582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,193900,382223635,2470,2470,2470,2470,7521
|
|
20231116,193800,382223635,2470,2470,2470,2470,0
|
|
20231116,193700,382223635,2470,2470,2470,2470,0
|
|
20231116,193600,382223635,2470,2470,2470,2470,0
|
|
20231116,193500,382223635,2470,2470,2470,2470,0
|
|
20231116,193400,382223635,2470,2470,2470,2470,0
|
|
20231116,193300,382223635,2470,2470,2470,2470,0
|
|
20231116,193200,382223635,2470,2470,2470,2470,0
|
|
20231116,193100,382223635,2470,2470,2470,2470,0
|
|
20231116,193000,382223635,2470,2470,2470,2470,0
|
|
20231116,192900,382223635,2470,2470,2470,2470,0
|
|
20231116,192800,382223635,2470,2470,2470,2470,0
|
|
20231116,192700,382223635,2470,2470,2470,2470,0
|
|
20231116,192600,382223635,2470,2470,2470,2470,0
|
|
20231116,192500,382223635,2470,2470,2470,2470,0
|
|
20231116,192400,382223635,2470,2470,2470,2470,0
|
|
20231116,192300,382223635,2470,2470,2470,2470,0
|
|
20231116,192200,382223635,2470,2470,2470,2470,0
|
|
20231116,192100,382223635,2470,2470,2470,2470,0
|
|
20231116,192000,382223635,2470,2470,2470,2470,0
|
|
20231116,191900,382223635,2470,2470,2470,2470,0
|
|
20231116,191800,382223635,2470,2470,2470,2470,0
|
|
20231116,191700,382223635,2470,2470,2470,2470,0
|
|
20231116,191600,382223635,2470,2470,2470,2470,0
|
|
20231116,191500,382223635,2470,2470,2470,2470,0
|
|
20231116,191400,382223635,2470,2470,2470,2470,0
|
|
20231116,191300,382223635,2470,2470,2470,2470,0
|
|
20231116,191200,382223635,2470,2470,2470,2470,0
|
|
20231116,191100,382223635,2470,2470,2470,2470,0
|
|
20231116,191000,382223635,2470,2470,2470,2470,0
|
|
20231116,190900,382223635,2470,2470,2470,2470,7521
|
|
20231116,190800,382223635,2470,2470,2470,2470,0
|
|
20231116,190700,382223635,2470,2470,2470,2470,0
|
|
20231116,190600,382223635,2470,2470,2470,2470,0
|
|
20231116,190500,382223635,2470,2470,2470,2470,0
|
|
20231116,190400,382223635,2470,2470,2470,2470,0
|
|
20231116,190300,382223635,2470,2470,2470,2470,0
|
|
20231116,190200,382223635,2470,2470,2470,2470,0
|
|
20231116,190100,382223635,2470,2470,2470,2470,0
|
|
20231116,190000,382223635,2470,2470,2470,2470,0
|
|
20231116,185900,382223635,2470,2470,2470,2470,0
|
|
20231116,185800,382223635,2470,2470,2470,2470,0
|
|
20231116,185700,382223635,2470,2470,2470,2470,0
|
|
20231116,185600,382223635,2470,2470,2470,2470,0
|
|
20231116,185500,382223635,2470,2470,2470,2470,0
|
|
20231116,185400,382223635,2470,2470,2470,2470,0
|
|
20231116,185300,382223635,2470,2470,2470,2470,0
|
|
20231116,185200,382223635,2470,2470,2470,2470,0
|
|
20231116,185100,382223635,2470,2470,2470,2470,0
|
|
20231116,185000,382223635,2470,2470,2470,2470,0
|
|
20231116,184900,382223635,2470,2470,2470,2470,0
|
|
20231116,184800,382223635,2470,2470,2470,2470,0
|
|
20231116,184700,382223635,2470,2470,2470,2470,0
|
|
20231116,184600,382223635,2470,2470,2470,2470,0
|
|
20231116,184500,382223635,2470,2470,2470,2470,0
|
|
20231116,184400,382223635,2470,2470,2470,2470,0
|
|
20231116,184300,382223635,2470,2470,2470,2470,0
|
|
20231116,184200,382223635,2470,2470,2470,2470,0
|
|
20231116,184100,382223635,2470,2470,2470,2470,0
|
|
20231116,184000,382223635,2470,2470,2470,2470,0
|
|
20231116,183900,382223635,2470,2470,2470,2470,7521
|
|
20231116,183800,382223635,2470,2470,2470,2470,0
|
|
20231116,183700,382223635,2470,2470,2470,2470,0
|
|
20231116,183600,382223635,2470,2470,2470,2470,0
|
|
20231116,183500,382223635,2470,2470,2470,2470,0
|
|
20231116,183400,382223635,2470,2470,2470,2470,0
|
|
20231116,183300,382223635,2470,2470,2470,2470,0
|
|
20231116,183200,382223635,2470,2470,2470,2470,0
|
|
20231116,183100,382223635,2470,2470,2470,2470,0
|
|
20231116,183000,382223635,2470,2470,2470,2470,0
|
|
20231116,182900,382223635,2470,2470,2470,2470,0
|
|
20231116,182800,382223635,2470,2470,2470,2470,0
|
|
