568 lines
27 KiB
CSV
568 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192500,810679080,2760,2760,2760,2760,6837
|
|
20231116,192400,810679080,2760,2760,2760,2760,0
|
|
20231116,192300,810679080,2760,2760,2760,2760,0
|
|
20231116,192200,810679080,2760,2760,2760,2760,0
|
|
20231116,192100,810679080,2760,2760,2760,2760,0
|
|
20231116,192000,810679080,2760,2760,2760,2760,0
|
|
20231116,191900,810679080,2760,2760,2760,2760,0
|
|
20231116,191800,810679080,2760,2760,2760,2760,0
|
|
20231116,191700,810679080,2760,2760,2760,2760,0
|
|
20231116,191600,810679080,2760,2760,2760,2760,0
|
|
20231116,191500,810679080,2760,2760,2760,2760,0
|
|
20231116,191400,810679080,2760,2760,2760,2760,0
|
|
20231116,191300,810679080,2760,2760,2760,2760,0
|
|
20231116,191200,810679080,2760,2760,2760,2760,0
|
|
20231116,191100,810679080,2760,2760,2760,2760,0
|
|
20231116,191000,810679080,2760,2760,2760,2760,0
|
|
20231116,190900,810679080,2760,2760,2760,2760,0
|
|
20231116,190800,810679080,2760,2760,2760,2760,0
|
|
20231116,190700,810679080,2760,2760,2760,2760,0
|
|
20231116,190600,810679080,2760,2760,2760,2760,0
|
|
20231116,190500,810679080,2760,2760,2760,2760,0
|
|
20231116,190400,810679080,2760,2760,2760,2760,0
|
|
20231116,190300,810679080,2760,2760,2760,2760,0
|
|
20231116,190200,810679080,2760,2760,2760,2760,0
|
|
20231116,190100,810679080,2760,2760,2760,2760,0
|
|
20231116,190000,810679080,2760,2760,2760,2760,0
|
|
20231116,185900,810679080,2760,2760,2760,2760,0
|
|
20231116,185800,810679080,2760,2760,2760,2760,0
|
|
20231116,185700,810679080,2760,2760,2760,2760,0
|
|
20231116,185600,810679080,2760,2760,2760,2760,0
|
|
20231116,185500,810679080,2760,2760,2760,2760,6837
|
|
20231116,185400,810679080,2760,2760,2760,2760,0
|
|
20231116,185300,810679080,2760,2760,2760,2760,0
|
|
20231116,185200,810679080,2760,2760,2760,2760,0
|
|
20231116,185100,810679080,2760,2760,2760,2760,0
|
|
20231116,185000,810679080,2760,2760,2760,2760,0
|
|
20231116,184900,810679080,2760,2760,2760,2760,0
|
|
20231116,184800,810679080,2760,2760,2760,2760,0
|
|
20231116,184700,810679080,2760,2760,2760,2760,0
|
|
20231116,184600,810679080,2760,2760,2760,2760,0
|
|
20231116,184500,810679080,2760,2760,2760,2760,0
|
|
20231116,184400,810679080,2760,2760,2760,2760,0
|
|
20231116,184300,810679080,2760,2760,2760,2760,0
|
|
20231116,184200,810679080,2760,2760,2760,2760,0
|
|
20231116,184100,810679080,2760,2760,2760,2760,0
|
|
20231116,184000,810679080,2760,2760,2760,2760,0
|
|
20231116,183900,810679080,2760,2760,2760,2760,0
|
|
20231116,183800,810679080,2760,2760,2760,2760,0
|
|
20231116,183700,810679080,2760,2760,2760,2760,0
|
|
20231116,183600,810679080,2760,2760,2760,2760,0
|
|
20231116,183500,810679080,2760,2760,2760,2760,0
|
|
20231116,183400,810679080,2760,2760,2760,2760,0
|
|
20231116,183300,810679080,2760,2760,2760,2760,0
|
|
20231116,183200,810679080,2760,2760,2760,2760,0
|
|
20231116,183100,810679080,2760,2760,2760,2760,0
|
|
20231116,183000,810679080,2760,2760,2760,2760,0
|
|
20231116,182900,810679080,2760,2760,2760,2760,0
|
|
20231116,182800,810679080,2760,2760,2760,2760,0
|
|
20231116,182700,810679080,2760,2760,2760,2760,0
|
|
20231116,182600,810679080,2760,2760,2760,2760,0
|
|
20231116,182500,810679080,2760,2760,2760,2760,6837
|
|
20231116,182400,810679080,2760,2760,2760,2760,0
|
|
20231116,182300,810679080,2760,2760,2760,2760,0
|
|
20231116,182200,810679080,2760,2760,2760,2760,0
|
|
20231116,182100,810679080,2760,2760,2760,2760,0
|
|
20231116,182000,810679080,2760,2760,2760,2760,0
|
|
20231116,181900,810679080,2760,2760,2760,2760,0
|
|
20231116,181800,810679080,2760,2760,2760,2760,0
|
|
20231116,181700,810679080,2760,2760,2760,2760,0
|
|
20231116,181600,810679080,2760,2760,2760,2760,0
|
|
20231116,181500,810679080,2760,2760,2760,2760,0
