646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194300,569733095,2350,2350,2350,2350,3808
|
|
20231109,194200,569733095,2350,2350,2350,2350,0
|
|
20231109,194100,569733095,2350,2350,2350,2350,0
|
|
20231109,194000,569733095,2350,2350,2350,2350,0
|
|
20231109,193900,569733095,2350,2350,2350,2350,0
|
|
20231109,193800,569733095,2350,2350,2350,2350,0
|
|
20231109,193700,569733095,2350,2350,2350,2350,0
|
|
20231109,193600,569733095,2350,2350,2350,2350,0
|
|
20231109,193500,569733095,2350,2350,2350,2350,0
|
|
20231109,193400,569733095,2350,2350,2350,2350,0
|
|
20231109,193300,569733095,2350,2350,2350,2350,0
|
|
20231109,193200,569733095,2350,2350,2350,2350,0
|
|
20231109,193100,569733095,2350,2350,2350,2350,0
|
|
20231109,193000,569733095,2350,2350,2350,2350,0
|
|
20231109,192900,569733095,2350,2350,2350,2350,0
|
|
20231109,192800,569733095,2350,2350,2350,2350,0
|
|
20231109,192700,569733095,2350,2350,2350,2350,0
|
|
20231109,192600,569733095,2350,2350,2350,2350,0
|
|
20231109,192500,569733095,2350,2350,2350,2350,0
|
|
20231109,192400,569733095,2350,2350,2350,2350,0
|
|
20231109,192300,569733095,2350,2350,2350,2350,0
|
|
20231109,192200,569733095,2350,2350,2350,2350,0
|
|
20231109,192100,569733095,2350,2350,2350,2350,0
|
|
20231109,192000,569733095,2350,2350,2350,2350,0
|
|
20231109,191900,569733095,2350,2350,2350,2350,0
|
|
20231109,191800,569733095,2350,2350,2350,2350,0
|
|
20231109,191700,569733095,2350,2350,2350,2350,0
|
|
20231109,191600,569733095,2350,2350,2350,2350,0
|
|
20231109,191500,569733095,2350,2350,2350,2350,0
|
|
20231109,191400,569733095,2350,2350,2350,2350,0
|
|
20231109,191300,569733095,2350,2350,2350,2350,3808
|
|
20231109,191200,569733095,2350,2350,2350,2350,0
|
|
20231109,191100,569733095,2350,2350,2350,2350,0
|
|
20231109,191000,569733095,2350,2350,2350,2350,0
|
|
20231109,190900,569733095,2350,2350,2350,2350,0
|
|
20231109,190800,569733095,2350,2350,2350,2350,0
|
|
20231109,190700,569733095,2350,2350,2350,2350,0
|
|
20231109,190600,569733095,2350,2350,2350,2350,0
|
|
20231109,190500,569733095,2350,2350,2350,2350,0
|
|
20231109,190400,569733095,2350,2350,2350,2350,0
|
|
20231109,190300,569733095,2350,2350,2350,2350,0
|
|
20231109,190200,569733095,2350,2350,2350,2350,0
|
|
20231109,190100,569733095,2350,2350,2350,2350,0
|
|
20231109,190000,569733095,2350,2350,2350,2350,0
|
|
20231109,185900,569733095,2350,2350,2350,2350,0
|
|
20231109,185800,569733095,2350,2350,2350,2350,0
|
|
20231109,185700,569733095,2350,2350,2350,2350,0
|
|
20231109,185600,569733095,2350,2350,2350,2350,0
|
|
20231109,185500,569733095,2350,2350,2350,2350,0
|
|
20231109,185400,569733095,2350,2350,2350,2350,0
|
|
20231109,185300,569733095,2350,2350,2350,2350,0
|
|
20231109,185200,569733095,2350,2350,2350,2350,0
|
|
20231109,185100,569733095,2350,2350,2350,2350,0
|
|
20231109,185000,569733095,2350,2350,2350,2350,0
|
|
20231109,184900,569733095,2350,2350,2350,2350,0
|
|
20231109,184800,569733095,2350,2350,2350,2350,0
|
|
20231109,184700,569733095,2350,2350,2350,2350,0
|
|
20231109,184600,569733095,2350,2350,2350,2350,0
|
|
20231109,184500,569733095,2350,2350,2350,2350,0
|
|
20231109,184400,569733095,2350,2350,2350,2350,0
|
|
20231109,184300,569733095,2350,2350,2350,2350,3808
|
|
20231109,184200,569733095,2350,2350,2350,2350,0
|
|
20231109,184100,569733095,2350,2350,2350,2350,0
|
|
20231109,184000,569733095,2350,2350,2350,2350,0
|
|
20231109,183900,569733095,2350,2350,2350,2350,0
|
|
20231109,183800,569733095,2350,2350,2350,2350,0
|
|
20231109,183700,569733095,2350,2350,2350,2350,0
|
|
20231109,183600,569733095,2350,2350,2350,2350,0
|
|
20231109,183500,569733095,2350,2350,2350,2350,0
|
|
20231109,183400,569733095,2350,2350,2350,2350,0
|
|
20231109,183300,569733095,2350,2350,2350,2350,0
|
|
20231109,183200,569733095,2350,2350,2350,2350,0
|
|
20231109,183100,569733095,2350,2350,2350,2350,0
|
|
20231109,183000,569733095,2350,2350,2350,2350,0
|
|
20231109,182900,569733095,2350,2350,2350,2350,0
|
|
20231109,182800,569733095,2350,2350,2350,2350,0
|
|
20231109,182700,569733095,2350,2350,2350,2350,0
|
|
20231109,182600,569733095,2350,2350,2350,2350,0
|
|
20231109,182500,569733095,2350,2350,2350,2350,0
|
|
20231109,182400,569733095,2350,2350,2350,2350,0
|
|
20231109,182300,569733095,2350,2350,2350,2350,0