20231116,182700,382223635,2470,2470,2470,2470,0
|
|
20231116,182600,382223635,2470,2470,2470,2470,0
|
|
20231116,182500,382223635,2470,2470,2470,2470,0
|
|
20231116,182400,382223635,2470,2470,2470,2470,0
|
|
20231116,182300,382223635,2470,2470,2470,2470,0
|
|
20231116,182200,382223635,2470,2470,2470,2470,0
|
|
20231116,182100,382223635,2470,2470,2470,2470,0
|
|
20231116,182000,382223635,2470,2470,2470,2470,0
|
|
20231116,181900,382223635,2470,2470,2470,2470,0
|
|
20231116,181800,382223635,2470,2470,2470,2470,0
|
|
20231116,181700,382223635,2470,2470,2470,2470,0
|
|
20231116,181600,382223635,2470,2470,2470,2470,0
|
|
20231116,181500,382223635,2470,2470,2470,2470,0
|
|
20231116,181400,382223635,2470,2470,2470,2470,0
|
|
20231116,181300,382223635,2470,2470,2470,2470,0
|
|
20231116,181200,382223635,2470,2470,2470,2470,0
|
|
20231116,181100,382223635,2470,2470,2470,2470,0
|
|
20231116,181000,382223635,2470,2470,2470,2470,0
|
|
20231116,180900,382223635,2470,2470,2470,2470,7521
|
|
20231116,180800,382223635,2470,2470,2470,2470,0
|
|
20231116,180700,382223635,2470,2470,2470,2470,0
|
|
20231116,180600,382223635,2470,2470,2470,2470,0
|
|
20231116,180500,382223635,2470,2470,2470,2470,0
|
|
20231116,180400,382223635,2470,2470,2470,2470,0
|
|
20231116,180300,382223635,2470,2470,2470,2470,0
|
|
20231116,180200,382223635,2470,2470,2470,2470,0
|
|
20231116,180100,382223635,2470,2470,2470,2470,0
|
|
20231116,180000,382223635,2470,2470,2470,2470,0
|
|
20231116,175900,382223635,2470,2470,2470,2470,0
|
|
20231116,175800,382223635,2470,2470,2470,2470,0
|
|
20231116,175700,382223635,2470,2470,2470,2470,0
|
|
20231116,175600,382223635,2470,2470,2470,2470,0
|
|
20231116,175500,382223635,2470,2470,2470,2470,0
|
|
20231116,175400,382223635,2470,2470,2470,2470,0
|
|
20231116,175300,382223635,2470,2470,2470,2470,0
|
|
20231116,175200,382223635,2470,2470,2470,2470,0
|
|
20231116,175100,382223635,2470,2470,2470,2470,0
|
|
20231116,175000,382223635,2470,2470,2470,2470,0
|
|
20231116,174900,382223635,2470,2470,2470,2470,0
|
|
20231116,174800,382223635,2470,2470,2470,2470,0
|
|
20231116,174700,382223635,2470,2470,2470,2470,0
|
|
20231116,174600,382223635,2470,2470,2470,2470,0
|
|
20231116,174500,382223635,2470,2470,2470,2470,0
|
|
20231116,174400,382223635,2470,2470,2470,2470,0
|
|
20231116,174300,382223635,2470,2470,2470,2470,0
|
|
20231116,174200,382223635,2470,2470,2470,2470,0
|
|
20231116,174100,382223635,2470,2470,2470,2470,0
|
|
20231116,174000,382223635,2470,2470,2470,2470,0
|
|
20231116,173900,382223635,2470,2470,2470,2470,7521
|
|
20231116,173800,382223635,2470,2470,2470,2470,0
|
|
20231116,173700,382223635,2470,2470,2470,2470,0
|
|
20231116,173600,382223635,2470,2470,2470,2470,0
|
|
20231116,173500,382223635,2470,2470,2470,2470,0
|
|
20231116,173400,382223635,2470,2470,2470,2470,0
|
|
20231116,173300,382223635,2470,2470,2470,2470,0
|
|
20231116,173200,382223635,2470,2470,2470,2470,0
|
|
20231116,173100,382223635,2470,2470,2470,2470,0
|
|
20231116,173000,382223635,2470,2470,2470,2470,0
|
|
20231116,172900,382223635,2470,2470,2470,2470,0
|
|
20231116,172800,382223635,2470,2470,2470,2470,0
|
|
20231116,172700,382223635,2470,2470,2470,2470,0
|
|
20231116,172600,382223635,2470,2470,2470,2470,0
|
|
20231116,172500,382223635,2470,2470,2470,2470,0
|
|
20231116,172400,382223635,2470,2470,2470,2470,0
|
|
20231116,172300,382223635,2470,2470,2470,2470,0
|
|
20231116,172200,382223635,2470,2470,2470,2470,0
|
|
20231116,172100,382223635,2470,2470,2470,2470,0
|
|
20231116,172000,382223635,2470,2470,2470,2470,0
|
|
20231116,171900,382223635,2470,2470,2470,2470,0
|
|
20231116,171800,382223635,2470,2470,2470,2470,0
|
|
20231116,171700,382223635,2470,2470,2470,2470,0
|
|
20231116,171600,382223635,2470,2470,2470,2470,0
|
|
20231116,171500,382223635,2470,2470,2470,2470,0
|
|
20231116,171400,382223635,2470,2470,2470,2470,0