|
|
20231116,181400,810679080,2760,2760,2760,2760,0
|
|
20231116,181300,810679080,2760,2760,2760,2760,0
|
|
20231116,181200,810679080,2760,2760,2760,2760,0
|
|
20231116,181100,810679080,2760,2760,2760,2760,0
|
|
20231116,181000,810679080,2760,2760,2760,2760,0
|
|
20231116,180900,810679080,2760,2760,2760,2760,0
|
|
20231116,180800,810679080,2760,2760,2760,2760,0
|
|
20231116,180700,810679080,2760,2760,2760,2760,0
|
|
20231116,180600,810679080,2760,2760,2760,2760,0
|
|
20231116,180500,810679080,2760,2760,2760,2760,0
|
|
20231116,180400,810679080,2760,2760,2760,2760,0
|
|
20231116,180300,810679080,2760,2760,2760,2760,0
|
|
20231116,180200,810679080,2760,2760,2760,2760,0
|
|
20231116,180100,810679080,2760,2760,2760,2760,0
|
|
20231116,180000,810679080,2760,2760,2760,2760,0
|
|
20231116,175900,810679080,2760,2760,2760,2760,0
|
|
20231116,175800,810679080,2760,2760,2760,2760,0
|
|
20231116,175700,810679080,2760,2760,2760,2760,0
|
|
20231116,175600,810679080,2760,2760,2760,2760,0
|
|
20231116,175500,810679080,2760,2760,2760,2760,6837
|
|
20231116,175400,810679080,2760,2760,2760,2760,0
|
|
20231116,175300,810679080,2760,2760,2760,2760,0
|
|
20231116,175200,810679080,2760,2760,2760,2760,0
|
|
20231116,175100,810679080,2760,2760,2760,2760,0
|
|
20231116,175000,810679080,2760,2760,2760,2760,0
|
|
20231116,174900,810679080,2760,2760,2760,2760,0
|
|
20231116,174800,810679080,2760,2760,2760,2760,0
|
|
20231116,174700,810679080,2760,2760,2760,2760,0
|
|
20231116,174600,810679080,2760,2760,2760,2760,0
|
|
20231116,174500,810679080,2760,2760,2760,2760,0
|
|
20231116,174400,810679080,2760,2760,2760,2760,0
|
|
20231116,174300,810679080,2760,2760,2760,2760,0
|
|
20231116,174200,810679080,2760,2760,2760,2760,0
|
|
20231116,174100,810679080,2760,2760,2760,2760,0
|
|
20231116,174000,810679080,2760,2760,2760,2760,0
|
|
20231116,173900,810679080,2760,2760,2760,2760,0
|
|
20231116,173800,810679080,2760,2760,2760,2760,0
|
|
20231116,173700,810679080,2760,2760,2760,2760,0
|
|
20231116,173600,810679080,2760,2760,2760,2760,0
|
|
20231116,173500,810679080,2760,2760,2760,2760,0
|
|
20231116,173400,810679080,2760,2760,2760,2760,0
|
|
20231116,173300,810679080,2760,2760,2760,2760,0
|
|
20231116,173200,810679080,2760,2760,2760,2760,0
|
|
20231116,173100,810679080,2760,2760,2760,2760,0
|
|
20231116,173000,810679080,2760,2760,2760,2760,0
|
|
20231116,172900,810679080,2760,2760,2760,2760,0
|
|
20231116,172800,810679080,2760,2760,2760,2760,0
|
|
20231116,172700,810679080,2760,2760,2760,2760,0
|
|
20231116,172600,810679080,2760,2760,2760,2760,0
|
|
20231116,172500,810679080,2760,2760,2760,2760,6837
|
|
20231116,172400,810679080,2760,2760,2760,2760,0
|
|
20231116,172300,810679080,2760,2760,2760,2760,0
|
|
20231116,172200,810679080,2760,2760,2760,2760,0
|
|
20231116,172100,810679080,2760,2760,2760,2760,0
|
|
20231116,172000,810679080,2760,2760,2760,2760,0
|
|
20231116,171900,810679080,2760,2760,2760,2760,0
|
|
20231116,171800,810679080,2760,2760,2760,2760,0
|
|
20231116,171700,810679080,2760,2760,2760,2760,0
|
|
20231116,171600,810679080,2760,2760,2760,2760,0
|
|
20231116,171500,810679080,2760,2760,2760,2760,0
|
|
20231116,171400,810679080,2760,2760,2760,2760,0
|
|
20231116,171300,810679080,2760,2760,2760,2760,0
|
|
20231116,171200,810679080,2760,2760,2760,2760,0
|
|
20231116,171100,810679080,2760,2760,2760,2760,0
|
|
20231116,171000,810679080,2760,2760,2760,2760,0
|
|
20231116,170900,810679080,2760,2760,2760,2760,0
|
|
20231116,170800,810679080,2760,2760,2760,2760,0
|
|
20231116,170700,810679080,2760,2760,2760,2760,0
|
|
20231116,170600,810679080,2760,2760,2760,2760,0
|
|
20231116,170500,810679080,2760,2760,2760,2760,0
|
|
20231116,170400,810679080,2760,2760,2760,2760,0
|
|
20231116,170300,810679080,2760,2760,2760,2760,0
|
|
