
|
|
20231102,152700,1530769020,2405,2405,2405,2405,0
|
|
20231102,152600,1530769020,2405,2405,2405,2405,0
|
|
20231102,152500,1530769020,2405,2405,2405,2405,0
|
|
20231102,152400,1530769020,2405,2405,2405,2405,0
|
|
20231102,152300,1530769020,2405,2405,2405,2405,0
|
|
20231102,152200,1530769020,2405,2405,2405,2405,0
|
|
20231102,152100,1530769020,2405,2405,2405,2405,0
|
|
20231102,152000,1530769020,2405,2405,2405,2405,0
|
|
20231102,151900,1530769020,2405,2395,2405,2395,4883
|
|
20231102,151800,1519049405,2395,2400,2400,2395,269
|
|
20231102,151700,1518404845,2395,2395,2400,2395,137
|
|
20231102,151600,1518076725,2400,2400,2400,2395,1612
|
|
20231102,151500,1514212445,2400,2400,2405,2395,1924
|
|
20231102,151400,1509594555,2395,2395,2405,2395,2805
|
|
20231102,151300,1502875555,2395,2400,2405,2395,278
|
|
20231102,151200,1502208605,2410,2410,2410,2410,39
|
|
20231102,151100,1502114615,2410,2405,2410,2405,1363
|
|
20231102,151000,1498830615,2410,2400,2410,2400,2475
|
|
20231102,150900,1492885590,2400,2400,2405,2400,3338
|
|
20231102,150800,1484874380,2400,2405,2405,2395,4926
|
|
20231102,150700,1473056315,2400,2405,2405,2400,1454
|
|
20231102,150600,1469564545,2405,2400,2405,2400,2999
|
|
20231102,150500,1462364440,2405,2400,2405,2400,543
|
|
20231102,150400,1461061225,2405,2400,2405,2400,1435
|
|
20231102,150300,1457616155,2405,2405,2405,2400,785
|
|
20231102,150200,1455728240,2405,2400,2405,2400,442
|
|
20231102,150100,1454667435,2400,2400,2405,2400,1130
|
|
20231102,150000,1451955405,2400,2400,2405,2400,2958
|
|
20231102,145900,1444853700,2400,2400,2405,2400,1412
|
|
20231102,145800,1441464060,2400,2400,2405,2400,1015
|
|
20231102,145700,1439025510,2405,2395,2405,2395,784
|
|
20231102,145600,1437147220,2400,2405,2410,2390,2318
|
|
20231102,145500,1431589125,2410,2410,2410,2395,5621
|
|
20231102,145400,1418062495,2410,2395,2410,2385,15711
|
|
20231102,145300,1380439645,2400,2405,2410,2400,5379
|
|
20231102,145200,1367526510,2405,2405,2415,2400,2476
|
|
20231102,145100,1361572230,2410,2425,2430,2395,19624
|
|
20231102,145000,1314453140,2420,2425,2425,2405,14307
|
|
20231102,144900,1279893225,2425,2430,2435,2420,4318
|
|
20231102,144800,1269417810,2420,2430,2430,2410,11899
|
|
20231102,144700,1240621310,2430,2440,2455,2415,49209
|
|
20231102,144600,1120804485,2440,2430,2460,2420,122875
|
|
20231102,144500,820630285,2440,2415,2465,2410,100316
|
|
20231102,144400,575501575,2420,2405,2420,2400,12199
|
|
20231102,144300,546052915,2405,2385,2405,2385,13621
|
|
20231102,144200,513384825,2385,2385,2385,2385,125
|
|
20231102,144100,513086700,2385,2385,2385,2385,62
|
|
20231102,144000,512938830,2385,2385,2385,2385,154
|
|
20231102,143900,512571540,2385,2385,2385,2385,124
|
|
20231102,143800,512275800,2390,2385,2390,2385,471
|
|
20231102,143700,511150280,2385,2385,2385,2385,67
|
|
20231102,143600,510990485,2380,2385,2385,2380,190
|
|
20231102,143500,510537955,2385,2380,2385,2380,101
|
|
20231102,143400,510297380,2380,2380,2385,2380,125
