645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,194200,243552920,2360,2360,2360,2360,1812
|
|
20231103,194100,243552920,2360,2360,2360,2360,0
|
|
20231103,194000,243552920,2360,2360,2360,2360,0
|
|
20231103,193900,243552920,2360,2360,2360,2360,0
|
|
20231103,193800,243552920,2360,2360,2360,2360,0
|
|
20231103,193700,243552920,2360,2360,2360,2360,0
|
|
20231103,193600,243552920,2360,2360,2360,2360,0
|
|
20231103,193500,243552920,2360,2360,2360,2360,0
|
|
20231103,193400,243552920,2360,2360,2360,2360,0
|
|
20231103,193300,243552920,2360,2360,2360,2360,0
|
|
20231103,193200,243552920,2360,2360,2360,2360,0
|
|
20231103,193100,243552920,2360,2360,2360,2360,0
|
|
20231103,193000,243552920,2360,2360,2360,2360,0
|
|
20231103,192900,243552920,2360,2360,2360,2360,0
|
|
20231103,192800,243552920,2360,2360,2360,2360,0
|
|
20231103,192700,243552920,2360,2360,2360,2360,0
|
|
20231103,192600,243552920,2360,2360,2360,2360,0
|
|
20231103,192500,243552920,2360,2360,2360,2360,0
|
|
20231103,192400,243552920,2360,2360,2360,2360,0
|
|
20231103,192300,243552920,2360,2360,2360,2360,0
|
|
20231103,192200,243552920,2360,2360,2360,2360,0
|
|
20231103,192100,243552920,2360,2360,2360,2360,0
|
|
20231103,192000,243552920,2360,2360,2360,2360,0
|
|
20231103,191900,243552920,2360,2360,2360,2360,0
|
|
20231103,191800,243552920,2360,2360,2360,2360,0
|
|
20231103,191700,243552920,2360,2360,2360,2360,0
|
|
20231103,191600,243552920,2360,2360,2360,2360,0
|
|
20231103,191500,243552920,2360,2360,2360,2360,0
|
|
20231103,191400,243552920,2360,2360,2360,2360,0
|
|
20231103,191300,243552920,2360,2360,2360,2360,0
|
|
20231103,191200,243552920,2360,2360,2360,2360,1812
|
|
20231103,191100,243552920,2360,2360,2360,2360,0
|
|
20231103,191000,243552920,2360,2360,2360,2360,0
|
|
20231103,190900,243552920,2360,2360,2360,2360,0
|
|
20231103,190800,243552920,2360,2360,2360,2360,0
|
|
20231103,190700,243552920,2360,2360,2360,2360,0
|
|
20231103,190600,243552920,2360,2360,2360,2360,0
|
|
20231103,190500,243552920,2360,2360,2360,2360,0
|
|
20231103,190400,243552920,2360,2360,2360,2360,0
|
|
20231103,190300,243552920,2360,2360,2360,2360,0
|
|
20231103,190200,243552920,2360,2360,2360,2360,0
|
|
20231103,190100,243552920,2360,2360,2360,2360,0
|
|
20231103,190000,243552920,2360,2360,2360,2360,0
|
|
20231103,185900,243552920,2360,2360,2360,2360,0
|
|
20231103,185800,243552920,2360,2360,2360,2360,0
|
|
20231103,185700,243552920,2360,2360,2360,2360,0
|
|
20231103,185600,243552920,2360,2360,2360,2360,0
|
|
20231103,185500,243552920,2360,2360,2360,2360,0
|
|
20231103,185400,243552920,2360,2360,2360,2360,0
|
|
20231103,185300,243552920,2360,2360,2360,2360,0
|
|
20231103,185200,243552920,2360,2360,2360,2360,0
|
|
20231103,185100,243552920,2360,2360,2360,2360,0
|
|
20231103,185000,243552920,2360,2360,2360,2360,0
|
|
20231103,184900,243552920,2360,2360,2360,2360,0
|
|
20231103,184800,243552920,2360,2360,2360,2360,0
|
|
20231103,184700,243552920,2360,2360,2360,2360,0
|
|
20231103,184600,243552920,2360,2360,2360,2360,0
|
|
20231103,184500,243552920,2360,2360,2360,2360,0
|
|
20231103,184400,243552920,2360,2360,2360,2360,0
|
|
20231103,184300,243552920,2360,2360,2360,2360,0
|
|
20231103,184200,243552920,2360,2360,2360,2360,1812
|
|
20231103,184100,243552920,2360,2360,2360,2360,0
|
|
20231103,184000,243552920,2360,2360,2360,2360,0
|
|
20231103,183900,243552920,2360,2360,2360,2360,0
|
|
20231103,183800,243552920,2360,2360,2360,2360,0
|
|
20231103,183700,243552920,2360,2360,2360,2360,0
|
|
20231103,183600,243552920,2360,2360,2360,2360,0
|
|
20231103,183500,243552920,2360,2360,2360,2360,0
|
|
20231103,183400,243552920,2360,2360,2360,2360,0
|
|
20231103,183300,243552920,2360,2360,2360,2360,0
|
|
20231103,183200,243552920,2360,2360,2360,2360,0
|
|
20231103,183100,243552920,2360,2360,2360,2360,0
|
|
20231103,183000,243552920,2360,2360,2360,2360,0
|
|
20231103,182900,243552920,2360,2360,2360,2360,0
|
|
20231103,182800,243552920,2360,2360,2360,2360,0
|
|
20231103,182700,243552920,2360,2360,2360,2360,0
|
|
20231103,182600,243552920,2360,2360,2360,2360,0
|
|
20231103,182500,243552920,2360,2360,2360,2360,0
|
|
20231103,182400,243552920,2360,2360,2360,2360,0
|
|
20231103,182300,243552920,2360,2360,2360,2360,0