20231116,170200,810679080,2760,2760,2760,2760,0
|
|
20231116,170100,810679080,2760,2760,2760,2760,0
|
|
20231116,170000,810679080,2760,2760,2760,2760,0
|
|
20231116,165900,810679080,2760,2760,2760,2760,0
|
|
20231116,165800,810679080,2760,2760,2760,2760,0
|
|
20231116,165700,810679080,2760,2760,2760,2760,0
|
|
20231116,165600,810679080,2760,2760,2760,2760,0
|
|
20231116,165500,810679080,2760,2760,2760,2760,6837
|
|
20231116,165400,810679080,2760,2760,2760,2760,0
|
|
20231116,165300,810679080,2760,2760,2760,2760,0
|
|
20231116,165200,810679080,2760,2760,2760,2760,0
|
|
20231116,165100,810679080,2760,2760,2760,2760,0
|
|
20231116,165000,810679080,2760,2760,2760,2760,0
|
|
20231116,164900,810679080,2760,2760,2760,2760,0
|
|
20231116,164800,810679080,2760,2760,2760,2760,0
|
|
20231116,164700,810679080,2760,2760,2760,2760,0
|
|
20231116,164600,810679080,2760,2760,2760,2760,0
|
|
20231116,164500,810679080,2760,2760,2760,2760,0
|
|
20231116,164400,810679080,2760,2760,2760,2760,0
|
|
20231116,164300,810679080,2760,2760,2760,2760,0
|
|
20231116,164200,810679080,2760,2760,2760,2760,0
|
|
20231116,164100,810679080,2760,2760,2760,2760,0
|
|
20231116,164000,810679080,2760,2760,2760,2760,0
|
|
20231116,163900,810679080,2760,2760,2760,2760,0
|
|
20231116,163800,810679080,2760,2760,2760,2760,0
|
|
20231116,163700,810679080,2760,2760,2760,2760,0
|
|
20231116,163600,810679080,2760,2760,2760,2760,0
|
|
20231116,163500,810679080,2760,2760,2760,2760,0
|
|
20231116,163400,810679080,2760,2760,2760,2760,0
|
|
20231116,163300,810679080,2760,2760,2760,2760,0
|
|
20231116,163200,810679080,2760,2760,2760,2760,0
|
|
20231116,163100,810679080,2760,2760,2760,2760,0
|
|
20231116,163000,810679080,2760,2760,2760,2760,6837
|
|
20231116,162900,791808960,2760,2760,2760,2760,0
|
|
20231116,162800,791808960,2760,2760,2760,2760,0
|
|
20231116,162700,791808960,2760,2760,2760,2760,0
|
|
20231116,162600,791808960,2760,2760,2760,2760,0
|
|
20231116,162500,791808960,2760,2760,2760,2760,0
|
|
20231116,162400,791808960,2760,2760,2760,2760,0
|
|
20231116,162300,791808960,2760,2760,2760,2760,0
|
|
20231116,162200,791808960,2760,2760,2760,2760,0
|
|
20231116,162100,791808960,2760,2760,2760,2760,0
|
|
20231116,162000,791808960,2760,2760,2760,2760,0
|
|
20231116,161900,791808960,2760,2755,2760,2755,1006
|
|
20231116,161800,789032430,2755,2755,2755,2755,829
|
|
20231116,161700,786748535,2755,2755,2755,2755,436
|
|
20231116,161600,785547355,2755,2755,2755,2755,99
|
|
20231116,161500,785274610,2755,2755,2760,2755,170
|
|
20231116,161400,784806160,2755,2755,2760,2755,65
|
|
20231116,161300,784626935,2760,2760,2760,2760,40
|
|
20231116,161200,784516535,2760,2760,2760,2760,300
|
|
20231116,161100,783688535,2760,2765,2765,2760,640
|
|
20231116,161000,781921910,2760,2760,2760,2760,0
|
|
20231116,160900,781921910,2760,2760,2760,2760,4
|
|
20231116,160800,781910870,2760,2760,2760,2760,131
|
|
20231116,160700,781549310,2760,2760,2765,2760,282
|
|
20231116,160600,780770085,2760,2760,2760,2760,45
|
|
20231116,160500,780645885,2760,2760,2760,2760,110
|
|
20231116,160400,780342285,2760,2760,2760,2760,200
|
|
20231116,160300,779790285,2765,2765,2765,2765,0
|
|
20231116,160200,779790285,2765,2765,2765,2765,0
|
|
20231116,160100,779790285,2765,2760,2765,2760,1001
|
|
20231116,160000,777027520,2760,2760,2760,2760,0
|
|
20231116,155900,777027520,2760,2760,2760,2760,0
|
|
20231116,155800,777027520,2760,2760,2765,2760,231
|
|
20231116,155700,776389645,2765,2765,2765,2765,0
|
|
20231116,155600,776389645,2765,2765,2765,2765,240
|
|
20231116,155500,775726045,2770,2765,2770,2765,3
|
|
20231116,155400,775717745,2765,2765,2765,2765,0
|
|
20231116,155300,775717745,2765,2765,2765,2760,146
|
|
20231116,155200,775314555,2760,2765,2765,2760,1090
|
|
20231116,155100,772305385,2765,2765,2765,2765,334
