660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,195700,2070952185,2230,2230,2230,2230,13920
|
|
20231103,195600,2070952185,2230,2230,2230,2230,0
|
|
20231103,195500,2070952185,2230,2230,2230,2230,0
|
|
20231103,195400,2070952185,2230,2230,2230,2230,0
|
|
20231103,195300,2070952185,2230,2230,2230,2230,0
|
|
20231103,195200,2070952185,2230,2230,2230,2230,0
|
|
20231103,195100,2070952185,2230,2230,2230,2230,0
|
|
20231103,195000,2070952185,2230,2230,2230,2230,0
|
|
20231103,194900,2070952185,2230,2230,2230,2230,0
|
|
20231103,194800,2070952185,2230,2230,2230,2230,0
|
|
20231103,194700,2070952185,2230,2230,2230,2230,0
|
|
20231103,194600,2070952185,2230,2230,2230,2230,0
|
|
20231103,194500,2070952185,2230,2230,2230,2230,0
|
|
20231103,194400,2070952185,2230,2230,2230,2230,0
|
|
20231103,194300,2070952185,2230,2230,2230,2230,0
|
|
20231103,194200,2070952185,2230,2230,2230,2230,0
|
|
20231103,194100,2070952185,2230,2230,2230,2230,0
|
|
20231103,194000,2070952185,2230,2230,2230,2230,0
|
|
20231103,193900,2070952185,2230,2230,2230,2230,0
|
|
20231103,193800,2070952185,2230,2230,2230,2230,0
|
|
20231103,193700,2070952185,2230,2230,2230,2230,0
|
|
20231103,193600,2070952185,2230,2230,2230,2230,0
|
|
20231103,193500,2070952185,2230,2230,2230,2230,0
|
|
20231103,193400,2070952185,2230,2230,2230,2230,0
|
|
20231103,193300,2070952185,2230,2230,2230,2230,0
|
|
20231103,193200,2070952185,2230,2230,2230,2230,0
|
|
20231103,193100,2070952185,2230,2230,2230,2230,0
|
|
20231103,193000,2070952185,2230,2230,2230,2230,0
|
|
20231103,192900,2070952185,2230,2230,2230,2230,0
|
|
20231103,192800,2070952185,2230,2230,2230,2230,0
|
|
20231103,192700,2070952185,2230,2230,2230,2230,13920
|
|
20231103,192600,2070952185,2230,2230,2230,2230,0
|
|
20231103,192500,2070952185,2230,2230,2230,2230,0
|
|
20231103,192400,2070952185,2230,2230,2230,2230,0
|
|
20231103,192300,2070952185,2230,2230,2230,2230,0
|
|
20231103,192200,2070952185,2230,2230,2230,2230,0
|
|
20231103,192100,2070952185,2230,2230,2230,2230,0
|
|
20231103,192000,2070952185,2230,2230,2230,2230,0
|
|
20231103,191900,2070952185,2230,2230,2230,2230,0
|
|
20231103,191800,2070952185,2230,2230,2230,2230,0
|
|
20231103,191700,2070952185,2230,2230,2230,2230,0
|
|
20231103,191600,2070952185,2230,2230,2230,2230,0
|
|
20231103,191500,2070952185,2230,2230,2230,2230,0
|
|
20231103,191400,2070952185,2230,2230,2230,2230,0
|
|
20231103,191300,2070952185,2230,2230,2230,2230,0
|
|
20231103,191200,2070952185,2230,2230,2230,2230,0
|
|
20231103,191100,2070952185,2230,2230,2230,2230,0
|
|
20231103,191000,2070952185,2230,2230,2230,2230,0
|
|
20231103,190900,2070952185,2230,2230,2230,2230,0
|
|
20231103,190800,2070952185,2230,2230,2230,2230,0
|
|
20231103,190700,2070952185,2230,2230,2230,2230,0
|
|
20231103,190600,2070952185,2230,2230,2230,2230,0
|
|
20231103,190500,2070952185,2230,2230,2230,2230,0
|
|
20231103,190400,2070952185,2230,2230,2230,2230,0
|
|
20231103,190300,2070952185,2230,2230,2230,2230,0
|
|
20231103,190200,2070952185,2230,2230,2230,2230,0
|
|
20231103,190100,2070952185,2230,2230,2230,2230,0
|
|
20231103,190000,2070952185,2230,2230,2230,2230,0
|
|
20231103,185900,2070952185,2230,2230,2230,2230,0
|
|
20231103,185800,2070952185,2230,2230,2230,2230,0
|
|
20231103,185700,2070952185,2230,2230,2230,2230,13920
|
|
20231103,185600,2070952185,2230,2230,2230,2230,0
|
|
20231103,185500,2070952185,2230,2230,2230,2230,0
|
|
20231103,185400,2070952185,2230,2230,2230,2230,0
|
|
20231103,185300,2070952185,2230,2230,2230,2230,0
|
|
20231103,185200,2070952185,2230,2230,2230,2230,0
|
|
20231103,185100,2070952185,2230,2230,2230,2230,0
|
|
20231103,185000,2070952185,2230,2230,2230,2230,0
|
|
20231103,184900,2070952185,2230,2230,2230,2230,0
|
|
20231103,184800,2070952185,2230,2230,2230,2230,0
|
|
20231103,184700,2070952185,2230,2230,2230,2230,0
|
|
20231103,184600,2070952185,2230,2230,2230,2230,0
|
|
20231103,184500,2070952185,2230,2230,2230,2230,0
|
|
20231103,184400,2070952185,2230,2230,2230,2230,0
|
|
20231103,184300,2070952185,2230,2230,2230,2230,0
|
|
20231103,184200,2070952185,2230,2230,2230,2230,0
|
|
20231103,184100,2070952185,2230,2230,2230,2230,0
|
|
20231103,184000,2070952185,2230,2230,2230,2230,0
|
|
20231103,183900,2070952185,2230,2230,2230,2230,0
|
|
20231103,183800,2070952185,2230,2230,2230,2230,0
|
|
20231103,183700,2070952185,2230,2230,2230,2230,0
|
|
20231103,183600,2070952185,2230,2230,2230,2230,0
|
|
20231103,183500,2070952185,2230,2230,2230,2230,0
|
|
