631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192800,873445780,2625,2625,2625,2625,1858
|
|
20231102,192700,873445780,2625,2625,2625,2625,0
|
|
20231102,192600,873445780,2625,2625,2625,2625,0
|
|
20231102,192500,873445780,2625,2625,2625,2625,0
|
|
20231102,192400,873445780,2625,2625,2625,2625,0
|
|
20231102,192300,873445780,2625,2625,2625,2625,0
|
|
20231102,192200,873445780,2625,2625,2625,2625,0
|
|
20231102,192100,873445780,2625,2625,2625,2625,0
|
|
20231102,192000,873445780,2625,2625,2625,2625,0
|
|
20231102,191900,873445780,2625,2625,2625,2625,0
|
|
20231102,191800,873445780,2625,2625,2625,2625,0
|
|
20231102,191700,873445780,2625,2625,2625,2625,0
|
|
20231102,191600,873445780,2625,2625,2625,2625,0
|
|
20231102,191500,873445780,2625,2625,2625,2625,0
|
|
20231102,191400,873445780,2625,2625,2625,2625,0
|
|
20231102,191300,873445780,2625,2625,2625,2625,0
|
|
20231102,191200,873445780,2625,2625,2625,2625,0
|
|
20231102,191100,873445780,2625,2625,2625,2625,0
|
|
20231102,191000,873445780,2625,2625,2625,2625,0
|
|
20231102,190900,873445780,2625,2625,2625,2625,0
|
|
20231102,190800,873445780,2625,2625,2625,2625,0
|
|
20231102,190700,873445780,2625,2625,2625,2625,0
|
|
20231102,190600,873445780,2625,2625,2625,2625,0
|
|
20231102,190500,873445780,2625,2625,2625,2625,0
|
|
20231102,190400,873445780,2625,2625,2625,2625,0
|
|
20231102,190300,873445780,2625,2625,2625,2625,0
|
|
20231102,190200,873445780,2625,2625,2625,2625,0
|
|
20231102,190100,873445780,2625,2625,2625,2625,0
|
|
20231102,190000,873445780,2625,2625,2625,2625,0
|
|
20231102,185900,873445780,2625,2625,2625,2625,0
|
|
20231102,185800,873445780,2625,2625,2625,2625,1858
|
|
20231102,185700,873445780,2625,2625,2625,2625,0
|
|
20231102,185600,873445780,2625,2625,2625,2625,0
|
|
20231102,185500,873445780,2625,2625,2625,2625,0
|
|
20231102,185400,873445780,2625,2625,2625,2625,0
|
|
20231102,185300,873445780,2625,2625,2625,2625,0
|
|
20231102,185200,873445780,2625,2625,2625,2625,0
|
|
20231102,185100,873445780,2625,2625,2625,2625,0
|
|
20231102,185000,873445780,2625,2625,2625,2625,0
|
|
20231102,184900,873445780,2625,2625,2625,2625,0
|
|
20231102,184800,873445780,2625,2625,2625,2625,0
|
|
20231102,184700,873445780,2625,2625,2625,2625,0
|
|
20231102,184600,873445780,2625,2625,2625,2625,0
|
|
20231102,184500,873445780,2625,2625,2625,2625,0
|
|
20231102,184400,873445780,2625,2625,2625,2625,0
|
|
20231102,184300,873445780,2625,2625,2625,2625,0
|
|
20231102,184200,873445780,2625,2625,2625,2625,0
|
|
20231102,184100,873445780,2625,2625,2625,2625,0
|
|
20231102,184000,873445780,2625,2625,2625,2625,0
|
|
20231102,183900,873445780,2625,2625,2625,2625,0
|
|
20231102,183800,873445780,2625,2625,2625,2625,0
|
|
20231102,183700,873445780,2625,2625,2625,2625,0
|
|
20231102,183600,873445780,2625,2625,2625,2625,0
|
|
20231102,183500,873445780,2625,2625,2625,2625,0
|
|
20231102,183400,873445780,2625,2625,2625,2625,0
|
|
20231102,183300,873445780,2625,2625,2625,2625,0
|
|
20231102,183200,873445780,2625,2625,2625,2625,0
|
|
20231102,183100,873445780,2625,2625,2625,2625,0
|
|
20231102,183000,873445780,2625,2625,2625,2625,0
|
|
20231102,182900,873445780,2625,2625,2625,2625,0
|
|
20231102,182800,873445780,2625,2625,2625,2625,1858
|
|
20231102,182700,873445780,2625,2625,2625,2625,0
|
|
20231102,182600,873445780,2625,2625,2625,2625,0
|
|
20231102,182500,873445780,2625,2625,2625,2625,0
|
|
20231102,182400,873445780,2625,2625,2625,2625,0
|
|
20231102,182300,873445780,2625,2625,2625,2625,0
|
|
20231102,182200,873445780,2625,2625,2625,2625,0
|
|
20231102,182100,873445780,2625,2625,2625,2625,0
|
|
20231102,182000,873445780,2625,2625,2625,2625,0
|
|
20231102,181900,873445780,2625,2625,2625,2625,0
|
|
20231102,181800,873445780,2625,2625,2625,2625,0
|
|
20231102,181700,873445780,2625,2625,2625,2625,0
|
|
20231102,181600,873445780,2625,2625,2625,2625,0
|
|
20231102,181500,873445780,2625,2625,2625,2625,0
|
|
20231102,181400,873445780,2625,2625,2625,2625,0
|
|
20231102,181300,873445780,2625,2625,2625,2625,0
|
|
20231102,181200,873445780,2625,2625,2625,2625,0
|
|
20231102,181100,873445780,2625,2625,2625,2625,0
|
|
20231102,181000,873445780,2625,2625,2625,2625,0
|