|
|
20231103,182200,243552920,2360,2360,2360,2360,0
|
|
20231103,182100,243552920,2360,2360,2360,2360,0
|
|
20231103,182000,243552920,2360,2360,2360,2360,0
|
|
20231103,181900,243552920,2360,2360,2360,2360,0
|
|
20231103,181800,243552920,2360,2360,2360,2360,0
|
|
20231103,181700,243552920,2360,2360,2360,2360,0
|
|
20231103,181600,243552920,2360,2360,2360,2360,0
|
|
20231103,181500,243552920,2360,2360,2360,2360,0
|
|
20231103,181400,243552920,2360,2360,2360,2360,0
|
|
20231103,181300,243552920,2360,2360,2360,2360,0
|
|
20231103,181200,243552920,2360,2360,2360,2360,1812
|
|
20231103,181100,243552920,2360,2360,2360,2360,0
|
|
20231103,181000,243552920,2360,2360,2360,2360,0
|
|
20231103,180900,243552920,2360,2360,2360,2360,0
|
|
20231103,180800,243552920,2360,2360,2360,2360,0
|
|
20231103,180700,243552920,2360,2360,2360,2360,0
|
|
20231103,180600,243552920,2360,2360,2360,2360,0
|
|
20231103,180500,243552920,2360,2360,2360,2360,0
|
|
20231103,180400,243552920,2360,2360,2360,2360,0
|
|
20231103,180300,243552920,2360,2360,2360,2360,0
|
|
20231103,180200,243552920,2360,2360,2360,2360,0
|
|
20231103,180100,243552920,2360,2360,2360,2360,0
|
|
20231103,180000,243552920,2360,2360,2360,2360,0
|
|
20231103,175900,243552920,2360,2360,2360,2360,0
|
|
20231103,175800,243552920,2360,2360,2360,2360,0
|
|
20231103,175700,243552920,2360,2360,2360,2360,0
|
|
20231103,175600,243552920,2360,2360,2360,2360,0
|
|
20231103,175500,243552920,2360,2360,2360,2360,0
|
|
20231103,175400,243552920,2360,2360,2360,2360,0
|
|
20231103,175300,243552920,2360,2360,2360,2360,0
|
|
20231103,175200,243552920,2360,2360,2360,2360,0
|
|
20231103,175100,243552920,2360,2360,2360,2360,0
|
|
20231103,175000,243552920,2360,2360,2360,2360,0
|
|
20231103,174900,243552920,2360,2360,2360,2360,0
|
|
20231103,174800,243552920,2360,2360,2360,2360,0
|
|
20231103,174700,243552920,2360,2360,2360,2360,0
|
|
20231103,174600,243552920,2360,2360,2360,2360,0
|
|
20231103,174500,243552920,2360,2360,2360,2360,0
|
|
20231103,174400,243552920,2360,2360,2360,2360,0
|
|
20231103,174300,243552920,2360,2360,2360,2360,0
|
|
20231103,174200,243552920,2360,2360,2360,2360,1812
|
|
20231103,174100,243552920,2360,2360,2360,2360,0
|
|
20231103,174000,243552920,2360,2360,2360,2360,0
|
|
20231103,173900,243552920,2360,2360,2360,2360,0
|
|
20231103,173800,243552920,2360,2360,2360,2360,0
|
|
20231103,173700,243552920,2360,2360,2360,2360,0
|
|
20231103,173600,243552920,2360,2360,2360,2360,0
|
|
20231103,173500,243552920,2360,2360,2360,2360,0
|
|
20231103,173400,243552920,2360,2360,2360,2360,0
|
|
20231103,173300,243552920,2360,2360,2360,2360,0
|
|
20231103,173200,243552920,2360,2360,2360,2360,0
|
|
20231103,173100,243552920,2360,2360,2360,2360,0
|
|
20231103,173000,243552920,2360,2360,2360,2360,0
|
|
20231103,172900,243552920,2360,2360,2360,2360,0
|
|
20231103,172800,243552920,2360,2360,2360,2360,0
|
|
20231103,172700,243552920,2360,2360,2360,2360,0
|
|
20231103,172600,243552920,2360,2360,2360,2360,0
|
|
20231103,172500,243552920,2360,2360,2360,2360,0
|
|
20231103,172400,243552920,2360,2360,2360,2360,0
|
|
20231103,172300,243552920,2360,2360,2360,2360,0
|
|
20231103,172200,243552920,2360,2360,2360,2360,0
|
|
20231103,172100,243552920,2360,2360,2360,2360,0
|
|
20231103,172000,243552920,2360,2360,2360,2360,0
|
|
20231103,171900,243552920,2360,2360,2360,2360,0
|
|
20231103,171800,243552920,2360,2360,2360,2360,0
|
|
20231103,171700,243552920,2360,2360,2360,2360,0
|
|
20231103,171600,243552920,2360,2360,2360,2360,0
|
|
20231103,171500,243552920,2360,2360,2360,2360,0
|
|
20231103,171400,243552920,2360,2360,2360,2360,0
|
|
20231103,171300,243552920,2360,2360,2360,2360,0
|
|
20231103,171200,243552920,2360,2360,2360,2360,1812
|
|
20231103,171100,243552920,2360,2360,2360,2360,0
|
|
20231103,171000,243552920,2360,2360,2360,2360,0
|
|
20231103,170900,243552920,2360,2360,2360,2360,0
|
|
20231103,170800,243552920,2360,2360,2360,2360,0
|
|
20231103,170700,243552920,2360,2360,2360,2360,0
|
|
20231103,170600,243552920,2360,2360,2360,2360,0
|
|
20231103,170500,243552920,2360,2360,2360,2360,0
|
|
20231103,170400,243552920,2360,2360,2360,2360,0
|
|
20231103,170300,243552920,2360,2360,2360,2360,0
|
|
20231103,170200,243552920,2360,2360,2360,2360,0