|
|
20231102,143300,509999875,2385,2390,2390,2385,13
|
|
20231102,143200,509968865,2385,2385,2385,2380,297
|
|
20231102,143100,509260830,2385,2385,2385,2385,373
|
|
20231102,143000,508371225,2385,2385,2385,2385,401
|
|
20231102,142900,507414840,2385,2385,2385,2385,95
|
|
20231102,142800,507188265,2385,2385,2385,2385,0
|
|
20231102,142700,507188265,2385,2385,2385,2385,659
|
|
20231102,142600,505616550,2380,2380,2380,2380,215
|
|
20231102,142500,505104850,2380,2380,2380,2380,9
|
|
20231102,142400,505083430,2380,2380,2380,2380,50
|
|
20231102,142300,504964430,2380,2380,2400,2380,250
|
|
20231102,142200,504369410,2380,2380,2380,2380,100
|
|
20231102,142100,504131410,2380,2380,2380,2380,347
|
|
20231102,142000,503305550,2380,2380,2380,2380,140
|
|
20231102,141900,502972350,2385,2385,2385,2385,1
|
|
20231102,141800,502969965,2385,2385,2385,2385,0
|
|
20231102,141700,502969965,2385,2385,2385,2385,220
|
|
20231102,141600,502445265,2400,2385,2400,2385,6
|
|
20231102,141500,502430940,2385,2395,2395,2385,3000
|
|
20231102,141400,495275440,2405,2395,2405,2395,109
|
|
20231102,141300,495014375,2405,2400,2405,2395,379
|
|
20231102,141200,494105270,2405,2405,2405,2405,0
|
|
20231102,141100,494105270,2405,2405,2405,2405,0
|
|
20231102,141000,494105270,2405,2405,2405,2405,0
|
|
20231102,140900,494105270,2405,2405,2405,2405,300
|
|
20231102,140800,493383770,2400,2400,2400,2400,0
|
|
20231102,140700,493383770,2400,2400,2400,2400,22
|
|
20231102,140600,493330970,2400,2405,2405,2400,461
|
|
20231102,140500,492222295,2405,2405,2405,2405,399
|
|
20231102,140400,491262700,2405,2405,2405,2405,500
|
|
20231102,140300,490060200,2405,2405,2405,2405,27
|
|
20231102,140200,489995265,2400,2400,2400,2400,247
|
|
20231102,140100,489402465,2400,2400,2400,2400,399
|
|
20231102,140000,488444865,2400,2400,2400,2400,0
|
|
20231102,135900,488444865,2400,2400,2400,2400,0
|
|
20231102,135800,488444865,2400,2400,2400,2400,1398
|
|
20231102,135700,485089665,2400,2400,2400,2400,0
|
|
20231102,135600,485089665,2400,2400,2400,2400,1
|
|
20231102,135500,485087265,2400,2400,2400,2400,1591
|
|
20231102,135400,481268865,2400,2400,2400,2400,885
|
|
20231102,135300,479144865,2400,2400,2400,2400,786
|
|
20231102,135200,477258465,2400,2400,2400,2400,454
|
|
20231102,135100,476168865,2395,2400,2400,2395,1384
|
|
20231102,135000,472852265,2395,2395,2395,2395,0
|
|
20231102,134900,472852265,2395,2395,2395,2395,180
|
|
20231102,134800,472421165,2395,2385,2395,2385,1389
|
|
20231102,134700,469108370,2385,2385,2385,2385,2021
|
|
20231102,134600,464288285,2385,2385,2400,2385,1206
|
|
20231102,134500,461404475,2385,2385,2385,2385,286
|
|
20231102,134400,460722365,2385,2385,2385,2385,22
|
|
20231102,134300,460669895,2385,2390,2390,2385,4712
|
|
20231102,134200,449415845,2395,2400,2400,2395,201
|
|
20231102,134100,448934445,2410,2410,2410,2410,0
|
|
20231102,134000,448934445,2410,2400,2410,2390,25
|
|
20231102,133900,448874665,2400,2400,2400,2400,4
|
|