|
|
20231116,171300,382223635,2470,2470,2470,2470,0
|
|
20231116,171200,382223635,2470,2470,2470,2470,0
|
|
20231116,171100,382223635,2470,2470,2470,2470,0
|
|
20231116,171000,382223635,2470,2470,2470,2470,0
|
|
20231116,170900,382223635,2470,2470,2470,2470,7521
|
|
20231116,170800,382223635,2470,2470,2470,2470,0
|
|
20231116,170700,382223635,2470,2470,2470,2470,0
|
|
20231116,170600,382223635,2470,2470,2470,2470,0
|
|
20231116,170500,382223635,2470,2470,2470,2470,0
|
|
20231116,170400,382223635,2470,2470,2470,2470,0
|
|
20231116,170300,382223635,2470,2470,2470,2470,0
|
|
20231116,170200,382223635,2470,2470,2470,2470,0
|
|
20231116,170100,382223635,2470,2470,2470,2470,0
|
|
20231116,170000,382223635,2470,2470,2470,2470,0
|
|
20231116,165900,382223635,2470,2470,2470,2470,0
|
|
20231116,165800,382223635,2470,2470,2470,2470,0
|
|
20231116,165700,382223635,2470,2470,2470,2470,0
|
|
20231116,165600,382223635,2470,2470,2470,2470,0
|
|
20231116,165500,382223635,2470,2470,2470,2470,0
|
|
20231116,165400,382223635,2470,2470,2470,2470,0
|
|
20231116,165300,382223635,2470,2470,2470,2470,0
|
|
20231116,165200,382223635,2470,2470,2470,2470,0
|
|
20231116,165100,382223635,2470,2470,2470,2470,0
|
|
20231116,165000,382223635,2470,2470,2470,2470,0
|
|
20231116,164900,382223635,2470,2470,2470,2470,0
|
|
20231116,164800,382223635,2470,2470,2470,2470,0
|
|
20231116,164700,382223635,2470,2470,2470,2470,0
|
|
20231116,164600,382223635,2470,2470,2470,2470,0
|
|
20231116,164500,382223635,2470,2470,2470,2470,0
|
|
20231116,164400,382223635,2470,2470,2470,2470,0
|
|
20231116,164300,382223635,2470,2470,2470,2470,0
|
|
20231116,164200,382223635,2470,2470,2470,2470,0
|
|
20231116,164100,382223635,2470,2470,2470,2470,0
|
|
20231116,164000,382223635,2470,2470,2470,2470,0
|
|
20231116,163900,382223635,2470,2470,2470,2470,7521
|
|
20231116,163800,382223635,2470,2470,2470,2470,0
|
|
20231116,163700,382223635,2470,2470,2470,2470,0
|
|
20231116,163600,382223635,2470,2470,2470,2470,0
|
|
20231116,163500,382223635,2470,2470,2470,2470,0
|
|
20231116,163400,382223635,2470,2470,2470,2470,0
|
|
20231116,163300,382223635,2470,2470,2470,2470,0
|
|
20231116,163200,382223635,2470,2470,2470,2470,0
|
|
20231116,163100,382223635,2470,2470,2470,2470,0
|
|
20231116,163000,382223635,2470,2470,2470,2470,7521
|
|
20231116,162900,363646765,2470,2470,2470,2470,0
|
|
20231116,162800,363646765,2470,2470,2470,2470,0
|
|
20231116,162700,363646765,2470,2470,2470,2470,0
|
|
20231116,162600,363646765,2470,2470,2470,2470,0
|
|
20231116,162500,363646765,2470,2470,2470,2470,0
|
|
20231116,162400,363646765,2470,2470,2470,2470,0
|
|
20231116,162300,363646765,2470,2470,2470,2470,0
|
|
20231116,162200,363646765,2470,2470,2470,2470,0
|
|
20231116,162100,363646765,2470,2470,2470,2470,0
|
|
20231116,162000,363646765,2470,2470,2470,2470,0
|
|
20231116,161900,363646765,2470,2470,2470,2470,20
|
|
20231116,161800,363597365,2470,2470,2470,2470,0
|
|
20231116,161700,363597365,2470,2470,2470,2470,323
|
|
20231116,161600,362799555,2475,2475,2475,2475,33
|
|
20231116,161500,362717880,2475,2475,2475,2475,0
|
|
20231116,161400,362717880,2475,2475,2475,2475,0
|
|
20231116,161300,362717880,2475,2470,2475,2470,2
|
|
20231116,161200,362712935,2475,2475,2475,2475,253
|
|
20231116,161100,362086760,2475,2475,2475,2475,72
|
|
20231116,161000,361908560,2475,2470,2475,2470,3115
|
|
20231116,160900,354214505,2470,2470,2470,2460,117
|
|
20231116,160800,353926165,2460,2460,2460,2460,40
|
|
20231116,160700,353827765,2470,2470,2470,2470,0
|
|
20231116,160600,353827765,2470,2470,2470,2470,1
|
|
20231116,160500,353825295,2460,2460,2460,2460,500
|
|
20231116,160400,352595295,2460,2460,2460,2460,285
|
|
20231116,160300,351894195,2470,2470,2470,2470,0
|
|
20231116,160200,351894195,2470,2470,2470,2470,1
|
|
20231116,160100,351891725,2470,2465,2470,2465,3