20231103,183400,2070952185,2230,2230,2230,2230,0
|
|
20231103,183300,2070952185,2230,2230,2230,2230,0
|
|
20231103,183200,2070952185,2230,2230,2230,2230,0
|
|
20231103,183100,2070952185,2230,2230,2230,2230,0
|
|
20231103,183000,2070952185,2230,2230,2230,2230,0
|
|
20231103,182900,2070952185,2230,2230,2230,2230,0
|
|
20231103,182800,2070952185,2230,2230,2230,2230,0
|
|
20231103,182700,2070952185,2230,2230,2230,2230,13920
|
|
20231103,182600,2070952185,2230,2230,2230,2230,0
|
|
20231103,182500,2070952185,2230,2230,2230,2230,0
|
|
20231103,182400,2070952185,2230,2230,2230,2230,0
|
|
20231103,182300,2070952185,2230,2230,2230,2230,0
|
|
20231103,182200,2070952185,2230,2230,2230,2230,0
|
|
20231103,182100,2070952185,2230,2230,2230,2230,0
|
|
20231103,182000,2070952185,2230,2230,2230,2230,0
|
|
20231103,181900,2070952185,2230,2230,2230,2230,0
|
|
20231103,181800,2070952185,2230,2230,2230,2230,0
|
|
20231103,181700,2070952185,2230,2230,2230,2230,0
|
|
20231103,181600,2070952185,2230,2230,2230,2230,0
|
|
20231103,181500,2070952185,2230,2230,2230,2230,0
|
|
20231103,181400,2070952185,2230,2230,2230,2230,0
|
|
20231103,181300,2070952185,2230,2230,2230,2230,0
|
|
20231103,181200,2070952185,2230,2230,2230,2230,0
|
|
20231103,181100,2070952185,2230,2230,2230,2230,0
|
|
20231103,181000,2070952185,2230,2230,2230,2230,0
|
|
20231103,180900,2070952185,2230,2230,2230,2230,0
|
|
20231103,180800,2070952185,2230,2230,2230,2230,0
|
|
20231103,180700,2070952185,2230,2230,2230,2230,0
|
|
20231103,180600,2070952185,2230,2230,2230,2230,0
|
|
20231103,180500,2070952185,2230,2230,2230,2230,0
|
|
20231103,180400,2070952185,2230,2230,2230,2230,0
|
|
20231103,180300,2070952185,2230,2230,2230,2230,0
|
|
20231103,180200,2070952185,2230,2230,2230,2230,0
|
|
20231103,180100,2070952185,2230,2230,2230,2230,0
|
|
20231103,180000,2070952185,2230,2230,2230,2230,0
|
|
20231103,175900,2070952185,2230,2230,2230,2230,0
|
|
20231103,175800,2070952185,2230,2230,2230,2230,0
|
|
20231103,175700,2070952185,2230,2230,2230,2230,13920
|
|
20231103,175600,2070952185,2230,2230,2230,2230,0
|
|
20231103,175500,2070952185,2230,2230,2230,2230,0
|
|
20231103,175400,2070952185,2230,2230,2230,2230,0
|
|
20231103,175300,2070952185,2230,2230,2230,2230,0
|
|
20231103,175200,2070952185,2230,2230,2230,2230,0
|
|
20231103,175100,2070952185,2230,2230,2230,2230,0
|
|
20231103,175000,2070952185,2230,2230,2230,2230,0
|
|
20231103,174900,2070952185,2230,2230,2230,2230,0
|
|
20231103,174800,2070952185,2230,2230,2230,2230,0
|
|
20231103,174700,2070952185,2230,2230,2230,2230,0
|
|
20231103,174600,2070952185,2230,2230,2230,2230,0
|
|
20231103,174500,2070952185,2230,2230,2230,2230,0
|
|
20231103,174400,2070952185,2230,2230,2230,2230,0
|
|
20231103,174300,2070952185,2230,2230,2230,2230,0
|
|
20231103,174200,2070952185,2230,2230,2230,2230,0
|
|
20231103,174100,2070952185,2230,2230,2230,2230,0
|
|
20231103,174000,2070952185,2230,2230,2230,2230,0
|
|
20231103,173900,2070952185,2230,2230,2230,2230,0
|
|
20231103,173800,2070952185,2230,2230,2230,2230,0
|
|
20231103,173700,2070952185,2230,2230,2230,2230,0
|
|
20231103,173600,2070952185,2230,2230,2230,2230,0
|
|
20231103,173500,2070952185,2230,2230,2230,2230,0
|
|
20231103,173400,2070952185,2230,2230,2230,2230,0
|
|
20231103,173300,2070952185,2230,2230,2230,2230,0
|
|
20231103,173200,2070952185,2230,2230,2230,2230,0
|
|
20231103,173100,2070952185,2230,2230,2230,2230,0
|
|
20231103,173000,2070952185,2230,2230,2230,2230,0
|
|
20231103,172900,2070952185,2230,2230,2230,2230,0
|
|
20231103,172800,2070952185,2230,2230,2230,2230,0
|
|
20231103,172700,2070952185,2230,2230,2230,2230,13920
|
|
20231103,172600,2070952185,2230,2230,2230,2230,0
|
|
20231103,172500,2070952185,2230,2230,2230,2230,0
|
|
20231103,172400,2070952185,2230,2230,2230,2230,0
|
|
20231103,172300,2070952185,2230,2230,2230,2230,0
|
|
20231103,172200,2070952185,2230,2230,2230,2230,0
|
|
20231103,172100,2070952185,2230,2230,2230,2230,0
|
|
20231103,172000,2070952185,2230,2230,2230,2230,0
|
|
20231103,171900,2070952185,2230,2230,2230,2230,0
|
|
20231103,171800,2070952185,2230,2230,2230,2230,0
|
|
20231103,171700,2070952185,2230,2230,2230,2230,0
|
|
20231103,171600,2070952185,2230,2230,2230,2230,0
|
|
20231103,171500,2070952185,2230,2230,2230,2230,0
|
|
20231103,171400,2070952185,2230,2230,2230,2230,0
|
|
20231103,171300,2070952185,2230,2230,2230,2230,0
|
|
20231103,171200,2070952185,2230,2230,2230,2230,0
|
|
20231103,171100,2070952185,2230,2230,2230,2230,0
|
|
