647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194400,134683800,2410,2410,2410,2410,131
|
|
20231102,194300,134683800,2410,2410,2410,2410,0
|
|
20231102,194200,134683800,2410,2410,2410,2410,0
|
|
20231102,194100,134683800,2410,2410,2410,2410,0
|
|
20231102,194000,134683800,2410,2410,2410,2410,0
|
|
20231102,193900,134683800,2410,2410,2410,2410,0
|
|
20231102,193800,134683800,2410,2410,2410,2410,0
|
|
20231102,193700,134683800,2410,2410,2410,2410,0
|
|
20231102,193600,134683800,2410,2410,2410,2410,0
|
|
20231102,193500,134683800,2410,2410,2410,2410,0
|
|
20231102,193400,134683800,2410,2410,2410,2410,0
|
|
20231102,193300,134683800,2410,2410,2410,2410,0
|
|
20231102,193200,134683800,2410,2410,2410,2410,0
|
|
20231102,193100,134683800,2410,2410,2410,2410,0
|
|
20231102,193000,134683800,2410,2410,2410,2410,0
|
|
20231102,192900,134683800,2410,2410,2410,2410,0
|
|
20231102,192800,134683800,2410,2410,2410,2410,0
|
|
20231102,192700,134683800,2410,2410,2410,2410,0
|
|
20231102,192600,134683800,2410,2410,2410,2410,0
|
|
20231102,192500,134683800,2410,2410,2410,2410,0
|
|
20231102,192400,134683800,2410,2410,2410,2410,0
|
|
20231102,192300,134683800,2410,2410,2410,2410,0
|
|
20231102,192200,134683800,2410,2410,2410,2410,0
|
|
20231102,192100,134683800,2410,2410,2410,2410,0
|
|
20231102,192000,134683800,2410,2410,2410,2410,0
|
|
20231102,191900,134683800,2410,2410,2410,2410,0
|
|
20231102,191800,134683800,2410,2410,2410,2410,0
|
|
20231102,191700,134683800,2410,2410,2410,2410,0
|
|
20231102,191600,134683800,2410,2410,2410,2410,0
|
|
20231102,191500,134683800,2410,2410,2410,2410,0
|
|
20231102,191400,134683800,2410,2410,2410,2410,131
|
|
20231102,191300,134683800,2410,2410,2410,2410,0
|
|
20231102,191200,134683800,2410,2410,2410,2410,0
|
|
20231102,191100,134683800,2410,2410,2410,2410,0
|
|
20231102,191000,134683800,2410,2410,2410,2410,0
|
|
20231102,190900,134683800,2410,2410,2410,2410,0
|
|
20231102,190800,134683800,2410,2410,2410,2410,0
|
|
20231102,190700,134683800,2410,2410,2410,2410,0
|
|
20231102,190600,134683800,2410,2410,2410,2410,0
|
|
20231102,190500,134683800,2410,2410,2410,2410,0
|
|
20231102,190400,134683800,2410,2410,2410,2410,0
|
|
20231102,190300,134683800,2410,2410,2410,2410,0
|
|
20231102,190200,134683800,2410,2410,2410,2410,0
|
|
20231102,190100,134683800,2410,2410,2410,2410,0
|
|
20231102,190000,134683800,2410,2410,2410,2410,0
|
|
20231102,185900,134683800,2410,2410,2410,2410,0
|
|
20231102,185800,134683800,2410,2410,2410,2410,0
|
|
20231102,185700,134683800,2410,2410,2410,2410,0
|
|
20231102,185600,134683800,2410,2410,2410,2410,0
|
|
20231102,185500,134683800,2410,2410,2410,2410,0
|
|
20231102,185400,134683800,2410,2410,2410,2410,0
|
|
20231102,185300,134683800,2410,2410,2410,2410,0
|
|
20231102,185200,134683800,2410,2410,2410,2410,0
|
|
20231102,185100,134683800,2410,2410,2410,2410,0
|
|
20231102,185000,134683800,2410,2410,2410,2410,0
|
|
20231102,184900,134683800,2410,2410,2410,2410,0
|
|
20231102,184800,134683800,2410,2410,2410,2410,0
|
|
20231102,184700,134683800,2410,2410,2410,2410,0
|
|
20231102,184600,134683800,2410,2410,2410,2410,0
|
|
20231102,184500,134683800,2410,2410,2410,2410,0
|
|
20231102,184400,134683800,2410,2410,2410,2410,131
|
|
20231102,184300,134683800,2410,2410,2410,2410,0
|
|
20231102,184200,134683800,2410,2410,2410,2410,0
|
|
20231102,184100,134683800,2410,2410,2410,2410,0
|
|
20231102,184000,134683800,2410,2410,2410,2410,0
|
|
20231102,183900,134683800,2410,2410,2410,2410,0
|
|
20231102,183800,134683800,2410,2410,2410,2410,0
|
|
20231102,183700,134683800,2410,2410,2410,2410,0
|
|
20231102,183600,134683800,2410,2410,2410,2410,0
|
|
20231102,183500,134683800,2410,2410,2410,2410,0
|
|
20231102,183400,134683800,2410,2410,2410,2410,0
|
|
20231102,183300,134683800,2410,2410,2410,2410,0
|
|
20231102,183200,134683800,2410,2410,2410,2410,0
|
|
20231102,183100,134683800,2410,2410,2410,2410,0
|
|
20231102,183000,134683800,2410,2410,2410,2410,0
|
|
20231102,182900,134683800,2410,2410,2410,2410,0
|
|
20231102,182800,134683800,2410,2410,2410,2410,0
|
|
20231102,182700,134683800,2410,2410,2410,2410,0
|
|
20231102,182600,134683800,2410,2410,2410,2410,0
|
|