|
20231102,180900,873445780,2625,2625,2625,2625,0
|
|
20231102,180800,873445780,2625,2625,2625,2625,0
|
|
20231102,180700,873445780,2625,2625,2625,2625,0
|
|
20231102,180600,873445780,2625,2625,2625,2625,0
|
|
20231102,180500,873445780,2625,2625,2625,2625,0
|
|
20231102,180400,873445780,2625,2625,2625,2625,0
|
|
20231102,180300,873445780,2625,2625,2625,2625,0
|
|
20231102,180200,873445780,2625,2625,2625,2625,0
|
|
20231102,180100,873445780,2625,2625,2625,2625,0
|
|
20231102,180000,873445780,2625,2625,2625,2625,0
|
|
20231102,175900,873445780,2625,2625,2625,2625,0
|
|
20231102,175800,873445780,2625,2625,2625,2625,1858
|
|
20231102,175700,873445780,2625,2625,2625,2625,0
|
|
20231102,175600,873445780,2625,2625,2625,2625,0
|
|
20231102,175500,873445780,2625,2625,2625,2625,0
|
|
20231102,175400,873445780,2625,2625,2625,2625,0
|
|
20231102,175300,873445780,2625,2625,2625,2625,0
|
|
20231102,175200,873445780,2625,2625,2625,2625,0
|
|
20231102,175100,873445780,2625,2625,2625,2625,0
|
|
20231102,175000,873445780,2625,2625,2625,2625,0
|
|
20231102,174900,873445780,2625,2625,2625,2625,0
|
|
20231102,174800,873445780,2625,2625,2625,2625,0
|
|
20231102,174700,873445780,2625,2625,2625,2625,0
|
|
20231102,174600,873445780,2625,2625,2625,2625,0
|
|
20231102,174500,873445780,2625,2625,2625,2625,0
|
|
20231102,174400,873445780,2625,2625,2625,2625,0
|
|
20231102,174300,873445780,2625,2625,2625,2625,0
|
|
20231102,174200,873445780,2625,2625,2625,2625,0
|
|
20231102,174100,873445780,2625,2625,2625,2625,0
|
|
20231102,174000,873445780,2625,2625,2625,2625,0
|
|
20231102,173900,873445780,2625,2625,2625,2625,0
|
|
20231102,173800,873445780,2625,2625,2625,2625,0
|
|
20231102,173700,873445780,2625,2625,2625,2625,0
|
|
20231102,173600,873445780,2625,2625,2625,2625,0
|
|
20231102,173500,873445780,2625,2625,2625,2625,0
|
|
20231102,173400,873445780,2625,2625,2625,2625,0
|
|
20231102,173300,873445780,2625,2625,2625,2625,0
|
|
20231102,173200,873445780,2625,2625,2625,2625,0
|
|
20231102,173100,873445780,2625,2625,2625,2625,0
|
|
20231102,173000,873445780,2625,2625,2625,2625,0
|
|
20231102,172900,873445780,2625,2625,2625,2625,0
|
|
20231102,172800,873445780,2625,2625,2625,2625,1858
|
|
20231102,172700,873445780,2625,2625,2625,2625,0
|
|
20231102,172600,873445780,2625,2625,2625,2625,0
|
|
20231102,172500,873445780,2625,2625,2625,2625,0
|
|
20231102,172400,873445780,2625,2625,2625,2625,0
|
|
20231102,172300,873445780,2625,2625,2625,2625,0
|
|
20231102,172200,873445780,2625,2625,2625,2625,0
|
|
20231102,172100,873445780,2625,2625,2625,2625,0
|
|
20231102,172000,873445780,2625,2625,2625,2625,0
|
|
20231102,171900,873445780,2625,2625,2625,2625,0
|
|
20231102,171800,873445780,2625,2625,2625,2625,0
|
|
20231102,171700,873445780,2625,2625,2625,2625,0
|
|
20231102,171600,873445780,2625,2625,2625,2625,0
|
|
20231102,171500,873445780,2625,2625,2625,2625,0
|
|
20231102,171400,873445780,2625,2625,2625,2625,0
|
|
20231102,171300,873445780,2625,2625,2625,2625,0
|
|
20231102,171200,873445780,2625,2625,2625,2625,0
|
|
20231102,171100,873445780,2625,2625,2625,2625,0
|
|
20231102,171000,873445780,2625,2625,2625,2625,0
|
|
20231102,170900,873445780,2625,2625,2625,2625,0
|
|
20231102,170800,873445780,2625,2625,2625,2625,0
|
|
20231102,170700,873445780,2625,2625,2625,2625,0
|
|
20231102,170600,873445780,2625,2625,2625,2625,0
|
|
20231102,170500,873445780,2625,2625,2625,2625,0
|
|
20231102,170400,873445780,2625,2625,2625,2625,0
|
|
20231102,170300,873445780,2625,2625,2625,2625,0
|
|
20231102,170200,873445780,2625,2625,2625,2625,0
|
|
20231102,170100,873445780,2625,2625,2625,2625,0
|
|
20231102,170000,873445780,2625,2625,2625,2625,0
|
|
20231102,165900,873445780,2625,2625,2625,2625,0
|
|
20231102,165800,873445780,2625,2625,2625,2625,1858
|
|
20231102,165700,873445780,2625,2625,2625,2625,0
|
|
20231102,165600,873445780,2625,2625,2625,2625,0
|
|
20231102,165500,873445780,2625,2625,2625,2625,0
|
|
20231102,165400,873445780,2625,2625,2625,2625,0
|
|
20231102,165300,873445780,2625,2625,2625,2625,0
|
|
20231102,165200,873445780,2625,2625,2625,2625,0
|
|
20231102,165100,873445780,2625,2625,2625,2625,0
|
|
20231102,165000,873445780,2625,2625,2625,2625,0