20231102,133800,448865065,2395,2390,2395,2390,897
|
|
20231102,133700,446720790,2395,2395,2395,2395,0
|
|
20231102,133600,446720790,2395,2395,2395,2395,205
|
|
20231102,133500,446229815,2390,2390,2390,2390,340
|
|
20231102,133400,445417215,2395,2395,2395,2395,0
|
|
20231102,133300,445417215,2395,2395,2395,2395,374
|
|
20231102,133200,444521485,2390,2390,2390,2390,0
|
|
20231102,133100,444521485,2390,2390,2390,2390,347
|
|
20231102,133000,443692155,2395,2395,2395,2395,468
|
|
20231102,132900,442571295,2400,2400,2400,2400,227
|
|
20231102,132800,442026495,2395,2395,2395,2395,0
|
|
20231102,132700,442026495,2395,2395,2395,2395,579
|
|
20231102,132600,440639790,2405,2405,2405,2405,1
|
|
20231102,132500,440637385,2400,2395,2400,2395,514
|
|
20231102,132400,439403815,2395,2395,2395,2395,340
|
|
20231102,132300,438589515,2400,2400,2400,2400,2000
|
|
20231102,132200,433789515,2400,2400,2400,2400,345
|
|
20231102,132100,432961515,2400,2400,2400,2400,0
|
|
20231102,132000,432961515,2400,2400,2400,2400,23
|
|
20231102,131900,432906315,2405,2405,2405,2405,335
|
|
20231102,131800,432100640,2400,2405,2405,2400,354
|
|
20231102,131700,431250550,2400,2400,2400,2400,0
|
|
20231102,131600,431250550,2400,2400,2400,2400,0
|
|
20231102,131500,431250550,2400,2400,2400,2400,396
|
|
20231102,131400,430300150,2400,2400,2400,2400,0
|
|
20231102,131300,430300150,2400,2400,2400,2400,0
|
|
20231102,131200,430300150,2400,2400,2400,2400,10
|
|
20231102,131100,430276150,2410,2410,2410,2410,623
|
|
20231102,131000,428774720,2405,2405,2405,2405,0
|
|
20231102,130900,428774720,2405,2405,2405,2405,340
|
|
20231102,130800,427957020,2410,2410,2410,2410,0
|
|
20231102,130700,427957020,2410,2405,2410,2405,1557
|
|
20231102,130600,424206655,2405,2405,2405,2405,0
|
|
20231102,130500,424206655,2405,2405,2405,2405,0
|
|
20231102,130400,424206655,2405,2405,2405,2405,340
|
|
20231102,130300,423388955,2410,2405,2410,2405,198
|
|
20231102,130200,422912510,2405,2405,2405,2405,0
|
|
20231102,130100,422912510,2405,2405,2405,2405,0
|
|
20231102,130000,422912510,2405,2405,2405,2405,23
|
|
20231102,125900,422857195,2405,2405,2405,2405,340
|
|
20231102,125800,422039495,2410,2410,2410,2410,100
|
|
20231102,125700,421798495,2415,2415,2415,2415,0
|
|
20231102,125600,421798495,2415,2415,2415,2415,0
|
|
20231102,125500,421798495,2415,2420,2420,2415,518
|
|
20231102,125400,420547520,2420,2420,2420,2420,377
|
|
20231102,125300,419635180,2420,2420,2420,2420,0
|
|
20231102,125200,419635180,2420,2415,2420,2415,3000
|
|
20231102,125100,412388505,2410,2405,2410,2405,389
|
|
20231102,125000,411451110,2400,2400,2400,2400,0
|
|
20231102,124900,411451110,2400,2400,2400,2400,602
|
|
20231102,124800,410006310,2410,2410,2410,2410,0
|
|
20231102,124700,410006310,2410,2410,2410,2410,0
|
|
20231102,124600,410006310,2410,2410,2410,2410,0
|
|
20231102,124500,410006310,2410,2410,2410,2410,209
|
|
20231102,124400,409502620,2410,2410,2410,2410,977
|
|
20231102,124300,407148050,2410,2410,2410,2410,38
|
|