|
|
20231116,160000,351884325,2465,2465,2465,2465,53
|
|
20231116,155900,351753680,2470,2470,2470,2470,0
|
|
20231116,155800,351753680,2470,2470,2470,2470,0
|
|
20231116,155700,351753680,2470,2470,2470,2470,0
|
|
20231116,155600,351753680,2470,2470,2470,2470,100
|
|
20231116,155500,351506680,2470,2470,2470,2470,0
|
|
20231116,155400,351506680,2470,2465,2470,2465,559
|
|
20231116,155300,350128735,2465,2465,2465,2465,0
|
|
20231116,155200,350128735,2465,2465,2465,2465,0
|
|
20231116,155100,350128735,2465,2465,2465,2465,1000
|
|
20231116,155000,347663735,2465,2465,2465,2465,1
|
|
20231116,154900,347661270,2465,2465,2465,2465,530
|
|
20231116,154800,346354820,2470,2470,2470,2470,0
|
|
20231116,154700,346354820,2470,2465,2470,2465,11
|
|
20231116,154600,346327700,2465,2465,2470,2465,405
|
|
20231116,154500,345329370,2470,2470,2470,2470,0
|
|
20231116,154400,345329370,2470,2470,2470,2470,0
|
|
20231116,154300,345329370,2470,2470,2470,2470,0
|
|
20231116,154200,345329370,2470,2470,2470,2470,0
|
|
20231116,154100,345329370,2470,2470,2470,2470,0
|
|
20231116,154000,345329370,2470,2470,2470,2470,0
|
|
20231116,153900,345329370,2470,2470,2470,2470,21
|
|
20231116,153800,345277500,2470,2470,2470,2470,3
|
|
20231116,153700,345270090,2475,2475,2475,2475,0
|
|
20231116,153600,345270090,2475,2475,2475,2475,0
|
|
20231116,153500,345270090,2475,2475,2475,2475,2
|
|
20231116,153400,345265140,2470,2470,2470,2470,491
|
|
20231116,153300,344052370,2475,2475,2475,2475,1
|
|
20231116,153200,344049895,2470,2470,2470,2470,0
|
|
20231116,153100,344049895,2470,2470,2470,2470,16
|
|
20231116,153000,344010375,2475,2475,2475,2475,0
|
|
20231116,152900,344010375,2475,2475,2475,2475,0
|
|
20231116,152800,344010375,2475,2475,2475,2475,1
|
|
20231116,152700,344007900,2475,2475,2475,2475,0
|
|
20231116,152600,344007900,2475,2475,2475,2475,3
|
|
20231116,152500,344000475,2475,2475,2475,2475,0
|
|
20231116,152400,344000475,2475,2475,2475,2475,0
|
|
20231116,152300,344000475,2475,2475,2475,2475,18
|
|
20231116,152200,343955925,2475,2470,2475,2470,1651
|
|
20231116,152100,339876790,2470,2470,2470,2470,1636
|
|
20231116,152000,335835870,2470,2470,2470,2470,0
|
|
20231116,151900,335835870,2470,2460,2470,2460,2001
|
|
20231116,151800,330913400,2470,2470,2470,2470,20
|
|
20231116,151700,330864000,2470,2470,2470,2470,1
|
|
20231116,151600,330861530,2460,2460,2460,2460,0
|
|
20231116,151500,330861530,2460,2470,2475,2460,90
|
|
20231116,151400,330639475,2475,2475,2475,2475,0
|
|
20231116,151300,330639475,2475,2475,2475,2470,663
|
|
20231116,151200,328998650,2455,2460,2475,2455,3033
|
|
20231116,151100,321548180,2475,2475,2475,2460,3280
|
|
20231116,151000,313463525,2465,2470,2475,2465,1488
|
|
20231116,150900,309795225,2475,2470,2475,2470,802
|
|
20231116,150800,307814275,2470,2470,2470,2470,0
|
|
20231116,150700,307814275,2470,2470,2470,2470,120
|
|
20231116,150600,307517875,2470,2470,2470,2470,245
|
|
20231116,150500,306912725,2470,2470,2470,2470,2100
|
|
20231116,150400,301725725,2470,2470,2470,2470,1
|
|
20231116,150300,301723255,2465,2465,2465,2460,43
|
|
20231116,150200,301617360,2465,2465,2465,2465,137
|
|
20231116,150100,301279655,2470,2470,2470,2470,0
|
|
20231116,150000,301279655,2470,2470,2470,2470,0
|
|
20231116,145900,301279655,2470,2470,2470,2470,0
|
|
20231116,145800,301279655,2470,2470,2470,2470,0
|
|
20231116,145700,301279655,2470,2470,2470,2470,0
|
|
20231116,145600,301279655,2470,2470,2470,2470,3
|
|
20231116,145500,301272245,2470,2470,2470,2470,1
|
|
20231116,145400,301269775,2470,2470,2470,2470,1
|
|
20231116,145300,301267305,2470,2470,2470,2470,1
|
|
20231116,145200,301264835,2475,2475,2475,2475,200
|
|
20231116,145100,300769835,2475,2460,2475,2460,10540
|
|
20231116,145000,274751195,2465,2465,2465,2465,0
|
|
20231116,144900,274751195,2465,2465,2465,2465,0