|
|
20231102,164900,873445780,2625,2625,2625,2625,0
|
|
20231102,164800,873445780,2625,2625,2625,2625,0
|
|
20231102,164700,873445780,2625,2625,2625,2625,0
|
|
20231102,164600,873445780,2625,2625,2625,2625,0
|
|
20231102,164500,873445780,2625,2625,2625,2625,0
|
|
20231102,164400,873445780,2625,2625,2625,2625,0
|
|
20231102,164300,873445780,2625,2625,2625,2625,0
|
|
20231102,164200,873445780,2625,2625,2625,2625,0
|
|
20231102,164100,873445780,2625,2625,2625,2625,0
|
|
20231102,164000,873445780,2625,2625,2625,2625,0
|
|
20231102,163900,873445780,2625,2625,2625,2625,0
|
|
20231102,163800,873445780,2625,2625,2625,2625,0
|
|
20231102,163700,873445780,2625,2625,2625,2625,0
|
|
20231102,163600,873445780,2625,2625,2625,2625,0
|
|
20231102,163500,873445780,2625,2625,2625,2625,0
|
|
20231102,163400,873445780,2625,2625,2625,2625,0
|
|
20231102,163300,873445780,2625,2625,2625,2625,0
|
|
20231102,163200,873445780,2625,2625,2625,2625,0
|
|
20231102,163100,873445780,2625,2625,2625,2625,0
|
|
20231102,163000,873445780,2625,2625,2625,2625,0
|
|
20231102,162900,873445780,2625,2625,2625,2625,0
|
|
20231102,162800,873445780,2625,2625,2625,2625,1858
|
|
20231102,162700,873445780,2625,2625,2625,2625,0
|
|
20231102,162600,873445780,2625,2625,2625,2625,0
|
|
20231102,162500,873445780,2625,2625,2625,2625,0
|
|
20231102,162400,873445780,2625,2625,2625,2625,0
|
|
20231102,162300,873445780,2625,2625,2625,2625,0
|
|
20231102,162200,873445780,2625,2625,2625,2625,0
|
|
20231102,162100,873445780,2625,2625,2625,2625,0
|
|
20231102,162000,873445780,2625,2625,2625,2625,0
|
|
20231102,161900,873445780,2625,2625,2625,2625,0
|
|
20231102,161800,873445780,2625,2625,2625,2625,0
|
|
20231102,161700,873445780,2625,2625,2625,2625,0
|
|
20231102,161600,873445780,2625,2625,2625,2625,0
|
|
20231102,161500,873445780,2625,2625,2625,2625,0
|
|
20231102,161400,873445780,2625,2625,2625,2625,0
|
|
20231102,161300,873445780,2625,2625,2625,2625,0
|
|
20231102,161200,873445780,2625,2625,2625,2625,0
|
|
20231102,161100,873445780,2625,2625,2625,2625,0
|
|
20231102,161000,873445780,2625,2625,2625,2625,0
|
|
20231102,160900,873445780,2625,2625,2625,2625,0
|
|
20231102,160800,873445780,2625,2625,2625,2625,0
|
|
20231102,160700,873445780,2625,2625,2625,2625,0
|
|
20231102,160600,873445780,2625,2625,2625,2625,0
|
|
20231102,160500,873445780,2625,2625,2625,2625,0
|
|
20231102,160400,873445780,2625,2625,2625,2625,0
|
|
20231102,160300,873445780,2625,2625,2625,2625,0
|
|
20231102,160200,873445780,2625,2625,2625,2625,0
|
|
20231102,160100,873445780,2625,2625,2625,2625,0
|
|
20231102,160000,873445780,2625,2625,2625,2625,0
|
|
20231102,155900,873445780,2625,2625,2625,2625,0
|
|
20231102,155800,873445780,2625,2625,2625,2625,1858
|
|
20231102,155700,873445780,2625,2625,2625,2625,0
|
|
20231102,155600,873445780,2625,2625,2625,2625,0
|
|
20231102,155500,873445780,2625,2625,2625,2625,0
|
|
20231102,155400,873445780,2625,2625,2625,2625,0
|
|
20231102,155300,873445780,2625,2625,2625,2625,0
|
|
20231102,155200,873445780,2625,2625,2625,2625,0
|
|
20231102,155100,873445780,2625,2625,2625,2625,0
|
|
20231102,155000,873445780,2625,2625,2625,2625,0
|
|
20231102,154900,873445780,2625,2625,2625,2625,0
|
|
20231102,154800,873445780,2625,2625,2625,2625,0
|
|
20231102,154700,873445780,2625,2625,2625,2625,0
|
|
20231102,154600,873445780,2625,2625,2625,2625,0
|
|
20231102,154500,873445780,2625,2625,2625,2625,0
|
|
20231102,154400,873445780,2625,2625,2625,2625,0
|
|
20231102,154300,873445780,2625,2625,2625,2625,0
|
|
20231102,154200,873445780,2625,2625,2625,2625,0
|
|
20231102,154100,873445780,2625,2625,2625,2625,0
|
|
20231102,154000,873445780,2625,2625,2625,2625,0
|
|
20231102,153900,873445780,2625,2625,2625,2625,0
|
|
20231102,153800,873445780,2625,2625,2625,2625,0
|
|
20231102,153700,873445780,2625,2625,2625,2625,0
|
|
20231102,153600,873445780,2625,2625,2625,2625,0
|
|
20231102,153500,873445780,2625,2625,2625,2625,0
|
|
20231102,153400,873445780,2625,2625,2625,2625,0
|
|
20231102,153300,873445780,2625,2625,2625,2625,0
|
|
20231102,153200,873445780,2625,2625,2625,2625,0
|
|
20231102,153100,873445780,2625,2625,2625,2625,0
|
|
20231102,153000,873445780,2625,2625,2625,2625,1858