20231102,182500,134683800,2410,2410,2410,2410,0
|
|
20231102,182400,134683800,2410,2410,2410,2410,0
|
|
20231102,182300,134683800,2410,2410,2410,2410,0
|
|
20231102,182200,134683800,2410,2410,2410,2410,0
|
|
20231102,182100,134683800,2410,2410,2410,2410,0
|
|
20231102,182000,134683800,2410,2410,2410,2410,0
|
|
20231102,181900,134683800,2410,2410,2410,2410,0
|
|
20231102,181800,134683800,2410,2410,2410,2410,0
|
|
20231102,181700,134683800,2410,2410,2410,2410,0
|
|
20231102,181600,134683800,2410,2410,2410,2410,0
|
|
20231102,181500,134683800,2410,2410,2410,2410,0
|
|
20231102,181400,134683800,2410,2410,2410,2410,131
|
|
20231102,181300,134683800,2410,2410,2410,2410,0
|
|
20231102,181200,134683800,2410,2410,2410,2410,0
|
|
20231102,181100,134683800,2410,2410,2410,2410,0
|
|
20231102,181000,134683800,2410,2410,2410,2410,0
|
|
20231102,180900,134683800,2410,2410,2410,2410,0
|
|
20231102,180800,134683800,2410,2410,2410,2410,0
|
|
20231102,180700,134683800,2410,2410,2410,2410,0
|
|
20231102,180600,134683800,2410,2410,2410,2410,0
|
|
20231102,180500,134683800,2410,2410,2410,2410,0
|
|
20231102,180400,134683800,2410,2410,2410,2410,0
|
|
20231102,180300,134683800,2410,2410,2410,2410,0
|
|
20231102,180200,134683800,2410,2410,2410,2410,0
|
|
20231102,180100,134683800,2410,2410,2410,2410,0
|
|
20231102,180000,134683800,2410,2410,2410,2410,0
|
|
20231102,175900,134683800,2410,2410,2410,2410,0
|
|
20231102,175800,134683800,2410,2410,2410,2410,0
|
|
20231102,175700,134683800,2410,2410,2410,2410,0
|
|
20231102,175600,134683800,2410,2410,2410,2410,0
|
|
20231102,175500,134683800,2410,2410,2410,2410,0
|
|
20231102,175400,134683800,2410,2410,2410,2410,0
|
|
20231102,175300,134683800,2410,2410,2410,2410,0
|
|
20231102,175200,134683800,2410,2410,2410,2410,0
|
|
20231102,175100,134683800,2410,2410,2410,2410,0
|
|
20231102,175000,134683800,2410,2410,2410,2410,0
|
|
20231102,174900,134683800,2410,2410,2410,2410,0
|
|
20231102,174800,134683800,2410,2410,2410,2410,0
|
|
20231102,174700,134683800,2410,2410,2410,2410,0
|
|
20231102,174600,134683800,2410,2410,2410,2410,0
|
|
20231102,174500,134683800,2410,2410,2410,2410,0
|
|
20231102,174400,134683800,2410,2410,2410,2410,131
|
|
20231102,174300,134683800,2410,2410,2410,2410,0
|
|
20231102,174200,134683800,2410,2410,2410,2410,0
|
|
20231102,174100,134683800,2410,2410,2410,2410,0
|
|
20231102,174000,134683800,2410,2410,2410,2410,0
|
|
20231102,173900,134683800,2410,2410,2410,2410,0
|
|
20231102,173800,134683800,2410,2410,2410,2410,0
|
|
20231102,173700,134683800,2410,2410,2410,2410,0
|
|
20231102,173600,134683800,2410,2410,2410,2410,0
|
|
20231102,173500,134683800,2410,2410,2410,2410,0
|
|
20231102,173400,134683800,2410,2410,2410,2410,0
|
|
20231102,173300,134683800,2410,2410,2410,2410,0
|
|
20231102,173200,134683800,2410,2410,2410,2410,0
|
|
20231102,173100,134683800,2410,2410,2410,2410,0
|
|
20231102,173000,134683800,2410,2410,2410,2410,0
|
|
20231102,172900,134683800,2410,2410,2410,2410,0
|
|
20231102,172800,134683800,2410,2410,2410,2410,0
|
|
20231102,172700,134683800,2410,2410,2410,2410,0
|
|
20231102,172600,134683800,2410,2410,2410,2410,0
|
|
20231102,172500,134683800,2410,2410,2410,2410,0
|
|
20231102,172400,134683800,2410,2410,2410,2410,0
|
|
20231102,172300,134683800,2410,2410,2410,2410,0
|
|
20231102,172200,134683800,2410,2410,2410,2410,0
|
|
20231102,172100,134683800,2410,2410,2410,2410,0
|
|
20231102,172000,134683800,2410,2410,2410,2410,0
|
|
20231102,171900,134683800,2410,2410,2410,2410,0
|
|
20231102,171800,134683800,2410,2410,2410,2410,0
|
|
20231102,171700,134683800,2410,2410,2410,2410,0
|
|
20231102,171600,134683800,2410,2410,2410,2410,0
|
|
20231102,171500,134683800,2410,2410,2410,2410,0
|
|
20231102,171400,134683800,2410,2410,2410,2410,131
|
|
20231102,171300,134683800,2410,2410,2410,2410,0
|
|
20231102,171200,134683800,2410,2410,2410,2410,0
|
|
20231102,171100,134683800,2410,2410,2410,2410,0
|
|
20231102,171000,134683800,2410,2410,2410,2410,0
|
|
20231102,170900,134683800,2410,2410,2410,2410,0
|
|
20231102,170800,134683800,2410,2410,2410,2410,0
|
|
20231102,170700,134683800,2410,2410,2410,2410,0
|
|
20231102,170600,134683800,2410,2410,2410,2410,0
|
|
20231102,170500,134683800,2410,2410,2410,2410,0