20231103,171000,2070952185,2230,2230,2230,2230,0
|
|
20231103,170900,2070952185,2230,2230,2230,2230,0
|
|
20231103,170800,2070952185,2230,2230,2230,2230,0
|
|
20231103,170700,2070952185,2230,2230,2230,2230,0
|
|
20231103,170600,2070952185,2230,2230,2230,2230,0
|
|
20231103,170500,2070952185,2230,2230,2230,2230,0
|
|
20231103,170400,2070952185,2230,2230,2230,2230,0
|
|
20231103,170300,2070952185,2230,2230,2230,2230,0
|
|
20231103,170200,2070952185,2230,2230,2230,2230,0
|
|
20231103,170100,2070952185,2230,2230,2230,2230,0
|
|
20231103,170000,2070952185,2230,2230,2230,2230,0
|
|
20231103,165900,2070952185,2230,2230,2230,2230,0
|
|
20231103,165800,2070952185,2230,2230,2230,2230,0
|
|
20231103,165700,2070952185,2230,2230,2230,2230,13920
|
|
20231103,165600,2070952185,2230,2230,2230,2230,0
|
|
20231103,165500,2070952185,2230,2230,2230,2230,0
|
|
20231103,165400,2070952185,2230,2230,2230,2230,0
|
|
20231103,165300,2070952185,2230,2230,2230,2230,0
|
|
20231103,165200,2070952185,2230,2230,2230,2230,0
|
|
20231103,165100,2070952185,2230,2230,2230,2230,0
|
|
20231103,165000,2070952185,2230,2230,2230,2230,0
|
|
20231103,164900,2070952185,2230,2230,2230,2230,0
|
|
20231103,164800,2070952185,2230,2230,2230,2230,0
|
|
20231103,164700,2070952185,2230,2230,2230,2230,0
|
|
20231103,164600,2070952185,2230,2230,2230,2230,0
|
|
20231103,164500,2070952185,2230,2230,2230,2230,0
|
|
20231103,164400,2070952185,2230,2230,2230,2230,0
|
|
20231103,164300,2070952185,2230,2230,2230,2230,0
|
|
20231103,164200,2070952185,2230,2230,2230,2230,0
|
|
20231103,164100,2070952185,2230,2230,2230,2230,0
|
|
20231103,164000,2070952185,2230,2230,2230,2230,0
|
|
20231103,163900,2070952185,2230,2230,2230,2230,0
|
|
20231103,163800,2070952185,2230,2230,2230,2230,0
|
|
20231103,163700,2070952185,2230,2230,2230,2230,0
|
|
20231103,163600,2070952185,2230,2230,2230,2230,0
|
|
20231103,163500,2070952185,2230,2230,2230,2230,0
|
|
20231103,163400,2070952185,2230,2230,2230,2230,0
|
|
20231103,163300,2070952185,2230,2230,2230,2230,0
|
|
20231103,163200,2070952185,2230,2230,2230,2230,0
|
|
20231103,163100,2070952185,2230,2230,2230,2230,0
|
|
20231103,163000,2070952185,2230,2230,2230,2230,0
|
|
20231103,162900,2070952185,2230,2230,2230,2230,0
|
|
20231103,162800,2070952185,2230,2230,2230,2230,0
|
|
20231103,162700,2070952185,2230,2230,2230,2230,13920
|
|
20231103,162600,2070952185,2230,2230,2230,2230,0
|
|
20231103,162500,2070952185,2230,2230,2230,2230,0
|
|
20231103,162400,2070952185,2230,2230,2230,2230,0
|
|
20231103,162300,2070952185,2230,2230,2230,2230,0
|
|
20231103,162200,2070952185,2230,2230,2230,2230,0
|
|
20231103,162100,2070952185,2230,2230,2230,2230,0
|
|
20231103,162000,2070952185,2230,2230,2230,2230,0
|
|
20231103,161900,2070952185,2230,2230,2230,2230,0
|
|
20231103,161800,2070952185,2230,2230,2230,2230,0
|
|
20231103,161700,2070952185,2230,2230,2230,2230,0
|
|
20231103,161600,2070952185,2230,2230,2230,2230,0
|
|
20231103,161500,2070952185,2230,2230,2230,2230,0
|
|
20231103,161400,2070952185,2230,2230,2230,2230,0
|
|
20231103,161300,2070952185,2230,2230,2230,2230,0
|
|
20231103,161200,2070952185,2230,2230,2230,2230,0
|
|
20231103,161100,2070952185,2230,2230,2230,2230,0
|
|
20231103,161000,2070952185,2230,2230,2230,2230,0
|
|
20231103,160900,2070952185,2230,2230,2230,2230,0
|
|
20231103,160800,2070952185,2230,2230,2230,2230,0
|
|
20231103,160700,2070952185,2230,2230,2230,2230,0
|
|
20231103,160600,2070952185,2230,2230,2230,2230,0
|
|
20231103,160500,2070952185,2230,2230,2230,2230,0
|
|
20231103,160400,2070952185,2230,2230,2230,2230,0
|
|
20231103,160300,2070952185,2230,2230,2230,2230,0
|
|
20231103,160200,2070952185,2230,2230,2230,2230,0
|
|
20231103,160100,2070952185,2230,2230,2230,2230,0
|
|
20231103,160000,2070952185,2230,2230,2230,2230,0
|
|
20231103,155900,2070952185,2230,2230,2230,2230,0
|
|
20231103,155800,2070952185,2230,2230,2230,2230,0
|
|
20231103,155700,2070952185,2230,2230,2230,2230,13920
|
|
20231103,155600,2070952185,2230,2230,2230,2230,0
|
|
20231103,155500,2070952185,2230,2230,2230,2230,0
|
|
20231103,155400,2070952185,2230,2230,2230,2230,0
|
|
20231103,155300,2070952185,2230,2230,2230,2230,0
|
|
20231103,155200,2070952185,2230,2230,2230,2230,0
|
|
20231103,155100,2070952185,2230,2230,2230,2230,0
|
|
20231103,155000,2070952185,2230,2230,2230,2230,0
|
|
20231103,154900,2070952185,2230,2230,2230,2230,0
|
|
20231103,154800,2070952185,2230,2230,2230,2230,0
|
|
20231103,154700,2070952185,2230,2230,2230,2230,0
|
|