|
|
20231109,182200,569733095,2350,2350,2350,2350,0
|
|
20231109,182100,569733095,2350,2350,2350,2350,0
|
|
20231109,182000,569733095,2350,2350,2350,2350,0
|
|
20231109,181900,569733095,2350,2350,2350,2350,0
|
|
20231109,181800,569733095,2350,2350,2350,2350,0
|
|
20231109,181700,569733095,2350,2350,2350,2350,0
|
|
20231109,181600,569733095,2350,2350,2350,2350,0
|
|
20231109,181500,569733095,2350,2350,2350,2350,0
|
|
20231109,181400,569733095,2350,2350,2350,2350,0
|
|
20231109,181300,569733095,2350,2350,2350,2350,3808
|
|
20231109,181200,569733095,2350,2350,2350,2350,0
|
|
20231109,181100,569733095,2350,2350,2350,2350,0
|
|
20231109,181000,569733095,2350,2350,2350,2350,0
|
|
20231109,180900,569733095,2350,2350,2350,2350,0
|
|
20231109,180800,569733095,2350,2350,2350,2350,0
|
|
20231109,180700,569733095,2350,2350,2350,2350,0
|
|
20231109,180600,569733095,2350,2350,2350,2350,0
|
|
20231109,180500,569733095,2350,2350,2350,2350,0
|
|
20231109,180400,569733095,2350,2350,2350,2350,0
|
|
20231109,180300,569733095,2350,2350,2350,2350,0
|
|
20231109,180200,569733095,2350,2350,2350,2350,0
|
|
20231109,180100,569733095,2350,2350,2350,2350,0
|
|
20231109,180000,569733095,2350,2350,2350,2350,0
|
|
20231109,175900,569733095,2350,2350,2350,2350,0
|
|
20231109,175800,569733095,2350,2350,2350,2350,0
|
|
20231109,175700,569733095,2350,2350,2350,2350,0
|
|
20231109,175600,569733095,2350,2350,2350,2350,0
|
|
20231109,175500,569733095,2350,2350,2350,2350,0
|
|
20231109,175400,569733095,2350,2350,2350,2350,0
|
|
20231109,175300,569733095,2350,2350,2350,2350,0
|
|
20231109,175200,569733095,2350,2350,2350,2350,0
|
|
20231109,175100,569733095,2350,2350,2350,2350,0
|
|
20231109,175000,569733095,2350,2350,2350,2350,0
|
|
20231109,174900,569733095,2350,2350,2350,2350,0
|
|
20231109,174800,569733095,2350,2350,2350,2350,0
|
|
20231109,174700,569733095,2350,2350,2350,2350,0
|
|
20231109,174600,569733095,2350,2350,2350,2350,0
|
|
20231109,174500,569733095,2350,2350,2350,2350,0
|
|
20231109,174400,569733095,2350,2350,2350,2350,0
|
|
20231109,174300,569733095,2350,2350,2350,2350,3808
|
|
20231109,174200,569733095,2350,2350,2350,2350,0
|
|
20231109,174100,569733095,2350,2350,2350,2350,0
|
|
20231109,174000,569733095,2350,2350,2350,2350,0
|
|
20231109,173900,569733095,2350,2350,2350,2350,0
|
|
20231109,173800,569733095,2350,2350,2350,2350,0
|
|
20231109,173700,569733095,2350,2350,2350,2350,0
|
|
20231109,173600,569733095,2350,2350,2350,2350,0
|
|
20231109,173500,569733095,2350,2350,2350,2350,0
|
|
20231109,173400,569733095,2350,2350,2350,2350,0
|
|
20231109,173300,569733095,2350,2350,2350,2350,0
|
|
20231109,173200,569733095,2350,2350,2350,2350,0
|
|
20231109,173100,569733095,2350,2350,2350,2350,0
|
|
20231109,173000,569733095,2350,2350,2350,2350,0
|
|
20231109,172900,569733095,2350,2350,2350,2350,0
|
|
20231109,172800,569733095,2350,2350,2350,2350,0
|
|
20231109,172700,569733095,2350,2350,2350,2350,0
|
|
20231109,172600,569733095,2350,2350,2350,2350,0
|
|
20231109,172500,569733095,2350,2350,2350,2350,0
|
|
20231109,172400,569733095,2350,2350,2350,2350,0
|
|
20231109,172300,569733095,2350,2350,2350,2350,0
|
|
20231109,172200,569733095,2350,2350,2350,2350,0
|
|
20231109,172100,569733095,2350,2350,2350,2350,0
|
|
20231109,172000,569733095,2350,2350,2350,2350,0
|
|
20231109,171900,569733095,2350,2350,2350,2350,0
|
|
20231109,171800,569733095,2350,2350,2350,2350,0
|
|
20231109,171700,569733095,2350,2350,2350,2350,0
|
|
20231109,171600,569733095,2350,2350,2350,2350,0
|
|
20231109,171500,569733095,2350,2350,2350,2350,0
|
|
20231109,171400,569733095,2350,2350,2350,2350,0
|
|
20231109,171300,569733095,2350,2350,2350,2350,3808
|
|
20231109,171200,569733095,2350,2350,2350,2350,0
|
|
20231109,171100,569733095,2350,2350,2350,2350,0
|
|
20231109,171000,569733095,2350,2350,2350,2350,0
|
|
20231109,170900,569733095,2350,2350,2350,2350,0
|
|
20231109,170800,569733095,2350,2350,2350,2350,0
|
|
20231109,170700,569733095,2350,2350,2350,2350,0
|
|
20231109,170600,569733095,2350,2350,2350,2350,0
|
|
20231109,170500,569733095,2350,2350,2350,2350,0
|
|
20231109,170400,569733095,2350,2350,2350,2350,0
|
|
20231109,170300,569733095,2350,2350,2350,2350,0
|
|
20231109,170200,569733095,2350,2350,2350,2350,0
|
|