|
|
20231102,152900,868568530,2630,2630,2630,2630,0
|
|
20231102,152800,868568530,2630,2630,2630,2630,0
|
|
20231102,152700,868568530,2630,2630,2630,2630,0
|
|
20231102,152600,868568530,2630,2630,2630,2630,0
|
|
20231102,152500,868568530,2630,2630,2630,2630,0
|
|
20231102,152400,868568530,2630,2630,2630,2630,0
|
|
20231102,152300,868568530,2630,2630,2630,2630,0
|
|
20231102,152200,868568530,2630,2630,2630,2630,0
|
|
20231102,152100,868568530,2630,2630,2630,2630,0
|
|
20231102,152000,868568530,2630,2630,2630,2630,0
|
|
20231102,151900,868568530,2630,2625,2630,2620,1930
|
|
20231102,151800,863499055,2625,2625,2625,2625,45
|
|
20231102,151700,863380930,2625,2630,2630,2625,396
|
|
20231102,151600,862341325,2630,2625,2630,2625,1566
|
|
20231102,151500,858230460,2615,2615,2615,2615,4
|
|
20231102,151400,858220000,2620,2620,2625,2620,2144
|
|
20231102,151300,852602470,2620,2620,2620,2615,2391
|
|
20231102,151200,846338755,2620,2620,2620,2620,0
|
|
20231102,151100,846338755,2620,2620,2620,2620,1
|
|
20231102,151000,846336135,2620,2620,2620,2620,3988
|
|
20231102,150900,835887575,2620,2620,2620,2620,89
|
|
20231102,150800,835654395,2620,2620,2620,2620,30
|
|
20231102,150700,835575795,2615,2615,2615,2615,200
|
|
20231102,150600,835052795,2620,2615,2620,2615,663
|
|
20231102,150500,833319045,2615,2615,2615,2615,48
|
|
20231102,150400,833193525,2620,2620,2620,2620,0
|
|
20231102,150300,833193525,2620,2615,2620,2615,1308
|
|
20231102,150200,829772355,2620,2620,2620,2620,0
|
|
20231102,150100,829772355,2620,2615,2620,2615,2506
|
|
20231102,150000,823213430,2610,2610,2610,2610,540
|
|
20231102,145900,821804030,2610,2615,2615,2610,143
|
|
20231102,145800,821430300,2615,2615,2615,2615,1912
|
|
20231102,145700,816430420,2610,2610,2610,2610,0
|
|
20231102,145600,816430420,2610,2610,2610,2610,50
|
|
20231102,145500,816299920,2615,2615,2615,2615,3
|
|
20231102,145400,816292075,2615,2615,2615,2615,1800
|
|
20231102,145300,811585075,2615,2605,2615,2605,501
|
|
20231102,145200,810279960,2605,2610,2610,2605,2164
|
|
20231102,145100,804633035,2610,2610,2610,2610,18676
|
|
20231102,145000,755888675,2600,2605,2605,2595,4704
|
|
20231102,144900,743649015,2605,2610,2610,2605,4
|
|
20231102,144800,743638590,2610,2610,2610,2610,2516
|
|
20231102,144700,737071830,2605,2605,2605,2605,1632
|
|
20231102,144600,732820470,2595,2605,2605,2595,4
|
|
20231102,144500,732810080,2590,2605,2605,2590,48
|
|
20231102,144400,732685490,2605,2600,2605,2590,6096
|
|
20231102,144300,716894605,2600,2600,2605,2600,39
|
|
20231102,144200,716793085,2605,2605,2605,2605,0
|
|
20231102,144100,716793085,2605,2605,2605,2605,0
|
|
20231102,144000,716793085,2605,2605,2605,2605,0
|
|
20231102,143900,716793085,2605,2605,2605,2605,0
|
|
20231102,143800,716793085,2605,2605,2605,2605,0
|
|
20231102,143700,716793085,2605,2605,2605,2605,0
|
|
20231102,143600,716793085,2605,2595,2605,2595,1593
|
|
20231102,143500,712656055,2595,2600,2600,2595,51
|
|
20231102,143400,712523460,2600,2600,2600,2600,0
|
|
20231102,143300,712523460,2600,2600,2600,2600,0
|
|
20231102,143200,712523460,2600,2600,2600,2600,691
|
|
20231102,143100,710726860,2600,2600,2600,2600,0
|
|
20231102,143000,710726860,2600,2600,2600,2595,346
|
|
20231102,142900,709828910,2600,2600,2600,2600,0
|
|
20231102,142800,709828910,2600,2605,2605,2600,1119
|
|
20231102,142700,706919415,2610,2610,2610,2610,1
|
|
20231102,142600,706916805,2605,2605,2605,2605,0
|
|
20231102,142500,706916805,2605,2605,2605,2605,190
|
|
20231102,142400,706421855,2610,2610,2610,2610,0
|
|
20231102,142300,706421855,2610,2610,2610,2610,0
|
|
20231102,142200,706421855,2610,2605,2610,2605,411
|
|
20231102,142100,705351195,2605,2605,2605,2605,1
|
|
20231102,142000,705348590,2610,2610,2610,2610,1
|
|
20231102,141900,705345980,2590,2595,2595,2590,1304
|
|
20231102,141800,701962975,2610,2600,2610,2600,345
|
|
20231102,141700,701065965,2600,2600,2600,2600,0
|
|
20231102,141600,701065965,2600,2600,2600,2600,0
|
|
20231102,141500,701065965,2600,2600,2600,2600,0
|
|
20231102,141400,701065965,2600,2600,2600,2600,0
|
|
20231102,141300,701065965,2600,2605,2605,2600,7
|
|
20231102,141200,701047745,2600,2600,2600,2600,1041
|
|