20231103,154600,2070952185,2230,2230,2230,2230,0
|
|
20231103,154500,2070952185,2230,2230,2230,2230,0
|
|
20231103,154400,2070952185,2230,2230,2230,2230,0
|
|
20231103,154300,2070952185,2230,2230,2230,2230,0
|
|
20231103,154200,2070952185,2230,2230,2230,2230,0
|
|
20231103,154100,2070952185,2230,2230,2230,2230,0
|
|
20231103,154000,2070952185,2230,2230,2230,2230,0
|
|
20231103,153900,2070952185,2230,2230,2230,2230,0
|
|
20231103,153800,2070952185,2230,2230,2230,2230,0
|
|
20231103,153700,2070952185,2230,2230,2230,2230,0
|
|
20231103,153600,2070952185,2230,2230,2230,2230,0
|
|
20231103,153500,2070952185,2230,2230,2230,2230,0
|
|
20231103,153400,2070952185,2230,2230,2230,2230,0
|
|
20231103,153300,2070952185,2230,2230,2230,2230,0
|
|
20231103,153200,2070952185,2230,2230,2230,2230,0
|
|
20231103,153100,2070952185,2230,2230,2230,2230,0
|
|
20231103,153000,2070952185,2230,2230,2230,2230,13920
|
|
20231103,152900,2039910585,2240,2240,2240,2240,0
|
|
20231103,152800,2039910585,2240,2240,2240,2240,0
|
|
20231103,152700,2039910585,2240,2240,2240,2240,0
|
|
20231103,152600,2039910585,2240,2240,2240,2240,0
|
|
20231103,152500,2039910585,2240,2240,2240,2240,0
|
|
20231103,152400,2039910585,2240,2240,2240,2240,0
|
|
20231103,152300,2039910585,2240,2240,2240,2240,0
|
|
20231103,152200,2039910585,2240,2240,2240,2240,0
|
|
20231103,152100,2039910585,2240,2240,2240,2240,0
|
|
20231103,152000,2039910585,2240,2240,2240,2240,0
|
|
20231103,151900,2039910585,2240,2240,2240,2235,284
|
|
20231103,151800,2039274550,2240,2235,2240,2235,3616
|
|
20231103,151700,2031180580,2240,2240,2240,2235,1516
|
|
20231103,151600,2027789740,2240,2235,2240,2235,753
|
|
20231103,151500,2026106770,2240,2235,2240,2235,1893
|
|
20231103,151400,2021875895,2235,2235,2235,2230,2029
|
|
20231103,151300,2017351190,2230,2235,2235,2230,1061
|
|
20231103,151200,2014984075,2235,2240,2240,2235,55
|
|
20231103,151100,2014861060,2230,2235,2240,2230,2009
|
|
20231103,151000,2010370505,2235,2230,2235,2230,1548
|
|
20231103,150900,2006918455,2230,2230,2230,2230,209
|
|
20231103,150800,2006452385,2230,2225,2230,2220,3251
|
|
20231103,150700,1999229575,2225,2225,2225,2225,229
|
|
20231103,150600,1998720050,2225,2230,2230,2225,298
|
|
20231103,150500,1998056975,2230,2230,2230,2230,2000
|
|
20231103,150400,1993596975,2230,2230,2230,2230,484
|
|
20231103,150300,1992517655,2230,2230,2230,2230,226
|
|
20231103,150200,1992013675,2230,2230,2230,2230,34
|
|
20231103,150100,1991937855,2230,2230,2230,2230,60
|
|
20231103,150000,1991804055,2230,2225,2230,2225,135
|
|
20231103,145900,1991503505,2230,2220,2230,2220,179
|
|
20231103,145800,1991105235,2225,2225,2225,2225,100
|
|
20231103,145700,1990882735,2225,2230,2230,2225,648
|
|
20231103,145600,1989437845,2230,2230,2230,2230,1108
|
|
20231103,145500,1986967005,2230,2230,2230,2230,0
|
|
20231103,145400,1986967005,2230,2230,2230,2230,529
|
|
20231103,145300,1985787335,2230,2220,2230,2220,7143
|
|
20231103,145200,1969871505,2230,2230,2230,2230,5
|
|
20231103,145100,1969860355,2230,2230,2230,2230,0
|
|
20231103,145000,1969860355,2230,2225,2230,2220,14184
|
|
20231103,144900,1938354765,2220,2225,2225,2220,233
|
|
20231103,144800,1937837465,2220,2220,2225,2220,190
|
|
20231103,144700,1937415650,2220,2220,2225,2220,2840
|
|
20231103,144600,1931110485,2220,2225,2225,2220,2849
|
|
20231103,144500,1924785695,2225,2230,2230,2225,1679
|
|
20231103,144400,1921049910,2225,2230,2230,2225,343
|
|
20231103,144300,1920286710,2225,2225,2225,2225,567
|
|
20231103,144200,1919025135,2225,2225,2230,2225,262
|
|
20231103,144100,1918442120,2225,2225,2230,2225,294
|
|
20231103,144000,1917787955,2230,2225,2230,2225,111
|
|
20231103,143900,1917540945,2225,2230,2230,2225,247
|
|
20231103,143800,1916991340,2225,2225,2230,2225,7625
|
|
20231103,143700,1900025665,2230,2225,2230,2225,498
|
|
20231103,143600,1898917600,2225,2230,2230,2225,1902
|
|
20231103,143500,1894685645,2230,2230,2230,2225,1185
|
|
20231103,143400,1892047480,2230,2225,2230,2225,1276
|
|
20231103,143300,1889207880,2225,2225,2230,2225,386
|
|
20231103,143200,1888348960,2230,2225,2230,2225,430
|
|
20231103,143100,1887392185,2230,2225,2230,2225,106
|
|
20231103,143000,1887156320,2235,2230,2235,2225,4303
|
|
20231103,142900,1877579665,2230,2235,2235,2230,389
|
|
20231103,142800,1876711180,2230,2230,2235,2230,360
|
|
20231103,142700,1875908360,2235,2230,2235,2230,56
|
|
20231103,142600,1875783470,2235,2230,2235,2230,1195
|
|
20231103,142500,1873118595,2230,2230,2230,2230,405
|
|