20231109,170100,569733095,2350,2350,2350,2350,0
|
|
20231109,170000,569733095,2350,2350,2350,2350,0
|
|
20231109,165900,569733095,2350,2350,2350,2350,0
|
|
20231109,165800,569733095,2350,2350,2350,2350,0
|
|
20231109,165700,569733095,2350,2350,2350,2350,0
|
|
20231109,165600,569733095,2350,2350,2350,2350,0
|
|
20231109,165500,569733095,2350,2350,2350,2350,0
|
|
20231109,165400,569733095,2350,2350,2350,2350,0
|
|
20231109,165300,569733095,2350,2350,2350,2350,0
|
|
20231109,165200,569733095,2350,2350,2350,2350,0
|
|
20231109,165100,569733095,2350,2350,2350,2350,0
|
|
20231109,165000,569733095,2350,2350,2350,2350,0
|
|
20231109,164900,569733095,2350,2350,2350,2350,0
|
|
20231109,164800,569733095,2350,2350,2350,2350,0
|
|
20231109,164700,569733095,2350,2350,2350,2350,0
|
|
20231109,164600,569733095,2350,2350,2350,2350,0
|
|
20231109,164500,569733095,2350,2350,2350,2350,0
|
|
20231109,164400,569733095,2350,2350,2350,2350,0
|
|
20231109,164300,569733095,2350,2350,2350,2350,3808
|
|
20231109,164200,569733095,2350,2350,2350,2350,0
|
|
20231109,164100,569733095,2350,2350,2350,2350,0
|
|
20231109,164000,569733095,2350,2350,2350,2350,0
|
|
20231109,163900,569733095,2350,2350,2350,2350,0
|
|
20231109,163800,569733095,2350,2350,2350,2350,0
|
|
20231109,163700,569733095,2350,2350,2350,2350,0
|
|
20231109,163600,569733095,2350,2350,2350,2350,0
|
|
20231109,163500,569733095,2350,2350,2350,2350,0
|
|
20231109,163400,569733095,2350,2350,2350,2350,0
|
|
20231109,163300,569733095,2350,2350,2350,2350,0
|
|
20231109,163200,569733095,2350,2350,2350,2350,0
|
|
20231109,163100,569733095,2350,2350,2350,2350,0
|
|
20231109,163000,569733095,2350,2350,2350,2350,0
|
|
20231109,162900,569733095,2350,2350,2350,2350,0
|
|
20231109,162800,569733095,2350,2350,2350,2350,0
|
|
20231109,162700,569733095,2350,2350,2350,2350,0
|
|
20231109,162600,569733095,2350,2350,2350,2350,0
|
|
20231109,162500,569733095,2350,2350,2350,2350,0
|
|
20231109,162400,569733095,2350,2350,2350,2350,0
|
|
20231109,162300,569733095,2350,2350,2350,2350,0
|
|
20231109,162200,569733095,2350,2350,2350,2350,0
|
|
20231109,162100,569733095,2350,2350,2350,2350,0
|
|
20231109,162000,569733095,2350,2350,2350,2350,0
|
|
20231109,161900,569733095,2350,2350,2350,2350,0
|
|
20231109,161800,569733095,2350,2350,2350,2350,0
|
|
20231109,161700,569733095,2350,2350,2350,2350,0
|
|
20231109,161600,569733095,2350,2350,2350,2350,0
|
|
20231109,161500,569733095,2350,2350,2350,2350,0
|
|
20231109,161400,569733095,2350,2350,2350,2350,0
|
|
20231109,161300,569733095,2350,2350,2350,2350,3808
|
|
20231109,161200,569733095,2350,2350,2350,2350,0
|
|
20231109,161100,569733095,2350,2350,2350,2350,0
|
|
20231109,161000,569733095,2350,2350,2350,2350,0
|
|
20231109,160900,569733095,2350,2350,2350,2350,0
|
|
20231109,160800,569733095,2350,2350,2350,2350,0
|
|
20231109,160700,569733095,2350,2350,2350,2350,0
|
|
20231109,160600,569733095,2350,2350,2350,2350,0
|
|
20231109,160500,569733095,2350,2350,2350,2350,0
|
|
20231109,160400,569733095,2350,2350,2350,2350,0
|
|
20231109,160300,569733095,2350,2350,2350,2350,0
|
|
20231109,160200,569733095,2350,2350,2350,2350,0
|
|
20231109,160100,569733095,2350,2350,2350,2350,0
|
|
20231109,160000,569733095,2350,2350,2350,2350,0
|
|
20231109,155900,569733095,2350,2350,2350,2350,0
|
|
20231109,155800,569733095,2350,2350,2350,2350,0
|
|
20231109,155700,569733095,2350,2350,2350,2350,0
|
|
20231109,155600,569733095,2350,2350,2350,2350,0
|
|
20231109,155500,569733095,2350,2350,2350,2350,0
|
|
20231109,155400,569733095,2350,2350,2350,2350,0
|
|
20231109,155300,569733095,2350,2350,2350,2350,0
|
|
20231109,155200,569733095,2350,2350,2350,2350,0
|
|
20231109,155100,569733095,2350,2350,2350,2350,0
|
|
20231109,155000,569733095,2350,2350,2350,2350,0
|
|
20231109,154900,569733095,2350,2350,2350,2350,0
|
|
20231109,154800,569733095,2350,2350,2350,2350,0
|
|
20231109,154700,569733095,2350,2350,2350,2350,0
|
|
20231109,154600,569733095,2350,2350,2350,2350,0
|
|
20231109,154500,569733095,2350,2350,2350,2350,0
|
|
20231109,154400,569733095,2350,2350,2350,2350,0
|
|
20231109,154300,569733095,2350,2350,2350,2350,3808
|
|
20231109,154200,569733095,2350,2350,2350,2350,0
|
|
20231109,154100,569733095,2350,2350,2350,2350,0
|
|
20231109,154000,569733095,2350,2350,2350,2350,0