20231102,141100,698341145,2600,2600,2600,2600,100
|
|
20231102,141000,698081145,2600,2600,2600,2600,0
|
|
20231102,140900,698081145,2600,2605,2605,2600,201
|
|
20231102,140800,697558440,2600,2600,2600,2600,0
|
|
20231102,140700,697558440,2600,2610,2610,2600,553
|
|
20231102,140600,696120605,2610,2610,2610,2610,4
|
|
20231102,140500,696110165,2610,2605,2615,2605,1011
|
|
20231102,140400,693466415,2600,2605,2605,2600,2200
|
|
20231102,140300,687744500,2610,2610,2610,2610,40
|
|
20231102,140200,687640100,2615,2615,2615,2615,0
|
|
20231102,140100,687640100,2615,2615,2615,2615,50
|
|
20231102,140000,687509350,2605,2605,2605,2605,0
|
|
20231102,135900,687509350,2605,2605,2605,2605,1200
|
|
20231102,135800,684383350,2610,2610,2610,2610,1000
|
|
20231102,135700,681773350,2605,2605,2605,2605,0
|
|
20231102,135600,681773350,2605,2605,2605,2605,126
|
|
20231102,135500,681445120,2605,2605,2605,2605,0
|
|
20231102,135400,681445120,2605,2605,2605,2605,1
|
|
20231102,135300,681442515,2605,2610,2610,2605,1400
|
|
20231102,135200,677794030,2610,2610,2610,2610,401
|
|
20231102,135100,676747420,2610,2610,2610,2610,0
|
|
20231102,135000,676747420,2610,2610,2610,2610,0
|
|
20231102,134900,676747420,2610,2610,2610,2610,1848
|
|
20231102,134800,671924140,2610,2610,2610,2610,11
|
|
20231102,134700,671895430,2610,2610,2610,2610,4
|
|
20231102,134600,671884990,2610,2610,2610,2610,1
|
|
20231102,134500,671882380,2610,2610,2610,2610,3118
|
|
20231102,134400,663744400,2610,2605,2610,2605,1735
|
|
20231102,134300,659220550,2605,2605,2605,2605,0
|
|
20231102,134200,659220550,2605,2610,2610,2605,6690
|
|
20231102,134100,641785375,2615,2615,2615,2615,0
|
|
20231102,134000,641785375,2615,2605,2615,2605,525
|
|
20231102,133900,640415200,2605,2610,2610,2605,419
|
|
20231102,133800,639323435,2615,2615,2615,2615,0
|
|
20231102,133700,639323435,2615,2615,2615,2615,201
|
|
20231102,133600,638797820,2615,2615,2615,2615,70
|
|
20231102,133500,638614770,2605,2605,2605,2605,3000
|
|
20231102,133400,630799770,2610,2610,2610,2610,0
|
|
20231102,133300,630799770,2610,2610,2610,2610,1045
|
|
20231102,133200,628072320,2615,2615,2615,2615,0
|
|
20231102,133100,628072320,2615,2615,2615,2615,536
|
|
20231102,133000,626670680,2610,2610,2610,2610,4
|
|
20231102,132900,626660240,2615,2615,2615,2615,3
|
|
20231102,132800,626652395,2615,2615,2615,2615,38
|
|
20231102,132700,626553025,2610,2610,2610,2610,0
|
|
20231102,132600,626553025,2610,2610,2610,2610,1100
|
|
20231102,132500,623682025,2610,2610,2610,2610,0
|
|
20231102,132400,623682025,2610,2610,2610,2610,0
|
|
20231102,132300,623682025,2610,2610,2610,2610,2
|
|
20231102,132200,623676805,2610,2610,2610,2610,139
|
|
20231102,132100,623314015,2610,2610,2610,2610,0
|
|
20231102,132000,623314015,2610,2610,2610,2610,333
|
|
20231102,131900,622444885,2610,2610,2610,2610,0
|
|
20231102,131800,622444885,2610,2610,2610,2610,0
|
|
20231102,131700,622444885,2610,2610,2610,2610,2
|
|
20231102,131600,622439665,2610,2615,2615,2610,141
|
|
20231102,131500,622070955,2615,2615,2615,2615,1
|
|
20231102,131400,622068340,2615,2615,2615,2615,0
|
|
20231102,131300,622068340,2615,2615,2615,2615,1
|
|
20231102,131200,622065725,2610,2610,2610,2610,200
|
|
20231102,131100,621543725,2605,2605,2605,2605,0
|
|
20231102,131000,621543725,2605,2605,2605,2605,0
|
|
20231102,130900,621543725,2605,2605,2605,2605,0
|
|
20231102,130800,621543725,2605,2605,2605,2605,0
|
|
20231102,130700,621543725,2605,2610,2610,2605,1000
|
|
20231102,130600,618937345,2620,2620,2620,2620,0
|
|
20231102,130500,618937345,2620,2620,2620,2620,0
|
|
20231102,130400,618937345,2620,2620,2620,2620,1
|
|
20231102,130300,618934725,2605,2605,2605,2605,0
|
|
20231102,130200,618934725,2605,2610,2610,2605,565
|
|
20231102,130100,617462045,2615,2615,2615,2615,622
|
|
20231102,130000,615835515,2615,2615,2615,2615,0
|
|
20231102,125900,615835515,2615,2615,2615,2615,0
|
|
20231102,125800,615835515,2615,2610,2615,2610,1003
|
|
20231102,125700,613217680,2610,2615,2615,2610,65
|
|
20231102,125600,613047955,2615,2615,2615,2615,49
|
|
20231102,125500,612919820,2615,2615,2615,2615,5
|
|
20231102,125400,612906745,2615,2615,2615,2615,0
|
|
20231102,125300,612906745,2615,2615,2615,2610,260