|
|
20231116,144800,274751195,2465,2465,2465,2465,0
|
|
20231116,144700,274751195,2465,2465,2465,2465,0
|
|
20231116,144600,274751195,2465,2465,2465,2465,0
|
|
20231116,144500,274751195,2465,2465,2465,2465,1
|
|
20231116,144400,274748730,2470,2470,2470,2470,0
|
|
20231116,144300,274748730,2470,2470,2470,2470,0
|
|
20231116,144200,274748730,2470,2465,2470,2465,150
|
|
20231116,144100,274378400,2465,2465,2465,2465,1
|
|
20231116,144000,274375935,2460,2465,2465,2460,2543
|
|
20231116,143900,268107940,2465,2465,2465,2460,72
|
|
20231116,143800,267930765,2465,2460,2465,2460,38
|
|
20231116,143700,267837280,2465,2465,2465,2465,0
|
|
20231116,143600,267837280,2465,2460,2465,2460,640
|
|
20231116,143500,266260180,2460,2460,2460,2460,0
|
|
20231116,143400,266260180,2460,2460,2460,2460,0
|
|
20231116,143300,266260180,2460,2460,2460,2460,0
|
|
20231116,143200,266260180,2460,2460,2460,2460,12
|
|
20231116,143100,266230660,2460,2460,2460,2460,0
|
|
20231116,143000,266230660,2460,2460,2460,2460,0
|
|
20231116,142900,266230660,2460,2460,2460,2460,1000
|
|
20231116,142800,263770660,2460,2460,2460,2460,0
|
|
20231116,142700,263770660,2460,2460,2460,2460,0
|
|
20231116,142600,263770660,2460,2450,2460,2450,501
|
|
20231116,142500,262543200,2460,2460,2460,2460,24
|
|
20231116,142400,262484160,2465,2460,2465,2460,34
|
|
20231116,142300,262400515,2465,2465,2465,2465,1
|
|
20231116,142200,262398050,2460,2460,2460,2460,5
|
|
20231116,142100,262385750,2465,2460,2465,2460,1697
|
|
20231116,142000,258208430,2460,2460,2460,2460,0
|
|
20231116,141900,258208430,2460,2450,2460,2450,890
|
|
20231116,141800,256027920,2465,2465,2465,2465,19
|
|
20231116,141700,255981085,2460,2460,2460,2460,683
|
|
20231116,141600,254300905,2460,2460,2460,2460,0
|
|
20231116,141500,254300905,2460,2460,2460,2460,500
|
|
20231116,141400,253070905,2460,2460,2460,2460,0
|
|
20231116,141300,253070905,2460,2455,2460,2450,428
|
|
20231116,141200,252018700,2460,2460,2460,2460,0
|
|
20231116,141100,252018700,2460,2460,2460,2460,87
|
|
20231116,141000,251804680,2460,2460,2460,2460,0
|
|
20231116,140900,251804680,2460,2460,2460,2460,360
|
|
20231116,140800,250919080,2460,2460,2460,2460,62
|
|
20231116,140700,250766560,2465,2465,2465,2465,0
|
|
20231116,140600,250766560,2465,2445,2465,2445,575
|
|
20231116,140500,249350140,2460,2460,2460,2460,1000
|
|
20231116,140400,246890140,2460,2460,2460,2460,0
|
|
20231116,140300,246890140,2460,2460,2460,2460,4
|
|
20231116,140200,246880300,2460,2455,2460,2445,6001
|
|
20231116,140100,232184295,2460,2460,2460,2460,139
|
|
20231116,140000,231842355,2460,2460,2465,2460,69
|
|
20231116,135900,231672610,2465,2460,2465,2460,3
|
|
20231116,135800,231665225,2465,2465,2465,2465,0
|
|
20231116,135700,231665225,2465,2465,2465,2465,0
|
|
20231116,135600,231665225,2465,2465,2465,2465,0
|
|
20231116,135500,231665225,2465,2465,2465,2465,905
|
|
20231116,135400,229434400,2465,2465,2465,2465,4
|
|
20231116,135300,229424540,2465,2465,2465,2465,0
|
|
20231116,135200,229424540,2465,2460,2465,2460,2
|
|
20231116,135100,229419615,2465,2460,2465,2460,540
|
|
20231116,135000,228090110,2460,2460,2460,2460,377
|
|
20231116,134900,227162690,2460,2455,2460,2455,2058
|
|
20231116,134800,222110295,2465,2465,2465,2465,0
|
|
20231116,134700,222110295,2465,2465,2465,2465,0
|
|
20231116,134600,222110295,2465,2465,2465,2465,43
|
|
20231116,134500,222004300,2465,2465,2465,2465,202
|
|
20231116,134400,221506370,2465,2465,2465,2465,0
|
|
20231116,134300,221506370,2465,2465,2465,2465,0
|
|
20231116,134200,221506370,2465,2465,2465,2465,2
|
|
20231116,134100,221501440,2460,2460,2460,2460,0
|
|
20231116,134000,221501440,2460,2460,2460,2460,0
|
|
20231116,133900,221501440,2460,2460,2460,2460,300
|
|
20231116,133800,220763440,2465,2465,2465,2465,0
|
|
20231116,133700,220763440,2465,2465,2465,2465,0
|
|