|
|
20231109,153900,569733095,2350,2350,2350,2350,0
|
|
20231109,153800,569733095,2350,2350,2350,2350,0
|
|
20231109,153700,569733095,2350,2350,2350,2350,0
|
|
20231109,153600,569733095,2350,2350,2350,2350,0
|
|
20231109,153500,569733095,2350,2350,2350,2350,0
|
|
20231109,153400,569733095,2350,2350,2350,2350,0
|
|
20231109,153300,569733095,2350,2350,2350,2350,0
|
|
20231109,153200,569733095,2350,2350,2350,2350,0
|
|
20231109,153100,569733095,2350,2350,2350,2350,0
|
|
20231109,153000,569733095,2350,2350,2350,2350,3808
|
|
20231109,152900,560784295,2365,2365,2365,2365,0
|
|
20231109,152800,560784295,2365,2365,2365,2365,0
|
|
20231109,152700,560784295,2365,2365,2365,2365,0
|
|
20231109,152600,560784295,2365,2365,2365,2365,0
|
|
20231109,152500,560784295,2365,2365,2365,2365,0
|
|
20231109,152400,560784295,2365,2365,2365,2365,0
|
|
20231109,152300,560784295,2365,2365,2365,2365,0
|
|
20231109,152200,560784295,2365,2365,2365,2365,0
|
|
20231109,152100,560784295,2365,2365,2365,2365,0
|
|
20231109,152000,560784295,2365,2365,2365,2365,0
|
|
20231109,151900,560784295,2365,2360,2365,2355,1082
|
|
20231109,151800,558230910,2365,2355,2365,2355,3
|
|
20231109,151700,558223835,2355,2365,2365,2355,705
|
|
20231109,151600,556560255,2365,2360,2365,2360,26
|
|
20231109,151500,556498885,2360,2360,2360,2350,2206
|
|
20231109,151400,551314745,2355,2350,2355,2350,596
|
|
20231109,151300,549911635,2350,2355,2355,2350,2009
|
|
20231109,151200,545190440,2350,2350,2355,2350,2705
|
|
20231109,151100,538833685,2355,2355,2355,2355,9
|
|
20231109,151000,538812490,2355,2355,2355,2345,1971
|
|
20231109,150900,534170825,2345,2345,2345,2345,3
|
|
20231109,150800,534163790,2355,2355,2355,2355,0
|
|
20231109,150700,534163790,2355,2355,2355,2355,0
|
|
20231109,150600,534163790,2355,2350,2355,2350,1944
|
|
20231109,150500,529588865,2350,2345,2350,2340,6
|
|
20231109,150400,529574810,2345,2345,2345,2345,170
|
|
20231109,150300,529176160,2345,2345,2345,2345,1
|
|
20231109,150200,529173815,2355,2355,2355,2355,1
|
|
20231109,150100,529171460,2345,2345,2345,2345,200
|
|
20231109,150000,528702460,2345,2345,2345,2345,10
|
|
20231109,145900,528679010,2345,2350,2355,2345,24
|
|
20231109,145800,528622710,2345,2345,2345,2345,17
|
|
20231109,145700,528582845,2355,2355,2355,2355,0
|
|
20231109,145600,528582845,2355,2355,2355,2355,0
|
|
20231109,145500,528582845,2355,2345,2355,2345,251
|
|
20231109,145400,527994240,2345,2345,2345,2335,3545
|
|
20231109,145300,519708515,2345,2350,2350,2340,8849
|
|
20231109,145200,498993615,2365,2365,2365,2365,0
|
|
20231109,145100,498993615,2365,2355,2365,2355,1453
|
|
20231109,145000,495565895,2355,2350,2355,2350,109
|
|
20231109,144900,495309215,2350,2350,2350,2350,200
|
|
20231109,144800,494839215,2360,2345,2360,2345,149
|
|
20231109,144700,494489290,2360,2360,2360,2350,202
|
|
20231109,144600,494014570,2345,2345,2345,2345,560
|
|
20231109,144500,492701370,2360,2360,2360,2360,0
|
|
20231109,144400,492701370,2360,2360,2360,2360,0
|
|
20231109,144300,492701370,2360,2350,2360,2350,1922
|
|
20231109,144200,488184660,2345,2350,2350,2345,1104
|
|
20231109,144100,485590280,2350,2350,2350,2350,4
|
|
20231109,144000,485580880,2350,2345,2350,2345,916
|
|
20231109,143900,483432610,2350,2350,2350,2350,0
|
|
20231109,143800,483432610,2350,2345,2350,2345,1050
|
|
20231109,143700,480965355,2350,2345,2350,2345,38
|
|
20231109,143600,480876085,2340,2350,2350,2340,7020
|
|
20231109,143500,464431875,2365,2365,2365,2365,0
|
|
20231109,143400,464431875,2365,2365,2365,2365,0
|
|
20231109,143300,464431875,2365,2365,2365,2365,100
|
|
20231109,143200,464195375,2365,2345,2365,2345,849
|
|
20231109,143100,462199985,2350,2350,2350,2350,1
|
|
20231109,143000,462197635,2350,2350,2350,2350,2
|
|
20231109,142900,462192935,2350,2350,2350,2350,0
|
|
20231109,142800,462192935,2350,2350,2350,2350,2
|
|
20231109,142700,462188235,2350,2350,2350,2350,135
|
|
20231109,142600,461870985,2350,2345,2350,2345,46
|
|
20231109,142500,461763110,2350,2350,2350,2350,0
|
|
20231109,142400,461763110,2350,2350,2365,2350,309
|
|
20231109,142300,461036895,2350,2350,2350,2350,422
|
|
20231109,142200,460045195,2365,2365,2365,2365,1
|
|
20231109,142100,460042830,2350,2350,2350,2350,350
|
|
20231109,142000,459220330,2375,2375,2375,2375,0
