655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195200,227381550,2830,2830,2830,2830,178
|
|
20231102,195100,227381550,2830,2830,2830,2830,0
|
|
20231102,195000,227381550,2830,2830,2830,2830,0
|
|
20231102,194900,227381550,2830,2830,2830,2830,0
|
|
20231102,194800,227381550,2830,2830,2830,2830,0
|
|
20231102,194700,227381550,2830,2830,2830,2830,0
|
|
20231102,194600,227381550,2830,2830,2830,2830,0
|
|
20231102,194500,227381550,2830,2830,2830,2830,0
|
|
20231102,194400,227381550,2830,2830,2830,2830,0
|
|
20231102,194300,227381550,2830,2830,2830,2830,0
|
|
20231102,194200,227381550,2830,2830,2830,2830,0
|
|
20231102,194100,227381550,2830,2830,2830,2830,0
|
|
20231102,194000,227381550,2830,2830,2830,2830,0
|
|
20231102,193900,227381550,2830,2830,2830,2830,0
|
|
20231102,193800,227381550,2830,2830,2830,2830,0
|
|
20231102,193700,227381550,2830,2830,2830,2830,0
|
|
20231102,193600,227381550,2830,2830,2830,2830,0
|
|
20231102,193500,227381550,2830,2830,2830,2830,0
|
|
20231102,193400,227381550,2830,2830,2830,2830,0
|
|
20231102,193300,227381550,2830,2830,2830,2830,0
|
|
20231102,193200,227381550,2830,2830,2830,2830,0
|
|
20231102,193100,227381550,2830,2830,2830,2830,0
|
|
20231102,193000,227381550,2830,2830,2830,2830,0
|
|
20231102,192900,227381550,2830,2830,2830,2830,0
|
|
20231102,192800,227381550,2830,2830,2830,2830,0
|
|
20231102,192700,227381550,2830,2830,2830,2830,0
|
|
20231102,192600,227381550,2830,2830,2830,2830,0
|
|
20231102,192500,227381550,2830,2830,2830,2830,0
|
|
20231102,192400,227381550,2830,2830,2830,2830,0
|
|
20231102,192300,227381550,2830,2830,2830,2830,0
|
|
20231102,192200,227381550,2830,2830,2830,2830,178
|
|
20231102,192100,227381550,2830,2830,2830,2830,0
|
|
20231102,192000,227381550,2830,2830,2830,2830,0
|
|
20231102,191900,227381550,2830,2830,2830,2830,0
|
|
20231102,191800,227381550,2830,2830,2830,2830,0
|
|
20231102,191700,227381550,2830,2830,2830,2830,0
|
|
20231102,191600,227381550,2830,2830,2830,2830,0
|
|
20231102,191500,227381550,2830,2830,2830,2830,0
|
|
20231102,191400,227381550,2830,2830,2830,2830,0
|
|
20231102,191300,227381550,2830,2830,2830,2830,0
|
|
20231102,191200,227381550,2830,2830,2830,2830,0
|
|
20231102,191100,227381550,2830,2830,2830,2830,0
|
|
20231102,191000,227381550,2830,2830,2830,2830,0
|
|
20231102,190900,227381550,2830,2830,2830,2830,0
|
|
20231102,190800,227381550,2830,2830,2830,2830,0
|
|
20231102,190700,227381550,2830,2830,2830,2830,0
|
|
20231102,190600,227381550,2830,2830,2830,2830,0
|
|
20231102,190500,227381550,2830,2830,2830,2830,0
|
|
20231102,190400,227381550,2830,2830,2830,2830,0
|
|
20231102,190300,227381550,2830,2830,2830,2830,0
|
|
20231102,190200,227381550,2830,2830,2830,2830,0
|
|
20231102,190100,227381550,2830,2830,2830,2830,0
|
|
20231102,190000,227381550,2830,2830,2830,2830,0
|
|
20231102,185900,227381550,2830,2830,2830,2830,0
|
|
20231102,185800,227381550,2830,2830,2830,2830,0
|
|
20231102,185700,227381550,2830,2830,2830,2830,0
|
|
20231102,185600,227381550,2830,2830,2830,2830,0
|
|
20231102,185500,227381550,2830,2830,2830,2830,0
|
|
20231102,185400,227381550,2830,2830,2830,2830,0
|
|
20231102,185300,227381550,2830,2830,2830,2830,0
|
|
20231102,185200,227381550,2830,2830,2830,2830,178
|
|
20231102,185100,227381550,2830,2830,2830,2830,0
|
|
20231102,185000,227381550,2830,2830,2830,2830,0
|
|
20231102,184900,227381550,2830,2830,2830,2830,0
|
|
20231102,184800,227381550,2830,2830,2830,2830,0
|
|
20231102,184700,227381550,2830,2830,2830,2830,0
|
|
20231102,184600,227381550,2830,2830,2830,2830,0
|
|
20231102,184500,227381550,2830,2830,2830,2830,0
|
|
20231102,184400,227381550,2830,2830,2830,2830,0
|
|
20231102,184300,227381550,2830,2830,2830,2830,0
|
|
20231102,184200,227381550,2830,2830,2830,2830,0
|
|
20231102,184100,227381550,2830,2830,2830,2830,0
|
|
20231102,184000,227381550,2830,2830,2830,2830,0
|
|
20231102,183900,227381550,2830,2830,2830,2830,0
|
|
20231102,183800,227381550,2830,2830,2830,2830,0
|
|
20231102,183700,227381550,2830,2830,2830,2830,0
|
|
20231102,183600,227381550,2830,2830,2830,2830,0
|
|
20231102,183500,227381550,2830,2830,2830,2830,0
|
|
20231102,183400,227381550,2830,2830,2830,2830,0
|
|
20231102,183300,227381550,2830,2830,2830,2830,0
|
|
20231102,183200,227381550,2830,2830,2830,2830,0
|
|