20231102,124200,407056470,2410,2410,2410,2410,729
|
|
20231102,124100,405299580,2415,2410,2415,2410,401
|
|
20231102,124000,404332660,2400,2410,2410,2400,373
|
|
20231102,123900,403437360,2400,2400,2400,2400,50
|
|
20231102,123800,403317360,2405,2410,2410,2405,727
|
|
20231102,123700,401565830,2415,2415,2415,2415,0
|
|
20231102,123600,401565830,2415,2410,2415,2410,245
|
|
20231102,123500,400975155,2410,2410,2410,2410,171
|
|
20231102,123400,400563045,2420,2420,2420,2420,0
|
|
20231102,123300,400563045,2420,2420,2420,2420,0
|
|
20231102,123200,400563045,2420,2420,2420,2420,0
|
|
20231102,123100,400563045,2420,2420,2420,2420,0
|
|
20231102,123000,400563045,2420,2420,2420,2420,0
|
|
20231102,122900,400563045,2420,2420,2420,2420,0
|
|
20231102,122800,400563045,2420,2410,2420,2410,5000
|
|
20231102,122700,388481075,2410,2405,2410,2405,2081
|
|
20231102,122600,383466510,2405,2405,2405,2400,1878
|
|
20231102,122500,378949925,2405,2405,2405,2405,340
|
|
20231102,122400,378132225,2405,2405,2405,2405,0
|
|
20231102,122300,378132225,2405,2415,2415,2405,1708
|
|
20231102,122200,374020325,2415,2415,2415,2415,0
|
|
20231102,122100,374020325,2415,2405,2415,2405,4000
|
|
20231102,122000,364373615,2405,2400,2405,2385,6443
|
|
20231102,121900,348961265,2400,2405,2405,2400,1493
|
|
20231102,121800,345372300,2400,2400,2400,2400,0
|
|
20231102,121700,345372300,2400,2400,2400,2400,0
|
|
20231102,121600,345372300,2400,2400,2400,2400,0
|
|
20231102,121500,345372300,2400,2400,2400,2400,340
|
|
20231102,121400,344556300,2410,2410,2410,2410,1
|
|
20231102,121300,344553890,2405,2405,2405,2405,0
|
|
20231102,121200,344553890,2405,2405,2405,2405,389
|
|
20231102,121100,343618345,2405,2405,2405,2405,0
|
|
20231102,121000,343618345,2405,2405,2405,2405,0
|
|
20231102,120900,343618345,2405,2400,2405,2400,594
|
|
20231102,120800,342192245,2400,2400,2400,2400,0
|
|
20231102,120700,342192245,2400,2400,2400,2400,238
|
|
20231102,120600,341621045,2400,2395,2400,2395,673
|
|
20231102,120500,340006845,2390,2390,2390,2390,0
|
|
20231102,120400,340006845,2390,2390,2390,2390,0
|
|
20231102,120300,340006845,2390,2390,2390,2390,0
|
|
20231102,120200,340006845,2390,2390,2390,2390,0
|
|
20231102,120100,340006845,2390,2400,2400,2390,604
|
|
20231102,120000,338562425,2400,2400,2400,2400,445
|
|
20231102,115900,337494425,2400,2400,2400,2400,200
|
|
20231102,115800,337014425,2405,2405,2405,2405,100
|
|
20231102,115700,336773925,2400,2400,2400,2400,200
|
|
20231102,115600,336293925,2400,2395,2400,2395,561
|
|
20231102,115500,334948785,2390,2395,2395,2390,908
|
|
20231102,115400,332776665,2385,2385,2385,2385,199
|
|
20231102,115300,332302050,2390,2390,2390,2390,40
|
|
20231102,115200,332206450,2390,2390,2390,2390,0
|
|
20231102,115100,332206450,2390,2390,2390,2390,548
|
|
20231102,115000,330896730,2390,2390,2390,2390,0
|
|
20231102,114900,330896730,2390,2390,2390,2390,147
|
|
20231102,114800,330545400,2395,2395,2395,2395,340
|
|
20231102,114700,329731100,2395,2395,2395,2395,0