20231103,142400,1872215445,2230,2230,2230,2230,80
|
|
20231103,142300,1872037045,2230,2230,2230,2230,317
|
|
20231103,142200,1871330135,2235,2230,2235,2230,98
|
|
20231103,142100,1871111570,2230,2230,2235,2230,387
|
|
20231103,142000,1870248555,2235,2230,2235,2230,105
|
|
20231103,141900,1870014395,2230,2235,2235,2230,325
|
|
20231103,141800,1869289620,2230,2235,2235,2230,4422
|
|
20231103,141700,1859428550,2230,2230,2235,2230,835
|
|
20231103,141600,1857566485,2230,2235,2235,2230,192
|
|
20231103,141500,1857138305,2230,2230,2235,2230,410
|
|
20231103,141400,1856223990,2230,2235,2235,2230,3283
|
|
20231103,141300,1848892000,2235,2230,2235,2230,487
|
|
20231103,141200,1847805975,2230,2230,2235,2230,315
|
|
20231103,141100,1847103520,2235,2235,2235,2230,195
|
|
20231103,141000,1846668580,2235,2235,2240,2230,283
|
|
20231103,140900,1846036845,2235,2230,2240,2230,343
|
|
20231103,140800,1845270240,2240,2235,2240,2235,200
|
|
20231103,140700,1844823210,2240,2240,2240,2230,1989
|
|
20231103,140600,1840381550,2235,2235,2235,2235,190
|
|
20231103,140500,1839956900,2240,2240,2240,2235,341
|
|
20231103,140400,1839194550,2240,2235,2240,2235,1059
|
|
20231103,140300,1836827670,2240,2235,2240,2235,364
|
|
20231103,140200,1836014125,2240,2235,2240,2235,652
|
|
20231103,140100,1834556865,2235,2235,2240,2235,2189
|
|
20231103,140000,1829664440,2240,2235,2240,2235,263
|
|
20231103,135900,1829076620,2240,2240,2240,2235,902
|
|
20231103,135800,1827056950,2240,2245,2245,2235,1515
|
|
20231103,135700,1823658620,2245,2245,2245,2235,369
|
|
20231103,135600,1822833365,2245,2240,2245,2235,1368
|
|
20231103,135500,1819764610,2240,2240,2240,2235,448
|
|
20231103,135400,1818761995,2235,2240,2240,2235,403
|
|
20231103,135300,1817860830,2240,2240,2245,2240,619
|
|
20231103,135200,1816474245,2240,2240,2245,2240,480
|
|
20231103,135100,1815397535,2245,2240,2245,2235,892
|
|
20231103,135000,1813396915,2245,2235,2245,2235,4827
|
|
20231103,134900,1802582735,2240,2245,2245,2235,1504
|
|
20231103,134800,1799213585,2245,2245,2245,2240,552
|
|
20231103,134700,1797975260,2245,2245,2245,2240,307
|
|
20231103,134600,1797287085,2240,2240,2245,2240,544
|
|
20231103,134500,1796068025,2240,2245,2245,2240,1189
|
|
20231103,134400,1793401320,2245,2240,2245,2240,330
|
|
20231103,134300,1792661595,2240,2240,2245,2240,297
|
|
20231103,134200,1791995730,2240,2240,2245,2240,821
|
|
20231103,134100,1790154735,2245,2240,2245,2240,1427
|
|
20231103,134000,1786956640,2240,2245,2245,2240,445
|
|
20231103,133900,1785959320,2240,2240,2245,2240,560
|
|
20231103,133800,1784703055,2245,2245,2245,2240,526
|
|
20231103,133700,1783523235,2245,2240,2245,2240,13441
|
|
20231103,133600,1753414880,2245,2240,2245,2240,551
|
|
20231103,133500,1752178710,2245,2245,2250,2240,3172
|
|
20231103,133400,1745057145,2245,2250,2250,2245,465
|
|
20231103,133300,1744011510,2250,2245,2250,2245,805
|
|
20231103,133200,1742201925,2250,2250,2250,2250,102
|
|
20231103,133100,1741972425,2245,2250,2250,2245,613
|
|
20231103,133000,1740594255,2250,2250,2250,2245,393
|
|
20231103,132900,1739710010,2250,2250,2250,2245,507
|
|
20231103,132800,1738571760,2250,2250,2250,2250,609
|
|
20231103,132700,1737201510,2250,2245,2250,2245,1122
|
|
20231103,132600,1734677410,2250,2245,2250,2245,558
|
|
20231103,132500,1733423725,2250,2245,2250,2245,7385
|
|
20231103,132400,1716843815,2245,2240,2245,2240,678
|
|
20231103,132300,1715324675,2245,2240,2245,2240,348
|
|
20231103,132200,1714543585,2240,2240,2245,2240,720
|
|
20231103,132100,1712928520,2245,2245,2245,2240,612
|
|
20231103,132000,1711557080,2245,2245,2245,2240,329
|
|
20231103,131900,1710818975,2245,2240,2245,2240,504
|
|
20231103,131800,1709687940,2240,2240,2245,2240,1456
|
|
20231103,131700,1706425985,2245,2240,2245,2240,185
|
|
20231103,131600,1706011095,2245,2240,2245,2240,1884
|
|
20231103,131500,1701787680,2240,2240,2245,2240,1009
|
|
20231103,131400,1699523965,2245,2240,2245,2240,1650
|
|
20231103,131300,1695825885,2245,2240,2245,2240,928
|
|
20231103,131200,1693744005,2240,2240,2245,2240,256
|
|
20231103,131100,1693169955,2245,2245,2245,2240,318
|
|
20231103,131000,1692457065,2245,2240,2245,2240,456
|
|
20231103,130900,1691433775,2245,2245,2245,2240,494
|
|
20231103,130800,1690325200,2245,2245,2245,2240,1430
|
|
20231103,130700,1687117785,2245,2240,2245,2240,2309
|
|
20231103,130600,1681945015,2240,2240,2245,2240,199
|
|
20231103,130500,1681498835,2245,2240,2245,2240,1370
|
|
20231103,130400,1678424080,2245,2240,2250,2240,249
|
|