|
|
20231116,155000,771381875,2765,2765,2765,2765,0
|
|
20231116,154900,771381875,2765,2765,2765,2765,42
|
|
20231116,154800,771265745,2765,2765,2765,2765,3046
|
|
20231116,154700,762843555,2765,2760,2765,2760,501
|
|
20231116,154600,761460790,2765,2765,2765,2765,0
|
|
20231116,154500,761460790,2765,2760,2765,2760,1220
|
|
20231116,154400,758093580,2765,2760,2765,2760,481
|
|
20231116,154300,756766015,2765,2765,2765,2765,0
|
|
20231116,154200,756766015,2765,2765,2765,2765,286
|
|
20231116,154100,755975225,2765,2765,2765,2765,100
|
|
20231116,154000,755698725,2760,2760,2760,2760,0
|
|
20231116,153900,755698725,2760,2760,2760,2760,3
|
|
20231116,153800,755690445,2755,2760,2760,2755,2426
|
|
20231116,153700,748995665,2760,2755,2760,2755,3189
|
|
20231116,153600,740194045,2760,2755,2760,2755,250
|
|
20231116,153500,739504795,2760,2760,2760,2760,1
|
|
20231116,153400,739502035,2755,2755,2755,2755,0
|
|
20231116,153300,739502035,2755,2755,2755,2755,1
|
|
20231116,153200,739499280,2760,2760,2760,2760,294
|
|
20231116,153100,738687840,2760,2760,2760,2760,0
|
|
20231116,153000,738687840,2760,2760,2760,2760,0
|
|
20231116,152900,738687840,2760,2760,2760,2760,205
|
|
20231116,152800,738122040,2760,2760,2760,2760,50
|
|
20231116,152700,737984040,2755,2755,2755,2755,602
|
|
20231116,152600,736325530,2755,2755,2755,2755,0
|
|
20231116,152500,736325530,2755,2755,2755,2755,8
|
|
20231116,152400,736303490,2760,2760,2760,2760,1
|
|
20231116,152300,736300730,2755,2755,2755,2755,330
|
|
20231116,152200,735391580,2755,2755,2755,2755,0
|
|
20231116,152100,735391580,2755,2755,2755,2755,0
|
|
20231116,152000,735391580,2755,2755,2755,2755,317
|
|
20231116,151900,734518245,2755,2755,2755,2755,0
|
|
20231116,151800,734518245,2755,2755,2755,2755,130
|
|
20231116,151700,734160095,2755,2760,2760,2755,4
|
|
20231116,151600,734149070,2760,2760,2760,2760,1142
|
|
20231116,151500,730997150,2760,2760,2760,2760,1
|
|
20231116,151400,730994390,2760,2760,2760,2760,0
|
|
20231116,151300,730994390,2760,2755,2760,2755,639
|
|
20231116,151200,729233920,2755,2755,2755,2755,281
|
|
20231116,151100,728459765,2755,2755,2755,2755,48
|
|
20231116,151000,728327525,2755,2755,2755,2755,628
|
|
20231116,150900,726597385,2755,2750,2755,2750,38
|
|
20231116,150800,726492880,2750,2750,2750,2750,10
|
|
20231116,150700,726465380,2755,2760,2760,2755,1617
|
|
20231116,150600,722010540,2755,2755,2755,2755,0
|
|
20231116,150500,722010540,2755,2755,2755,2755,1400
|
|
20231116,150400,718153540,2760,2760,2760,2760,1
|
|
20231116,150300,718150780,2755,2755,2755,2755,9
|
|
20231116,150200,718125985,2755,2755,2755,2755,798
|
|
20231116,150100,715927495,2755,2750,2755,2750,161
|
|
20231116,150000,715484740,2755,2760,2760,2755,1736
|
|
20231116,145900,710702055,2760,2760,2760,2760,0
|
|
20231116,145800,710702055,2760,2760,2760,2760,6
|
|
20231116,145700,710685495,2760,2755,2760,2755,2
|
|
20231116,145600,710679980,2760,2760,2760,2760,0
|
|
20231116,145500,710679980,2760,2760,2760,2760,0
|
|
20231116,145400,710679980,2760,2760,2760,2755,81
|
|
20231116,145300,710456795,2760,2760,2760,2760,110
|
|
20231116,145200,710153195,2760,2760,2760,2760,727
|
|
20231116,145100,708146675,2755,2755,2755,2755,0
|
|
20231116,145000,708146675,2755,2755,2755,2755,540
|
|
20231116,144900,706658975,2755,2755,2755,2755,535
|
|
20231116,144800,705185050,2755,2755,2755,2755,162
|
|
20231116,144700,704738740,2755,2755,2755,2750,502
|
|
20231116,144600,703357735,2755,2755,2755,2755,145
|
|
20231116,144500,702958260,2755,2755,2755,2755,220
|
|
20231116,144400,702352160,2755,2755,2755,2750,271
|
|
20231116,144300,701605575,2755,2760,2760,2755,227
|
|
20231116,144200,700980060,2760,2760,2760,2760,100
|
|
20231116,144100,700704060,2760,2760,2760,2760,100
|
|