|
|
20231102,170400,134683800,2410,2410,2410,2410,0
|
|
20231102,170300,134683800,2410,2410,2410,2410,0
|
|
20231102,170200,134683800,2410,2410,2410,2410,0
|
|
20231102,170100,134683800,2410,2410,2410,2410,0
|
|
20231102,170000,134683800,2410,2410,2410,2410,0
|
|
20231102,165900,134683800,2410,2410,2410,2410,0
|
|
20231102,165800,134683800,2410,2410,2410,2410,0
|
|
20231102,165700,134683800,2410,2410,2410,2410,0
|
|
20231102,165600,134683800,2410,2410,2410,2410,0
|
|
20231102,165500,134683800,2410,2410,2410,2410,0
|
|
20231102,165400,134683800,2410,2410,2410,2410,0
|
|
20231102,165300,134683800,2410,2410,2410,2410,0
|
|
20231102,165200,134683800,2410,2410,2410,2410,0
|
|
20231102,165100,134683800,2410,2410,2410,2410,0
|
|
20231102,165000,134683800,2410,2410,2410,2410,0
|
|
20231102,164900,134683800,2410,2410,2410,2410,0
|
|
20231102,164800,134683800,2410,2410,2410,2410,0
|
|
20231102,164700,134683800,2410,2410,2410,2410,0
|
|
20231102,164600,134683800,2410,2410,2410,2410,0
|
|
20231102,164500,134683800,2410,2410,2410,2410,0
|
|
20231102,164400,134683800,2410,2410,2410,2410,131
|
|
20231102,164300,134683800,2410,2410,2410,2410,0
|
|
20231102,164200,134683800,2410,2410,2410,2410,0
|
|
20231102,164100,134683800,2410,2410,2410,2410,0
|
|
20231102,164000,134683800,2410,2410,2410,2410,0
|
|
20231102,163900,134683800,2410,2410,2410,2410,0
|
|
20231102,163800,134683800,2410,2410,2410,2410,0
|
|
20231102,163700,134683800,2410,2410,2410,2410,0
|
|
20231102,163600,134683800,2410,2410,2410,2410,0
|
|
20231102,163500,134683800,2410,2410,2410,2410,0
|
|
20231102,163400,134683800,2410,2410,2410,2410,0
|
|
20231102,163300,134683800,2410,2410,2410,2410,0
|
|
20231102,163200,134683800,2410,2410,2410,2410,0
|
|
20231102,163100,134683800,2410,2410,2410,2410,0
|
|
20231102,163000,134683800,2410,2410,2410,2410,0
|
|
20231102,162900,134683800,2410,2410,2410,2410,0
|
|
20231102,162800,134683800,2410,2410,2410,2410,0
|
|
20231102,162700,134683800,2410,2410,2410,2410,0
|
|
20231102,162600,134683800,2410,2410,2410,2410,0
|
|
20231102,162500,134683800,2410,2410,2410,2410,0
|
|
20231102,162400,134683800,2410,2410,2410,2410,0
|
|
20231102,162300,134683800,2410,2410,2410,2410,0
|
|
20231102,162200,134683800,2410,2410,2410,2410,0
|
|
20231102,162100,134683800,2410,2410,2410,2410,0
|
|
20231102,162000,134683800,2410,2410,2410,2410,0
|
|
20231102,161900,134683800,2410,2410,2410,2410,0
|
|
20231102,161800,134683800,2410,2410,2410,2410,0
|
|
20231102,161700,134683800,2410,2410,2410,2410,0
|
|
20231102,161600,134683800,2410,2410,2410,2410,0
|
|
20231102,161500,134683800,2410,2410,2410,2410,0
|
|
20231102,161400,134683800,2410,2410,2410,2410,131
|
|
20231102,161300,134683800,2410,2410,2410,2410,0
|
|
20231102,161200,134683800,2410,2410,2410,2410,0
|
|
20231102,161100,134683800,2410,2410,2410,2410,0
|
|
20231102,161000,134683800,2410,2410,2410,2410,0
|
|
20231102,160900,134683800,2410,2410,2410,2410,0
|
|
20231102,160800,134683800,2410,2410,2410,2410,0
|
|
20231102,160700,134683800,2410,2410,2410,2410,0
|
|
20231102,160600,134683800,2410,2410,2410,2410,0
|
|
20231102,160500,134683800,2410,2410,2410,2410,0
|
|
20231102,160400,134683800,2410,2410,2410,2410,0
|
|
20231102,160300,134683800,2410,2410,2410,2410,0
|
|
20231102,160200,134683800,2410,2410,2410,2410,0
|
|
20231102,160100,134683800,2410,2410,2410,2410,0
|
|
20231102,160000,134683800,2410,2410,2410,2410,0
|
|
20231102,155900,134683800,2410,2410,2410,2410,0
|
|
20231102,155800,134683800,2410,2410,2410,2410,0
|
|
20231102,155700,134683800,2410,2410,2410,2410,0
|
|
20231102,155600,134683800,2410,2410,2410,2410,0
|
|
20231102,155500,134683800,2410,2410,2410,2410,0
|
|
20231102,155400,134683800,2410,2410,2410,2410,0
|
|
20231102,155300,134683800,2410,2410,2410,2410,0
|
|
20231102,155200,134683800,2410,2410,2410,2410,0
|
|
20231102,155100,134683800,2410,2410,2410,2410,0
|
|
20231102,155000,134683800,2410,2410,2410,2410,0
|
|
20231102,154900,134683800,2410,2410,2410,2410,0
|
|
20231102,154800,134683800,2410,2410,2410,2410,0
|
|
20231102,154700,134683800,2410,2410,2410,2410,0
|
|
20231102,154600,134683800,2410,2410,2410,2410,0
|
|
20231102,154500,134683800,2410,2410,2410,2410,0
|
|