20231103,130300,1677865745,2250,2245,2250,2240,1833
|
|
20231103,130200,1673751170,2245,2240,2245,2240,1037
|
|
20231103,130100,1671423145,2250,2245,2250,2240,105
|
|
20231103,130000,1671187480,2250,2250,2250,2240,292
|
|
20231103,125900,1670531660,2245,2245,2250,2240,435
|
|
20231103,125800,1669555140,2245,2250,2250,2245,1844
|
|
20231103,125700,1665415345,2250,2250,2250,2250,201
|
|
20231103,125600,1664963095,2245,2250,2250,2245,1440
|
|
20231103,125500,1661726845,2250,2245,2250,2245,857
|
|
20231103,125400,1659799095,2250,2245,2250,2245,604
|
|
20231103,125300,1658440140,2245,2250,2250,2245,555
|
|
20231103,125200,1657191615,2250,2245,2250,2245,737
|
|
20231103,125100,1655536990,2245,2245,2245,2245,208
|
|
20231103,125000,1655070030,2245,2245,2245,2240,1211
|
|
20231103,124900,1652352855,2245,2240,2245,2235,16
|
|
20231103,124800,1652316980,2245,2245,2245,2235,1822
|
|
20231103,124700,1648226950,2250,2245,2250,2235,4038
|
|
20231103,124600,1639150360,2250,2245,2250,2245,277
|
|
20231103,124500,1638527635,2250,2240,2250,2235,392
|
|
20231103,124400,1637649570,2250,2250,2250,2235,301
|
|
20231103,124300,1636974250,2250,2250,2250,2235,121
|
|
20231103,124200,1636703205,2250,2245,2250,2235,4462
|
|
20231103,124100,1626687320,2245,2245,2245,2235,227
|
|
20231103,124000,1626178225,2245,2240,2245,2235,2531
|
|
20231103,123900,1620508185,2240,2245,2245,2235,1359
|
|
20231103,123800,1617458480,2230,2235,2245,2230,241
|
|
20231103,123700,1616919780,2245,2245,2245,2230,366
|
|
20231103,123600,1616100220,2235,2240,2245,2235,505
|
|
20231103,123500,1614968565,2230,2235,2240,2230,391
|
|
20231103,123400,1614094325,2240,2240,2240,2235,651
|
|
20231103,123300,1612638825,2240,2235,2240,2230,277
|
|
20231103,123200,1612018725,2240,2240,2240,2230,2613
|
|
20231103,123100,1606183865,2235,2235,2235,2230,2936
|
|
20231103,123000,1599622010,2240,2235,2240,2230,2765
|
|
20231103,122900,1593434985,2235,2240,2240,2235,1041
|
|
20231103,122800,1591105245,2240,2240,2245,2235,2137
|
|
20231103,122700,1586321990,2240,2240,2240,2240,1700
|
|
20231103,122600,1582513990,2235,2245,2245,2235,319
|
|
20231103,122500,1581799135,2245,2245,2245,2235,748
|
|
20231103,122400,1580124090,2245,2240,2245,2240,211
|
|
20231103,122300,1579651445,2245,2235,2245,2235,263
|
|
20231103,122200,1579062530,2235,2245,2245,2235,2244
|
|
20231103,122100,1574041120,2245,2240,2245,2235,126
|
|
20231103,122000,1573758885,2245,2240,2245,2240,105
|
|
20231103,121900,1573523680,2245,2245,2245,2235,1606
|
|
20231103,121800,1569922655,2245,2240,2245,2235,3155
|
|
20231103,121700,1562851285,2245,2245,2245,2245,0
|
|
20231103,121600,1562851285,2245,2245,2250,2235,760
|
|
20231103,121500,1561143875,2250,2245,2250,2240,3989
|
|
20231103,121400,1552187685,2250,2245,2250,2240,407
|
|
20231103,121300,1551272445,2250,2250,2250,2235,1517
|
|
20231103,121200,1547871665,2250,2245,2250,2235,792
|
|
20231103,121100,1546094085,2250,2245,2250,2235,3963
|
|
20231103,121000,1537204790,2250,2250,2250,2240,1404
|
|
20231103,120900,1534051945,2240,2250,2250,2240,1614
|
|
20231103,120800,1530435945,2240,2250,2255,2235,4418
|
|
20231103,120700,1520537425,2255,2255,2255,2245,2859
|
|
20231103,120600,1514095165,2255,2260,2260,2255,561
|
|
20231103,120500,1512828890,2260,2260,2260,2255,3048
|
|
20231103,120400,1505940485,2260,2245,2260,2245,256
|
|
20231103,120300,1505364635,2245,2260,2260,2245,793
|
|
20231103,120200,1503580905,2260,2260,2260,2255,1092
|
|
20231103,120100,1501116600,2255,2260,2260,2255,727
|
|
20231103,120000,1499476205,2260,2255,2260,2255,1203
|
|
20231103,115900,1496758430,2255,2255,2260,2255,1595
|
|
20231103,115800,1493154885,2260,2255,2260,2255,3093
|
|
20231103,115700,1486178785,2255,2250,2255,2245,4685
|
|
20231103,115600,1475614420,2255,2255,2255,2245,6126
|
|
20231103,115500,1461846575,2255,2255,2260,2255,1165
|
|
20231103,115400,1459218725,2260,2260,2265,2260,1436
|
|
20231103,115300,1455970215,2260,2260,2265,2255,11027
|
|
20231103,115200,1431087105,2265,2255,2265,2255,9013
|
|
20231103,115100,1410705645,2255,2255,2255,2250,12331
|
|
20231103,115000,1382903310,2255,2245,2255,2245,38831
|
|
20231103,114900,1295568440,2245,2245,2245,2240,763
|
|
20231103,114800,1293856505,2240,2235,2245,2235,12336
|
|
20231103,114700,1266215360,2240,2240,2240,2235,3824
|
|
20231103,114600,1257652995,2240,2235,2240,2235,701
|
|
20231103,114500,1256082885,2240,2240,2240,2235,5078
|
|
20231103,114400,1244733175,2240,2240,2240,2235,549
|
|
20231103,114300,1243503420,2235,2245,2245,2235,11946