20231116,144000,700428060,2750,2750,2750,2750,59
|
|
20231116,143900,700265810,2760,2760,2760,2760,0
|
|
20231116,143800,700265810,2760,2760,2760,2760,0
|
|
20231116,143700,700265810,2760,2760,2760,2760,53
|
|
20231116,143600,700119530,2760,2750,2760,2750,764
|
|
20231116,143500,698012890,2760,2760,2760,2760,0
|
|
20231116,143400,698012890,2760,2760,2760,2760,0
|
|
20231116,143300,698012890,2760,2760,2760,2760,0
|
|
20231116,143200,698012890,2760,2760,2760,2760,0
|
|
20231116,143100,698012890,2760,2760,2760,2760,20
|
|
20231116,143000,697957690,2760,2760,2760,2760,1
|
|
20231116,142900,697954930,2755,2755,2755,2755,1717
|
|
20231116,142800,693224595,2750,2750,2750,2750,15
|
|
20231116,142700,693183345,2750,2750,2750,2750,1
|
|
20231116,142600,693180595,2750,2750,2750,2750,402
|
|
20231116,142500,692075095,2755,2755,2755,2755,201
|
|
20231116,142400,691521340,2755,2755,2755,2755,280
|
|
20231116,142300,690749940,2755,2755,2755,2750,1102
|
|
20231116,142200,687719430,2750,2755,2755,2750,680
|
|
20231116,142100,685848430,2755,2755,2755,2750,600
|
|
20231116,142000,684197430,2760,2755,2760,2755,410
|
|
20231116,141900,683067830,2755,2755,2755,2755,1030
|
|
20231116,141800,680230180,2755,2755,2755,2755,667
|
|
20231116,141700,678392595,2760,2760,2760,2760,465
|
|
20231116,141600,677109195,2760,2760,2760,2760,0
|
|
20231116,141500,677109195,2760,2760,2760,2760,3457
|
|
20231116,141400,667567875,2760,2760,2760,2760,80
|
|
20231116,141300,667347075,2760,2760,2760,2760,12
|
|
20231116,141200,667313955,2765,2765,2765,2765,0
|
|
20231116,141100,667313955,2765,2765,2765,2765,559
|
|
20231116,141000,665768320,2765,2765,2765,2765,0
|
|
20231116,140900,665768320,2765,2765,2765,2765,0
|
|
20231116,140800,665768320,2765,2765,2765,2765,308
|
|
20231116,140700,664916700,2765,2765,2765,2765,42
|
|
20231116,140600,664800570,2765,2765,2765,2765,4
|
|
20231116,140500,664789510,2765,2765,2765,2765,61
|
|
20231116,140400,664620845,2765,2765,2765,2760,13
|
|
20231116,140300,664584950,2765,2765,2765,2760,7
|
|
20231116,140200,664565600,2765,2765,2765,2765,30
|
|
20231116,140100,664482650,2765,2765,2765,2765,10
|
|
20231116,140000,664455000,2760,2760,2760,2760,0
|
|
20231116,135900,664455000,2760,2760,2760,2760,1623
|
|
20231116,135800,659975520,2760,2760,2760,2755,1198
|
|
20231116,135700,656673445,2760,2760,2760,2760,8
|
|
20231116,135600,656651365,2760,2760,2760,2760,692
|
|
20231116,135500,654741445,2765,2765,2765,2760,3
|
|
20231116,135400,654733155,2760,2765,2765,2760,211
|
|
20231116,135300,654150785,2760,2760,2765,2760,161
|
|
20231116,135200,653706420,2765,2765,2765,2765,0
|
|
20231116,135100,653706420,2765,2765,2765,2765,100
|
|
20231116,135000,653429920,2765,2765,2765,2765,660
|
|
20231116,134900,651605020,2765,2760,2765,2760,128
|
|
20231116,134800,651251735,2765,2765,2765,2765,0
|
|
20231116,134700,651251735,2765,2765,2765,2765,2
|
|
20231116,134600,651246205,2765,2765,2765,2765,0
|
|
20231116,134500,651246205,2765,2765,2765,2765,67
|
|
20231116,134400,651060950,2765,2765,2765,2765,0
|
|
20231116,134300,651060950,2765,2765,2765,2755,1002
|
|
20231116,134200,648293870,2765,2765,2765,2765,100
|
|
20231116,134100,648017370,2765,2765,2765,2765,500
|
|
20231116,134000,646634870,2765,2765,2765,2765,500
|
|
20231116,133900,645252370,2765,2765,2765,2765,1
|
|
20231116,133800,645249605,2755,2760,2765,2755,288
|
|
20231116,133700,644455155,2765,2760,2765,2760,1489
|
|
20231116,133600,640340505,2760,2755,2760,2755,13
|
|
20231116,133500,640304685,2760,2760,2760,2755,624
|
|
20231116,133400,638585345,2765,2760,2765,2760,1618
|
|
20231116,133300,634119660,2765,2765,2765,2760,587
|
|
20231116,133200,632497535,2765,2765,2765,2765,556
|
|
20231116,133100,630960195,2765,2765,2765,2765,283
|
|
20231116,133000,630177700,2765,2760,2765,2760,27