|
|
20231102,114600,329731100,2395,2395,2395,2395,0
|
|
20231102,114500,329731100,2395,2395,2395,2395,0
|
|
20231102,114400,329731100,2395,2395,2395,2395,0
|
|
20231102,114300,329731100,2395,2395,2395,2395,340
|
|
20231102,114200,328916800,2400,2400,2400,2400,1
|
|
20231102,114100,328914400,2410,2410,2410,2410,0
|
|
20231102,114000,328914400,2410,2390,2410,2390,430
|
|
20231102,113900,327884510,2405,2405,2405,2405,0
|
|
20231102,113800,327884510,2405,2405,2405,2405,0
|
|
20231102,113700,327884510,2405,2405,2405,2405,0
|
|
20231102,113600,327884510,2405,2395,2405,2395,1378
|
|
20231102,113500,324577385,2395,2395,2395,2395,0
|
|
20231102,113400,324577385,2395,2395,2395,2395,340
|
|
20231102,113300,323763085,2400,2400,2400,2400,0
|
|
20231102,113200,323763085,2400,2400,2400,2400,223
|
|
20231102,113100,323227885,2405,2405,2405,2405,133
|
|
20231102,113000,322908020,2405,2405,2405,2405,109
|
|
20231102,112900,322645875,2400,2405,2405,2400,90
|
|
20231102,112800,322429430,2405,2405,2405,2405,11
|
|
20231102,112700,322402975,2405,2405,2405,2405,1
|
|
20231102,112600,322400570,2405,2405,2405,2405,0
|
|
20231102,112500,322400570,2405,2405,2405,2405,409
|
|
20231102,112400,321416925,2405,2405,2405,2405,1853
|
|
20231102,112300,316960460,2405,2405,2405,2405,0
|
|
20231102,112200,316960460,2405,2405,2405,2400,1287
|
|
20231102,112100,313866665,2400,2400,2400,2400,0
|
|
20231102,112000,313866665,2400,2405,2405,2400,28
|
|
20231102,111900,313799440,2400,2400,2400,2400,370
|
|
20231102,111800,312911440,2400,2405,2405,2400,1887
|
|
20231102,111700,308374005,2405,2410,2410,2405,1551
|
|
20231102,111600,304638850,2405,2400,2410,2400,2098
|
|
20231102,111500,299599425,2400,2405,2405,2395,1200
|
|
20231102,111400,296720550,2405,2405,2405,2405,0
|
|
20231102,111300,296720550,2405,2405,2405,2405,0
|
|
20231102,111200,296720550,2405,2390,2405,2390,1024
|
|
20231102,111100,294262690,2405,2405,2405,2405,50
|
|
20231102,111000,294142440,2405,2405,2405,2405,13
|
|
20231102,110900,294111175,2390,2390,2390,2390,50
|
|
20231102,110800,293991675,2400,2400,2400,2400,0
|
|
20231102,110700,293991675,2400,2400,2400,2395,3412
|
|
20231102,110600,285813135,2405,2405,2405,2405,0
|
|
20231102,110500,285813135,2405,2405,2405,2405,0
|
|
20231102,110400,285813135,2405,2405,2405,2405,624
|
|
20231102,110300,284312415,2410,2410,2410,2410,0
|
|
20231102,110200,284312415,2410,2405,2410,2405,1340
|
|
20231102,110100,281084715,2405,2405,2405,2405,0
|
|
20231102,110000,281084715,2405,2405,2405,2405,54
|
|
20231102,105900,280954845,2410,2410,2410,2410,0
|
|
20231102,105800,280954845,2410,2410,2410,2410,397
|
|
20231102,105700,279998075,2415,2410,2415,2405,1501
|
|
20231102,105600,276374585,2405,2405,2405,2405,0
|
|
20231102,105500,276374585,2405,2405,2405,2405,0
|
|
20231102,105400,276374585,2405,2405,2405,2405,1
|
|
20231102,105300,276372180,2405,2410,2410,2405,1422
|
|
20231102,105200,272945175,2410,2410,2410,2410,8
|
|
20231102,105100,272925895,2410,2410,2410,2410,374