20231116,133600,220763440,2465,2465,2465,2465,540
|
|
20231116,133500,219432340,2465,2465,2465,2465,0
|
|
20231116,133400,219432340,2465,2465,2465,2465,0
|
|
20231116,133300,219432340,2465,2465,2465,2465,0
|
|
20231116,133200,219432340,2465,2465,2465,2465,0
|
|
20231116,133100,219432340,2465,2455,2465,2455,1273
|
|
20231116,133000,216294405,2465,2465,2465,2465,0
|
|
20231116,132900,216294405,2465,2465,2465,2465,0
|
|
20231116,132800,216294405,2465,2465,2465,2465,87
|
|
20231116,132700,216079950,2460,2460,2460,2460,291
|
|
20231116,132600,215364090,2465,2465,2465,2465,1
|
|
20231116,132500,215361625,2465,2465,2465,2465,0
|
|
20231116,132400,215361625,2465,2465,2465,2465,0
|
|
20231116,132300,215361625,2465,2460,2465,2460,39
|
|
20231116,132200,215265675,2460,2460,2460,2460,73
|
|
20231116,132100,215086095,2465,2460,2465,2460,540
|
|
20231116,132000,213756500,2460,2460,2460,2460,0
|
|
20231116,131900,213756500,2460,2460,2460,2460,44
|
|
20231116,131800,213648260,2465,2465,2465,2465,0
|
|
20231116,131700,213648260,2465,2465,2465,2465,1
|
|
20231116,131600,213645795,2460,2460,2460,2460,0
|
|
20231116,131500,213645795,2460,2460,2460,2460,5
|
|
20231116,131400,213633495,2465,2465,2465,2465,0
|
|
20231116,131300,213633495,2465,2465,2465,2465,5
|
|
20231116,131200,213621170,2465,2455,2465,2455,157
|
|
20231116,131100,213235725,2465,2465,2465,2465,0
|
|
20231116,131000,213235725,2465,2465,2465,2465,0
|
|
20231116,130900,213235725,2465,2465,2465,2465,0
|
|
20231116,130800,213235725,2465,2455,2465,2455,224
|
|
20231116,130700,212685795,2465,2455,2465,2455,204
|
|
20231116,130600,212184950,2465,2460,2465,2460,540
|
|
20231116,130500,210856380,2460,2460,2460,2460,0
|
|
20231116,130400,210856380,2460,2460,2460,2460,1
|
|
20231116,130300,210853920,2455,2455,2455,2455,16
|
|
20231116,130200,210814640,2455,2460,2460,2455,1143
|
|
20231116,130100,208008525,2465,2455,2465,2455,25
|
|
20231116,130000,207947095,2455,2460,2460,2455,205
|
|
20231116,125900,207443815,2465,2465,2465,2465,0
|
|
20231116,125800,207443815,2465,2460,2465,2460,1014
|
|
20231116,125700,204947410,2465,2465,2465,2465,23
|
|
20231116,125600,204890715,2465,2460,2465,2460,272
|
|
20231116,125500,204220785,2465,2460,2465,2460,6
|
|
20231116,125400,204206020,2465,2460,2465,2460,204
|
|
20231116,125300,203704175,2460,2460,2460,2460,99
|
|
20231116,125200,203460635,2460,2460,2460,2460,125
|
|
20231116,125100,203153135,2460,2460,2460,2460,540
|
|
20231116,125000,201824735,2460,2460,2460,2460,0
|
|
20231116,124900,201824735,2460,2460,2460,2460,0
|
|
20231116,124800,201824735,2460,2460,2460,2460,14
|
|
20231116,124700,201790295,2460,2460,2460,2460,0
|
|
20231116,124600,201790295,2460,2460,2460,2460,2
|
|
20231116,124500,201785375,2460,2460,2460,2455,97
|
|
20231116,124400,201546780,2460,2460,2460,2450,1261
|
|
20231116,124300,198445030,2460,2460,2460,2460,0
|
|
20231116,124200,198445030,2460,2460,2460,2460,0
|
|
20231116,124100,198445030,2460,2460,2460,2460,11
|
|
20231116,124000,198417970,2460,2460,2460,2460,0
|
|
20231116,123900,198417970,2460,2460,2460,2460,1
|
|
20231116,123800,198415510,2460,2460,2460,2460,0
|
|
20231116,123700,198415510,2460,2460,2460,2460,0
|
|
20231116,123600,198415510,2460,2460,2460,2460,541
|
|
20231116,123500,197084650,2455,2455,2455,2455,39
|
|
20231116,123400,196988905,2455,2455,2455,2455,241
|
|
20231116,123300,196397250,2455,2455,2455,2455,0
|
|
20231116,123200,196397250,2455,2455,2455,2455,60
|
|
20231116,123100,196249950,2455,2455,2455,2455,1
|
|
20231116,123000,196247495,2460,2455,2460,2455,205
|
|
20231116,122900,195743715,2460,2460,2460,2460,0
|
|
20231116,122800,195743715,2460,2460,2460,2460,0
|
|
20231116,122700,195743715,2460,2460,2460,2460,0
|
|
20231116,122600,195743715,2460,2460,2460,2460,0
|
|
20231116,122500,195743715,2460,2455,2460,2455,80
|
|