20231102,154400,134683800,2410,2410,2410,2410,131
|
|
20231102,154300,134683800,2410,2410,2410,2410,0
|
|
20231102,154200,134683800,2410,2410,2410,2410,0
|
|
20231102,154100,134683800,2410,2410,2410,2410,0
|
|
20231102,154000,134683800,2410,2410,2410,2410,0
|
|
20231102,153900,134683800,2410,2410,2410,2410,0
|
|
20231102,153800,134683800,2410,2410,2410,2410,0
|
|
20231102,153700,134683800,2410,2410,2410,2410,0
|
|
20231102,153600,134683800,2410,2410,2410,2410,0
|
|
20231102,153500,134683800,2410,2410,2410,2410,0
|
|
20231102,153400,134683800,2410,2410,2410,2410,0
|
|
20231102,153300,134683800,2410,2410,2410,2410,0
|
|
20231102,153200,134683800,2410,2410,2410,2410,0
|
|
20231102,153100,134683800,2410,2410,2410,2410,0
|
|
20231102,153000,134683800,2410,2410,2410,2410,131
|
|
20231102,152900,134368090,2420,2420,2420,2420,0
|
|
20231102,152800,134368090,2420,2420,2420,2420,0
|
|
20231102,152700,134368090,2420,2420,2420,2420,0
|
|
20231102,152600,134368090,2420,2420,2420,2420,0
|
|
20231102,152500,134368090,2420,2420,2420,2420,0
|
|
20231102,152400,134368090,2420,2420,2420,2420,0
|
|
20231102,152300,134368090,2420,2420,2420,2420,0
|
|
20231102,152200,134368090,2420,2420,2420,2420,0
|
|
20231102,152100,134368090,2420,2420,2420,2420,0
|
|
20231102,152000,134368090,2420,2420,2420,2420,0
|
|
20231102,151900,134368090,2420,2410,2420,2410,31
|
|
20231102,151800,134293120,2410,2410,2410,2410,1
|
|
20231102,151700,134290710,2420,2420,2420,2420,0
|
|
20231102,151600,134290710,2420,2420,2420,2420,4
|
|
20231102,151500,134281030,2405,2405,2405,2405,0
|
|
20231102,151400,134281030,2405,2405,2405,2405,0
|
|
20231102,151300,134281030,2405,2405,2405,2405,0
|
|
20231102,151200,134281030,2405,2405,2405,2405,0
|
|
20231102,151100,134281030,2405,2405,2405,2405,1
|
|
20231102,151000,134278625,2405,2405,2405,2405,0
|
|
20231102,150900,134278625,2405,2420,2420,2405,31
|
|
20231102,150800,134203620,2420,2420,2420,2420,0
|
|
20231102,150700,134203620,2420,2420,2420,2420,0
|
|
20231102,150600,134203620,2420,2420,2420,2420,0
|
|
20231102,150500,134203620,2420,2420,2420,2420,0
|
|
20231102,150400,134203620,2420,2420,2420,2420,0
|
|
20231102,150300,134203620,2420,2420,2420,2420,0
|
|
20231102,150200,134203620,2420,2420,2420,2420,0
|
|
20231102,150100,134203620,2420,2420,2420,2420,0
|
|
20231102,150000,134203620,2420,2420,2420,2420,0
|
|
20231102,145900,134203620,2420,2420,2420,2420,0
|
|
20231102,145800,134203620,2420,2420,2420,2420,0
|
|
20231102,145700,134203620,2420,2420,2420,2420,0
|
|
20231102,145600,134203620,2420,2420,2420,2420,0
|
|
20231102,145500,134203620,2420,2420,2420,2420,0
|
|
20231102,145400,134203620,2420,2420,2420,2420,0
|
|
20231102,145300,134203620,2420,2415,2420,2415,2
|
|
20231102,145200,134198785,2415,2415,2415,2415,1
|
|
20231102,145100,134196370,2410,2410,2410,2410,360
|
|
20231102,145000,133328770,2410,2410,2410,2410,0
|
|
20231102,144900,133328770,2410,2410,2410,2410,0
|
|
20231102,144800,133328770,2410,2410,2410,2410,0
|
|
20231102,144700,133328770,2410,2410,2410,2410,0
|
|
20231102,144600,133328770,2410,2410,2410,2410,0
|
|
20231102,144500,133328770,2410,2410,2410,2410,1
|
|
20231102,144400,133326360,2405,2405,2405,2405,2
|
|
20231102,144300,133321550,2405,2420,2420,2405,16
|
|
20231102,144200,133283025,2425,2425,2425,2425,0
|
|
20231102,144100,133283025,2425,2425,2425,2425,24
|
|
20231102,144000,133224825,2420,2420,2420,2420,79
|
|
20231102,143900,133033645,2425,2425,2425,2425,3
|
|
20231102,143800,133026370,2420,2420,2420,2420,109
|
|
20231102,143700,132762590,2420,2415,2420,2415,51
|
|
20231102,143600,132639420,2415,2415,2415,2415,1
|
|
20231102,143500,132637005,2425,2425,2425,2425,0
|
|
20231102,143400,132637005,2425,2425,2425,2425,0
|
|
20231102,143300,132637005,2425,2425,2425,2425,0
|
|
20231102,143200,132637005,2425,2415,2425,2415,2
|
|
20231102,143100,132632165,2425,2425,2425,2425,0
|
|
20231102,143000,132632165,2425,2405,2425,2405,792
|
|
20231102,142900,130721615,2415,2415,2415,2415,0
|
|
20231102,142800,130721615,2415,2405,2420,2405,115
|
|
20231102,142700,130443885,2410,2395,2410,2395,67
|
|
20231102,142600,130283325,2395,2390,2395,2390,17994
|
|
20231102,142500,87256230,2385,2385,2385,2385,0
|
|