|
|
20231103,114200,1216745670,2245,2240,2245,2240,183
|
|
20231103,114100,1216335085,2245,2245,2245,2240,1531
|
|
20231103,114000,1212901990,2245,2245,2245,2245,1301
|
|
20231103,113900,1209981245,2245,2245,2245,2245,1704
|
|
20231103,113800,1206155765,2245,2240,2245,2240,2278
|
|
20231103,113700,1201052380,2245,2245,2245,2245,117
|
|
20231103,113600,1200789715,2245,2245,2245,2245,1075
|
|
20231103,113500,1198376340,2245,2245,2245,2245,833
|
|
20231103,113400,1196506255,2245,2245,2245,2240,3726
|
|
20231103,113300,1188142070,2245,2245,2245,2240,2220
|
|
20231103,113200,1183165240,2245,2245,2245,2240,3725
|
|
20231103,113100,1174802625,2245,2245,2245,2245,3627
|
|
20231103,113000,1166660010,2245,2245,2245,2240,2985
|
|
20231103,112900,1159959215,2245,2240,2245,2240,397
|
|
20231103,112800,1159069160,2245,2245,2245,2240,1529
|
|
20231103,112700,1155642650,2245,2245,2245,2245,2373
|
|
20231103,112600,1150315265,2245,2245,2245,2240,304
|
|
20231103,112500,1149632835,2245,2245,2245,2240,1178
|
|
20231103,112400,1146988235,2245,2245,2245,2240,514
|
|
20231103,112300,1145834430,2245,2240,2245,2240,3740
|
|
20231103,112200,1137451425,2245,2240,2245,2240,11066
|
|
20231103,112100,1112662890,2235,2240,2240,2235,1076
|
|
20231103,112000,1110252890,2240,2235,2240,2235,2542
|
|
20231103,111900,1104571260,2235,2235,2235,2230,745
|
|
20231103,111800,1102909055,2235,2235,2235,2230,778
|
|
20231103,111700,1101171225,2230,2230,2235,2230,607
|
|
20231103,111600,1099816755,2235,2235,2235,2235,604
|
|
20231103,111500,1098466815,2235,2235,2235,2235,1120
|
|
20231103,111400,1095963615,2230,2230,2235,2230,413
|
|
20231103,111300,1095041615,2235,2225,2235,2225,3855
|
|
20231103,111200,1086439725,2225,2230,2230,2225,631
|
|
20231103,111100,1085035095,2230,2230,2230,2230,225
|
|
20231103,111000,1084533345,2230,2230,2235,2230,7103
|
|
20231103,110900,1068689890,2235,2235,2235,2230,3166
|
|
20231103,110800,1061628590,2230,2235,2235,2230,264
|
|
20231103,110700,1061039070,2230,2235,2235,2230,10973
|
|
20231103,110600,1036546365,2235,2235,2235,2235,351
|
|
20231103,110500,1035761880,2235,2230,2235,2225,36355
|
|
20231103,110400,954679665,2225,2225,2230,2225,1303
|
|
20231103,110300,951775940,2230,2230,2230,2225,4096
|
|
20231103,110200,942659510,2230,2230,2230,2225,1404
|
|
20231103,110100,939534765,2225,2225,2230,2220,7856
|
|
20231103,110000,922053160,2225,2225,2225,2220,5116
|
|
20231103,105900,910670310,2225,2225,2225,2220,433
|
|
20231103,105800,909707895,2225,2220,2225,2220,3637
|
|
20231103,105700,901623415,2220,2225,2225,2220,145
|
|
20231103,105600,901301040,2225,2225,2225,2220,575
|
|
20231103,105500,900022965,2220,2225,2225,2220,10463
|
|
20231103,105400,876792270,2225,2225,2225,2225,351
|
|
20231103,105300,876011295,2225,2225,2225,2220,759
|
|
20231103,105200,874322530,2225,2220,2225,2220,523
|
|
20231103,105100,873159835,2220,2220,2220,2220,11646
|
|
20231103,105000,847305715,2220,2220,2220,2215,993
|
|
20231103,104900,845103755,2220,2220,2220,2220,5344
|
|
20231103,104800,833240075,2220,2220,2220,2220,188
|
|
20231103,104700,832822715,2215,2215,2220,2215,7135
|
|
20231103,104600,817016665,2215,2215,2215,2215,988
|
|
20231103,104500,814828245,2215,2215,2215,2215,203
|
|
20231103,104400,814378600,2215,2220,2220,2215,1055
|
|
20231103,104300,812040155,2220,2220,2220,2220,203
|
|
20231103,104200,811589495,2215,2215,2215,2210,10784
|
|
20231103,104100,787710095,2215,2215,2215,2215,641
|
|
20231103,104000,786290280,2215,2210,2215,2210,5995
|
|
20231103,103900,773041320,2210,2210,2210,2210,646
|
|
20231103,103800,771613660,2205,2210,2210,2205,1622
|
|
20231103,103700,768034065,2210,2210,2210,2210,78
|
|
20231103,103600,767861685,2210,2210,2210,2210,639
|
|
20231103,103500,766449495,2210,2210,2210,2205,1049
|
|
20231103,103400,764134260,2210,2210,2210,2205,1029
|
|
20231103,103300,761863170,2205,2215,2215,2205,1490
|
|
20231103,103200,758571010,2215,2210,2215,2210,716
|
|
20231103,103100,756987930,2215,2210,2215,2210,1344
|
|
20231103,103000,754012090,2210,2210,2215,2210,1896
|
|
20231103,102900,749818895,2215,2215,2215,2215,270
|
|
20231103,102800,749220845,2215,2215,2215,2210,322
|
|
20231103,102700,748508615,2215,2215,2215,2210,2330
|
|
20231103,102600,743357255,2215,2215,2220,2215,894
|
|
20231103,102500,741377030,2215,2210,2220,2210,3582
|
|
20231103,102400,733442325,2215,2215,2215,2210,1038
|
|
20231103,102300,731143815,2210,2210,2215,2210,1684
|
|
20231103,102200,727421730,2210,2215,2215,2210,2248