|
|
20231103,170100,243552920,2360,2360,2360,2360,0
|
|
20231103,170000,243552920,2360,2360,2360,2360,0
|
|
20231103,165900,243552920,2360,2360,2360,2360,0
|
|
20231103,165800,243552920,2360,2360,2360,2360,0
|
|
20231103,165700,243552920,2360,2360,2360,2360,0
|
|
20231103,165600,243552920,2360,2360,2360,2360,0
|
|
20231103,165500,243552920,2360,2360,2360,2360,0
|
|
20231103,165400,243552920,2360,2360,2360,2360,0
|
|
20231103,165300,243552920,2360,2360,2360,2360,0
|
|
20231103,165200,243552920,2360,2360,2360,2360,0
|
|
20231103,165100,243552920,2360,2360,2360,2360,0
|
|
20231103,165000,243552920,2360,2360,2360,2360,0
|
|
20231103,164900,243552920,2360,2360,2360,2360,0
|
|
20231103,164800,243552920,2360,2360,2360,2360,0
|
|
20231103,164700,243552920,2360,2360,2360,2360,0
|
|
20231103,164600,243552920,2360,2360,2360,2360,0
|
|
20231103,164500,243552920,2360,2360,2360,2360,0
|
|
20231103,164400,243552920,2360,2360,2360,2360,0
|
|
20231103,164300,243552920,2360,2360,2360,2360,0
|
|
20231103,164200,243552920,2360,2360,2360,2360,1812
|
|
20231103,164100,243552920,2360,2360,2360,2360,0
|
|
20231103,164000,243552920,2360,2360,2360,2360,0
|
|
20231103,163900,243552920,2360,2360,2360,2360,0
|
|
20231103,163800,243552920,2360,2360,2360,2360,0
|
|
20231103,163700,243552920,2360,2360,2360,2360,0
|
|
20231103,163600,243552920,2360,2360,2360,2360,0
|
|
20231103,163500,243552920,2360,2360,2360,2360,0
|
|
20231103,163400,243552920,2360,2360,2360,2360,0
|
|
20231103,163300,243552920,2360,2360,2360,2360,0
|
|
20231103,163200,243552920,2360,2360,2360,2360,0
|
|
20231103,163100,243552920,2360,2360,2360,2360,0
|
|
20231103,163000,243552920,2360,2360,2360,2360,0
|
|
20231103,162900,243552920,2360,2360,2360,2360,0
|
|
20231103,162800,243552920,2360,2360,2360,2360,0
|
|
20231103,162700,243552920,2360,2360,2360,2360,0
|
|
20231103,162600,243552920,2360,2360,2360,2360,0
|
|
20231103,162500,243552920,2360,2360,2360,2360,0
|
|
20231103,162400,243552920,2360,2360,2360,2360,0
|
|
20231103,162300,243552920,2360,2360,2360,2360,0
|
|
20231103,162200,243552920,2360,2360,2360,2360,0
|
|
20231103,162100,243552920,2360,2360,2360,2360,0
|
|
20231103,162000,243552920,2360,2360,2360,2360,0
|
|
20231103,161900,243552920,2360,2360,2360,2360,0
|
|
20231103,161800,243552920,2360,2360,2360,2360,0
|
|
20231103,161700,243552920,2360,2360,2360,2360,0
|
|
20231103,161600,243552920,2360,2360,2360,2360,0
|
|
20231103,161500,243552920,2360,2360,2360,2360,0
|
|
20231103,161400,243552920,2360,2360,2360,2360,0
|
|
20231103,161300,243552920,2360,2360,2360,2360,0
|
|
20231103,161200,243552920,2360,2360,2360,2360,1812
|
|
20231103,161100,243552920,2360,2360,2360,2360,0
|
|
20231103,161000,243552920,2360,2360,2360,2360,0
|
|
20231103,160900,243552920,2360,2360,2360,2360,0
|
|
20231103,160800,243552920,2360,2360,2360,2360,0
|
|
20231103,160700,243552920,2360,2360,2360,2360,0
|
|
20231103,160600,243552920,2360,2360,2360,2360,0
|
|
20231103,160500,243552920,2360,2360,2360,2360,0
|
|
20231103,160400,243552920,2360,2360,2360,2360,0
|
|
20231103,160300,243552920,2360,2360,2360,2360,0
|
|
20231103,160200,243552920,2360,2360,2360,2360,0
|
|
20231103,160100,243552920,2360,2360,2360,2360,0
|
|
20231103,160000,243552920,2360,2360,2360,2360,0
|
|
20231103,155900,243552920,2360,2360,2360,2360,0
|
|
20231103,155800,243552920,2360,2360,2360,2360,0
|
|
20231103,155700,243552920,2360,2360,2360,2360,0
|
|
20231103,155600,243552920,2360,2360,2360,2360,0
|
|
20231103,155500,243552920,2360,2360,2360,2360,0
|
|
20231103,155400,243552920,2360,2360,2360,2360,0
|
|
20231103,155300,243552920,2360,2360,2360,2360,0
|
|
20231103,155200,243552920,2360,2360,2360,2360,0
|
|
20231103,155100,243552920,2360,2360,2360,2360,0
|
|
20231103,155000,243552920,2360,2360,2360,2360,0
|
|
20231103,154900,243552920,2360,2360,2360,2360,0
|
|
20231103,154800,243552920,2360,2360,2360,2360,0
|
|
20231103,154700,243552920,2360,2360,2360,2360,0
|
|
20231103,154600,243552920,2360,2360,2360,2360,0
|
|
20231103,154500,243552920,2360,2360,2360,2360,0
|
|
20231103,154400,243552920,2360,2360,2360,2360,0
|
|
20231103,154300,243552920,2360,2360,2360,2360,0
|
|
20231103,154200,243552920,2360,2360,2360,2360,1812
|
|