|
|
20231102,125200,612227845,2615,2615,2615,2615,10
|
|
20231102,125100,612201695,2615,2615,2615,2615,1300
|
|
20231102,125000,608802195,2615,2615,2615,2615,0
|
|
20231102,124900,608802195,2615,2615,2615,2615,0
|
|
20231102,124800,608802195,2615,2615,2615,2615,0
|
|
20231102,124700,608802195,2615,2615,2615,2615,500
|
|
20231102,124600,607494695,2615,2615,2615,2615,200
|
|
20231102,124500,606971695,2610,2615,2615,2610,522
|
|
20231102,124400,605609125,2615,2615,2615,2615,1
|
|
20231102,124300,605606510,2610,2615,2615,2610,177
|
|
20231102,124200,605144155,2610,2610,2610,2610,0
|
|
20231102,124100,605144155,2610,2610,2610,2610,0
|
|
20231102,124000,605144155,2610,2610,2610,2610,80
|
|
20231102,123900,604935355,2610,2610,2610,2610,1012
|
|
20231102,123800,602294035,2610,2610,2610,2610,0
|
|
20231102,123700,602294035,2610,2610,2610,2610,7
|
|
20231102,123600,602275765,2615,2615,2615,2615,0
|
|
20231102,123500,602275765,2615,2615,2615,2615,0
|
|
20231102,123400,602275765,2615,2610,2615,2610,6
|
|
20231102,123300,602260095,2610,2610,2610,2610,42
|
|
20231102,123200,602150475,2610,2610,2610,2610,0
|
|
20231102,123100,602150475,2610,2610,2610,2610,59
|
|
20231102,123000,601996485,2610,2610,2610,2610,0
|
|
20231102,122900,601996485,2610,2610,2610,2610,10
|
|
20231102,122800,601970385,2605,2605,2605,2605,0
|
|
20231102,122700,601970385,2605,2605,2605,2605,0
|
|
20231102,122600,601970385,2605,2605,2605,2605,0
|
|
20231102,122500,601970385,2605,2620,2620,2605,70
|
|
20231102,122400,601788020,2620,2620,2620,2620,0
|
|
20231102,122300,601788020,2620,2615,2620,2605,1021
|
|
20231102,122200,599123845,2615,2615,2615,2615,1
|
|
20231102,122100,599121230,2615,2615,2615,2615,20
|
|
20231102,122000,599068930,2615,2615,2615,2615,197
|
|
20231102,121900,598553775,2615,2615,2615,2615,0
|
|
20231102,121800,598553775,2615,2615,2615,2615,1
|
|
20231102,121700,598551160,2615,2615,2615,2615,1
|
|
20231102,121600,598548545,2615,2615,2615,2615,0
|
|
20231102,121500,598548545,2615,2610,2615,2610,52
|
|
20231102,121400,598412815,2605,2610,2615,2605,504
|
|
20231102,121300,597098020,2610,2610,2610,2610,25
|
|
20231102,121200,597032770,2615,2615,2615,2615,0
|
|
20231102,121100,597032770,2615,2615,2615,2615,21
|
|
20231102,121000,596977855,2615,2615,2615,2615,101
|
|
20231102,120900,596713740,2615,2615,2615,2615,1
|
|
20231102,120800,596711125,2615,2615,2615,2615,0
|
|
20231102,120700,596711125,2615,2615,2615,2615,0
|
|
20231102,120600,596711125,2615,2615,2615,2615,1
|
|
20231102,120500,596708510,2620,2620,2620,2620,0
|
|
20231102,120400,596708510,2620,2615,2620,2615,411
|
|
20231102,120300,595632065,2620,2620,2620,2620,1
|
|
20231102,120200,595629445,2615,2610,2615,2610,5
|
|
20231102,120100,595616380,2610,2610,2610,2610,30
|
|
20231102,120000,595538080,2610,2610,2610,2610,200
|
|
20231102,115900,595016080,2610,2610,2610,2610,30
|
|
20231102,115800,594937780,2620,2620,2620,2620,0
|
|
20231102,115700,594937780,2620,2620,2620,2620,0
|
|
20231102,115600,594937780,2620,2620,2620,2620,22
|
|
20231102,115500,594880140,2615,2610,2615,2610,380
|
|
20231102,115400,593886445,2610,2610,2610,2610,2
|
|
20231102,115300,593881225,2610,2605,2610,2605,102
|
|
20231102,115200,593615015,2610,2610,2610,2610,501
|
|
20231102,115100,592307405,2615,2615,2615,2615,5
|
|
20231102,115000,592294330,2615,2610,2615,2610,3
|
|
20231102,114900,592286495,2615,2615,2615,2615,100
|
|
20231102,114800,592024995,2615,2615,2615,2615,1
|
|
20231102,114700,592022380,2615,2610,2615,2610,91
|
|
20231102,114600,591784865,2610,2610,2610,2610,0
|
|
20231102,114500,591784865,2610,2610,2610,2610,0
|
|
20231102,114400,591784865,2610,2610,2610,2610,763
|
|
20231102,114300,589793435,2615,2615,2615,2615,1
|
|
20231102,114200,589790820,2615,2615,2615,2615,857
|
|
20231102,114100,587549765,2615,2615,2615,2615,1112
|
|
20231102,114000,584641885,2615,2615,2615,2615,558
|
|
20231102,113900,583182715,2615,2620,2620,2615,87
|
|
20231102,113800,582955205,2620,2620,2620,2620,102
|
|
20231102,113700,582687965,2620,2620,2620,2615,688
|
|
20231102,113600,580885410,2620,2620,2620,2620,50
|
|
20231102,113500,580754410,2625,2620,2625,2615,693
|
|