|
|
20231109,141900,459220330,2375,2375,2375,2375,0
|
|
20231109,141800,459220330,2375,2375,2375,2375,0
|
|
20231109,141700,459220330,2375,2375,2375,2375,0
|
|
20231109,141600,459220330,2375,2370,2375,2370,2021
|
|
20231109,141500,454430555,2370,2370,2370,2370,1
|
|
20231109,141400,454428185,2360,2360,2360,2360,84
|
|
20231109,141300,454229945,2360,2360,2360,2360,32
|
|
20231109,141200,454154425,2355,2345,2355,2345,802
|
|
20231109,141100,452265725,2340,2350,2365,2340,10109
|
|
20231109,141000,428560465,2365,2360,2365,2345,21495
|
|
20231109,140900,378048200,2360,2360,2360,2355,439
|
|
20231109,140800,377012230,2355,2355,2360,2350,1373
|
|
20231109,140700,373778825,2355,2360,2360,2355,1032
|
|
20231109,140600,371348305,2355,2355,2360,2350,25
|
|
20231109,140500,371289435,2350,2355,2355,2350,339
|
|
20231109,140400,370492000,2355,2360,2360,2355,2986
|
|
20231109,140300,363459935,2360,2365,2365,2360,10
|
|
20231109,140200,363436310,2365,2365,2365,2365,10
|
|
20231109,140100,363412660,2370,2370,2370,2370,0
|
|
20231109,140000,363412660,2370,2355,2370,2355,1868
|
|
20231109,135900,358994565,2355,2360,2360,2355,194
|
|
20231109,135800,358537500,2365,2360,2365,2360,40
|
|
20231109,135700,358443095,2360,2360,2375,2355,322
|
|
20231109,135600,357683810,2390,2355,2390,2355,4080
|
|
20231109,135500,347993470,2355,2355,2355,2350,1520
|
|
20231109,135400,344413970,2355,2360,2360,2355,7539
|
|
20231109,135300,326659570,2360,2360,2360,2360,2
|
|
20231109,135200,326654850,2360,2360,2360,2355,133
|
|
20231109,135100,326341615,2360,2355,2365,2355,24
|
|
20231109,135000,326284970,2365,2360,2365,2360,11
|
|
20231109,134900,326259005,2360,2360,2360,2360,0
|
|
20231109,134800,326259005,2360,2360,2360,2360,0
|
|
20231109,134700,326259005,2360,2360,2360,2360,0
|
|
20231109,134600,326259005,2360,2365,2365,2360,1078
|
|
20231109,134500,323714920,2365,2360,2365,2360,3
|
|
20231109,134400,323707835,2360,2365,2365,2355,17
|
|
20231109,134300,323667710,2370,2370,2370,2370,52
|
|
20231109,134200,323544470,2360,2355,2360,2355,125
|
|
20231109,134100,323250090,2370,2360,2370,2355,16
|
|
20231109,134000,323212330,2370,2360,2370,2355,82
|
|
20231109,133900,323019200,2355,2360,2360,2355,1776
|
|
20231109,133800,318827945,2370,2370,2370,2370,1
|
|
20231109,133700,318825575,2365,2365,2365,2365,60
|
|
20231109,133600,318683675,2365,2365,2365,2365,1
|
|
20231109,133500,318681310,2365,2365,2365,2365,2
|
|
20231109,133400,318676580,2360,2365,2365,2360,202
|
|
20231109,133300,318199810,2365,2365,2365,2365,0
|
|
20231109,133200,318199810,2365,2375,2375,2360,277
|
|
20231109,133100,317545325,2365,2365,2365,2365,300
|
|
20231109,133000,316835825,2375,2375,2375,2375,0
|
|
20231109,132900,316835825,2375,2360,2375,2360,350
|
|
20231109,132800,316007575,2375,2375,2375,2375,3
|
|
20231109,132700,316000450,2365,2365,2365,2365,1
|
|
20231109,132600,315998085,2360,2360,2360,2360,126
|
|
20231109,132500,315700725,2375,2375,2375,2375,0
|
|
20231109,132400,315700725,2375,2375,2375,2375,11
|
|
20231109,132300,315674600,2360,2360,2360,2360,0
|
|
20231109,132200,315674600,2360,2375,2375,2360,255
|
|
20231109,132100,315072785,2360,2360,2360,2360,0
|
|
20231109,132000,315072785,2360,2360,2360,2360,0
|
|
20231109,131900,315072785,2360,2375,2375,2360,866
|
|
20231109,131800,313028650,2375,2360,2375,2360,136
|
|
20231109,131700,312707495,2375,2375,2375,2360,36
|
|
20231109,131600,312622355,2375,2375,2375,2375,1
|
|
20231109,131500,312619980,2360,2360,2375,2360,31
|
|
20231109,131400,312546475,2360,2360,2360,2360,211
|
|
20231109,131300,312048515,2375,2360,2375,2360,108
|
|
20231109,131200,311793620,2365,2365,2365,2365,6
|
|
20231109,131100,311779430,2375,2375,2375,2375,0
|
|
20231109,131000,311779430,2375,2365,2375,2360,2294
|
|
20231109,130900,306360485,2375,2375,2375,2375,0
|
|
20231109,130800,306360485,2375,2375,2375,2375,1
|
|
20231109,130700,306358110,2365,2365,2365,2365,606
|
|
20231109,130600,304924920,2375,2375,2375,2375,0
|
|
20231109,130500,304924920,2375,2375,2375,2375,10
|
|
20231109,130400,304901170,2375,2365,2375,2365,5
|
|
20231109,130300,304889335,2365,2365,2365,2365,0
|
|
20231109,130200,304889335,2365,2365,2365,2365,0
|
|
20231109,130100,304889335,2365,2365,2365,2365,0
|
|
20231109,130000,304889335,2365,2365,2365,2365,0