20231102,142400,87256230,2385,2385,2385,2385,44
|
|
20231102,142300,87151290,2390,2390,2390,2390,0
|
|
20231102,142200,87151290,2390,2390,2390,2390,0
|
|
20231102,142100,87151290,2390,2385,2390,2385,547
|
|
20231102,142000,85844180,2385,2390,2390,2385,11
|
|
20231102,141900,85817940,2385,2385,2385,2385,99
|
|
20231102,141800,85581825,2385,2380,2385,2380,1284
|
|
20231102,141700,82519660,2385,2385,2385,2385,191
|
|
20231102,141600,82064125,2385,2385,2385,2385,320
|
|
20231102,141500,81300925,2385,2385,2385,2385,34
|
|
20231102,141400,81219835,2385,2385,2385,2385,0
|
|
20231102,141300,81219835,2385,2385,2385,2385,0
|
|
20231102,141200,81219835,2385,2385,2385,2385,52
|
|
20231102,141100,81095815,2385,2385,2385,2385,0
|
|
20231102,141000,81095815,2385,2385,2385,2385,0
|
|
20231102,140900,81095815,2385,2385,2385,2385,47
|
|
20231102,140800,80983720,2385,2385,2385,2385,0
|
|
20231102,140700,80983720,2385,2385,2385,2385,0
|
|
20231102,140600,80983720,2385,2385,2385,2385,53
|
|
20231102,140500,80857315,2390,2390,2390,2390,99
|
|
20231102,140400,80620705,2385,2385,2385,2385,0
|
|
20231102,140300,80620705,2385,2385,2385,2385,55
|
|
20231102,140200,80489530,2380,2380,2380,2380,0
|
|
20231102,140100,80489530,2380,2380,2380,2380,0
|
|
20231102,140000,80489530,2380,2380,2380,2380,37
|
|
20231102,135900,80401470,2380,2380,2380,2380,0
|
|
20231102,135800,80401470,2380,2380,2380,2380,0
|
|
20231102,135700,80401470,2380,2380,2380,2380,46
|
|
20231102,135600,80291990,2380,2380,2380,2380,0
|
|
20231102,135500,80291990,2380,2380,2380,2380,0
|
|
20231102,135400,80291990,2380,2380,2380,2380,45
|
|
20231102,135300,80184890,2380,2385,2385,2380,600
|
|
20231102,135200,78755595,2385,2385,2385,2385,0
|
|
20231102,135100,78755595,2385,2385,2385,2385,544
|
|
20231102,135000,77458155,2390,2390,2390,2390,163
|
|
20231102,134900,77068585,2385,2390,2390,2385,185
|
|
20231102,134800,76626895,2390,2390,2390,2390,45
|
|
20231102,134700,76519345,2395,2395,2395,2395,64
|
|
20231102,134600,76366065,2395,2395,2395,2395,37
|
|
20231102,134500,76277450,2400,2400,2400,2400,3
|
|
20231102,134400,76270250,2395,2395,2395,2395,0
|
|
20231102,134300,76270250,2395,2395,2395,2395,37
|
|
20231102,134200,76181635,2405,2405,2405,2405,0
|
|
20231102,134100,76181635,2405,2405,2405,2405,3
|
|
20231102,134000,76174420,2405,2405,2405,2405,1
|
|
20231102,133900,76172015,2415,2415,2415,2415,0
|
|
20231102,133800,76172015,2415,2410,2415,2410,9
|
|
20231102,133700,76150300,2405,2395,2405,2395,681
|
|
20231102,133600,74513035,2405,2405,2405,2405,0
|
|
20231102,133500,74513035,2405,2405,2405,2405,0
|
|
20231102,133400,74513035,2405,2385,2405,2385,1252
|
|
20231102,133300,71520970,2390,2390,2390,2390,100
|
|
20231102,133200,71281970,2390,2390,2390,2390,109
|
|
20231102,133100,71021460,2390,2385,2390,2385,59
|
|
20231102,133000,70880700,2390,2390,2390,2390,1
|
|
20231102,132900,70878310,2390,2390,2390,2390,0
|
|
20231102,132800,70878310,2390,2390,2390,2385,160
|
|
20231102,132700,70496165,2390,2410,2410,2390,3636
|
|
20231102,132600,61796300,2410,2410,2410,2400,1010
|
|
20231102,132500,59367045,2420,2410,2420,2410,44
|
|
20231102,132400,59260915,2420,2420,2420,2420,0
|
|
20231102,132300,59260915,2420,2420,2420,2420,9
|
|
20231102,132200,59239135,2410,2420,2420,2410,50
|
|
20231102,132100,59118515,2410,2410,2410,2410,0
|
|
20231102,132000,59118515,2410,2410,2410,2410,20
|
|
20231102,131900,59070315,2410,2410,2410,2410,50
|
|
20231102,131800,58949815,2420,2420,2420,2420,30
|
|
20231102,131700,58877215,2420,2420,2420,2420,24
|
|
20231102,131600,58819135,2420,2420,2420,2415,65
|
|
20231102,131500,58662060,2420,2420,2420,2420,33
|
|
20231102,131400,58582200,2420,2420,2420,2420,72
|
|
20231102,131300,58407960,2420,2415,2420,2415,49
|
|
20231102,131200,58289595,2425,2425,2425,2425,0
|
|
20231102,131100,58289595,2425,2425,2425,2425,36
|
|
20231102,131000,58202295,2425,2425,2425,2415,81
|
|
20231102,130900,58006280,2425,2425,2425,2425,42
|
|
20231102,130800,57904430,2425,2425,2425,2425,0
|
|
20231102,130700,57904430,2425,2425,2425,2425,1
|
|
20231102,130600,57902005,2430,2425,2430,2425,45
|
|
20231102,130500,57792870,2425,2425,2425,2425,1
|
|
20231102,130400,57790445,2430,2430,2430,2430,0