|
|
20231116,132900,630103165,2760,2760,2760,2760,3
|
|
20231116,132800,630094885,2760,2760,2760,2760,7
|
|
20231116,132700,630075565,2765,2765,2765,2765,40
|
|
20231116,132600,629964965,2760,2765,2765,2760,11
|
|
20231116,132500,629934555,2765,2765,2765,2765,10
|
|
20231116,132400,629906905,2765,2765,2765,2765,8
|
|
20231116,132300,629884785,2765,2765,2765,2765,20
|
|
20231116,132200,629829485,2760,2760,2760,2760,0
|
|
20231116,132100,629829485,2760,2760,2760,2760,103
|
|
20231116,132000,629545205,2760,2760,2760,2760,204
|
|
20231116,131900,628982165,2765,2765,2765,2765,216
|
|
20231116,131800,628384925,2765,2765,2765,2765,5
|
|
20231116,131700,628371100,2765,2765,2765,2765,104
|
|
20231116,131600,628083540,2765,2765,2765,2765,1
|
|
20231116,131500,628080775,2760,2760,2760,2760,1
|
|
20231116,131400,628078015,2755,2755,2755,2755,0
|
|
20231116,131300,628078015,2755,2755,2755,2755,6
|
|
20231116,131200,628061485,2755,2770,2770,2755,420
|
|
20231116,131100,626902125,2770,2770,2770,2770,499
|
|
20231116,131000,625519895,2770,2770,2770,2770,0
|
|
20231116,130900,625519895,2770,2770,2770,2770,1
|
|
20231116,130800,625517125,2765,2760,2765,2760,2587
|
|
20231116,130700,618373660,2760,2775,2775,2760,222
|
|
20231116,130600,617759120,2775,2780,2780,2775,2
|
|
20231116,130500,617753565,2775,2770,2775,2770,102
|
|
20231116,130400,617470770,2760,2770,2780,2760,503
|
|
20231116,130300,616073570,2770,2775,2780,2770,625
|
|
20231116,130200,614341815,2780,2775,2780,2775,6150
|
|
20231116,130100,597253715,2770,2760,2770,2760,5419
|
|
20231116,130000,582257020,2750,2750,2750,2750,850
|
|
20231116,125900,579919520,2750,2750,2750,2750,0
|
|
20231116,125800,579919520,2750,2755,2755,2750,952
|
|
20231116,125700,577297260,2755,2755,2755,2755,0
|
|
20231116,125600,577297260,2755,2755,2755,2755,295
|
|
20231116,125500,576484535,2760,2760,2760,2760,300
|
|
20231116,125400,575656535,2760,2760,2760,2760,1
|
|
20231116,125300,575653775,2750,2750,2750,2750,0
|
|
20231116,125200,575653775,2750,2760,2760,2750,201
|
|
20231116,125100,575101005,2760,2760,2760,2760,1
|
|
20231116,125000,575098245,2760,2750,2760,2750,501
|
|
20231116,124900,573720485,2750,2750,2750,2750,100
|
|
20231116,124800,573445485,2750,2755,2755,2750,68
|
|
20231116,124700,573258395,2760,2760,2760,2760,4
|
|
20231116,124600,573247355,2765,2765,2765,2765,0
|
|
20231116,124500,573247355,2765,2765,2765,2765,3
|
|
20231116,124400,573239060,2765,2755,2765,2755,304
|
|
20231116,124300,572401500,2765,2765,2765,2765,19
|
|
20231116,124200,572348965,2770,2770,2770,2770,1
|
|
20231116,124100,572346195,2750,2750,2750,2750,0
|
|
20231116,124000,572346195,2750,2750,2750,2750,0
|
|
20231116,123900,572346195,2750,2760,2760,2750,988
|
|
20231116,123800,569624425,2765,2760,2770,2755,1194
|
|
20231116,123700,566322835,2760,2760,2760,2760,3
|
|
20231116,123600,566314555,2755,2755,2755,2755,832
|
|
20231116,123500,564022395,2755,2755,2755,2755,0
|
|
20231116,123400,564022395,2755,2755,2755,2755,2
|
|
20231116,123300,564016885,2755,2755,2755,2745,720
|
|
20231116,123200,562038135,2750,2750,2750,2750,69
|
|
20231116,123100,561848385,2755,2750,2755,2750,14
|
|
20231116,123000,561809860,2750,2750,2750,2750,0
|
|
20231116,122900,561809860,2750,2755,2755,2750,1778
|
|
20231116,122800,556916395,2755,2760,2760,2755,1100
|
|
20231116,122700,553880895,2760,2760,2760,2760,0
|
|
20231116,122600,553880895,2760,2760,2760,2760,0
|
|
20231116,122500,553880895,2760,2765,2765,2760,9559
|
|
20231116,122400,527487600,2765,2765,2765,2765,13
|
|
20231116,122300,527451655,2765,2765,2765,2760,2147
|
|
20231116,122200,521517275,2760,2760,2760,2760,35
|
|
20231116,122100,521420675,2760,2770,2770,2760,1301
|
|
20231116,122000,517824635,2770,2765,2770,2765,284
|
|
20231116,121900,517038455,2770,2770,2770,2770,724