20231102,113400,578938750,2625,2625,2625,2625,1
|
|
20231102,113300,578936125,2615,2620,2620,2615,632
|
|
20231102,113200,577280300,2620,2620,2620,2620,1896
|
|
20231102,113100,572312780,2620,2625,2625,2620,11
|
|
20231102,113000,572283955,2620,2620,2620,2620,1287
|
|
20231102,112900,568912015,2625,2625,2625,2625,0
|
|
20231102,112800,568912015,2625,2620,2625,2620,154
|
|
20231102,112700,568508265,2620,2620,2620,2620,1
|
|
20231102,112600,568505645,2620,2620,2620,2620,0
|
|
20231102,112500,568505645,2620,2620,2620,2620,41
|
|
20231102,112400,568398225,2620,2620,2620,2620,100
|
|
20231102,112300,568136225,2620,2620,2620,2620,651
|
|
20231102,112200,566430605,2625,2625,2625,2625,1
|
|
20231102,112100,566427980,2625,2625,2625,2625,8
|
|
20231102,112000,566406980,2620,2620,2620,2620,155
|
|
20231102,111900,566000880,2620,2620,2620,2620,50
|
|
20231102,111800,565869880,2625,2625,2625,2625,446
|
|
20231102,111700,564699130,2625,2625,2625,2625,800
|
|
20231102,111600,562599130,2620,2620,2620,2620,650
|
|
20231102,111500,560896130,2620,2620,2620,2620,348
|
|
20231102,111400,559984370,2620,2620,2620,2620,39
|
|
20231102,111300,559882190,2620,2625,2625,2620,232
|
|
20231102,111200,559274250,2620,2620,2620,2620,615
|
|
20231102,111100,557662950,2620,2620,2620,2620,504
|
|
20231102,111000,556342470,2620,2620,2620,2620,2
|
|
20231102,110900,556337230,2620,2620,2620,2620,0
|
|
20231102,110800,556337230,2620,2630,2630,2620,1341
|
|
20231102,110700,552817010,2630,2625,2630,2625,1151
|
|
20231102,110600,549795630,2625,2625,2625,2625,126
|
|
20231102,110500,549464880,2630,2630,2630,2630,70
|
|
20231102,110400,549280780,2625,2625,2625,2625,343
|
|
20231102,110300,548380405,2625,2630,2630,2620,537
|
|
20231102,110200,546969280,2625,2620,2625,2615,5392
|
|
20231102,110100,532818530,2620,2620,2620,2620,188
|
|
20231102,110000,532325970,2620,2620,2620,2620,252
|
|
20231102,105900,531665730,2610,2610,2610,2610,511
|
|
20231102,105800,530332020,2615,2615,2615,2615,5
|
|
20231102,105700,530318945,2620,2620,2620,2620,1
|
|
20231102,105600,530316325,2620,2615,2620,2615,6
|
|
20231102,105500,530300630,2615,2605,2615,2605,54
|
|
20231102,105400,530159820,2605,2605,2605,2605,0
|
|
20231102,105300,530159820,2605,2620,2620,2605,3027
|
|
20231102,105200,522244285,2620,2620,2620,2620,0
|
|
20231102,105100,522244285,2620,2620,2625,2615,1156
|
|
20231102,105000,519218175,2625,2620,2625,2620,12
|
|
20231102,104900,519186725,2620,2620,2620,2620,798
|
|
20231102,104800,517095965,2615,2620,2620,2615,787
|
|
20231102,104700,515037935,2620,2620,2620,2620,717
|
|
20231102,104600,513159395,2625,2625,2625,2625,1
|
|
20231102,104500,513156770,2625,2625,2625,2625,0
|
|
20231102,104400,513156770,2625,2625,2625,2625,215
|
|
20231102,104300,512592395,2630,2630,2630,2630,0
|
|
20231102,104200,512592395,2630,2620,2630,2620,665
|
|
20231102,104100,510848995,2625,2625,2625,2625,1
|
|
20231102,104000,510846370,2625,2625,2625,2625,38
|
|
20231102,103900,510746620,2630,2630,2630,2630,18
|
|
20231102,103800,510699280,2620,2630,2630,2615,928
|
|
20231102,103700,508258995,2635,2625,2635,2625,14871
|
|
20231102,103600,469148625,2630,2625,2630,2625,718
|
|
20231102,103500,467262920,2625,2625,2625,2625,5250
|
|
20231102,103400,453481670,2620,2620,2620,2620,9446
|
|
20231102,103300,428733150,2620,2615,2620,2615,6576
|
|
20231102,103200,411536410,2615,2615,2615,2610,124
|
|
20231102,103100,411212520,2605,2610,2610,2605,1551
|
|
20231102,103000,407166645,2610,2610,2610,2610,400
|
|
20231102,102900,406122645,2610,2610,2615,2610,159
|
|
20231102,102800,405707155,2610,2610,2610,2610,30
|
|
20231102,102700,405628855,2610,2610,2610,2610,2641
|
|
20231102,102600,398735845,2610,2615,2615,2610,333
|
|
20231102,102500,397865460,2610,2610,2610,2610,156
|
|
20231102,102400,397458300,2610,2610,2610,2610,3582
|
|
20231102,102300,388109280,2610,2610,2610,2610,939
|
|
20231102,102200,385658490,2605,2605,2605,2605,3
|
|
20231102,102100,385650675,2605,2610,2610,2605,1354
|
|
20231102,102000,382119085,2610,2610,2610,2610,2453
|
|
20231102,101900,375716755,2610,2610,2610,2610,300
|
|
20231102,101800,374933755,2610,2600,2610,2600,59
|
|
20231102,101700,374779865,2600,2600,2600,2600,509
|
|