20231102,183100,227381550,2830,2830,2830,2830,0
|
|
20231102,183000,227381550,2830,2830,2830,2830,0
|
|
20231102,182900,227381550,2830,2830,2830,2830,0
|
|
20231102,182800,227381550,2830,2830,2830,2830,0
|
|
20231102,182700,227381550,2830,2830,2830,2830,0
|
|
20231102,182600,227381550,2830,2830,2830,2830,0
|
|
20231102,182500,227381550,2830,2830,2830,2830,0
|
|
20231102,182400,227381550,2830,2830,2830,2830,0
|
|
20231102,182300,227381550,2830,2830,2830,2830,0
|
|
20231102,182200,227381550,2830,2830,2830,2830,178
|
|
20231102,182100,227381550,2830,2830,2830,2830,0
|
|
20231102,182000,227381550,2830,2830,2830,2830,0
|
|
20231102,181900,227381550,2830,2830,2830,2830,0
|
|
20231102,181800,227381550,2830,2830,2830,2830,0
|
|
20231102,181700,227381550,2830,2830,2830,2830,0
|
|
20231102,181600,227381550,2830,2830,2830,2830,0
|
|
20231102,181500,227381550,2830,2830,2830,2830,0
|
|
20231102,181400,227381550,2830,2830,2830,2830,0
|
|
20231102,181300,227381550,2830,2830,2830,2830,0
|
|
20231102,181200,227381550,2830,2830,2830,2830,0
|
|
20231102,181100,227381550,2830,2830,2830,2830,0
|
|
20231102,181000,227381550,2830,2830,2830,2830,0
|
|
20231102,180900,227381550,2830,2830,2830,2830,0
|
|
20231102,180800,227381550,2830,2830,2830,2830,0
|
|
20231102,180700,227381550,2830,2830,2830,2830,0
|
|
20231102,180600,227381550,2830,2830,2830,2830,0
|
|
20231102,180500,227381550,2830,2830,2830,2830,0
|
|
20231102,180400,227381550,2830,2830,2830,2830,0
|
|
20231102,180300,227381550,2830,2830,2830,2830,0
|
|
20231102,180200,227381550,2830,2830,2830,2830,0
|
|
20231102,180100,227381550,2830,2830,2830,2830,0
|
|
20231102,180000,227381550,2830,2830,2830,2830,0
|
|
20231102,175900,227381550,2830,2830,2830,2830,0
|
|
20231102,175800,227381550,2830,2830,2830,2830,0
|
|
20231102,175700,227381550,2830,2830,2830,2830,0
|
|
20231102,175600,227381550,2830,2830,2830,2830,0
|
|
20231102,175500,227381550,2830,2830,2830,2830,0
|
|
20231102,175400,227381550,2830,2830,2830,2830,0
|
|
20231102,175300,227381550,2830,2830,2830,2830,0
|
|
20231102,175200,227381550,2830,2830,2830,2830,178
|
|
20231102,175100,227381550,2830,2830,2830,2830,0
|
|
20231102,175000,227381550,2830,2830,2830,2830,0
|
|
20231102,174900,227381550,2830,2830,2830,2830,0
|
|
20231102,174800,227381550,2830,2830,2830,2830,0
|
|
20231102,174700,227381550,2830,2830,2830,2830,0
|
|
20231102,174600,227381550,2830,2830,2830,2830,0
|
|
20231102,174500,227381550,2830,2830,2830,2830,0
|
|
20231102,174400,227381550,2830,2830,2830,2830,0
|
|
20231102,174300,227381550,2830,2830,2830,2830,0
|
|
20231102,174200,227381550,2830,2830,2830,2830,0
|
|
20231102,174100,227381550,2830,2830,2830,2830,0
|
|
20231102,174000,227381550,2830,2830,2830,2830,0
|
|
20231102,173900,227381550,2830,2830,2830,2830,0
|
|
20231102,173800,227381550,2830,2830,2830,2830,0
|
|
20231102,173700,227381550,2830,2830,2830,2830,0
|
|
20231102,173600,227381550,2830,2830,2830,2830,0
|
|
20231102,173500,227381550,2830,2830,2830,2830,0
|
|
20231102,173400,227381550,2830,2830,2830,2830,0
|
|
20231102,173300,227381550,2830,2830,2830,2830,0
|
|
20231102,173200,227381550,2830,2830,2830,2830,0
|
|
20231102,173100,227381550,2830,2830,2830,2830,0
|
|
20231102,173000,227381550,2830,2830,2830,2830,0
|
|
20231102,172900,227381550,2830,2830,2830,2830,0
|
|
20231102,172800,227381550,2830,2830,2830,2830,0
|
|
20231102,172700,227381550,2830,2830,2830,2830,0
|
|
20231102,172600,227381550,2830,2830,2830,2830,0
|
|
20231102,172500,227381550,2830,2830,2830,2830,0
|
|
20231102,172400,227381550,2830,2830,2830,2830,0
|
|
20231102,172300,227381550,2830,2830,2830,2830,0
|
|
20231102,172200,227381550,2830,2830,2830,2830,178
|
|
20231102,172100,227381550,2830,2830,2830,2830,0
|
|
20231102,172000,227381550,2830,2830,2830,2830,0
|
|
20231102,171900,227381550,2830,2830,2830,2830,0
|
|
20231102,171800,227381550,2830,2830,2830,2830,0
|
|
20231102,171700,227381550,2830,2830,2830,2830,0
|
|
20231102,171600,227381550,2830,2830,2830,2830,0
|
|
20231102,171500,227381550,2830,2830,2830,2830,0
|
|
20231102,171400,227381550,2830,2830,2830,2830,0
|
|
20231102,171300,227381550,2830,2830,2830,2830,0
|
|
20231102,171200,227381550,2830,2830,2830,2830,0
|
|
20231102,171100,227381550,2830,2830,2830,2830,0
|
|
20231102,171000,227381550,2830,2830,2830,2830,0
|
|