|
|
20231102,130300,57790445,2430,2420,2430,2420,37
|
|
20231102,130200,57700890,2420,2420,2420,2420,1
|
|
20231102,130100,57698470,2435,2435,2435,2435,0
|
|
20231102,130000,57698470,2435,2415,2435,2415,611
|
|
20231102,125900,56220350,2415,2415,2415,2415,3
|
|
20231102,125800,56213105,2420,2420,2420,2420,0
|
|
20231102,125700,56213105,2420,2420,2420,2420,0
|
|
20231102,125600,56213105,2420,2425,2425,2420,101
|
|
20231102,125500,55968360,2425,2430,2430,2425,177
|
|
20231102,125400,55538810,2430,2430,2430,2430,0
|
|
20231102,125300,55538810,2430,2425,2430,2425,238
|
|
20231102,125200,54961655,2430,2430,2430,2430,0
|
|
20231102,125100,54961655,2430,2430,2430,2430,4
|
|
20231102,125000,54951935,2430,2430,2430,2430,1
|
|
20231102,124900,54949505,2435,2425,2435,2425,75
|
|
20231102,124800,54767605,2425,2415,2425,2415,35
|
|
20231102,124700,54683065,2415,2415,2415,2415,1
|
|
20231102,124600,54680650,2425,2425,2425,2425,0
|
|
20231102,124500,54680650,2425,2425,2425,2425,0
|
|
20231102,124400,54680650,2425,2430,2430,2425,15
|
|
20231102,124300,54644205,2430,2425,2430,2425,368
|
|
20231102,124200,53750055,2430,2415,2430,2415,145
|
|
20231102,124100,53398800,2415,2415,2415,2415,1
|
|
20231102,124000,53396385,2425,2410,2425,2405,615
|
|
20231102,123900,51908145,2410,2410,2410,2410,1
|
|
20231102,123800,51905735,2420,2415,2420,2415,1250
|
|
20231102,123700,48886955,2415,2410,2415,2410,220
|
|
20231102,123600,48356715,2410,2400,2410,2400,40
|
|
20231102,123500,48260635,2400,2395,2410,2395,21
|
|
20231102,123400,48210210,2395,2395,2395,2395,3587
|
|
20231102,123300,39619345,2395,2405,2410,2395,1850
|
|
20231102,123200,35188070,2405,2405,2410,2405,71
|
|
20231102,123100,35017275,2405,2400,2405,2400,340
|
|
20231102,123000,34201240,2400,2395,2400,2395,70
|
|
20231102,122900,34033570,2385,2385,2385,2385,38
|
|
20231102,122800,33942940,2385,2385,2385,2385,0
|
|
20231102,122700,33942940,2385,2385,2385,2385,402
|
|
20231102,122600,32984170,2380,2380,2380,2380,46
|
|
20231102,122500,32874690,2385,2385,2385,2385,0
|
|
20231102,122400,32874690,2385,2385,2385,2385,0
|
|
20231102,122300,32874690,2385,2385,2385,2385,4
|
|
20231102,122200,32865150,2390,2390,2390,2390,0
|
|
20231102,122100,32865150,2390,2390,2390,2390,522
|
|
20231102,122000,31617570,2390,2390,2390,2390,0
|
|
20231102,121900,31617570,2390,2390,2390,2390,0
|
|
20231102,121800,31617570,2390,2390,2390,2390,48
|
|
20231102,121700,31502850,2390,2390,2390,2390,0
|
|
20231102,121600,31502850,2390,2390,2390,2390,0
|
|
20231102,121500,31502850,2390,2390,2390,2390,51
|
|
20231102,121400,31380960,2390,2390,2390,2390,0
|
|
20231102,121300,31380960,2390,2390,2390,2390,0
|
|
20231102,121200,31380960,2390,2390,2390,2390,62
|
|
20231102,121100,31232780,2390,2390,2390,2390,0
|
|
20231102,121000,31232780,2390,2390,2390,2390,16
|
|
20231102,120900,31194540,2390,2390,2390,2390,34
|
|
20231102,120800,31113280,2390,2390,2390,2390,1
|
|
20231102,120700,31110890,2390,2390,2390,2390,300
|
|
20231102,120600,30393890,2390,2390,2390,2390,48
|
|
20231102,120500,30279170,2400,2400,2400,2400,1
|
|
20231102,120400,30276770,2405,2405,2405,2405,16
|
|
20231102,120300,30238290,2405,2390,2405,2390,1579
|
|
20231102,120200,26447870,2390,2380,2390,2380,882
|
|
20231102,120100,24342935,2380,2380,2380,2380,0
|
|
20231102,120000,24342935,2380,2385,2385,2380,48
|
|
20231102,115900,24228655,2380,2380,2380,2380,0
|
|
20231102,115800,24228655,2380,2380,2380,2380,0
|
|
20231102,115700,24228655,2380,2380,2380,2380,37
|
|
20231102,115600,24140595,2380,2380,2380,2380,376
|
|
20231102,115500,23245715,2375,2375,2375,2375,0
|
|
20231102,115400,23245715,2375,2375,2375,2375,50
|
|
20231102,115300,23126965,2375,2375,2375,2375,0
|
|
20231102,115200,23126965,2375,2375,2375,2375,0
|
|
20231102,115100,23126965,2375,2375,2375,2375,47
|
|
20231102,115000,23015340,2375,2375,2375,2375,0
|
|
20231102,114900,23015340,2375,2375,2375,2375,0
|
|
20231102,114800,23015340,2375,2375,2375,2375,34
|
|
20231102,114700,22934590,2375,2375,2375,2375,0
|
|
20231102,114600,22934590,2375,2375,2375,2375,0
|
|
20231102,114500,22934590,2375,2375,2375,2375,33
|
|
20231102,114400,22856215,2380,2380,2380,2380,0
|
|
20231102,114300,22856215,2380,2380,2380,2380,2