20231103,154100,243552920,2360,2360,2360,2360,0
|
|
20231103,154000,243552920,2360,2360,2360,2360,0
|
|
20231103,153900,243552920,2360,2360,2360,2360,0
|
|
20231103,153800,243552920,2360,2360,2360,2360,0
|
|
20231103,153700,243552920,2360,2360,2360,2360,0
|
|
20231103,153600,243552920,2360,2360,2360,2360,0
|
|
20231103,153500,243552920,2360,2360,2360,2360,0
|
|
20231103,153400,243552920,2360,2360,2360,2360,0
|
|
20231103,153300,243552920,2360,2360,2360,2360,0
|
|
20231103,153200,243552920,2360,2360,2360,2360,0
|
|
20231103,153100,243552920,2360,2360,2360,2360,0
|
|
20231103,153000,243552920,2360,2360,2360,2360,1812
|
|
20231103,152900,239276600,2360,2360,2360,2360,0
|
|
20231103,152800,239276600,2360,2360,2360,2360,0
|
|
20231103,152700,239276600,2360,2360,2360,2360,0
|
|
20231103,152600,239276600,2360,2360,2360,2360,0
|
|
20231103,152500,239276600,2360,2360,2360,2360,0
|
|
20231103,152400,239276600,2360,2360,2360,2360,0
|
|
20231103,152300,239276600,2360,2360,2360,2360,0
|
|
20231103,152200,239276600,2360,2360,2360,2360,0
|
|
20231103,152100,239276600,2360,2360,2360,2360,0
|
|
20231103,152000,239276600,2360,2360,2360,2360,0
|
|
20231103,151900,239276600,2360,2370,2370,2360,17
|
|
20231103,151800,239236460,2360,2360,2370,2360,125
|
|
20231103,151700,238941450,2365,2365,2370,2365,521
|
|
20231103,151600,237709280,2375,2375,2375,2375,0
|
|
20231103,151500,237709280,2375,2375,2375,2375,0
|
|
20231103,151400,237709280,2375,2375,2375,2365,22
|
|
20231103,151300,237657230,2365,2365,2365,2365,70
|
|
20231103,151200,237491680,2375,2375,2375,2375,0
|
|
20231103,151100,237491680,2375,2375,2375,2365,14
|
|
20231103,151000,237458550,2370,2370,2370,2370,727
|
|
20231103,150900,235735560,2370,2365,2370,2365,5
|
|
20231103,150800,235723730,2365,2365,2365,2365,100
|
|
20231103,150700,235487230,2365,2365,2365,2365,0
|
|
20231103,150600,235487230,2365,2365,2365,2365,1
|
|
20231103,150500,235484865,2370,2370,2370,2370,0
|
|
20231103,150400,235484865,2370,2370,2370,2370,0
|
|
20231103,150300,235484865,2370,2370,2370,2370,1
|
|
20231103,150200,235482495,2365,2365,2365,2365,1
|
|
20231103,150100,235480130,2370,2365,2370,2365,2
|
|
20231103,150000,235475395,2365,2365,2365,2365,0
|
|
20231103,145900,235475395,2365,2365,2365,2365,0
|
|
20231103,145800,235475395,2365,2365,2365,2365,0
|
|
20231103,145700,235475395,2365,2365,2365,2365,494
|
|
20231103,145600,234307085,2370,2370,2370,2370,0
|
|
20231103,145500,234307085,2370,2370,2370,2370,21
|
|
20231103,145400,234257315,2370,2370,2370,2370,0
|
|
20231103,145300,234257315,2370,2370,2370,2370,0
|
|
20231103,145200,234257315,2370,2370,2370,2370,0
|
|
20231103,145100,234257315,2370,2370,2370,2370,0
|
|
20231103,145000,234257315,2370,2370,2370,2370,2
|
|
20231103,144900,234252575,2365,2365,2365,2365,0
|
|
20231103,144800,234252575,2365,2365,2365,2365,3
|
|
20231103,144700,234245480,2370,2370,2370,2370,5
|
|
20231103,144600,234233630,2370,2370,2370,2370,0
|
|
20231103,144500,234233630,2370,2370,2370,2370,0
|
|
20231103,144400,234233630,2370,2370,2370,2370,0
|
|
20231103,144300,234233630,2370,2370,2370,2370,0
|
|
20231103,144200,234233630,2370,2370,2370,2370,0
|
|
20231103,144100,234233630,2370,2370,2370,2370,0
|
|
20231103,144000,234233630,2370,2370,2370,2370,0
|
|
20231103,143900,234233630,2370,2370,2370,2370,0
|
|
20231103,143800,234233630,2370,2370,2370,2370,0
|
|
20231103,143700,234233630,2370,2370,2370,2370,0
|
|
20231103,143600,234233630,2370,2370,2370,2370,3
|
|
20231103,143500,234226520,2370,2370,2370,2370,0
|
|
20231103,143400,234226520,2370,2370,2370,2370,0
|
|
20231103,143300,234226520,2370,2370,2370,2370,0
|
|
20231103,143200,234226520,2370,2370,2370,2370,0
|
|
20231103,143100,234226520,2370,2370,2370,2370,0
|
|
20231103,143000,234226520,2370,2370,2370,2370,0
|
|
20231103,142900,234226520,2370,2370,2370,2370,0
|
|
20231103,142800,234226520,2370,2370,2370,2370,0
|
|
20231103,142700,234226520,2370,2370,2370,2370,2
|
|
20231103,142600,234221780,2370,2370,2370,2370,0
|
|
20231103,142500,234221780,2370,2370,2370,2370,2
|
|
20231103,142400,234217040,2370,2370,2370,2370,0
|
|
20231103,142300,234217040,2370,2370,2370,2370,1
|
|
20231103,142200,234214670,2375,2375,2375,2375,0
|
|
20231103,142100,234214670,2375,2375,2375,2375,0