20231102,170900,227381550,2830,2830,2830,2830,0
|
|
20231102,170800,227381550,2830,2830,2830,2830,0
|
|
20231102,170700,227381550,2830,2830,2830,2830,0
|
|
20231102,170600,227381550,2830,2830,2830,2830,0
|
|
20231102,170500,227381550,2830,2830,2830,2830,0
|
|
20231102,170400,227381550,2830,2830,2830,2830,0
|
|
20231102,170300,227381550,2830,2830,2830,2830,0
|
|
20231102,170200,227381550,2830,2830,2830,2830,0
|
|
20231102,170100,227381550,2830,2830,2830,2830,0
|
|
20231102,170000,227381550,2830,2830,2830,2830,0
|
|
20231102,165900,227381550,2830,2830,2830,2830,0
|
|
20231102,165800,227381550,2830,2830,2830,2830,0
|
|
20231102,165700,227381550,2830,2830,2830,2830,0
|
|
20231102,165600,227381550,2830,2830,2830,2830,0
|
|
20231102,165500,227381550,2830,2830,2830,2830,0
|
|
20231102,165400,227381550,2830,2830,2830,2830,0
|
|
20231102,165300,227381550,2830,2830,2830,2830,0
|
|
20231102,165200,227381550,2830,2830,2830,2830,178
|
|
20231102,165100,227381550,2830,2830,2830,2830,0
|
|
20231102,165000,227381550,2830,2830,2830,2830,0
|
|
20231102,164900,227381550,2830,2830,2830,2830,0
|
|
20231102,164800,227381550,2830,2830,2830,2830,0
|
|
20231102,164700,227381550,2830,2830,2830,2830,0
|
|
20231102,164600,227381550,2830,2830,2830,2830,0
|
|
20231102,164500,227381550,2830,2830,2830,2830,0
|
|
20231102,164400,227381550,2830,2830,2830,2830,0
|
|
20231102,164300,227381550,2830,2830,2830,2830,0
|
|
20231102,164200,227381550,2830,2830,2830,2830,0
|
|
20231102,164100,227381550,2830,2830,2830,2830,0
|
|
20231102,164000,227381550,2830,2830,2830,2830,0
|
|
20231102,163900,227381550,2830,2830,2830,2830,0
|
|
20231102,163800,227381550,2830,2830,2830,2830,0
|
|
20231102,163700,227381550,2830,2830,2830,2830,0
|
|
20231102,163600,227381550,2830,2830,2830,2830,0
|
|
20231102,163500,227381550,2830,2830,2830,2830,0
|
|
20231102,163400,227381550,2830,2830,2830,2830,0
|
|
20231102,163300,227381550,2830,2830,2830,2830,0
|
|
20231102,163200,227381550,2830,2830,2830,2830,0
|
|
20231102,163100,227381550,2830,2830,2830,2830,0
|
|
20231102,163000,227381550,2830,2830,2830,2830,0
|
|
20231102,162900,227381550,2830,2830,2830,2830,0
|
|
20231102,162800,227381550,2830,2830,2830,2830,0
|
|
20231102,162700,227381550,2830,2830,2830,2830,0
|
|
20231102,162600,227381550,2830,2830,2830,2830,0
|
|
20231102,162500,227381550,2830,2830,2830,2830,0
|
|
20231102,162400,227381550,2830,2830,2830,2830,0
|
|
20231102,162300,227381550,2830,2830,2830,2830,0
|
|
20231102,162200,227381550,2830,2830,2830,2830,178
|
|
20231102,162100,227381550,2830,2830,2830,2830,0
|
|
20231102,162000,227381550,2830,2830,2830,2830,0
|
|
20231102,161900,227381550,2830,2830,2830,2830,0
|
|
20231102,161800,227381550,2830,2830,2830,2830,0
|
|
20231102,161700,227381550,2830,2830,2830,2830,0
|
|
20231102,161600,227381550,2830,2830,2830,2830,0
|
|
20231102,161500,227381550,2830,2830,2830,2830,0
|
|
20231102,161400,227381550,2830,2830,2830,2830,0
|
|
20231102,161300,227381550,2830,2830,2830,2830,0
|
|
20231102,161200,227381550,2830,2830,2830,2830,0
|
|
20231102,161100,227381550,2830,2830,2830,2830,0
|
|
20231102,161000,227381550,2830,2830,2830,2830,0
|
|
20231102,160900,227381550,2830,2830,2830,2830,0
|
|
20231102,160800,227381550,2830,2830,2830,2830,0
|
|
20231102,160700,227381550,2830,2830,2830,2830,0
|
|
20231102,160600,227381550,2830,2830,2830,2830,0
|
|
20231102,160500,227381550,2830,2830,2830,2830,0
|
|
20231102,160400,227381550,2830,2830,2830,2830,0
|
|
20231102,160300,227381550,2830,2830,2830,2830,0
|
|
20231102,160200,227381550,2830,2830,2830,2830,0
|
|
20231102,160100,227381550,2830,2830,2830,2830,0
|
|
20231102,160000,227381550,2830,2830,2830,2830,0
|
|
20231102,155900,227381550,2830,2830,2830,2830,0
|
|
20231102,155800,227381550,2830,2830,2830,2830,0
|
|
20231102,155700,227381550,2830,2830,2830,2830,0
|
|
20231102,155600,227381550,2830,2830,2830,2830,0
|
|
20231102,155500,227381550,2830,2830,2830,2830,0
|
|
20231102,155400,227381550,2830,2830,2830,2830,0
|
|
20231102,155300,227381550,2830,2830,2830,2830,0
|
|
20231102,155200,227381550,2830,2830,2830,2830,178
|
|
20231102,155100,227381550,2830,2830,2830,2830,0
|
|
20231102,155000,227381550,2830,2830,2830,2830,0
|
|
20231102,154900,227381550,2830,2830,2830,2830,0
|
|
20231102,154800,227381550,2830,2830,2830,2830,0
|
|