|
|
20231102,105000,272024555,2410,2410,2410,2410,700
|
|
20231102,104900,270337555,2410,2410,2410,2410,2105
|
|
20231102,104800,265264505,2415,2415,2415,2415,100
|
|
20231102,104700,265023005,2415,2415,2415,2415,65
|
|
20231102,104600,264866030,2420,2420,2420,2420,0
|
|
20231102,104500,264866030,2420,2420,2420,2420,163
|
|
20231102,104400,264471570,2415,2420,2420,2415,3100
|
|
20231102,104300,256970070,2415,2415,2415,2415,833
|
|
20231102,104200,254958375,2415,2415,2415,2415,0
|
|
20231102,104100,254958375,2415,2415,2420,2410,251
|
|
20231102,104000,254351870,2410,2410,2410,2410,23
|
|
20231102,103900,254296440,2420,2420,2420,2420,49
|
|
20231102,103800,254177860,2415,2410,2415,2410,1930
|
|
20231102,103700,249521380,2410,2410,2410,2410,1
|
|
20231102,103600,249518970,2405,2405,2405,2405,600
|
|
20231102,103500,248075970,2400,2400,2400,2400,2274
|
|
20231102,103400,242618370,2405,2405,2405,2405,800
|
|
20231102,103300,240694370,2405,2410,2410,2405,1243
|
|
20231102,103200,237704710,2410,2405,2410,2405,156
|
|
20231102,103100,237329030,2405,2405,2405,2405,3
|
|
20231102,103000,237321815,2405,2405,2405,2405,300
|
|
20231102,102900,236600315,2405,2405,2405,2405,200
|
|
20231102,102800,236119315,2405,2405,2405,2405,6
|
|
20231102,102700,236104885,2410,2410,2410,2410,400
|
|
20231102,102600,235140885,2405,2405,2405,2405,290
|
|
20231102,102500,234443435,2400,2400,2400,2400,6
|
|
20231102,102400,234429035,2405,2410,2410,2405,1070
|
|
20231102,102300,231854915,2410,2410,2410,2410,2914
|
|
20231102,102200,224832175,2410,2410,2410,2410,0
|
|
20231102,102100,224832175,2410,2410,2410,2410,6
|
|
20231102,102000,224817715,2410,2410,2410,2410,123
|
|
20231102,101900,224521285,2415,2415,2415,2415,0
|
|
20231102,101800,224521285,2415,2415,2415,2415,28
|
|
20231102,101700,224453665,2415,2415,2415,2410,890
|
|
20231102,101600,222307290,2420,2410,2420,2410,4090
|
|
20231102,101500,212409790,2415,2410,2415,2410,8470
|
|
20231102,101400,191969940,2405,2405,2410,2405,439
|
|
20231102,101300,190912145,2405,2405,2405,2405,106
|
|
20231102,101200,190657215,2405,2405,2405,2405,200
|
|
20231102,101100,190176215,2405,2405,2405,2405,301
|
|
20231102,101000,189452310,2405,2405,2405,2405,3
|
|
20231102,100900,189445095,2410,2410,2410,2410,360
|
|
20231102,100800,188577495,2405,2405,2405,2405,3
|
|
20231102,100700,188570280,2410,2410,2410,2410,5
|
|
20231102,100600,188558230,2410,2405,2410,2405,6266
|
|
20231102,100500,173466000,2405,2400,2405,2400,2429
|
|
20231102,100400,167636350,2400,2400,2400,2400,3
|
|
20231102,100300,167629150,2400,2400,2400,2400,0
|
|
20231102,100200,167629150,2400,2400,2400,2400,1
|
|
20231102,100100,167626750,2400,2400,2400,2400,281
|
|
20231102,100000,166952350,2400,2400,2400,2400,101
|
|
20231102,095900,166709950,2400,2400,2400,2400,200
|
|
20231102,095800,166229950,2410,2400,2410,2400,4878
|
|
20231102,095700,154493945,2400,2400,2400,2400,0
|
|
20231102,095600,154493945,2400,2400,2400,2400,558