|
|
20231103,142000,234214670,2375,2360,2375,2360,220
|
|
20231103,141900,233692320,2375,2370,2375,2370,260
|
|
20231103,141800,233075120,2375,2375,2375,2375,0
|
|
20231103,141700,233075120,2375,2375,2375,2375,0
|
|
20231103,141600,233075120,2375,2375,2375,2375,1
|
|
20231103,141500,233072745,2365,2365,2365,2365,60
|
|
20231103,141400,232930845,2375,2375,2375,2375,1
|
|
20231103,141300,232928470,2365,2365,2365,2365,1
|
|
20231103,141200,232926105,2375,2375,2375,2375,0
|
|
20231103,141100,232926105,2375,2375,2375,2375,0
|
|
20231103,141000,232926105,2375,2375,2375,2375,0
|
|
20231103,140900,232926105,2375,2375,2375,2375,0
|
|
20231103,140800,232926105,2375,2375,2375,2375,0
|
|
20231103,140700,232926105,2375,2375,2375,2375,1
|
|
20231103,140600,232923730,2365,2365,2365,2365,0
|
|
20231103,140500,232923730,2365,2365,2365,2365,61
|
|
20231103,140400,232779465,2365,2365,2365,2365,100
|
|
20231103,140300,232542965,2365,2365,2365,2365,0
|
|
20231103,140200,232542965,2365,2365,2365,2365,0
|
|
20231103,140100,232542965,2365,2365,2365,2365,7
|
|
20231103,140000,232526410,2365,2365,2365,2365,1
|
|
20231103,135900,232524045,2365,2365,2365,2365,0
|
|
20231103,135800,232524045,2365,2365,2365,2365,0
|
|
20231103,135700,232524045,2365,2365,2365,2365,10
|
|
20231103,135600,232500395,2365,2365,2365,2365,0
|
|
20231103,135500,232500395,2365,2365,2365,2365,0
|
|
20231103,135400,232500395,2365,2365,2365,2365,0
|
|
20231103,135300,232500395,2365,2365,2365,2365,539
|
|
20231103,135200,231225660,2365,2365,2365,2365,70
|
|
20231103,135100,231060110,2365,2365,2365,2365,50
|
|
20231103,135000,230941860,2370,2370,2370,2370,193
|
|
20231103,134900,230484450,2370,2370,2370,2370,0
|
|
20231103,134800,230484450,2370,2370,2370,2370,0
|
|
20231103,134700,230484450,2370,2370,2370,2370,0
|
|
20231103,134600,230484450,2370,2370,2370,2370,0
|
|
20231103,134500,230484450,2370,2370,2370,2370,0
|
|
20231103,134400,230484450,2370,2370,2370,2370,0
|
|
20231103,134300,230484450,2370,2370,2370,2370,0
|
|
20231103,134200,230484450,2370,2370,2370,2370,14
|
|
20231103,134100,230451270,2365,2365,2365,2365,40
|
|
20231103,134000,230356670,2365,2365,2365,2365,41
|
|
20231103,133900,230259705,2375,2375,2375,2375,0
|
|
20231103,133800,230259705,2375,2375,2375,2375,0
|
|
20231103,133700,230259705,2375,2375,2375,2375,1
|
|
20231103,133600,230257330,2365,2370,2370,2365,12
|
|
20231103,133500,230228905,2370,2370,2370,2370,1
|
|
20231103,133400,230226535,2375,2375,2375,2375,0
|
|
20231103,133300,230226535,2375,2375,2375,2375,0
|
|
20231103,133200,230226535,2375,2375,2375,2375,0
|
|
20231103,133100,230226535,2375,2375,2375,2375,0
|
|
20231103,133000,230226535,2375,2375,2375,2375,533
|
|
20231103,132900,228960660,2375,2375,2375,2375,67
|
|
20231103,132800,228801535,2375,2375,2375,2375,133
|
|
20231103,132700,228485660,2370,2370,2370,2370,100
|
|
20231103,132600,228248660,2380,2370,2380,2370,6
|
|
20231103,132500,228234430,2375,2375,2375,2375,0
|
|
20231103,132400,228234430,2375,2375,2375,2375,133
|
|
20231103,132300,227918555,2375,2375,2375,2375,27
|
|
20231103,132200,227854430,2380,2375,2380,2375,3
|
|
20231103,132100,227847300,2380,2380,2380,2380,0
|
|
20231103,132000,227847300,2380,2380,2380,2380,0
|
|
20231103,131900,227847300,2380,2375,2380,2375,726
|
|
20231103,131800,226121900,2375,2375,2375,2375,121
|
|
20231103,131700,225834525,2375,2375,2375,2375,1
|
|
20231103,131600,225832150,2375,2375,2375,2375,0
|
|
20231103,131500,225832150,2375,2375,2375,2375,0
|
|
20231103,131400,225832150,2375,2375,2375,2375,0
|
|
20231103,131300,225832150,2375,2375,2375,2375,299
|
|
20231103,131200,225122025,2375,2375,2375,2375,1
|
|
20231103,131100,225119650,2380,2375,2380,2375,30
|
|
20231103,131000,225048335,2375,2375,2375,2375,0
|
|
20231103,130900,225048335,2375,2375,2375,2375,270
|
|
20231103,130800,224407085,2375,2375,2375,2375,211
|
|
20231103,130700,223905960,2380,2375,2380,2375,101
|
|
20231103,130600,223666080,2375,2375,2375,2375,0
|
|
20231103,130500,223666080,2375,2375,2375,2375,1
|
|
20231103,130400,223663705,2370,2370,2370,2370,1086
|
|
20231103,130300,221089885,2375,2375,2375,2375,0
|
|
20231103,130200,221089885,2375,2375,2375,2375,0
|
|
20231103,130100,221089885,2375,2375,2375,2375,682