20231102,154700,227381550,2830,2830,2830,2830,0
|
|
20231102,154600,227381550,2830,2830,2830,2830,0
|
|
20231102,154500,227381550,2830,2830,2830,2830,0
|
|
20231102,154400,227381550,2830,2830,2830,2830,0
|
|
20231102,154300,227381550,2830,2830,2830,2830,0
|
|
20231102,154200,227381550,2830,2830,2830,2830,0
|
|
20231102,154100,227381550,2830,2830,2830,2830,0
|
|
20231102,154000,227381550,2830,2830,2830,2830,0
|
|
20231102,153900,227381550,2830,2830,2830,2830,0
|
|
20231102,153800,227381550,2830,2830,2830,2830,0
|
|
20231102,153700,227381550,2830,2830,2830,2830,0
|
|
20231102,153600,227381550,2830,2830,2830,2830,0
|
|
20231102,153500,227381550,2830,2830,2830,2830,0
|
|
20231102,153400,227381550,2830,2830,2830,2830,0
|
|
20231102,153300,227381550,2830,2830,2830,2830,0
|
|
20231102,153200,227381550,2830,2830,2830,2830,0
|
|
20231102,153100,227381550,2830,2830,2830,2830,0
|
|
20231102,153000,227381550,2830,2830,2830,2830,178
|
|
20231102,152900,226877810,2820,2820,2820,2820,0
|
|
20231102,152800,226877810,2820,2820,2820,2820,0
|
|
20231102,152700,226877810,2820,2820,2820,2820,0
|
|
20231102,152600,226877810,2820,2820,2820,2820,0
|
|
20231102,152500,226877810,2820,2820,2820,2820,0
|
|
20231102,152400,226877810,2820,2820,2820,2820,0
|
|
20231102,152300,226877810,2820,2820,2820,2820,0
|
|
20231102,152200,226877810,2820,2820,2820,2820,0
|
|
20231102,152100,226877810,2820,2820,2820,2820,0
|
|
20231102,152000,226877810,2820,2820,2820,2820,0
|
|
20231102,151900,226877810,2820,2820,2820,2820,301
|
|
20231102,151800,226028990,2825,2820,2825,2810,2081
|
|
20231102,151700,220178895,2820,2820,2820,2820,8
|
|
20231102,151600,220156335,2820,2820,2820,2820,147
|
|
20231102,151500,219741795,2820,2820,2820,2820,24
|
|
20231102,151400,219674115,2820,2820,2820,2820,134
|
|
20231102,151300,219296235,2820,2820,2820,2820,4
|
|
20231102,151200,219284955,2820,2820,2820,2820,36
|
|
20231102,151100,219183435,2825,2820,2825,2820,28
|
|
20231102,151000,219104455,2825,2820,2825,2820,21
|
|
20231102,150900,219045220,2820,2820,2825,2820,16
|
|
20231102,150800,219000060,2820,2820,2825,2820,69
|
|
20231102,150700,218805465,2820,2820,2825,2820,63
|
|
20231102,150600,218627570,2825,2820,2825,2820,7
|
|
20231102,150500,218607815,2820,2820,2825,2820,21
|
|
20231102,150400,218548580,2825,2820,2825,2820,835
|
|
20231102,150300,216193865,2820,2820,2820,2820,18
|
|
20231102,150200,216143105,2825,2825,2825,2825,15
|
|
20231102,150100,216100730,2825,2825,2830,2825,9
|
|
20231102,150000,216075290,2825,2825,2830,2825,18
|
|
20231102,145900,216024425,2825,2825,2825,2825,93
|
|
20231102,145800,215761700,2825,2825,2830,2825,19
|
|
20231102,145700,215708010,2825,2825,2830,2825,19
|
|
20231102,145600,215654320,2830,2825,2830,2825,47
|
|
20231102,145500,215521540,2820,2820,2820,2820,16
|
|
20231102,145400,215476420,2825,2820,2825,2820,19
|
|
20231102,145300,215422825,2820,2825,2825,2820,46
|
|
20231102,145200,215293070,2825,2825,2825,2825,104
|
|
20231102,145100,214999270,2825,2825,2825,2825,114
|
|
20231102,145000,214677220,2830,2825,2830,2825,5
|
|
20231102,144900,214663080,2825,2825,2830,2825,20
|
|
20231102,144800,214606565,2825,2830,2830,2825,15
|
|
20231102,144700,214564175,2825,2825,2825,2825,2
|
|
20231102,144600,214558525,2830,2825,2830,2825,5
|
|
20231102,144500,214544385,2830,2825,2830,2825,15
|
|
20231102,144400,214501995,2830,2830,2830,2830,3
|
|
20231102,144300,214493505,2825,2825,2825,2825,85
|
|
20231102,144200,214253380,2830,2830,2830,2830,3
|
|
20231102,144100,214244890,2825,2825,2830,2825,15
|
|
20231102,144000,214202500,2825,2830,2830,2825,5
|
|
20231102,143900,214188360,2825,2830,2830,2825,67
|
|
20231102,143800,213998760,2835,2830,2835,2830,17
|
|
20231102,143700,213950635,2830,2830,2835,2830,9
|
|
20231102,143600,213925150,2830,2830,2835,2830,52
|
|
20231102,143500,213777975,2840,2840,2840,2840,0
|
|
20231102,143400,213777975,2840,2835,2840,2835,3
|
|
20231102,143300,213769465,2830,2830,2835,2830,17
|
|
20231102,143200,213721340,2830,2835,2835,2830,7
|
|
20231102,143100,213701515,2830,2830,2830,2830,12
|
|
20231102,143000,213667555,2830,2830,2835,2830,19
|
|
20231102,142900,213613770,2840,2835,2840,2835,3
|
|
20231102,142800,213605260,2830,2830,2835,2830,17
|
|
20231102,142700,213557135,2830,2830,2830,2830,14
|
|
