641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,193800,431045210,2335,2335,2335,2335,1924
|
|
20231108,193700,431045210,2335,2335,2335,2335,0
|
|
20231108,193600,431045210,2335,2335,2335,2335,0
|
|
20231108,193500,431045210,2335,2335,2335,2335,0
|
|
20231108,193400,431045210,2335,2335,2335,2335,0
|
|
20231108,193300,431045210,2335,2335,2335,2335,0
|
|
20231108,193200,431045210,2335,2335,2335,2335,0
|
|
20231108,193100,431045210,2335,2335,2335,2335,0
|
|
20231108,193000,431045210,2335,2335,2335,2335,0
|
|
20231108,192900,431045210,2335,2335,2335,2335,0
|
|
20231108,192800,431045210,2335,2335,2335,2335,0
|
|
20231108,192700,431045210,2335,2335,2335,2335,0
|
|
20231108,192600,431045210,2335,2335,2335,2335,0
|
|
20231108,192500,431045210,2335,2335,2335,2335,0
|
|
20231108,192400,431045210,2335,2335,2335,2335,0
|
|
20231108,192300,431045210,2335,2335,2335,2335,0
|
|
20231108,192200,431045210,2335,2335,2335,2335,0
|
|
20231108,192100,431045210,2335,2335,2335,2335,0
|
|
20231108,192000,431045210,2335,2335,2335,2335,0
|
|
20231108,191900,431045210,2335,2335,2335,2335,0
|
|
20231108,191800,431045210,2335,2335,2335,2335,0
|
|
20231108,191700,431045210,2335,2335,2335,2335,0
|
|
20231108,191600,431045210,2335,2335,2335,2335,0
|
|
20231108,191500,431045210,2335,2335,2335,2335,0
|
|
20231108,191400,431045210,2335,2335,2335,2335,0
|
|
20231108,191300,431045210,2335,2335,2335,2335,0
|
|
20231108,191200,431045210,2335,2335,2335,2335,0
|
|
20231108,191100,431045210,2335,2335,2335,2335,0
|
|
20231108,191000,431045210,2335,2335,2335,2335,0
|
|
20231108,190900,431045210,2335,2335,2335,2335,0
|
|
20231108,190800,431045210,2335,2335,2335,2335,1924
|
|
20231108,190700,431045210,2335,2335,2335,2335,0
|
|
20231108,190600,431045210,2335,2335,2335,2335,0
|
|
20231108,190500,431045210,2335,2335,2335,2335,0
|
|
20231108,190400,431045210,2335,2335,2335,2335,0
|
|
20231108,190300,431045210,2335,2335,2335,2335,0
|
|
20231108,190200,431045210,2335,2335,2335,2335,0
|
|
20231108,190100,431045210,2335,2335,2335,2335,0
|
|
20231108,190000,431045210,2335,2335,2335,2335,0
|
|
20231108,185900,431045210,2335,2335,2335,2335,0
|
|
20231108,185800,431045210,2335,2335,2335,2335,0
|
|
20231108,185700,431045210,2335,2335,2335,2335,0
|
|
20231108,185600,431045210,2335,2335,2335,2335,0
|
|
20231108,185500,431045210,2335,2335,2335,2335,0
|
|
20231108,185400,431045210,2335,2335,2335,2335,0
|
|
20231108,185300,431045210,2335,2335,2335,2335,0
|
|
20231108,185200,431045210,2335,2335,2335,2335,0
|
|
20231108,185100,431045210,2335,2335,2335,2335,0
|
|
20231108,185000,431045210,2335,2335,2335,2335,0
|
|
20231108,184900,431045210,2335,2335,2335,2335,0
|
|
20231108,184800,431045210,2335,2335,2335,2335,0
|
|
20231108,184700,431045210,2335,2335,2335,2335,0
|
|
20231108,184600,431045210,2335,2335,2335,2335,0
|
|
20231108,184500,431045210,2335,2335,2335,2335,0