|
|
20231103,130000,219470135,2380,2380,2380,2380,2
|
|
20231103,125900,219465375,2380,2380,2380,2380,0
|
|
20231103,125800,219465375,2380,2380,2380,2380,61
|
|
20231103,125700,219320195,2380,2380,2380,2380,0
|
|
20231103,125600,219320195,2380,2380,2380,2380,0
|
|
20231103,125500,219320195,2380,2380,2380,2380,2
|
|
20231103,125400,219315435,2380,2375,2380,2375,794
|
|
20231103,125300,217429670,2375,2370,2375,2370,1528
|
|
20231103,125200,213805795,2370,2370,2370,2370,5
|
|
20231103,125100,213793945,2365,2365,2365,2365,2
|
|
20231103,125000,213789215,2370,2370,2370,2370,0
|
|
20231103,124900,213789215,2370,2370,2370,2370,0
|
|
20231103,124800,213789215,2370,2370,2370,2370,0
|
|
20231103,124700,213789215,2370,2370,2370,2370,0
|
|
20231103,124600,213789215,2370,2370,2370,2370,0
|
|
20231103,124500,213789215,2370,2370,2370,2370,0
|
|
20231103,124400,213789215,2370,2370,2370,2370,0
|
|
20231103,124300,213789215,2370,2370,2370,2370,1620
|
|
20231103,124200,209949815,2370,2370,2370,2370,0
|
|
20231103,124100,209949815,2370,2370,2370,2370,0
|
|
20231103,124000,209949815,2370,2370,2370,2370,0
|
|
20231103,123900,209949815,2370,2370,2370,2370,0
|
|
20231103,123800,209949815,2370,2370,2370,2370,0
|
|
20231103,123700,209949815,2370,2370,2370,2370,39
|
|
20231103,123600,209857385,2370,2370,2370,2370,0
|
|
20231103,123500,209857385,2370,2370,2370,2370,0
|
|
20231103,123400,209857385,2370,2370,2370,2370,1
|
|
20231103,123300,209855015,2365,2365,2365,2365,0
|
|
20231103,123200,209855015,2365,2365,2365,2365,1730
|
|
20231103,123100,205763565,2365,2370,2370,2365,12
|
|
20231103,123000,205735175,2370,2370,2370,2370,0
|
|
20231103,122900,205735175,2370,2370,2370,2370,0
|
|
20231103,122800,205735175,2370,2370,2370,2370,0
|
|
20231103,122700,205735175,2370,2370,2370,2370,0
|
|
20231103,122600,205735175,2370,2370,2370,2370,0
|
|
20231103,122500,205735175,2370,2370,2370,2370,0
|
|
20231103,122400,205735175,2370,2370,2370,2370,0
|
|
20231103,122300,205735175,2370,2370,2370,2370,202
|
|
20231103,122200,205256435,2370,2370,2370,2370,130
|
|
20231103,122100,204948335,2370,2370,2370,2370,1
|
|
20231103,122000,204945965,2370,2370,2370,2370,274
|
|
20231103,121900,204296585,2370,2370,2370,2370,0
|
|
20231103,121800,204296585,2370,2370,2370,2370,0
|
|
20231103,121700,204296585,2370,2370,2370,2370,186
|
|
20231103,121600,203855765,2365,2365,2365,2365,0
|
|
20231103,121500,203855765,2365,2370,2370,2365,4000
|
|
20231103,121400,194390765,2375,2370,2375,2370,1312
|
|
20231103,121300,191279765,2370,2370,2370,2370,98
|
|
20231103,121200,191047505,2365,2370,2370,2365,5000
|
|
20231103,121100,179217605,2370,2370,2370,2370,1000
|
|
20231103,121000,176847605,2370,2370,2370,2370,500
|
|
20231103,120900,175662605,2375,2360,2375,2360,4942
|
|
20231103,120800,163958675,2360,2360,2360,2360,1000
|
|
20231103,120700,161598675,2360,2360,2365,2360,3678
|
|
20231103,120600,152907205,2360,2360,2360,2360,0
|
|
20231103,120500,152907205,2360,2360,2360,2360,1000
|
|
20231103,120400,150547205,2365,2360,2365,2360,437
|
|
20231103,120300,149515385,2360,2355,2360,2355,1472
|
|
20231103,120200,146041715,2350,2350,2350,2340,1020
|
|
20231103,120100,143653405,2360,2360,2360,2360,1
|
|
20231103,120000,143651045,2350,2350,2350,2350,300
|
|
20231103,115900,142946045,2350,2350,2350,2350,0
|
|
20231103,115800,142946045,2350,2350,2350,2350,0
|
|
20231103,115700,142946045,2350,2350,2350,2350,500
|
|
20231103,115600,141771045,2355,2355,2355,2355,0
|
|
20231103,115500,141771045,2355,2355,2355,2355,4
|
|
20231103,115400,141761625,2355,2355,2355,2355,0
|
|
20231103,115300,141761625,2355,2355,2355,2355,0
|
|
20231103,115200,141761625,2355,2355,2355,2355,0
|
|
20231103,115100,141761625,2355,2355,2355,2355,1000
|
|
20231103,115000,139406625,2360,2355,2360,2350,61
|
|
20231103,114900,139263175,2360,2355,2360,2355,224
|
|
20231103,114800,138735605,2360,2360,2360,2360,1
|
|
20231103,114700,138733245,2360,2360,2360,2360,0
|
|
20231103,114600,138733245,2360,2360,2360,2360,0
|
|
20231103,114500,138733245,2360,2360,2360,2360,0
|
|
20231103,114400,138733245,2360,2360,2360,2360,0
|
|
20231103,114300,138733245,2360,2360,2360,2360,0
|
|
20231103,114200,138733245,2360,2360,2360,2360,11
|
|