20231102,142600,213517515,2835,2830,2835,2830,7
|
|
20231102,142500,213497690,2830,2830,2835,2830,17
|
|
20231102,142400,213449565,2830,2835,2835,2830,22
|
|
20231102,142300,213387285,2835,2835,2835,2835,12
|
|
20231102,142200,213353265,2840,2835,2840,2835,6
|
|
20231102,142100,213336240,2835,2840,2840,2835,5
|
|
20231102,142000,213322050,2835,2840,2840,2835,15
|
|
20231102,141900,213279510,2835,2835,2835,2835,10
|
|
20231102,141800,213251160,2840,2830,2840,2830,41
|
|
20231102,141700,213135050,2830,2830,2835,2830,7
|
|
20231102,141600,213115225,2830,2830,2835,2830,37
|
|
20231102,141500,213010400,2830,2830,2835,2830,20
|
|
20231102,141400,212953790,2835,2830,2835,2830,5
|
|
20231102,141300,212939625,2835,2830,2835,2830,5
|
|
20231102,141200,212925460,2830,2830,2835,2830,48
|
|
20231102,141100,212789605,2830,2830,2830,2830,14
|
|
20231102,141000,212749985,2835,2830,2835,2830,4
|
|
20231102,140900,212738650,2840,2830,2840,2830,5
|
|
20231102,140800,212724480,2830,2835,2835,2830,13
|
|
20231102,140700,212687675,2830,2835,2835,2830,9
|
|
20231102,140600,212662180,2835,2830,2835,2830,15
|
|
20231102,140500,212619715,2835,2840,2840,2835,10
|
|
20231102,140400,212591350,2835,2845,2845,2835,19
|
|
20231102,140300,212537455,2830,2840,2840,2830,650
|
|
20231102,140200,210695075,2845,2840,2845,2840,10
|
|
20231102,140100,210666660,2845,2845,2845,2845,3
|
|
20231102,140000,210658125,2840,2840,2840,2835,263
|
|
20231102,135900,209911280,2835,2840,2840,2835,11
|
|
20231102,135800,209880050,2835,2840,2840,2835,13
|
|
20231102,135700,209843180,2840,2840,2840,2840,3
|
|
20231102,135600,209834660,2835,2835,2840,2835,63
|
|
20231102,135500,209656040,2835,2835,2835,2835,76
|
|
20231102,135400,209440580,2835,2835,2835,2830,474
|
|
20231102,135300,208096830,2835,2835,2835,2835,95
|
|
20231102,135200,207827505,2835,2835,2835,2835,3
|
|
20231102,135100,207819000,2840,2840,2840,2840,0
|
|
20231102,135000,207819000,2840,2835,2840,2830,23
|
|
20231102,134900,207753830,2840,2835,2840,2830,14
|
|
20231102,134800,207714130,2840,2835,2840,2835,421
|
|
20231102,134700,206520525,2835,2835,2835,2835,10
|
|
20231102,134600,206492175,2840,2835,2840,2835,13
|
|
20231102,134500,206455305,2840,2830,2840,2830,13
|
|
20231102,134400,206418485,2830,2840,2840,2830,16
|
|
20231102,134300,206373095,2845,2845,2845,2845,0
|
|
20231102,134200,206373095,2845,2845,2845,2845,3
|
|
20231102,134100,206364560,2845,2845,2845,2845,3
|
|
20231102,134000,206356025,2850,2850,2850,2850,3
|
|
20231102,133900,206347475,2850,2850,2850,2850,25
|
|
20231102,133800,206276225,2850,2840,2850,2840,98
|
|
20231102,133700,205997875,2840,2835,2840,2835,97
|
|
20231102,133600,205722865,2835,2840,2840,2835,165
|
|
20231102,133500,205254315,2840,2840,2840,2840,0
|
|
20231102,133400,205254315,2840,2840,2840,2835,208
|
|
20231102,133300,204663745,2845,2845,2845,2845,3
|
|
20231102,133200,204655210,2845,2845,2845,2845,3
|
|
20231102,133100,204646675,2845,2845,2845,2845,0
|
|
20231102,133000,204646675,2845,2840,2845,2840,6
|
|
20231102,132900,204629620,2840,2840,2840,2840,47
|
|
20231102,132800,204496140,2835,2835,2840,2835,27
|
|
20231102,132700,204419580,2840,2840,2840,2840,0
|
|
20231102,132600,204419580,2840,2845,2850,2840,769
|
|
20231102,132500,202235170,2845,2850,2850,2845,19
|
|
20231102,132400,202181070,2850,2850,2850,2850,18
|
|
20231102,132300,202129770,2845,2845,2850,2845,319
|
|
20231102,132200,201221215,2845,2845,2845,2845,3
|
|
20231102,132100,201212680,2840,2840,2845,2840,25
|
|
20231102,132000,201141665,2840,2840,2845,2840,35
|
|
20231102,131900,201042250,2840,2840,2840,2840,1
|
|
20231102,131800,201039410,2845,2840,2845,2840,13
|
|
20231102,131700,201002475,2850,2840,2850,2840,43
|
|
20231102,131600,200880335,2840,2845,2850,2840,28
|
|
20231102,131500,200800795,2845,2845,2845,2845,5
|
|
20231102,131400,200786570,2845,2840,2845,2840,13
|
|
20231102,131300,200749635,2850,2850,2850,2850,3
|
|
20231102,131200,200741085,2850,2850,2850,2850,3
|
|
20231102,131100,200732535,2845,2845,2845,2845,1
|
|
20231102,131000,200729690,2850,2840,2850,2840,21
|
|
20231102,130900,200669980,2840,2850,2850,2840,1024
|
|
20231102,130800,197761750,2845,2850,2850,2845,13
|
|
20231102,130700,197724750,2845,2845,2845,2845,1
|
|
20231102,130600,197721905,2850,2850,2850,2850,16
|
|