|
|
20231108,184400,431045210,2335,2335,2335,2335,0
|
|
20231108,184300,431045210,2335,2335,2335,2335,0
|
|
20231108,184200,431045210,2335,2335,2335,2335,0
|
|
20231108,184100,431045210,2335,2335,2335,2335,0
|
|
20231108,184000,431045210,2335,2335,2335,2335,0
|
|
20231108,183900,431045210,2335,2335,2335,2335,0
|
|
20231108,183800,431045210,2335,2335,2335,2335,1924
|
|
20231108,183700,431045210,2335,2335,2335,2335,0
|
|
20231108,183600,431045210,2335,2335,2335,2335,0
|
|
20231108,183500,431045210,2335,2335,2335,2335,0
|
|
20231108,183400,431045210,2335,2335,2335,2335,0
|
|
20231108,183300,431045210,2335,2335,2335,2335,0
|
|
20231108,183200,431045210,2335,2335,2335,2335,0
|
|
20231108,183100,431045210,2335,2335,2335,2335,0
|
|
20231108,183000,431045210,2335,2335,2335,2335,0
|
|
20231108,182900,431045210,2335,2335,2335,2335,0
|
|
20231108,182800,431045210,2335,2335,2335,2335,0
|
|
20231108,182700,431045210,2335,2335,2335,2335,0
|
|
20231108,182600,431045210,2335,2335,2335,2335,0
|
|
20231108,182500,431045210,2335,2335,2335,2335,0
|
|
20231108,182400,431045210,2335,2335,2335,2335,0
|
|
20231108,182300,431045210,2335,2335,2335,2335,0
|
|
20231108,182200,431045210,2335,2335,2335,2335,0
|
|
20231108,182100,431045210,2335,2335,2335,2335,0
|
|
20231108,182000,431045210,2335,2335,2335,2335,0
|
|
20231108,181900,431045210,2335,2335,2335,2335,0
|
|
20231108,181800,431045210,2335,2335,2335,2335,0
|
|
20231108,181700,431045210,2335,2335,2335,2335,0
|
|
20231108,181600,431045210,2335,2335,2335,2335,0
|
|
20231108,181500,431045210,2335,2335,2335,2335,0
|
|
20231108,181400,431045210,2335,2335,2335,2335,0
|
|
20231108,181300,431045210,2335,2335,2335,2335,0
|
|
20231108,181200,431045210,2335,2335,2335,2335,0
|
|
20231108,181100,431045210,2335,2335,2335,2335,0
|
|
20231108,181000,431045210,2335,2335,2335,2335,0
|
|
20231108,180900,431045210,2335,2335,2335,2335,0
|
|
20231108,180800,431045210,2335,2335,2335,2335,1924
|
|
20231108,180700,431045210,2335,2335,2335,2335,0
|
|
20231108,180600,431045210,2335,2335,2335,2335,0
|
|
20231108,180500,431045210,2335,2335,2335,2335,0
|
|
20231108,180400,431045210,2335,2335,2335,2335,0
|
|
20231108,180300,431045210,2335,2335,2335,2335,0
|
|
20231108,180200,431045210,2335,2335,2335,2335,0
|
|
20231108,180100,431045210,2335,2335,2335,2335,0
|
|
20231108,180000,431045210,2335,2335,2335,2335,0
|
|
20231108,175900,431045210,2335,2335,2335,2335,0
|
|
20231108,175800,431045210,2335,2335,2335,2335,0
|
|
20231108,175700,431045210,2335,2335,2335,2335,0
|
|
20231108,175600,431045210,2335,2335,2335,2335,0
|
|
20231108,175500,431045210,2335,2335,2335,2335,0
|
|
20231108,175400,431045210,2335,2335,2335,2335,0
|
|
20231108,175300,431045210,2335,2335,2335,2335,0
|
|
20231108,175200,431045210,2335,2335,2335,2335,0
|
|
20231108,175100,431045210,2335,2335,2335,2335,0
|
|
20231108,175000,431045210,2335,2335,2335,2335,0