|
|
20231102,114200,22851455,2375,2375,2375,2375,48
|
|
20231102,114100,22737455,2375,2375,2375,2375,0
|
|
20231102,114000,22737455,2375,2375,2375,2375,36
|
|
20231102,113900,22651955,2375,2375,2375,2375,0
|
|
20231102,113800,22651955,2375,2375,2375,2375,0
|
|
20231102,113700,22651955,2375,2375,2375,2375,35
|
|
20231102,113600,22568830,2375,2375,2375,2375,0
|
|
20231102,113500,22568830,2375,2375,2375,2375,0
|
|
20231102,113400,22568830,2375,2375,2375,2375,37
|
|
20231102,113300,22480955,2380,2380,2380,2380,0
|
|
20231102,113200,22480955,2380,2380,2380,2380,40
|
|
20231102,113100,22385755,2375,2375,2375,2375,36
|
|
20231102,113000,22300255,2380,2380,2380,2380,21
|
|
20231102,112900,22250275,2380,2380,2380,2380,22
|
|
20231102,112800,22197915,2375,2375,2375,2375,50
|
|
20231102,112700,22079165,2375,2375,2375,2375,0
|
|
20231102,112600,22079165,2375,2375,2375,2375,0
|
|
20231102,112500,22079165,2375,2375,2375,2375,48
|
|
20231102,112400,21965165,2375,2375,2375,2375,0
|
|
20231102,112300,21965165,2375,2375,2375,2375,0
|
|
20231102,112200,21965165,2375,2375,2375,2375,33
|
|
20231102,112100,21886790,2375,2375,2375,2375,0
|
|
20231102,112000,21886790,2375,2375,2375,2375,0
|
|
20231102,111900,21886790,2375,2375,2375,2375,47
|
|
20231102,111800,21775165,2375,2375,2375,2375,0
|
|
20231102,111700,21775165,2375,2375,2375,2375,0
|
|
20231102,111600,21775165,2375,2375,2375,2375,45
|
|
20231102,111500,21668290,2380,2380,2380,2380,0
|
|
20231102,111400,21668290,2380,2380,2380,2380,0
|
|
20231102,111300,21668290,2380,2380,2380,2380,26
|
|
20231102,111200,21606410,2380,2380,2380,2380,274
|
|
20231102,111100,20954290,2380,2380,2380,2380,30
|
|
20231102,111000,20882890,2380,2380,2380,2375,127
|
|
20231102,110900,20580890,2375,2375,2375,2375,0
|
|
20231102,110800,20580890,2375,2375,2375,2375,0
|
|
20231102,110700,20580890,2375,2375,2375,2375,35
|
|
20231102,110600,20497765,2375,2375,2375,2375,0
|
|
20231102,110500,20497765,2375,2375,2375,2375,523
|
|
20231102,110400,19255640,2375,2375,2375,2375,46
|
|
20231102,110300,19146390,2375,2375,2375,2375,0
|
|
20231102,110200,19146390,2375,2375,2375,2375,0
|
|
20231102,110100,19146390,2375,2375,2375,2375,35
|
|
20231102,110000,19063265,2375,2375,2375,2375,0
|
|
20231102,105900,19063265,2375,2375,2375,2375,0
|
|
20231102,105800,19063265,2375,2375,2375,2375,47
|
|
20231102,105700,18951640,2375,2375,2375,2375,0
|
|
20231102,105600,18951640,2375,2375,2375,2375,52
|
|
20231102,105500,18828140,2375,2375,2375,2375,0
|
|
20231102,105400,18828140,2375,2375,2375,2375,0
|
|
20231102,105300,18828140,2375,2375,2375,2375,42
|
|
20231102,105200,18728390,2375,2375,2375,2375,0
|
|
20231102,105100,18728390,2375,2375,2375,2375,13
|
|
20231102,105000,18697515,2375,2375,2375,2375,43
|
|
20231102,104900,18595390,2375,2375,2375,2375,0
|
|
20231102,104800,18595390,2375,2375,2375,2375,0
|
|
20231102,104700,18595390,2375,2375,2375,2375,44
|
|
20231102,104600,18490890,2380,2380,2380,2380,0
|
|
20231102,104500,18490890,2380,2380,2380,2380,0
|
|
20231102,104400,18490890,2380,2380,2380,2380,17
|
|
20231102,104300,18450430,2380,2380,2380,2380,0
|
|
20231102,104200,18450430,2380,2380,2380,2380,25
|
|
20231102,104100,18390930,2380,2380,2380,2380,551
|
|
20231102,104000,17079550,2380,2380,2380,2380,0
|
|
20231102,103900,17079550,2380,2380,2380,2380,0
|
|
20231102,103800,17079550,2380,2380,2380,2380,40
|
|
20231102,103700,16984350,2385,2385,2385,2385,0
|
|
20231102,103600,16984350,2385,2385,2385,2385,0
|
|
20231102,103500,16984350,2385,2385,2385,2385,38
|
|
20231102,103400,16893720,2390,2390,2390,2390,0
|
|
20231102,103300,16893720,2390,2390,2390,2390,0
|
|
20231102,103200,16893720,2390,2385,2390,2385,70
|
|
20231102,103100,16726765,2385,2385,2385,2385,0
|
|
20231102,103000,16726765,2385,2385,2385,2385,2
|
|
20231102,102900,16721995,2385,2385,2385,2385,51
|
|
20231102,102800,16600360,2390,2390,2390,2390,1
|
|
20231102,102700,16597970,2385,2385,2385,2385,0
|
|
20231102,102600,16597970,2385,2385,2385,2385,35
|
|
20231102,102500,16514495,2385,2385,2385,2385,0
|
|
20231102,102400,16514495,2385,2385,2385,2385,0
|
|
20231102,102300,16514495,2385,2385,2385,2385,299
|
|
20231102,102200,15801380,2385,2385,2385,2385,0