|
|
20231116,121800,515032975,2770,2770,2770,2770,0
|
|
20231116,121700,515032975,2770,2770,2770,2770,143
|
|
20231116,121600,514636865,2775,2770,2775,2770,25
|
|
20231116,121500,514567565,2780,2775,2780,2770,1298
|
|
20231116,121400,510966905,2775,2770,2775,2770,185
|
|
20231116,121300,510454400,2770,2775,2775,2770,1096
|
|
20231116,121200,507418230,2770,2760,2770,2760,240
|
|
20231116,121100,506755530,2760,2765,2765,2760,961
|
|
20231116,121000,504102450,2765,2780,2780,2765,614
|
|
20231116,120900,502400740,2780,2780,2780,2780,362
|
|
20231116,120800,501394380,2770,2770,2785,2770,1074
|
|
20231116,120700,498419250,2770,2785,2785,2770,789
|
|
20231116,120600,496231305,2770,2775,2785,2770,1939
|
|
20231116,120500,490849025,2775,2760,2785,2755,10924
|
|
20231116,120400,460543740,2760,2760,2760,2760,8
|
|
20231116,120300,460521660,2760,2755,2760,2755,5
|
|
20231116,120200,460507880,2760,2760,2760,2760,284
|
|
20231116,120100,459724040,2765,2765,2765,2765,108
|
|
20231116,120000,459425420,2770,2760,2770,2760,85
|
|
20231116,115900,459190810,2760,2765,2765,2760,614
|
|
20231116,115800,457493600,2765,2765,2765,2765,49
|
|
20231116,115700,457358115,2765,2765,2770,2765,1707
|
|
20231116,115600,452638255,2765,2770,2770,2765,831
|
|
20231116,115500,450336885,2765,2760,2765,2760,1261
|
|
20231116,115400,446850470,2760,2760,2760,2760,5
|
|
20231116,115300,446836670,2765,2765,2770,2765,1337
|
|
20231116,115200,443133660,2760,2760,2765,2760,4191
|
|
20231116,115100,431556005,2760,2755,2760,2755,110
|
|
20231116,115000,431252905,2755,2755,2755,2755,123
|
|
20231116,114900,430914040,2755,2755,2755,2755,103
|
|
20231116,114800,430630275,2755,2750,2755,2750,294
|
|
20231116,114700,429820310,2755,2755,2755,2755,21
|
|
20231116,114600,429762455,2755,2755,2755,2755,12723
|
|
20231116,114500,394710590,2755,2760,2760,2755,198
|
|
20231116,114400,394164610,2765,2760,2765,2755,10081
|
|
20231116,114300,366387725,2765,2760,2765,2760,278
|
|
20231116,114200,365620395,2760,2765,2770,2760,231
|
|
20231116,114100,364981355,2770,2765,2770,2760,8556
|
|
20231116,114000,341288075,2765,2745,2770,2745,17720
|
|
20231116,113900,292399115,2740,2740,2740,2740,30
|
|
20231116,113800,292316915,2745,2745,2745,2745,114
|
|
20231116,113700,292003985,2745,2740,2745,2740,585
|
|
20231116,113600,290398275,2745,2745,2745,2745,0
|
|
20231116,113500,290398275,2745,2745,2745,2745,198
|
|
20231116,113400,289854765,2735,2740,2740,2735,2405
|
|
20231116,113300,283271445,2740,2740,2740,2740,557
|
|
20231116,113200,281745265,2740,2740,2740,2740,7
|
|
20231116,113100,281726085,2735,2730,2735,2730,1425
|
|
20231116,113000,277831210,2730,2730,2730,2730,301
|
|
20231116,112900,277009480,2735,2735,2735,2735,25
|
|
20231116,112800,276941105,2735,2735,2735,2735,31
|
|
20231116,112700,276856320,2735,2730,2735,2730,88
|
|
20231116,112600,276616075,2730,2735,2735,2730,37
|
|
20231116,112500,276514885,2730,2725,2730,2725,3070
|
|
20231116,112400,268138785,2730,2730,2730,2725,357
|
|
20231116,112300,267164740,2730,2730,2730,2730,204
|
|
20231116,112200,266607820,2730,2735,2735,2730,568
|
|
20231116,112100,265056840,2735,2735,2735,2735,419
|
|
20231116,112000,263910875,2740,2740,2740,2740,10
|
|
20231116,111900,263883475,2740,2740,2740,2740,62
|
|
20231116,111800,263713595,2740,2735,2740,2735,1170
|
|
20231116,111700,260513045,2730,2735,2735,2730,64
|
|
20231116,111600,260338055,2730,2730,2730,2730,150
|
|
20231116,111500,259928555,2730,2730,2730,2730,67
|
|
20231116,111400,259745645,2730,2730,2730,2730,20
|
|
20231116,111300,259691045,2730,2725,2730,2725,2937
|
|
20231116,111200,251680785,2725,2725,2725,2725,1817
|
|
20231116,111100,246729460,2715,2715,2720,2710,1662
|
|
20231116,111000,242217230,2710,2720,2725,2710,4282
|
|