20231103,114100,138707285,2365,2365,2365,2365,1
|
|
20231103,114000,138704920,2365,2365,2365,2365,0
|
|
20231103,113900,138704920,2365,2360,2365,2360,221
|
|
20231103,113800,138183335,2360,2360,2360,2360,12
|
|
20231103,113700,138155015,2360,2360,2360,2360,0
|
|
20231103,113600,138155015,2360,2360,2360,2360,11
|
|
20231103,113500,138129055,2355,2355,2355,2355,0
|
|
20231103,113400,138129055,2355,2355,2355,2355,662
|
|
20231103,113300,136570045,2365,2365,2365,2365,90
|
|
20231103,113200,136357195,2365,2365,2365,2365,110
|
|
20231103,113100,136097045,2355,2355,2355,2355,0
|
|
20231103,113000,136097045,2355,2355,2355,2355,0
|
|
20231103,112900,136097045,2355,2365,2365,2355,81
|
|
20231103,112800,135906280,2355,2360,2360,2355,1190
|
|
20231103,112700,133103330,2365,2365,2365,2365,20
|
|
20231103,112600,133056030,2365,2365,2365,2365,10
|
|
20231103,112500,133032380,2360,2360,2360,2360,1050
|
|
20231103,112400,130554380,2360,2360,2360,2360,0
|
|
20231103,112300,130554380,2360,2365,2365,2360,1422
|
|
20231103,112200,127196350,2365,2365,2365,2365,0
|
|
20231103,112100,127196350,2365,2365,2365,2365,0
|
|
20231103,112000,127196350,2365,2365,2365,2365,0
|
|
20231103,111900,127196350,2365,2370,2370,2365,2904
|
|
20231103,111800,120328370,2370,2365,2370,2365,46
|
|
20231103,111700,120219575,2365,2370,2370,2365,3949
|
|
20231103,111600,110880175,2370,2355,2370,2355,5412
|
|
20231103,111500,98092035,2350,2350,2350,2350,0
|
|
20231103,111400,98092035,2350,2350,2350,2350,0
|
|
20231103,111300,98092035,2350,2350,2350,2350,0
|
|
20231103,111200,98092035,2350,2350,2350,2350,819
|
|
20231103,111100,96167385,2350,2350,2350,2350,100
|
|
20231103,111000,95932385,2350,2350,2350,2350,0
|
|
20231103,110900,95932385,2350,2350,2350,2350,200
|
|
20231103,110800,95462385,2350,2350,2350,2350,0
|
|
20231103,110700,95462385,2350,2350,2350,2350,0
|
|
20231103,110600,95462385,2350,2350,2350,2350,4
|
|
20231103,110500,95452985,2350,2350,2350,2350,2
|
|
20231103,110400,95448285,2355,2355,2355,2355,0
|
|
20231103,110300,95448285,2355,2355,2355,2355,0
|
|
20231103,110200,95448285,2355,2355,2355,2355,0
|
|
20231103,110100,95448285,2355,2355,2355,2355,0
|
|
20231103,110000,95448285,2355,2355,2355,2355,0
|
|
20231103,105900,95448285,2355,2355,2355,2355,0
|
|
20231103,105800,95448285,2355,2355,2355,2355,1
|
|
20231103,105700,95445930,2350,2350,2350,2350,7100
|
|
20231103,105600,78760930,2350,2350,2350,2350,2
|
|
20231103,105500,78756230,2350,2350,2350,2350,0
|
|
20231103,105400,78756230,2350,2350,2350,2350,100
|
|
20231103,105300,78521230,2350,2350,2350,2350,3
|
|
20231103,105200,78514180,2350,2345,2350,2345,500
|
|
20231103,105100,77339330,2350,2350,2350,2350,43
|
|
20231103,105000,77238280,2350,2350,2350,2350,0
|
|
20231103,104900,77238280,2350,2345,2350,2345,3000
|
|
20231103,104800,70188825,2335,2335,2335,2335,20
|
|
20231103,104700,70142125,2335,2335,2335,2335,300
|
|
20231103,104600,69441625,2345,2345,2345,2345,2
|
|
20231103,104500,69436935,2330,2330,2330,2330,500
|
|
20231103,104400,68271935,2345,2345,2345,2345,50
|
|
20231103,104300,68154685,2345,2345,2345,2345,0
|
|
20231103,104200,68154685,2345,2345,2345,2345,0
|
|
20231103,104100,68154685,2345,2345,2345,2345,300
|
|
20231103,104000,67451185,2345,2345,2345,2345,0
|
|
20231103,103900,67451185,2345,2345,2345,2345,0
|
|
20231103,103800,67451185,2345,2345,2345,2345,700
|
|
20231103,103700,65809685,2340,2335,2340,2335,628
|
|
20231103,103600,64340170,2335,2335,2335,2335,352
|
|
20231103,103500,63518250,2325,2325,2325,2325,0
|
|
20231103,103400,63518250,2325,2325,2325,2325,0
|
|
20231103,103300,63518250,2325,2330,2330,2325,1572
|
|
20231103,103200,59858410,2325,2325,2325,2325,100
|
|
20231103,103100,59625910,2330,2330,2330,2330,0
|
|
20231103,103000,59625910,2330,2330,2330,2330,42
|
|
20231103,102900,59528050,2330,2330,2330,2330,10
|
|
20231103,102800,59504750,2310,2315,2315,2310,2162
|
|
20231103,102700,54510485,2310,2310,2310,2310,0
|
|
20231103,102600,54510485,2310,2315,2315,2310,3190
|
|
20231103,102500,47136355,2310,2335,2335,2310,2024
|
|
20231103,102400,42447040,2335,2335,2335,2335,0
|
|
20231103,102300,42447040,2335,2335,2335,2335,0
|
|
20231103,102200,42447040,2335,2335,2335,2335,0
|
|
20231103,102100,42447040,2335,2335,2335,2335,0