|
|
20231109,125900,304889335,2365,2365,2365,2360,53
|
|
20231109,125800,304764015,2365,2365,2365,2365,2
|
|
20231109,125700,304759285,2365,2365,2365,2365,121
|
|
20231109,125600,304473120,2360,2365,2380,2360,849
|
|
20231109,125500,302469355,2370,2380,2380,2365,234
|
|
20231109,125400,301915915,2380,2380,2380,2380,0
|
|
20231109,125300,301915915,2380,2375,2380,2375,2881
|
|
20231109,125200,295060625,2365,2365,2365,2365,315
|
|
20231109,125100,294315650,2365,2365,2365,2365,108
|
|
20231109,125000,294060230,2365,2365,2365,2360,805
|
|
20231109,124900,292156425,2360,2360,2360,2360,19
|
|
20231109,124800,292111585,2365,2365,2365,2365,5
|
|
20231109,124700,292099760,2365,2365,2365,2365,20
|
|
20231109,124600,292052460,2365,2355,2365,2355,502
|
|
20231109,124500,290870230,2355,2355,2355,2355,0
|
|
20231109,124400,290870230,2355,2360,2360,2355,200
|
|
20231109,124300,290398845,2360,2365,2365,2360,3090
|
|
20231109,124200,283104255,2365,2365,2365,2365,980
|
|
20231109,124100,280786555,2380,2380,2380,2380,0
|
|
20231109,124000,280786555,2380,2380,2380,2380,0
|
|
20231109,123900,280786555,2380,2380,2380,2380,0
|
|
20231109,123800,280786555,2380,2365,2380,2365,613
|
|
20231109,123700,279336780,2365,2365,2380,2365,743
|
|
20231109,123600,277579570,2365,2370,2370,2365,3306
|
|
20231109,123500,269759350,2370,2370,2370,2370,0
|
|
20231109,123400,269759350,2370,2370,2370,2370,1
|
|
20231109,123300,269756980,2365,2370,2370,2365,10
|
|
20231109,123200,269733285,2370,2370,2370,2370,1490
|
|
20231109,123100,266201985,2370,2370,2370,2370,0
|
|
20231109,123000,266201985,2370,2370,2370,2370,6
|
|
20231109,122900,266187765,2380,2380,2380,2380,3
|
|
20231109,122800,266180625,2380,2370,2380,2370,138
|
|
20231109,122700,265853555,2370,2380,2380,2365,923
|
|
20231109,122600,263665820,2380,2370,2380,2370,5
|
|
20231109,122500,263653960,2370,2370,2370,2370,129
|
|
20231109,122400,263348230,2380,2375,2380,2375,57
|
|
20231109,122300,263212825,2375,2375,2375,2375,10
|
|
20231109,122200,263189075,2375,2375,2375,2370,2308
|
|
20231109,122100,257718805,2370,2375,2375,2370,119
|
|
20231109,122000,257436770,2370,2370,2370,2370,531
|
|
20231109,121900,256178300,2380,2380,2380,2380,0
|
|
20231109,121800,256178300,2380,2370,2380,2370,129
|
|
20231109,121700,255872560,2375,2375,2375,2375,0
|
|
20231109,121600,255872560,2375,2375,2375,2375,12
|
|
20231109,121500,255844060,2375,2375,2375,2375,1288
|
|
20231109,121400,252785060,2385,2380,2385,2370,1841
|
|
20231109,121300,248409165,2385,2385,2385,2385,0
|
|
20231109,121200,248409165,2385,2385,2385,2385,1
|
|
20231109,121100,248406780,2375,2375,2375,2375,0
|
|
20231109,121000,248406780,2375,2375,2375,2375,0
|
|
20231109,120900,248406780,2375,2375,2375,2375,378
|
|
20231109,120800,247509030,2380,2380,2380,2380,10
|
|
20231109,120700,247485230,2380,2380,2380,2380,877
|
|
20231109,120600,245397970,2380,2380,2380,2380,101
|
|
20231109,120500,245157590,2375,2375,2380,2375,803
|
|
20231109,120400,243250460,2375,2375,2375,2375,200
|
|
20231109,120300,242775460,2380,2375,2380,2375,532
|
|
20231109,120200,241511955,2380,2380,2380,2380,156
|
|
20231109,120100,241140675,2390,2390,2390,2390,0
|
|
20231109,120000,241140675,2390,2390,2390,2390,0
|
|
20231109,115900,241140675,2390,2390,2390,2390,1
|
|
20231109,115800,241138285,2380,2385,2385,2380,2296
|
|
20231109,115700,235662940,2385,2385,2390,2385,520
|
|
20231109,115600,234422725,2390,2390,2390,2390,11
|
|
20231109,115500,234396435,2395,2385,2395,2385,156
|
|
20231109,115400,234024365,2385,2390,2390,2385,597
|
|
20231109,115300,232597900,2395,2395,2395,2395,1
|
|
20231109,115200,232595505,2390,2390,2390,2390,0
|
|
20231109,115100,232595505,2390,2395,2395,2390,33
|
|
20231109,115000,232516620,2400,2400,2400,2400,0
|
|
20231109,114900,232516620,2400,2395,2400,2395,126
|
|
20231109,114800,232214845,2400,2400,2400,2400,0
|
|
20231109,114700,232214845,2400,2400,2400,2400,0
|
|
20231109,114600,232214845,2400,2400,2400,2400,0
|
|
20231109,114500,232214845,2400,2400,2400,2400,0
|
|
20231109,114400,232214845,2400,2400,2400,2400,0
|
|
20231109,114300,232214845,2400,2400,2400,2400,0
|
|
20231109,114200,232214845,2400,2400,2400,2400,0
|
|
20231109,114100,232214845,2400,2400,2400,2400,0
|
|