20231102,130500,197676305,2850,2840,2850,2840,31
|
|
20231102,130400,197588160,2840,2845,2845,2840,111
|
|
20231102,130300,197272370,2840,2840,2840,2840,41
|
|
20231102,130200,197155930,2845,2840,2845,2835,1493
|
|
20231102,130100,192923180,2850,2845,2850,2845,27
|
|
20231102,130000,192846275,2845,2850,2850,2840,23
|
|
20231102,125900,192780900,2840,2845,2845,2840,110
|
|
20231102,125800,192468450,2850,2850,2850,2850,8
|
|
20231102,125700,192445650,2850,2840,2850,2840,4
|
|
20231102,125600,192434260,2850,2845,2850,2845,33
|
|
20231102,125500,192340360,2840,2840,2840,2840,46
|
|
20231102,125400,192209720,2850,2840,2850,2840,50
|
|
20231102,125300,192067635,2840,2855,2855,2840,1377
|
|
20231102,125200,188143395,2855,2855,2860,2855,14
|
|
20231102,125100,188103410,2855,2855,2855,2855,9
|
|
20231102,125000,188077715,2855,2855,2855,2855,9
|
|
20231102,124900,188052020,2855,2855,2860,2855,31
|
|
20231102,124800,187963500,2860,2860,2860,2855,1104
|
|
20231102,124700,184806065,2860,2860,2860,2860,0
|
|
20231102,124600,184806065,2860,2855,2860,2855,19
|
|
20231102,124500,184751805,2850,2860,2860,2850,33
|
|
20231102,124400,184657485,2855,2860,2860,2855,12
|
|
20231102,124300,184623210,2860,2855,2860,2855,83
|
|
20231102,124200,184386240,2855,2855,2855,2855,3
|
|
20231102,124100,184377675,2855,2855,2855,2855,3
|
|
20231102,124000,184369110,2850,2855,2855,2850,21
|
|
20231102,123900,184309245,2855,2855,2855,2855,0
|
|
20231102,123800,184309245,2855,2855,2855,2855,23
|
|
20231102,123700,184243580,2850,2855,2855,2850,61
|
|
20231102,123600,184069555,2860,2860,2860,2860,26
|
|
20231102,123500,183995195,2855,2855,2855,2855,21
|
|
20231102,123400,183935240,2855,2855,2855,2855,115
|
|
20231102,123300,183606915,2860,2860,2860,2860,3
|
|
20231102,123200,183598335,2860,2860,2860,2860,3
|
|
20231102,123100,183589755,2850,2850,2850,2850,8431
|
|
20231102,123000,159561405,2850,2850,2855,2850,1700
|
|
20231102,122900,154714670,2855,2855,2855,2855,3
|
|
20231102,122800,154706105,2850,2855,2855,2850,5
|
|
20231102,122700,154691840,2850,2850,2850,2850,47
|
|
20231102,122600,154557890,2860,2860,2860,2845,28
|
|
20231102,122500,154478125,2860,2860,2860,2860,3
|
|
20231102,122400,154469545,2860,2860,2860,2860,3
|
|
20231102,122300,154460965,2860,2860,2860,2860,0
|
|
20231102,122200,154460965,2860,2860,2860,2860,155
|
|
20231102,122100,154017665,2860,2855,2860,2845,373
|
|
20231102,122000,152951550,2860,2860,2860,2860,3
|
|
20231102,121900,152942970,2855,2855,2855,2855,0
|
|
20231102,121800,152942970,2855,2855,2855,2855,94
|
|
20231102,121700,152674600,2855,2855,2855,2855,296
|
|
20231102,121600,151829520,2855,2855,2855,2855,64
|
|
20231102,121500,151646800,2855,2840,2855,2840,34
|
|
20231102,121400,151549970,2855,2825,2855,2825,8968
|
|
20231102,121300,126015805,2820,2820,2825,2820,35
|
|
20231102,121200,125917090,2830,2830,2830,2830,4
|
|
20231102,121100,125905770,2820,2820,2820,2820,1
|
|
20231102,121000,125902950,2830,2830,2830,2830,3
|
|
20231102,120900,125894460,2820,2825,2830,2820,193
|
|
20231102,120800,125349250,2830,2825,2830,2825,55
|
|
20231102,120700,125193610,2825,2830,2830,2825,35
|
|
20231102,120600,125094730,2830,2830,2830,2830,9
|
|
20231102,120500,125069260,2830,2825,2830,2825,12
|
|
20231102,120400,125035345,2830,2830,2830,2830,86
|
|
20231102,120300,124791965,2830,2830,2830,2830,55
|
|
20231102,120200,124636315,2830,2830,2830,2830,3
|
|
20231102,120100,124627825,2830,2830,2830,2830,3
|
|
20231102,120000,124619335,2830,2825,2830,2825,454
|
|
20231102,115900,123336780,2825,2820,2825,2820,802
|
|
20231102,115800,121075135,2815,2815,2815,2815,96
|
|
20231102,115700,120804895,2810,2810,2810,2810,55
|
|
20231102,115600,120650345,2810,2810,2810,2810,3
|
|
20231102,115500,120641915,2810,2810,2810,2810,0
|
|
20231102,115400,120641915,2810,2810,2810,2810,3
|
|
20231102,115300,120633485,2805,2805,2805,2800,23
|
|
20231102,115200,120568975,2815,2815,2815,2815,3
|
|
20231102,115100,120560530,2815,2815,2815,2815,0
|
|
20231102,115000,120560530,2815,2815,2815,2800,7893
|
|
20231102,114900,98343430,2815,2815,2820,2815,2234
|
|
20231102,114800,92054705,2820,2815,2820,2815,134
|
|
20231102,114700,91676980,2815,2815,2815,2815,72
|
|
20231102,114600,91474300,2820,2820,2820,2820,3
|
|
20231102,114500,91465840,2820,2820,2820,2820,3
|
|