|
|
20231108,174900,431045210,2335,2335,2335,2335,0
|
|
20231108,174800,431045210,2335,2335,2335,2335,0
|
|
20231108,174700,431045210,2335,2335,2335,2335,0
|
|
20231108,174600,431045210,2335,2335,2335,2335,0
|
|
20231108,174500,431045210,2335,2335,2335,2335,0
|
|
20231108,174400,431045210,2335,2335,2335,2335,0
|
|
20231108,174300,431045210,2335,2335,2335,2335,0
|
|
20231108,174200,431045210,2335,2335,2335,2335,0
|
|
20231108,174100,431045210,2335,2335,2335,2335,0
|
|
20231108,174000,431045210,2335,2335,2335,2335,0
|
|
20231108,173900,431045210,2335,2335,2335,2335,0
|
|
20231108,173800,431045210,2335,2335,2335,2335,1924
|
|
20231108,173700,431045210,2335,2335,2335,2335,0
|
|
20231108,173600,431045210,2335,2335,2335,2335,0
|
|
20231108,173500,431045210,2335,2335,2335,2335,0
|
|
20231108,173400,431045210,2335,2335,2335,2335,0
|
|
20231108,173300,431045210,2335,2335,2335,2335,0
|
|
20231108,173200,431045210,2335,2335,2335,2335,0
|
|
20231108,173100,431045210,2335,2335,2335,2335,0
|
|
20231108,173000,431045210,2335,2335,2335,2335,0
|
|
20231108,172900,431045210,2335,2335,2335,2335,0
|
|
20231108,172800,431045210,2335,2335,2335,2335,0
|
|
20231108,172700,431045210,2335,2335,2335,2335,0
|
|
20231108,172600,431045210,2335,2335,2335,2335,0
|
|
20231108,172500,431045210,2335,2335,2335,2335,0
|
|
20231108,172400,431045210,2335,2335,2335,2335,0
|
|
20231108,172300,431045210,2335,2335,2335,2335,0
|
|
20231108,172200,431045210,2335,2335,2335,2335,0
|
|
20231108,172100,431045210,2335,2335,2335,2335,0
|
|
20231108,172000,431045210,2335,2335,2335,2335,0
|
|
20231108,171900,431045210,2335,2335,2335,2335,0
|
|
20231108,171800,431045210,2335,2335,2335,2335,0
|
|
20231108,171700,431045210,2335,2335,2335,2335,0
|
|
20231108,171600,431045210,2335,2335,2335,2335,0
|
|
20231108,171500,431045210,2335,2335,2335,2335,0
|
|
20231108,171400,431045210,2335,2335,2335,2335,0
|
|
20231108,171300,431045210,2335,2335,2335,2335,0
|
|
20231108,171200,431045210,2335,2335,2335,2335,0
|
|
20231108,171100,431045210,2335,2335,2335,2335,0
|
|
20231108,171000,431045210,2335,2335,2335,2335,0
|
|
20231108,170900,431045210,2335,2335,2335,2335,0
|
|
20231108,170800,431045210,2335,2335,2335,2335,1924
|
|
20231108,170700,431045210,2335,2335,2335,2335,0
|
|
20231108,170600,431045210,2335,2335,2335,2335,0
|
|
20231108,170500,431045210,2335,2335,2335,2335,0
|
|
20231108,170400,431045210,2335,2335,2335,2335,0
|
|
20231108,170300,431045210,2335,2335,2335,2335,0
|
|
20231108,170200,431045210,2335,2335,2335,2335,0
|
|
20231108,170100,431045210,2335,2335,2335,2335,0
|
|
20231108,170000,431045210,2335,2335,2335,2335,0
|
|
20231108,165900,431045210,2335,2335,2335,2335,0
|
|
20231108,165800,431045210,2335,2335,2335,2335,0
|
|
20231108,165700,431045210,2335,2335,2335,2335,0
|
|
20231108,165600,431045210,2335,2335,2335,2335,0
|
|
20231108,165500,431045210,2335,2335,2335,2335,0