|
|
20231102,095500,153154745,2400,2400,2400,2400,2
|
|
20231102,095400,153149945,2400,2400,2400,2400,145
|
|
20231102,095300,152801945,2400,2400,2400,2400,4512
|
|
20231102,095200,141973145,2400,2395,2400,2390,1583
|
|
20231102,095100,138186555,2395,2395,2395,2395,145
|
|
20231102,095000,137839280,2395,2395,2395,2395,0
|
|
20231102,094900,137839280,2395,2395,2395,2395,2113
|
|
20231102,094800,132778645,2395,2395,2395,2395,0
|
|
20231102,094700,132778645,2395,2395,2395,2395,80
|
|
20231102,094600,132587045,2400,2400,2400,2400,4687
|
|
20231102,094500,121338245,2400,2400,2400,2400,0
|
|
20231102,094400,121338245,2400,2400,2400,2395,542
|
|
20231102,094300,120037455,2405,2405,2405,2405,46
|
|
20231102,094200,119926825,2400,2400,2400,2400,510
|
|
20231102,094100,118702825,2400,2400,2400,2400,105
|
|
20231102,094000,118450825,2400,2400,2400,2400,5
|
|
20231102,093900,118438825,2405,2405,2405,2405,0
|
|
20231102,093800,118438825,2405,2410,2410,2405,173
|
|
20231102,093700,118022435,2410,2410,2410,2405,92
|
|
20231102,093600,117800755,2405,2405,2405,2405,1166
|
|
20231102,093500,114996525,2400,2400,2400,2400,4642
|
|
20231102,093400,103855725,2385,2395,2395,2385,7507
|
|
20231102,093300,85884150,2395,2395,2395,2395,104
|
|
20231102,093200,85635070,2395,2395,2395,2395,2
|
|
20231102,093100,85630280,2385,2385,2385,2385,0
|
|
20231102,093000,85630280,2385,2385,2385,2385,0
|
|
20231102,092900,85630280,2385,2400,2400,2385,1297
|
|
20231102,092800,82536875,2395,2395,2395,2395,1571
|
|
20231102,092700,78774330,2390,2380,2390,2370,1118
|
|
20231102,092600,76109955,2380,2380,2380,2380,0
|
|
20231102,092500,76109955,2380,2380,2380,2380,0
|
|
20231102,092400,76109955,2380,2380,2380,2380,2205
|
|
20231102,092300,70862055,2385,2385,2385,2385,0
|
|
20231102,092200,70862055,2385,2390,2400,2385,4627
|
|
20231102,092100,59823780,2390,2395,2395,2390,2689
|
|
20231102,092000,53391125,2390,2390,2390,2390,1214
|
|
20231102,091900,50489665,2385,2385,2385,2385,0
|
|
20231102,091800,50489665,2385,2385,2385,2385,866
|
|
20231102,091700,48424255,2385,2385,2385,2385,0
|
|
20231102,091600,48424255,2385,2380,2385,2380,3848
|
|
20231102,091500,39258665,2375,2375,2375,2375,55
|
|
20231102,091400,39128040,2375,2375,2375,2375,0
|
|
20231102,091300,39128040,2375,2375,2375,2375,400
|
|
20231102,091200,38178040,2375,2370,2375,2370,2
|
|
20231102,091100,38173295,2380,2365,2380,2365,27
|
|
20231102,091000,38109140,2365,2375,2375,2365,4
|
|
20231102,090900,38099670,2380,2360,2380,2360,2937
|
|
20231102,090800,31133370,2360,2360,2360,2360,369
|
|
20231102,090700,30262530,2360,2360,2360,2350,1198
|
|
20231102,090600,27441565,2360,2360,2360,2360,580
|
|
20231102,090500,26072765,2360,2370,2370,2360,28
|
|
20231102,090400,26006545,2365,2365,2370,2365,39
|
|
20231102,090300,25914280,2360,2370,2370,2360,13
|
|
20231102,090200,25883480,2350,2370,2370,2350,433
|
|
20231102,090100,24863910,2360,2385,2385,2350,7807
|
|
20231102,090000,6360275,2395,2370,2395,2370,2679
|