20231102,114400,91457380,2820,2820,2820,2820,3
|
|
20231102,114300,91448920,2815,2815,2815,2815,77
|
|
20231102,114200,91232165,2820,2815,2820,2815,91
|
|
20231102,114100,90975935,2820,2820,2820,2820,3
|
|
20231102,114000,90967475,2815,2820,2820,2815,5
|
|
20231102,113900,90953385,2820,2820,2820,2820,0
|
|
20231102,113800,90953385,2820,2820,2820,2820,223
|
|
20231102,113700,90324525,2820,2820,2820,2815,13
|
|
20231102,113600,90287870,2820,2825,2825,2820,4
|
|
20231102,113500,90276575,2825,2825,2825,2825,0
|
|
20231102,113400,90276575,2825,2820,2825,2820,5
|
|
20231102,113300,90262460,2825,2825,2825,2825,3
|
|
20231102,113200,90253985,2825,2825,2825,2825,3
|
|
20231102,113100,90245510,2825,2820,2825,2820,674
|
|
20231102,113000,88344825,2820,2820,2820,2820,122
|
|
20231102,112900,88000785,2820,2820,2820,2820,3
|
|
20231102,112800,87992325,2820,2820,2820,2820,3
|
|
20231102,112700,87983865,2820,2820,2820,2820,4
|
|
20231102,112600,87972585,2820,2820,2820,2820,3
|
|
20231102,112500,87964125,2820,2820,2820,2820,3
|
|
20231102,112400,87955665,2820,2825,2825,2820,111
|
|
20231102,112300,87642580,2815,2815,2815,2815,36
|
|
20231102,112200,87541240,2825,2820,2825,2820,3
|
|
20231102,112100,87532770,2820,2820,2820,2820,4
|
|
20231102,112000,87521490,2825,2815,2825,2815,42
|
|
20231102,111900,87403230,2825,2820,2825,2820,38
|
|
20231102,111800,87296065,2820,2825,2825,2820,20
|
|
20231102,111700,87239645,2820,2820,2820,2820,1321
|
|
20231102,111600,83514425,2820,2820,2820,2820,3
|
|
20231102,111500,83505965,2820,2820,2820,2820,1246
|
|
20231102,111400,79992245,2820,2820,2820,2820,180
|
|
20231102,111300,79484645,2820,2825,2825,2820,27
|
|
20231102,111200,79408440,2825,2825,2825,2825,4
|
|
20231102,111100,79397140,2825,2815,2825,2815,45
|
|
20231102,111000,79270455,2830,2815,2830,2815,24
|
|
20231102,110900,79202835,2830,2815,2830,2790,896
|
|
20231102,110800,76690110,2815,2815,2815,2815,3
|
|
20231102,110700,76681665,2815,2815,2815,2815,53
|
|
20231102,110600,76532470,2815,2815,2815,2815,3
|
|
20231102,110500,76524025,2815,2810,2815,2810,26
|
|
20231102,110400,76450950,2810,2810,2810,2810,3
|
|
20231102,110300,76442520,2810,2815,2815,2810,610
|
|
20231102,110200,74725415,2815,2815,2815,2815,63
|
|
20231102,110100,74548070,2815,2815,2815,2815,3
|
|
20231102,110000,74539625,2815,2815,2815,2810,5
|
|
20231102,105900,74525555,2815,2815,2815,2815,0
|
|
20231102,105800,74525555,2815,2815,2815,2815,6
|
|
20231102,105700,74508665,2810,2810,2810,2810,418
|
|
20231102,105600,73334085,2810,2810,2810,2810,3
|
|
20231102,105500,73325655,2810,2810,2810,2810,10
|
|
20231102,105400,73297555,2810,2810,2810,2810,3
|
|
20231102,105300,73289125,2805,2805,2805,2805,390
|
|
20231102,105200,72195175,2805,2800,2805,2800,5
|
|
20231102,105100,72181160,2800,2800,2800,2795,171
|
|
20231102,105000,71702370,2800,2800,2800,2800,12
|
|
20231102,104900,71668770,2800,2800,2800,2800,3
|
|
20231102,104800,71660370,2800,2800,2800,2800,3
|
|
20231102,104700,71651970,2795,2800,2800,2795,406
|
|
20231102,104600,70516830,2800,2805,2805,2800,34
|
|
20231102,104500,70421615,2805,2805,2805,2805,181
|
|
20231102,104400,69913910,2805,2805,2805,2805,3
|
|
20231102,104300,69905495,2800,2800,2800,2800,7
|
|
20231102,104200,69885895,2800,2795,2800,2795,23
|
|
20231102,104100,69821595,2805,2805,2805,2805,3
|
|
20231102,104000,69813180,2805,2805,2805,2805,3
|
|
20231102,103900,69804765,2805,2800,2805,2800,8
|
|
20231102,103800,69782335,2805,2800,2805,2800,34
|
|
20231102,103700,69687020,2800,2800,2800,2800,52
|
|
20231102,103600,69541420,2800,2800,2800,2800,3
|
|
20231102,103500,69533020,2800,2800,2800,2800,14
|
|
20231102,103400,69493820,2800,2800,2800,2800,3
|
|
20231102,103300,69485420,2800,2800,2800,2800,3
|
|
20231102,103200,69477020,2800,2800,2800,2800,3
|
|
20231102,103100,69468620,2795,2795,2795,2795,14
|
|
20231102,103000,69429490,2795,2795,2795,2795,18
|
|
20231102,102900,69379180,2800,2800,2800,2800,3
|
|
20231102,102800,69370780,2800,2800,2800,2800,33
|
|
20231102,102700,69278380,2785,2785,2785,2785,31
|
|
20231102,102600,69192045,2800,2800,2800,2800,3
|
|
20231102,102500,69183645,2800,2800,2800,2800,3
|
|
20231102,102400,69175245,2800,2800,2800,2800,3
|
|
20231102,102300,69166845,2785,2785,2785,2785,54
|
|
20231102,102200,69016455,2805,2805,2805,2805,3