20231116,122400,195547095,2455,2455,2455,2455,57
|
|
20231116,122300,195407160,2460,2455,2460,2455,1787
|
|
20231116,122200,191020070,2455,2455,2455,2455,16
|
|
20231116,122100,190980790,2460,2460,2460,2460,540
|
|
20231116,122000,189652390,2460,2460,2460,2460,6
|
|
20231116,121900,189637630,2460,2460,2460,2460,0
|
|
20231116,121800,189637630,2460,2460,2460,2460,5
|
|
20231116,121700,189625330,2460,2460,2460,2460,0
|
|
20231116,121600,189625330,2460,2460,2460,2460,1
|
|
20231116,121500,189622870,2455,2455,2455,2455,42
|
|
20231116,121400,189519760,2460,2460,2460,2460,1
|
|
20231116,121300,189517300,2460,2460,2460,2460,0
|
|
20231116,121200,189517300,2460,2460,2460,2460,0
|
|
20231116,121100,189517300,2460,2460,2460,2460,0
|
|
20231116,121000,189517300,2460,2465,2465,2460,578
|
|
20231116,120900,188092920,2460,2460,2460,2460,30
|
|
20231116,120800,188019120,2465,2465,2465,2465,0
|
|
20231116,120700,188019120,2465,2465,2465,2465,182
|
|
20231116,120600,187570490,2465,2455,2465,2455,891
|
|
20231116,120500,185378955,2460,2470,2470,2455,1942
|
|
20231116,120400,180601645,2460,2460,2460,2460,50
|
|
20231116,120300,180478645,2465,2475,2475,2465,2190
|
|
20231116,120200,175079170,2470,2475,2475,2470,259
|
|
20231116,120100,174438855,2475,2470,2475,2470,19
|
|
20231116,120000,174391860,2475,2470,2475,2470,324
|
|
20231116,115900,173589965,2475,2470,2475,2470,1821
|
|
20231116,115800,169091050,2475,2475,2475,2475,101
|
|
20231116,115700,168841075,2470,2470,2470,2470,6
|
|
20231116,115600,168826255,2475,2465,2475,2465,151
|
|
20231116,115500,168454030,2470,2470,2470,2470,2582
|
|
20231116,115400,162076490,2465,2465,2470,2465,424
|
|
20231116,115300,161031325,2465,2465,2465,2465,11
|
|
20231116,115200,161004210,2460,2460,2460,2460,500
|
|
20231116,115100,159774210,2470,2470,2470,2470,592
|
|
20231116,115000,158311970,2465,2460,2465,2460,3820
|
|
20231116,114900,148908650,2460,2455,2460,2455,633
|
|
20231116,114800,147354625,2455,2455,2455,2455,0
|
|
20231116,114700,147354625,2455,2455,2455,2455,0
|
|
20231116,114600,147354625,2455,2455,2455,2455,867
|
|
20231116,114500,145226140,2455,2455,2455,2455,421
|
|
20231116,114400,144192585,2460,2460,2460,2455,1736
|
|
20231116,114300,139927335,2455,2455,2455,2455,728
|
|
20231116,114200,138140095,2450,2450,2455,2450,1020
|
|
20231116,114100,135636095,2455,2455,2455,2450,312
|
|
20231116,114000,134870160,2455,2455,2455,2455,1551
|
|
20231116,113900,131062455,2450,2450,2450,2450,1298
|
|
20231116,113800,127882355,2450,2450,2455,2450,2136
|
|
20231116,113700,122648765,2450,2450,2450,2450,1955
|
|
20231116,113600,117859015,2450,2450,2450,2445,2045
|
|
20231116,113500,112848790,2450,2445,2450,2445,2382
|
|
20231116,113400,107019800,2440,2440,2445,2435,735
|
|
20231116,113300,105226370,2440,2440,2440,2440,996
|
|
20231116,113200,102796130,2440,2440,2440,2440,2
|
|
20231116,113100,102791250,2440,2440,2440,2440,44
|
|
20231116,113000,102683890,2435,2435,2435,2435,1
|
|
20231116,112900,102681455,2440,2440,2440,2440,0
|
|
20231116,112800,102681455,2440,2440,2440,2440,0
|
|
20231116,112700,102681455,2440,2440,2440,2440,1
|
|
20231116,112600,102679015,2445,2445,2445,2445,496
|
|
20231116,112500,101466295,2445,2440,2445,2440,2
|
|
20231116,112400,101461410,2445,2445,2445,2445,0
|
|
20231116,112300,101461410,2445,2445,2445,2440,330
|
|
20231116,112200,100656085,2440,2440,2445,2440,62
|
|
20231116,112100,100504800,2435,2440,2440,2435,1826
|
|
20231116,112000,96049610,2435,2435,2435,2430,51
|
|
20231116,111900,95925430,2435,2435,2435,2435,1995
|
|
20231116,111800,91067605,2435,2435,2435,2435,0
|
|
20231116,111700,91067605,2435,2435,2435,2435,0
|
|
20231116,111600,91067605,2435,2435,2435,2425,453
|
|
20231116,111500,89966810,2430,2430,2430,2430,0
|
|
20231116,111400,89966810,2430,2430,2430,2430,0
|
|
20231116,111300,89966810,2430,2430,2430,2430,532
|
|