|
|
20231102,102100,15801380,2385,2385,2385,2385,0
|
|
20231102,102000,15801380,2385,2380,2385,2380,696
|
|
20231102,101900,14142860,2375,2375,2375,2375,0
|
|
20231102,101800,14142860,2375,2375,2375,2375,0
|
|
20231102,101700,14142860,2375,2375,2375,2375,47
|
|
20231102,101600,14031235,2375,2375,2375,2375,0
|
|
20231102,101500,14031235,2375,2375,2375,2375,48
|
|
20231102,101400,13917235,2375,2375,2375,2375,0
|
|
20231102,101300,13917235,2375,2375,2375,2375,0
|
|
20231102,101200,13917235,2375,2375,2375,2375,38
|
|
20231102,101100,13826985,2375,2375,2375,2375,0
|
|
20231102,101000,13826985,2375,2375,2375,2375,0
|
|
20231102,100900,13826985,2375,2375,2375,2375,42
|
|
20231102,100800,13727235,2375,2375,2375,2375,0
|
|
20231102,100700,13727235,2375,2375,2375,2375,0
|
|
20231102,100600,13727235,2375,2375,2375,2375,34
|
|
20231102,100500,13646485,2375,2375,2375,2375,0
|
|
20231102,100400,13646485,2375,2375,2375,2375,100
|
|
20231102,100300,13408985,2375,2375,2375,2375,36
|
|
20231102,100200,13323485,2375,2375,2375,2375,0
|
|
20231102,100100,13323485,2375,2375,2375,2375,0
|
|
20231102,100000,13323485,2375,2375,2375,2375,49
|
|
20231102,095900,13207110,2380,2380,2380,2380,0
|
|
20231102,095800,13207110,2380,2380,2380,2380,0
|
|
20231102,095700,13207110,2380,2380,2380,2380,1
|
|
20231102,095600,13204730,2385,2385,2385,2385,0
|
|
20231102,095500,13204730,2385,2385,2385,2385,0
|
|
20231102,095400,13204730,2385,2385,2385,2385,0
|
|
20231102,095300,13204730,2385,2385,2385,2385,0
|
|
20231102,095200,13204730,2385,2385,2385,2385,0
|
|
20231102,095100,13204730,2385,2385,2385,2385,0
|
|
20231102,095000,13204730,2385,2385,2385,2385,0
|
|
20231102,094900,13204730,2385,2385,2385,2385,0
|
|
20231102,094800,13204730,2385,2385,2385,2385,0
|
|
20231102,094700,13204730,2385,2385,2385,2385,2
|
|
20231102,094600,13199960,2385,2385,2385,2385,2
|
|
20231102,094500,13195190,2380,2380,2380,2380,0
|
|
20231102,094400,13195190,2380,2380,2380,2380,0
|
|
20231102,094300,13195190,2380,2380,2380,2380,0
|
|
20231102,094200,13195190,2380,2380,2380,2380,1900
|
|
20231102,094100,8673190,2385,2385,2385,2385,0
|
|
20231102,094000,8673190,2385,2385,2385,2385,0
|
|
20231102,093900,8673190,2385,2380,2385,2380,4
|
|
20231102,093800,8663660,2380,2380,2380,2380,500
|
|
20231102,093700,7473660,2385,2385,2385,2385,0
|
|
20231102,093600,7473660,2385,2385,2385,2385,0
|
|
20231102,093500,7473660,2385,2385,2385,2385,0
|
|
20231102,093400,7473660,2385,2385,2385,2385,2
|
|
20231102,093300,7468890,2385,2385,2385,2385,1
|
|
20231102,093200,7466505,2385,2385,2385,2385,100
|
|
20231102,093100,7228005,2380,2380,2380,2380,0
|
|
20231102,093000,7228005,2380,2380,2380,2380,37
|
|
20231102,092900,7139945,2380,2380,2380,2380,1
|
|
20231102,092800,7137565,2380,2380,2380,2380,300
|
|
20231102,092700,6423565,2380,2380,2380,2380,400
|
|
20231102,092600,5471565,2380,2380,2380,2380,0
|
|
20231102,092500,5471565,2380,2380,2380,2380,860
|
|
20231102,092400,3424765,2375,2375,2375,2375,0
|
|
20231102,092300,3424765,2375,2375,2375,2375,3
|
|
20231102,092200,3417640,2375,2375,2375,2375,0
|
|
20231102,092100,3417640,2375,2375,2375,2375,0
|
|
20231102,092000,3417640,2375,2375,2375,2375,0
|
|
20231102,091900,3417640,2375,2375,2375,2375,0
|
|
20231102,091800,3417640,2375,2375,2375,2375,0
|
|
20231102,091700,3417640,2375,2375,2375,2375,277
|
|
20231102,091600,2759765,2375,2375,2375,2375,0
|
|
20231102,091500,2759765,2375,2375,2375,2375,0
|
|
20231102,091400,2759765,2375,2375,2375,2375,0
|
|
20231102,091300,2759765,2375,2375,2375,2375,0
|
|
20231102,091200,2759765,2375,2375,2375,2375,0
|
|
20231102,091100,2759765,2375,2375,2375,2375,0
|
|
20231102,091000,2759765,2375,2375,2375,2375,360
|
|
20231102,090900,1904765,2390,2390,2390,2390,0
|
|
20231102,090800,1904765,2390,2390,2390,2390,0
|
|
20231102,090700,1904765,2390,2390,2390,2390,0
|
|
20231102,090600,1904765,2390,2390,2390,2390,0
|
|
20231102,090500,1904765,2390,2390,2390,2390,0
|
|
20231102,090400,1904765,2390,2390,2390,2390,0
|
|
20231102,090300,1904765,2390,2390,2390,2390,1
|
|
20231102,090200,1902375,2375,2375,2375,2375,0
|
|
20231102,090100,1902375,2375,2375,2375,2375,500
|
|
20231102,090000,714875,2375,2375,2375,2375,301
|