|
|
20231102,102100,69008040,2805,2805,2805,2805,3
|
|
20231102,102000,68999625,2805,2805,2805,2805,3
|
|
20231102,101900,68991210,2805,2805,2805,2805,4
|
|
20231102,101800,68979990,2810,2810,2810,2810,3
|
|
20231102,101700,68971560,2810,2810,2810,2810,3
|
|
20231102,101600,68963130,2810,2810,2810,2810,3
|
|
20231102,101500,68954700,2810,2810,2810,2810,0
|
|
20231102,101400,68954700,2810,2810,2810,2800,93
|
|
20231102,101300,68694070,2810,2805,2810,2800,5732
|
|
20231102,101200,52615635,2800,2800,2800,2800,151
|
|
20231102,101100,52192835,2800,2800,2800,2800,0
|
|
20231102,101000,52192835,2800,2790,2800,2780,546
|
|
20231102,100900,50674320,2790,2800,2800,2790,322
|
|
20231102,100800,49775710,2795,2795,2795,2795,17
|
|
20231102,100700,49728195,2790,2790,2790,2790,54
|
|
20231102,100600,49577535,2800,2790,2800,2790,64
|
|
20231102,100500,49398645,2800,2795,2800,2795,21
|
|
20231102,100400,49339935,2800,2800,2800,2800,3
|
|
20231102,100300,49331535,2795,2800,2800,2795,387
|
|
20231102,100200,48248025,2800,2800,2800,2800,36
|
|
20231102,100100,48147225,2800,2800,2800,2800,53
|
|
20231102,100000,47998825,2800,2800,2800,2800,5
|
|
20231102,095900,47984825,2800,2800,2800,2800,0
|
|
20231102,095800,47984825,2800,2800,2800,2800,13
|
|
20231102,095700,47948425,2800,2800,2800,2800,3
|
|
20231102,095600,47940025,2800,2795,2800,2795,1089
|
|
20231102,095500,44891730,2790,2790,2790,2790,2
|
|
20231102,095400,44886150,2795,2795,2795,2795,14
|
|
20231102,095300,44847020,2795,2800,2800,2795,12
|
|
20231102,095200,44813465,2795,2800,2800,2795,388
|
|
20231102,095100,43728990,2800,2795,2800,2795,96
|
|
20231102,095000,43460645,2795,2790,2795,2790,4
|
|
20231102,094900,43449470,2790,2785,2790,2785,340
|
|
20231102,094800,42500950,2795,2795,2795,2795,3
|
|
20231102,094700,42492565,2780,2785,2785,2780,65
|
|
20231102,094600,42311855,2800,2800,2800,2785,13
|
|
20231102,094500,42275485,2800,2800,2800,2800,43
|
|
20231102,094400,42155085,2800,2800,2800,2800,12
|
|
20231102,094300,42121485,2800,2795,2800,2795,34
|
|
20231102,094200,42026365,2795,2790,2795,2790,26
|
|
20231102,094100,41953810,2790,2780,2790,2780,208
|
|
20231102,094000,41375135,2790,2790,2790,2790,4
|
|
20231102,093900,41363975,2775,2780,2780,2775,33
|
|
20231102,093800,41272390,2790,2795,2795,2775,41
|
|
20231102,093700,41158125,2795,2790,2795,2790,31
|
|
20231102,093600,41071620,2805,2800,2805,2790,349
|
|
20231102,093500,40096725,2805,2805,2805,2805,0
|
|
20231102,093400,40096725,2805,2805,2805,2805,9
|
|
20231102,093300,40071480,2800,2800,2800,2800,1990
|
|
20231102,093200,34499480,2800,2800,2800,2790,109
|
|
20231102,093100,34195280,2800,2800,2800,2800,31
|
|
20231102,093000,34108480,2805,2800,2805,2800,74
|
|
20231102,092900,33901265,2800,2800,2800,2800,204
|
|
20231102,092800,33330065,2800,2800,2800,2800,4
|
|
20231102,092700,33318865,2790,2795,2795,2790,100
|
|
20231102,092600,33039815,2805,2800,2810,2800,1063
|
|
20231102,092500,30058135,2810,2810,2810,2810,3
|
|
20231102,092400,30049705,2810,2810,2810,2790,64
|
|
20231102,092300,29871065,2810,2805,2810,2805,803
|
|
20231102,092200,27618640,2800,2800,2800,2800,3
|
|
20231102,092100,27610240,2805,2805,2805,2805,3
|
|
20231102,092000,27601825,2805,2805,2805,2805,3
|
|
20231102,091900,27593410,2805,2800,2805,2795,2998
|
|
20231102,091800,19190720,2800,2795,2800,2795,1015
|
|
20231102,091700,16353780,2795,2795,2795,2795,3
|
|
20231102,091600,16345395,2795,2795,2795,2795,4
|
|
20231102,091500,16334215,2795,2795,2795,2795,0
|
|
20231102,091400,16334215,2795,2795,2795,2795,4
|
|
20231102,091300,16323035,2785,2800,2800,2745,1245
|
|
20231102,091200,12886050,2805,2780,2805,2780,5
|
|
20231102,091100,12872050,2805,2800,2805,2800,40
|
|
20231102,091000,12760035,2800,2790,2800,2760,1116
|
|
20231102,090900,9638430,2775,2775,2775,2775,0
|
|
20231102,090800,9638430,2775,2795,2800,2775,1032
|
|
20231102,090700,6750820,2795,2780,2795,2780,1007
|
|
20231102,090600,3939520,2760,2750,2760,2750,22
|
|
20231102,090500,3878820,2745,2745,2745,2745,200
|
|
20231102,090400,3329820,2765,2740,2765,2740,43
|
|
20231102,090300,3211925,2740,2750,2780,2740,1084
|
|
20231102,090200,210325,2730,2730,2730,2730,1
|
|
20231102,090100,207595,2720,2720,2720,2720,0
|
|
20231102,090000,207595,2720,2735,2735,2720,76
|