20231102,101600,373456465,2610,2610,2610,2610,0
|
|
20231102,101500,373456465,2610,2610,2610,2610,40
|
|
20231102,101400,373352065,2600,2600,2600,2600,0
|
|
20231102,101300,373352065,2600,2600,2600,2600,1050
|
|
20231102,101200,370622065,2610,2600,2610,2600,671
|
|
20231102,101100,368877455,2600,2605,2605,2600,1843
|
|
20231102,101000,364076585,2610,2610,2610,2610,99
|
|
20231102,100900,363818195,2610,2610,2610,2610,295
|
|
20231102,100800,363048245,2605,2605,2605,2605,146
|
|
20231102,100700,362667915,2605,2610,2610,2605,74
|
|
20231102,100600,362475075,2605,2605,2605,2605,57
|
|
20231102,100500,362326590,2610,2610,2610,2610,310
|
|
20231102,100400,361517490,2610,2605,2610,2605,23
|
|
20231102,100300,361457525,2610,2610,2610,2610,199
|
|
20231102,100200,360938135,2615,2615,2615,2610,1084
|
|
20231102,100100,358108390,2610,2615,2615,2610,893
|
|
20231102,100000,355777340,2615,2610,2615,2610,464
|
|
20231102,095900,354565690,2615,2615,2615,2615,132
|
|
20231102,095800,354220510,2615,2615,2615,2610,2512
|
|
20231102,095700,347664135,2615,2605,2615,2605,11481
|
|
20231102,095600,317710500,2610,2605,2610,2605,9049
|
|
20231102,095500,294137850,2595,2600,2600,2595,1655
|
|
20231102,095400,289836360,2600,2600,2600,2600,508
|
|
20231102,095300,288515560,2600,2605,2605,2600,253
|
|
20231102,095200,287857255,2600,2595,2600,2595,3498
|
|
20231102,095100,278763420,2600,2595,2600,2595,743
|
|
20231102,095000,276835125,2595,2595,2595,2595,0
|
|
20231102,094900,276835125,2595,2590,2595,2590,2159
|
|
20231102,094800,271232555,2590,2590,2590,2590,33
|
|
20231102,094700,271147085,2590,2590,2590,2590,245
|
|
20231102,094600,270512535,2590,2590,2590,2590,70
|
|
20231102,094500,270331235,2590,2600,2600,2590,36
|
|
20231102,094400,270237645,2605,2605,2605,2605,0
|
|
20231102,094300,270237645,2605,2605,2605,2590,3170
|
|
20231102,094200,261984510,2610,2610,2610,2610,1534
|
|
20231102,094100,257980770,2610,2605,2610,2605,3307
|
|
20231102,094000,249349650,2605,2605,2605,2605,803
|
|
20231102,093900,247257835,2605,2600,2605,2600,1194
|
|
20231102,093800,244149095,2600,2595,2600,2590,16520
|
|
20231102,093700,201206420,2595,2595,2595,2595,50
|
|
20231102,093600,201076670,2595,2590,2595,2590,161
|
|
20231102,093500,200659655,2595,2595,2595,2595,972
|
|
20231102,093400,198137315,2595,2595,2595,2595,2545
|
|
20231102,093300,191533040,2595,2595,2595,2595,2
|
|
20231102,093200,191527850,2595,2595,2595,2595,49
|
|
20231102,093100,191400695,2595,2595,2595,2595,3
|
|
20231102,093000,191392910,2595,2585,2595,2585,11
|
|
20231102,092900,191364465,2585,2590,2595,2585,396
|
|
20231102,092800,190340640,2590,2590,2590,2585,2801
|
|
20231102,092700,183086105,2590,2590,2590,2585,1659
|
|
20231102,092600,178794335,2590,2590,2595,2590,491
|
|
20231102,092500,177521645,2590,2595,2595,2590,662
|
|
20231102,092400,175807005,2595,2595,2595,2590,52
|
|
20231102,092300,175672075,2595,2600,2600,2595,1246
|
|
20231102,092200,172438415,2600,2600,2600,2595,1087
|
|
20231102,092100,169617130,2595,2595,2600,2595,748
|
|
20231102,092000,167676045,2595,2595,2595,2595,2017
|
|
20231102,091900,162441930,2595,2590,2595,2590,2127
|
|
20231102,091800,156932940,2590,2585,2590,2575,3923
|
|
20231102,091700,146810995,2590,2580,2590,2580,2492
|
|
20231102,091600,140371660,2585,2575,2585,2575,1045
|
|
20231102,091500,137670745,2575,2575,2590,2575,5116
|
|
20231102,091400,124468635,2570,2585,2585,2570,1991
|
|
20231102,091300,119340045,2585,2575,2585,2575,904
|
|
20231102,091200,117007900,2575,2575,2575,2565,2098
|
|
20231102,091100,111614715,2575,2580,2585,2575,273
|
|
20231102,091000,110910375,2580,2585,2590,2580,1195
|
|
20231102,090900,107827100,2585,2590,2590,2585,359
|
|
20231102,090800,106898465,2585,2585,2590,2585,499
|
|
20231102,090700,105607095,2590,2560,2590,2560,8409
|
|
20231102,090600,83977105,2560,2570,2570,2560,1032
|
|
20231102,090500,81330590,2570,2565,2570,2555,1536
|
|
20231102,090400,77386110,2565,2555,2565,2550,2310
|
|
20231102,090300,71477795,2555,2555,2570,2550,2320
|
|
20231102,090200,65549515,2555,2575,2575,2555,5136
|
|
20231102,090100,52359160,2575,2565,2575,2560,10970
|
|
20231102,090000,24160620,2570,2555,2570,2555,9449
|