|
|
20231108,165400,431045210,2335,2335,2335,2335,0
|
|
20231108,165300,431045210,2335,2335,2335,2335,0
|
|
20231108,165200,431045210,2335,2335,2335,2335,0
|
|
20231108,165100,431045210,2335,2335,2335,2335,0
|
|
20231108,165000,431045210,2335,2335,2335,2335,0
|
|
20231108,164900,431045210,2335,2335,2335,2335,0
|
|
20231108,164800,431045210,2335,2335,2335,2335,0
|
|
20231108,164700,431045210,2335,2335,2335,2335,0
|
|
20231108,164600,431045210,2335,2335,2335,2335,0
|
|
20231108,164500,431045210,2335,2335,2335,2335,0
|
|
20231108,164400,431045210,2335,2335,2335,2335,0
|
|
20231108,164300,431045210,2335,2335,2335,2335,0
|
|
20231108,164200,431045210,2335,2335,2335,2335,0
|
|
20231108,164100,431045210,2335,2335,2335,2335,0
|
|
20231108,164000,431045210,2335,2335,2335,2335,0
|
|
20231108,163900,431045210,2335,2335,2335,2335,0
|
|
20231108,163800,431045210,2335,2335,2335,2335,1924
|
|
20231108,163700,431045210,2335,2335,2335,2335,0
|
|
20231108,163600,431045210,2335,2335,2335,2335,0
|
|
20231108,163500,431045210,2335,2335,2335,2335,0
|
|
20231108,163400,431045210,2335,2335,2335,2335,0
|
|
20231108,163300,431045210,2335,2335,2335,2335,0
|
|
20231108,163200,431045210,2335,2335,2335,2335,0
|
|
20231108,163100,431045210,2335,2335,2335,2335,0
|
|
20231108,163000,431045210,2335,2335,2335,2335,0
|
|
20231108,162900,431045210,2335,2335,2335,2335,0
|
|
20231108,162800,431045210,2335,2335,2335,2335,0
|
|
20231108,162700,431045210,2335,2335,2335,2335,0
|
|
20231108,162600,431045210,2335,2335,2335,2335,0
|
|
20231108,162500,431045210,2335,2335,2335,2335,0
|
|
20231108,162400,431045210,2335,2335,2335,2335,0
|
|
20231108,162300,431045210,2335,2335,2335,2335,0
|
|
20231108,162200,431045210,2335,2335,2335,2335,0
|
|
20231108,162100,431045210,2335,2335,2335,2335,0
|
|
20231108,162000,431045210,2335,2335,2335,2335,0
|
|
20231108,161900,431045210,2335,2335,2335,2335,0
|
|
20231108,161800,431045210,2335,2335,2335,2335,0
|
|
20231108,161700,431045210,2335,2335,2335,2335,0
|
|
20231108,161600,431045210,2335,2335,2335,2335,0
|
|
20231108,161500,431045210,2335,2335,2335,2335,0
|
|
20231108,161400,431045210,2335,2335,2335,2335,0
|
|
20231108,161300,431045210,2335,2335,2335,2335,0
|
|
20231108,161200,431045210,2335,2335,2335,2335,0
|
|
20231108,161100,431045210,2335,2335,2335,2335,0
|
|
20231108,161000,431045210,2335,2335,2335,2335,0
|
|
20231108,160900,431045210,2335,2335,2335,2335,0
|
|
20231108,160800,431045210,2335,2335,2335,2335,1924
|
|
20231108,160700,431045210,2335,2335,2335,2335,0
|
|
20231108,160600,431045210,2335,2335,2335,2335,0
|
|
20231108,160500,431045210,2335,2335,2335,2335,0
|
|
20231108,160400,431045210,2335,2335,2335,2335,0
|
|
20231108,160300,431045210,2335,2335,2335,2335,0
|
|
20231108,160200,431045210,2335,2335,2335,2335,0
|
|
20231108,160100,431045210,2335,2335,2335,2335,0
|
|