20231116,111200,88674050,2430,2430,2430,2430,497
|
|
20231116,111100,87466340,2425,2425,2425,2425,200
|
|
20231116,111000,86981340,2425,2425,2425,2425,118
|
|
20231116,110900,86695190,2425,2425,2425,2425,0
|
|
20231116,110800,86695190,2425,2425,2425,2425,0
|
|
20231116,110700,86695190,2425,2425,2425,2425,0
|
|
20231116,110600,86695190,2425,2425,2425,2425,541
|
|
20231116,110500,85383265,2415,2425,2425,2415,2043
|
|
20231116,110400,80441480,2420,2425,2425,2420,50
|
|
20231116,110300,80320260,2430,2430,2430,2430,0
|
|
20231116,110200,80320260,2430,2430,2430,2430,0
|
|
20231116,110100,80320260,2430,2430,2430,2430,134
|
|
20231116,110000,79994640,2430,2430,2430,2430,6
|
|
20231116,105900,79980060,2430,2420,2430,2420,561
|
|
20231116,105800,78621830,2430,2430,2430,2430,497
|
|
20231116,105700,77414120,2430,2430,2430,2430,0
|
|
20231116,105600,77414120,2430,2430,2430,2430,1
|
|
20231116,105500,77411690,2415,2420,2420,2415,505
|
|
20231116,105400,76189615,2430,2430,2430,2430,740
|
|
20231116,105300,74391415,2430,2430,2430,2430,206
|
|
20231116,105200,73890835,2430,2430,2430,2430,0
|
|
20231116,105100,73890835,2430,2425,2430,2425,1038
|
|
20231116,105000,71368995,2430,2430,2430,2430,1
|
|
20231116,104900,71366565,2430,2430,2430,2430,219
|
|
20231116,104800,70834395,2430,2430,2430,2430,3
|
|
20231116,104700,70827105,2430,2430,2430,2430,0
|
|
20231116,104600,70827105,2430,2425,2430,2425,354
|
|
20231116,104500,69967010,2415,2430,2430,2415,154
|
|
20231116,104400,69594350,2425,2425,2430,2425,498
|
|
20231116,104300,68384720,2425,2420,2425,2410,441
|
|
20231116,104200,67320015,2425,2425,2425,2425,150
|
|
20231116,104100,66956265,2430,2425,2430,2425,2
|
|
20231116,104000,66951410,2410,2420,2420,2410,2474
|
|
20231116,103900,60978270,2425,2430,2430,2425,145
|
|
20231116,103800,60626520,2430,2425,2430,2425,82
|
|
20231116,103700,60427645,2425,2425,2430,2425,591
|
|
20231116,103600,58993680,2425,2425,2425,2425,647
|
|
20231116,103500,57424705,2420,2425,2425,2420,71
|
|
20231116,103400,57252635,2425,2425,2425,2425,354
|
|
20231116,103300,56394185,2425,2425,2425,2425,413
|
|
20231116,103200,55392660,2420,2420,2420,2420,480
|
|
20231116,103100,54231060,2420,2420,2420,2420,5
|
|
20231116,103000,54218960,2420,2420,2420,2420,495
|
|
20231116,102900,53021060,2415,2420,2420,2415,86
|
|
20231116,102800,52812945,2420,2420,2420,2420,5
|
|
20231116,102700,52800845,2420,2420,2420,2420,6
|
|
20231116,102600,52786325,2420,2420,2420,2420,1001
|
|
20231116,102500,50363905,2425,2420,2425,2420,285
|
|
20231116,102400,49672985,2420,2420,2420,2420,459
|
|
20231116,102300,48562205,2425,2425,2425,2425,100
|
|
20231116,102200,48319705,2425,2420,2425,2420,404
|
|
20231116,102100,47341580,2420,2420,2425,2420,904
|
|
20231116,102000,45151195,2420,2420,2420,2420,548
|
|
20231116,101900,43825035,2420,2420,2420,2420,206
|
|
20231116,101800,43326515,2415,2415,2415,2415,12
|
|
20231116,101700,43297535,2420,2425,2425,2420,989
|
|
20231116,101600,40903445,2425,2420,2425,2420,679
|
|
20231116,101500,39257375,2415,2405,2415,2405,6659
|
|
20231116,101400,23202550,2405,2410,2410,2405,2558
|
|
20231116,101300,17048730,2410,2415,2415,2410,110
|
|
20231116,101200,16783625,2410,2410,2410,2410,1142
|
|
20231116,101100,14031405,2405,2405,2405,2405,552
|
|
20231116,101000,12703845,2400,2400,2400,2400,336
|
|
20231116,100900,11897445,2395,2395,2395,2395,1
|
|
20231116,100800,11895050,2395,2395,2405,2395,68
|
|
20231116,100700,11732180,2395,2395,2395,2395,1
|
|
20231116,100600,11729785,2410,2405,2410,2405,1104
|
|
20231116,100500,9072245,2410,2410,2410,2410,0
|
|
20231116,100400,9072245,2410,2385,2410,2385,2
|
|
20231116,100300,9067450,2380,2385,2385,2380,100
|
|
20231116,100200,8829400,2400,2400,2400,2400,0
|
|
20231116,100100,8829400,2400,2400,2400,2400,1
|
|
20231116,100000,8827000,2390,2400,2405,2390,3678
|