20231109,114000,232214845,2400,2390,2400,2390,161
|
|
20231109,113900,231830035,2400,2395,2400,2395,41
|
|
20231109,113800,231731835,2395,2395,2395,2395,4
|
|
20231109,113700,231722255,2395,2395,2395,2395,21
|
|
20231109,113600,231671960,2390,2390,2390,2390,0
|
|
20231109,113500,231671960,2390,2390,2390,2390,23
|
|
20231109,113400,231616990,2390,2390,2390,2390,0
|
|
20231109,113300,231616990,2390,2390,2390,2390,1
|
|
20231109,113200,231614600,2400,2400,2400,2400,1
|
|
20231109,113100,231612200,2390,2390,2390,2390,0
|
|
20231109,113000,231612200,2390,2395,2395,2390,437
|
|
20231109,112900,230567460,2400,2395,2400,2390,101
|
|
20231109,112800,230326050,2395,2395,2395,2395,0
|
|
20231109,112700,230326050,2395,2395,2395,2395,15
|
|
20231109,112600,230290125,2400,2400,2400,2400,0
|
|
20231109,112500,230290125,2400,2395,2400,2395,3
|
|
20231109,112400,230282935,2400,2400,2400,2400,500
|
|
20231109,112300,229082935,2400,2395,2400,2390,443
|
|
20231109,112200,228023315,2400,2400,2400,2390,72
|
|
20231109,112100,227850925,2400,2400,2400,2400,1
|
|
20231109,112000,227848525,2395,2395,2395,2395,0
|
|
20231109,111900,227848525,2395,2395,2395,2395,160
|
|
20231109,111800,227465325,2385,2385,2385,2385,0
|
|
20231109,111700,227465325,2385,2385,2385,2385,0
|
|
20231109,111600,227465325,2385,2395,2400,2385,798
|
|
20231109,111500,225558515,2395,2395,2395,2395,0
|
|
20231109,111400,225558515,2395,2395,2395,2395,0
|
|
20231109,111300,225558515,2395,2395,2395,2395,0
|
|
20231109,111200,225558515,2395,2395,2395,2395,206
|
|
20231109,111100,225065145,2390,2390,2390,2390,0
|
|
20231109,111000,225065145,2390,2390,2390,2390,0
|
|
20231109,110900,225065145,2390,2390,2390,2390,0
|
|
20231109,110800,225065145,2390,2390,2390,2390,0
|
|
20231109,110700,225065145,2390,2390,2390,2390,0
|
|
20231109,110600,225065145,2390,2390,2390,2390,0
|
|
20231109,110500,225065145,2390,2395,2395,2390,990
|
|
20231109,110400,222696965,2395,2395,2395,2395,0
|
|
20231109,110300,222696965,2395,2395,2395,2395,0
|
|
20231109,110200,222696965,2395,2395,2395,2395,0
|
|
20231109,110100,222696965,2395,2395,2395,2395,600
|
|
20231109,110000,221259965,2400,2400,2400,2400,0
|
|
20231109,105900,221259965,2400,2400,2400,2400,1
|
|
20231109,105800,221257565,2400,2400,2400,2400,21
|
|
20231109,105700,221207165,2400,2400,2400,2400,0
|
|
20231109,105600,221207165,2400,2400,2400,2400,15
|
|
20231109,105500,221171165,2400,2400,2400,2400,0
|
|
20231109,105400,221171165,2400,2400,2400,2400,2
|
|
20231109,105300,221166365,2405,2405,2405,2405,2
|
|
20231109,105200,221161555,2405,2405,2405,2405,1
|
|
20231109,105100,221159150,2405,2405,2405,2405,10
|
|
20231109,105000,221135100,2400,2400,2400,2400,0
|
|
20231109,104900,221135100,2400,2400,2400,2400,348
|
|
20231109,104800,220299900,2400,2400,2400,2400,7
|
|
20231109,104700,220283100,2400,2405,2405,2400,116
|
|
20231109,104600,220004545,2405,2405,2405,2405,0
|
|
20231109,104500,220004545,2405,2405,2405,2405,50
|
|
20231109,104400,219884295,2405,2405,2405,2405,90
|
|
20231109,104300,219667845,2405,2405,2405,2405,1
|
|
20231109,104200,219665440,2405,2405,2405,2405,56
|
|
20231109,104100,219530760,2400,2400,2400,2400,3500
|
|
20231109,104000,211130760,2395,2395,2395,2395,0
|
|
20231109,103900,211130760,2395,2395,2395,2395,1090
|
|
20231109,103800,208520210,2400,2400,2400,2400,0
|
|
20231109,103700,208520210,2400,2400,2400,2400,0
|
|
20231109,103600,208520210,2400,2400,2400,2400,0
|
|
20231109,103500,208520210,2400,2400,2400,2400,0
|
|
20231109,103400,208520210,2400,2400,2400,2400,312
|
|
20231109,103300,207771410,2395,2395,2395,2395,123
|
|
20231109,103200,207476825,2395,2395,2395,2395,186
|
|
20231109,103100,207031355,2395,2395,2395,2395,101
|
|
20231109,103000,206789460,2395,2395,2395,2395,0
|
|
20231109,102900,206789460,2395,2395,2395,2395,0
|
|
20231109,102800,206789460,2395,2395,2395,2395,0
|
|
20231109,102700,206789460,2395,2385,2395,2385,2264
|
|
20231109,102600,201377250,2390,2390,2390,2390,0
|
|
20231109,102500,201377250,2390,2390,2390,2390,0
|
|
20231109,102400,201377250,2390,2390,2390,2390,0
|
|
20231109,102300,201377250,2390,2385,2390,2385,887
|
|
20231109,102200,199258905,2385,2385,2385,2385,1193
|
|
20231109,102100,196413600,2375,2385,2385,2370,4218
|
|
20231109,102000,186395000,2385,2385,2385,2385,0