|
|
20231103,102000,42447040,2335,2335,2335,2335,0
|
|
20231103,101900,42447040,2335,2335,2335,2335,0
|
|
20231103,101800,42447040,2335,2335,2335,2335,1
|
|
20231103,101700,42444705,2330,2330,2330,2330,0
|
|
20231103,101600,42444705,2330,2330,2330,2330,10
|
|
20231103,101500,42421405,2330,2330,2330,2330,100
|
|
20231103,101400,42188405,2340,2340,2340,2340,0
|
|
20231103,101300,42188405,2340,2320,2340,2320,2138
|
|
20231103,101200,37208855,2320,2325,2325,2320,500
|
|
20231103,101100,36048570,2330,2330,2330,2330,0
|
|
20231103,101000,36048570,2330,2330,2330,2330,0
|
|
20231103,100900,36048570,2330,2330,2330,2330,1566
|
|
20231103,100800,32399790,2330,2330,2330,2330,0
|
|
20231103,100700,32399790,2330,2330,2330,2330,0
|
|
20231103,100600,32399790,2330,2330,2330,2330,0
|
|
20231103,100500,32399790,2330,2330,2330,2330,0
|
|
20231103,100400,32399790,2330,2325,2330,2325,26
|
|
20231103,100300,32339325,2325,2325,2325,2325,2
|
|
20231103,100200,32334675,2320,2325,2325,2320,251
|
|
20231103,100100,31752330,2325,2320,2325,2320,260
|
|
20231103,100000,31149040,2320,2320,2320,2320,0
|
|
20231103,095900,31149040,2320,2320,2320,2320,1
|
|
20231103,095800,31146720,2320,2320,2320,2320,50
|
|
20231103,095700,31030720,2320,2320,2320,2320,6
|
|
20231103,095600,31016800,2315,2315,2315,2315,1
|
|
20231103,095500,31014485,2310,2315,2315,2310,103
|
|
20231103,095400,30776540,2320,2310,2320,2310,6
|
|
20231103,095300,30762670,2315,2315,2315,2315,443
|
|
20231103,095200,29737125,2315,2325,2325,2315,790
|
|
20231103,095100,27904710,2320,2320,2320,2320,0
|
|
20231103,095000,27904710,2320,2325,2325,2320,583
|
|
20231103,094900,26552135,2325,2325,2325,2325,0
|
|
20231103,094800,26552135,2325,2325,2325,2325,4
|
|
20231103,094700,26542835,2325,2325,2325,2325,9
|
|
20231103,094600,26521910,2325,2325,2325,2325,0
|
|
20231103,094500,26521910,2325,2325,2325,2325,0
|
|
20231103,094400,26521910,2325,2325,2325,2325,0
|
|
20231103,094300,26521910,2325,2325,2325,2325,5
|
|
20231103,094200,26510285,2325,2330,2330,2325,4
|
|
20231103,094100,26500980,2330,2320,2330,2320,514
|
|
20231103,094000,25308360,2320,2325,2325,2320,709
|
|
20231103,093900,23660435,2330,2325,2330,2325,140
|
|
20231103,093800,23334885,2325,2330,2330,2325,1128
|
|
20231103,093700,20712280,2330,2330,2330,2330,0
|
|
20231103,093600,20712280,2330,2330,2330,2330,55
|
|
20231103,093500,20584130,2335,2335,2335,2335,0
|
|
20231103,093400,20584130,2335,2335,2335,2335,0
|
|
20231103,093300,20584130,2335,2335,2335,2335,1
|
|
20231103,093200,20581795,2340,2340,2340,2340,0
|
|
20231103,093100,20581795,2340,2340,2340,2340,5
|
|
20231103,093000,20570095,2340,2340,2340,2340,0
|
|
20231103,092900,20570095,2340,2335,2340,2335,1750
|
|
20231103,092800,16483745,2330,2330,2330,2330,0
|
|
20231103,092700,16483745,2330,2330,2330,2325,114
|
|
20231103,092600,16218160,2330,2335,2335,2330,78
|
|
20231103,092500,16036290,2335,2340,2340,2330,88
|
|
20231103,092400,15830970,2340,2340,2340,2340,662
|
|
20231103,092300,14281890,2340,2345,2345,2340,27
|
|
20231103,092200,14218600,2345,2345,2345,2345,0
|
|
20231103,092100,14218600,2345,2345,2345,2345,0
|
|
20231103,092000,14218600,2345,2345,2345,2345,1
|
|
20231103,091900,14216255,2340,2340,2340,2340,6
|
|
20231103,091800,14202215,2340,2345,2345,2340,14
|
|
20231103,091700,14169435,2335,2345,2345,2335,8
|
|
20231103,091600,14150695,2345,2345,2345,2345,50
|
|
20231103,091500,14033445,2345,2335,2345,2335,1000
|
|
20231103,091400,11691945,2335,2335,2335,2335,6
|
|
20231103,091300,11677935,2340,2340,2340,2340,0
|
|
20231103,091200,11677935,2340,2345,2345,2330,13
|
|
20231103,091100,11647610,2345,2345,2345,2345,0
|
|
20231103,091000,11647610,2345,2345,2345,2345,1
|
|
20231103,090900,11645265,2325,2325,2325,2325,49
|
|
20231103,090800,11531340,2335,2335,2335,2335,1
|
|
20231103,090700,11529005,2345,2345,2345,2345,21
|
|
20231103,090600,11479760,2345,2325,2345,2325,137
|
|
20231103,090500,11160855,2345,2345,2345,2345,0
|
|
20231103,090400,11160855,2345,2335,2345,2330,83
|
|
20231103,090300,10967290,2350,2355,2360,2340,1570
|
|
20231103,090200,7291715,2360,2340,2360,2340,2641
|
|
20231103,090100,1108990,2365,2340,2365,2340,2
|
|
20231103,090000,1104285,2370,2350,2370,2350,382
|