20231116,110900,230580605,2720,2725,2725,2720,167
|
|
20231116,110800,230125580,2725,2730,2730,2725,956
|
|
20231116,110700,227518250,2730,2730,2730,2730,902
|
|
20231116,110600,225055790,2730,2730,2730,2730,106
|
|
20231116,110500,224766410,2735,2735,2735,2735,50
|
|
20231116,110400,224629660,2735,2725,2735,2725,125
|
|
20231116,110300,224287795,2725,2730,2730,2725,4671
|
|
20231116,110200,211557435,2730,2735,2735,2730,233
|
|
20231116,110100,210920185,2735,2735,2735,2735,0
|
|
20231116,110000,210920185,2735,2735,2735,2735,173
|
|
20231116,105900,210447030,2735,2740,2740,2735,1077
|
|
20231116,105800,207500435,2740,2740,2740,2740,404
|
|
20231116,105700,206393475,2740,2740,2740,2735,947
|
|
20231116,105600,203800570,2735,2735,2735,2735,489
|
|
20231116,105500,202463155,2735,2740,2740,2730,2263
|
|
20231116,105400,196285135,2730,2730,2730,2730,0
|
|
20231116,105300,196285135,2730,2730,2730,2730,55
|
|
20231116,105200,196134985,2730,2730,2730,2730,74
|
|
20231116,105100,195932965,2740,2740,2740,2740,380
|
|
20231116,105000,194891765,2730,2730,2730,2730,4152
|
|
20231116,104900,183556805,2740,2735,2740,2730,6150
|
|
20231116,104800,166765775,2735,2740,2740,2735,1385
|
|
20231116,104700,162976630,2740,2740,2740,2740,20
|
|
20231116,104600,162921830,2740,2740,2740,2740,1
|
|
20231116,104500,162919090,2740,2745,2745,2740,21
|
|
20231116,104400,162861520,2740,2740,2740,2740,100
|
|
20231116,104300,162587520,2740,2740,2740,2740,0
|
|
20231116,104200,162587520,2740,2740,2740,2740,252
|
|
20231116,104100,161897040,2740,2745,2745,2740,6
|
|
20231116,104000,161880595,2735,2735,2735,2735,1000
|
|
20231116,103900,159145595,2735,2735,2740,2735,646
|
|
20231116,103800,157378730,2735,2740,2745,2735,3099
|
|
20231116,103700,148896650,2740,2750,2750,2740,1461
|
|
20231116,103600,144886120,2750,2750,2750,2750,0
|
|
20231116,103500,144886120,2750,2750,2750,2750,161
|
|
20231116,103400,144443370,2755,2755,2755,2755,2
|
|
20231116,103300,144437860,2750,2755,2755,2750,932
|
|
20231116,103200,141874855,2755,2745,2755,2745,382
|
|
20231116,103100,140826095,2745,2755,2755,2745,101
|
|
20231116,103000,140548840,2755,2750,2755,2745,1812
|
|
20231116,102900,135568405,2750,2750,2755,2750,931
|
|
20231116,102800,133008105,2755,2755,2760,2755,496
|
|
20231116,102700,131640570,2755,2760,2760,2755,1390
|
|
20231116,102600,127804900,2760,2760,2760,2760,9
|
|
20231116,102500,127780060,2750,2755,2755,2750,849
|
|
20231116,102400,125442010,2755,2760,2760,2755,591
|
|
20231116,102300,123813745,2755,2755,2755,2755,665
|
|
20231116,102200,121981670,2755,2755,2755,2750,940
|
|
20231116,102100,119394010,2750,2750,2750,2750,459
|
|
20231116,102000,118131760,2755,2750,2755,2750,1284
|
|
20231116,101900,114597525,2745,2740,2745,2740,12
|
|
20231116,101800,114564590,2745,2745,2750,2745,1001
|
|
20231116,101700,111816340,2750,2740,2750,2740,160
|
|
20231116,101600,111377690,2740,2750,2750,2740,677
|
|
20231116,101500,109521240,2745,2735,2750,2735,1333
|
|
20231116,101400,105868300,2735,2740,2740,2735,1913
|
|
20231116,101300,100633600,2730,2740,2740,2730,1060
|
|
20231116,101200,97734490,2735,2735,2735,2735,1752
|
|
20231116,101100,92942770,2735,2735,2735,2735,470
|
|
20231116,101000,91657320,2735,2735,2740,2735,2961
|
|
20231116,100900,83558305,2740,2740,2740,2740,1175
|
|
20231116,100800,80338805,2740,2745,2745,2740,543
|
|
20231116,100700,78850770,2755,2760,2760,2750,2302
|
|
20231116,100600,72508280,2760,2755,2760,2755,10159
|
|
20231116,100500,44472800,2755,2750,2760,2750,5366
|
|
20231116,100400,29688535,2750,2740,2750,2735,2110
|
|
20231116,100300,23899480,2740,2735,2740,2730,2367
|
|
20231116,100200,17417680,2740,2735,2740,2735,441
|
|
20231116,100100,16211465,2735,2750,2750,2735,1385
|
|
20231116,100000,12417885,2755,2730,2755,2730,4544
|