|
|
20231103,102100,722442805,2215,2215,2220,2215,1014
|
|
20231103,102000,720195080,2220,2210,2220,2210,755
|
|
20231103,101900,718524480,2210,2225,2225,2210,6356
|
|
20231103,101800,704457585,2220,2230,2230,2220,5331
|
|
20231103,101700,692598980,2225,2220,2225,2220,12799
|
|
20231103,101600,664153910,2215,2210,2220,2210,9598
|
|
20231103,101500,642894955,2215,2215,2215,2205,7418
|
|
20231103,101400,626482005,2215,2215,2220,2215,6378
|
|
20231103,101300,612354730,2220,2215,2220,2200,11986
|
|
20231103,101200,585899075,2220,2225,2225,2215,1475
|
|
20231103,101100,582624980,2225,2225,2230,2220,12336
|
|
20231103,101000,555175240,2225,2215,2225,2215,30707
|
|
20231103,100900,486982130,2215,2215,2220,2215,7747
|
|
20231103,100800,469816805,2215,2215,2215,2210,2372
|
|
20231103,100700,464563110,2215,2205,2215,2205,10018
|
|
20231103,100600,442388430,2200,2215,2215,2200,9012
|
|
20231103,100500,422468910,2210,2205,2215,2200,11387
|
|
20231103,100400,397336390,2200,2195,2205,2195,8917
|
|
20231103,100300,377717795,2200,2195,2200,2195,758
|
|
20231103,100200,376053370,2200,2200,2200,2195,2573
|
|
20231103,100100,370393855,2200,2190,2200,2190,12343
|
|
20231103,100000,343273875,2190,2195,2200,2150,15316
|
|
20231103,095900,309817715,2195,2180,2195,2180,15005
|
|
20231103,095800,276996915,2180,2180,2185,2180,4283
|
|
20231103,095700,267657405,2180,2185,2185,2175,1513
|
|
20231103,095600,264358370,2185,2170,2185,2170,31771
|
|
20231103,095500,195191850,2170,2155,2170,2155,12450
|
|
20231103,095400,168272370,2160,2155,2160,2155,190
|
|
20231103,095300,167862450,2155,2155,2155,2155,132
|
|
20231103,095200,167577990,2155,2155,2155,2155,658
|
|
20231103,095100,166160000,2155,2155,2155,2155,293
|
|
20231103,095000,165528585,2155,2160,2160,2155,926
|
|
20231103,094900,163532260,2160,2160,2160,2155,872
|
|
20231103,094800,161648840,2160,2160,2160,2150,1063
|
|
20231103,094700,159355880,2165,2160,2165,2160,317
|
|
20231103,094600,158671140,2160,2165,2165,2160,540
|
|
20231103,094500,157503035,2170,2160,2170,2160,3629
|
|
20231103,094400,149650515,2165,2160,2165,2155,3556
|
|
20231103,094300,141971400,2145,2150,2160,2140,6934
|
|
20231103,094200,127061330,2150,2145,2150,2145,777
|
|
20231103,094100,125394660,2145,2150,2150,2140,688
|
|
20231103,094000,123917830,2140,2140,2145,2140,1702
|
|
20231103,093900,120274905,2150,2140,2150,2140,84
|
|
20231103,093800,120094825,2135,2140,2150,2135,3240
|
|
20231103,093700,113143800,2140,2140,2140,2140,255
|
|
20231103,093600,112598100,2140,2145,2145,2140,119
|
|
20231103,093500,112343415,2145,2140,2145,2130,7662
|
|
20231103,093400,95958730,2140,2140,2140,2125,598
|
|
20231103,093300,94687180,2130,2135,2135,2130,1213
|
|
20231103,093200,92099175,2135,2135,2135,2135,535
|
|
20231103,093100,90956950,2135,2135,2135,2130,1598
|
|
20231103,093000,87552720,2135,2135,2135,2135,475
|
|
20231103,092900,86538595,2135,2135,2135,2125,505
|
|
20231103,092800,85460600,2135,2135,2135,2135,52
|
|
20231103,092700,85349580,2125,2135,2135,2125,1059
|
|
20231103,092600,83092015,2135,2140,2140,2135,373
|
|
20231103,092500,82294635,2140,2140,2140,2140,123
|
|
20231103,092400,82031415,2140,2140,2140,2140,523
|
|
20231103,092300,80912195,2140,2135,2140,2135,758
|
|
20231103,092200,79292600,2135,2135,2135,2135,287
|
|
20231103,092100,78679855,2135,2130,2135,2130,1416
|
|
20231103,092000,75663765,2130,2130,2130,2130,169
|
|
20231103,091900,75303795,2130,2130,2130,2125,325
|
|
20231103,091800,74612900,2130,2120,2130,2120,3238
|
|
20231103,091700,67745615,2125,2125,2130,2125,266
|
|
20231103,091600,67180360,2135,2130,2135,2125,3222
|
|
20231103,091500,60326555,2140,2135,2140,2130,1237
|
|
20231103,091400,57687620,2135,2130,2135,2130,1051
|
|
20231103,091300,55448735,2140,2140,2140,2140,5
|
|
20231103,091200,55438035,2140,2135,2140,2125,2002
|
|
20231103,091100,51180715,2135,2140,2140,2125,3573
|
|
20231103,091000,43555795,2140,2155,2155,2135,362
|
|
20231103,090900,42781965,2155,2140,2155,2140,235
|
|
20231103,090800,42278885,2155,2130,2155,2130,1406
|
|
20231103,090700,39276615,2130,2135,2135,2130,801
|
|
20231103,090600,37568980,2135,2125,2135,2125,23
|
|
20231103,090500,37519970,2135,2135,2135,2125,198
|
|
20231103,090400,37098090,2135,2125,2135,2125,2676
|
|
20231103,090300,31411280,2125,2135,2135,2120,2396
|
|
20231103,090200,26319795,2130,2150,2150,2130,8297
|
|
20231103,090100,8564460,2160,2180,2180,2150,271
|
|
20231103,090000,7980425,2155,2180,2180,2155,3696
|