|
|
20231109,101900,186395000,2385,2385,2385,2385,593
|
|
20231109,101800,184980695,2390,2390,2390,2390,5
|
|
20231109,101700,184968745,2390,2390,2390,2390,1
|
|
20231109,101600,184966355,2390,2390,2390,2390,20
|
|
20231109,101500,184918555,2390,2390,2390,2390,41
|
|
20231109,101400,184820565,2390,2390,2390,2390,215
|
|
20231109,101300,184306715,2375,2375,2375,2375,0
|
|
20231109,101200,184306715,2375,2375,2375,2375,0
|
|
20231109,101100,184306715,2375,2375,2375,2375,0
|
|
20231109,101000,184306715,2375,2375,2375,2375,0
|
|
20231109,100900,184306715,2375,2375,2375,2375,4672
|
|
20231109,100800,173210715,2375,2385,2385,2375,385
|
|
20231109,100700,172294385,2380,2385,2385,2380,1496
|
|
20231109,100600,168731150,2390,2390,2390,2390,105
|
|
20231109,100500,168480200,2390,2385,2390,2385,6342
|
|
20231109,100400,153322825,2375,2375,2375,2375,0
|
|
20231109,100300,153322825,2375,2385,2385,2375,1000
|
|
20231109,100200,150941755,2385,2385,2385,2385,868
|
|
20231109,100100,148871575,2375,2380,2380,2375,5837
|
|
20231109,100000,134990215,2380,2380,2380,2380,5534
|
|
20231109,095900,121819295,2385,2380,2385,2380,110
|
|
20231109,095800,121556995,2380,2385,2385,2380,737
|
|
20231109,095700,119801920,2380,2380,2385,2380,140
|
|
20231109,095600,119468510,2390,2390,2390,2390,0
|
|
20231109,095500,119468510,2390,2385,2390,2385,2001
|
|
20231109,095400,114696120,2390,2400,2400,2385,2579
|
|
20231109,095300,108525670,2400,2400,2400,2400,5
|
|
20231109,095200,108513670,2400,2400,2400,2400,936
|
|
20231109,095100,106267270,2400,2405,2405,2400,849
|
|
20231109,095000,104225840,2415,2415,2415,2415,0
|
|
20231109,094900,104225840,2415,2415,2415,2415,1
|
|
20231109,094800,104223425,2405,2405,2405,2405,0
|
|
20231109,094700,104223425,2405,2410,2410,2405,266
|
|
20231109,094600,103583535,2415,2410,2415,2410,41
|
|
20231109,094500,103484620,2415,2415,2415,2415,2
|
|
20231109,094400,103479790,2415,2410,2415,2410,205
|
|
20231109,094300,102985715,2410,2400,2410,2400,2671
|
|
20231109,094200,96575305,2400,2405,2410,2400,1804
|
|
20231109,094100,92244160,2405,2405,2405,2405,1000
|
|
20231109,094000,89839160,2405,2415,2420,2405,2457
|
|
20231109,093900,83922535,2410,2410,2410,2410,565
|
|
20231109,093800,82560885,2410,2410,2410,2410,2200
|
|
20231109,093700,77258885,2420,2410,2420,2410,3
|
|
20231109,093600,77251645,2415,2415,2415,2415,115
|
|
20231109,093500,76973920,2415,2415,2415,2415,11
|
|
20231109,093400,76947355,2415,2415,2415,2415,1604
|
|
20231109,093300,73073695,2425,2430,2430,2415,544
|
|
20231109,093200,71759910,2430,2430,2430,2430,1
|
|
20231109,093100,71757480,2415,2420,2420,2415,504
|
|
20231109,093000,70540295,2420,2420,2420,2420,551
|
|
20231109,092900,69206875,2425,2415,2430,2415,193
|
|
20231109,092800,68739625,2420,2430,2430,2415,830
|
|
20231109,092700,66723935,2430,2430,2430,2430,0
|
|
20231109,092600,66723935,2430,2430,2430,2430,0
|
|
20231109,092500,66723935,2430,2430,2430,2430,1
|
|
20231109,092400,66721505,2420,2420,2420,2420,84
|
|
20231109,092300,66518225,2420,2425,2425,2415,61
|
|
20231109,092200,66370570,2430,2425,2430,2425,5471
|
|
20231109,092100,53101300,2420,2420,2420,2420,2
|
|
20231109,092000,53096460,2415,2420,2420,2415,58
|
|
20231109,091900,52956125,2420,2425,2425,2420,773
|
|
20231109,091800,51085460,2425,2425,2425,2425,62
|
|
20231109,091700,50935110,2425,2420,2425,2420,2525
|
|
20231109,091600,44824600,2420,2420,2420,2420,126
|
|
20231109,091500,44519680,2420,2415,2420,2415,26
|
|
20231109,091400,44456875,2420,2415,2420,2410,238
|
|
20231109,091300,43882140,2415,2410,2415,2410,401
|
|
20231109,091200,42914685,2405,2420,2420,2405,42
|
|
20231109,091100,42813660,2405,2420,2420,2405,480
|
|
20231109,091000,41658310,2420,2420,2420,2420,1
|
|
20231109,090900,41655890,2400,2415,2415,2400,3648
|
|
20231109,090800,32881650,2415,2425,2425,2415,587
|
|
20231109,090700,31459175,2425,2420,2425,2420,273
|
|
20231109,090600,30797550,2420,2420,2420,2420,60
|
|
20231109,090500,30652350,2420,2420,2420,2420,227
|
|
20231109,090400,30103010,2430,2430,2430,2430,201
|
|
20231109,090300,29614580,2415,2415,2430,2415,405
|
|
20231109,090200,28633490,2420,2425,2430,2420,3892
|
|
20231109,090100,19202385,2425,2420,2425,2405,949
|
|
20231109,090000,16907990,2420,2400,2420,2400,7042
|