20231108,160000,431045210,2335,2335,2335,2335,0
|
|
20231108,155900,431045210,2335,2335,2335,2335,0
|
|
20231108,155800,431045210,2335,2335,2335,2335,0
|
|
20231108,155700,431045210,2335,2335,2335,2335,0
|
|
20231108,155600,431045210,2335,2335,2335,2335,0
|
|
20231108,155500,431045210,2335,2335,2335,2335,0
|
|
20231108,155400,431045210,2335,2335,2335,2335,0
|
|
20231108,155300,431045210,2335,2335,2335,2335,0
|
|
20231108,155200,431045210,2335,2335,2335,2335,0
|
|
20231108,155100,431045210,2335,2335,2335,2335,0
|
|
20231108,155000,431045210,2335,2335,2335,2335,0
|
|
20231108,154900,431045210,2335,2335,2335,2335,0
|
|
20231108,154800,431045210,2335,2335,2335,2335,0
|
|
20231108,154700,431045210,2335,2335,2335,2335,0
|
|
20231108,154600,431045210,2335,2335,2335,2335,0
|
|
20231108,154500,431045210,2335,2335,2335,2335,0
|
|
20231108,154400,431045210,2335,2335,2335,2335,0
|
|
20231108,154300,431045210,2335,2335,2335,2335,0
|
|
20231108,154200,431045210,2335,2335,2335,2335,0
|
|
20231108,154100,431045210,2335,2335,2335,2335,0
|
|
20231108,154000,431045210,2335,2335,2335,2335,0
|
|
20231108,153900,431045210,2335,2335,2335,2335,0
|
|
20231108,153800,431045210,2335,2335,2335,2335,1924
|
|
20231108,153700,431045210,2335,2335,2335,2335,0
|
|
20231108,153600,431045210,2335,2335,2335,2335,0
|
|
20231108,153500,431045210,2335,2335,2335,2335,0
|
|
20231108,153400,431045210,2335,2335,2335,2335,0
|
|
20231108,153300,431045210,2335,2335,2335,2335,0
|
|
20231108,153200,431045210,2335,2335,2335,2335,0
|
|
20231108,153100,431045210,2335,2335,2335,2335,0
|
|
20231108,153000,431045210,2335,2335,2335,2335,1924
|
|
20231108,152900,426552670,2335,2335,2335,2335,0
|
|
20231108,152800,426552670,2335,2335,2335,2335,0
|
|
20231108,152700,426552670,2335,2335,2335,2335,0
|
|
20231108,152600,426552670,2335,2335,2335,2335,0
|
|
20231108,152500,426552670,2335,2335,2335,2335,0
|
|
20231108,152400,426552670,2335,2335,2335,2335,0
|
|
20231108,152300,426552670,2335,2335,2335,2335,0
|
|
20231108,152200,426552670,2335,2335,2335,2335,0
|
|
20231108,152100,426552670,2335,2335,2335,2335,0
|
|
20231108,152000,426552670,2335,2335,2335,2335,0
|
|
20231108,151900,426552670,2335,2335,2335,2335,320
|
|
20231108,151800,425805470,2335,2335,2335,2335,166
|
|
20231108,151700,425417860,2335,2330,2335,2330,3
|
|
20231108,151600,425410865,2335,2330,2335,2330,14
|
|
20231108,151500,425378240,2330,2330,2335,2330,52
|
|
20231108,151400,425257075,2330,2330,2335,2330,279
|
|
20231108,151300,424606995,2330,2330,2335,2330,202
|
|
20231108,151200,424136245,2330,2325,2330,2325,228
|
|
20231108,151100,423605985,2330,2330,2330,2330,0
|
|
20231108,151000,423605985,2330,2330,2330,2330,0
|
|
20231108,150900,423605985,2330,2330,2330,2325,2574
|
|
20231108,150800,417610790,2330,2330,2330,2330,0
|
|
20231108,150700,417610790,2330,2330,2330,2330,1
|
|
20231108,150600,417608460,2335,2330,2335,2330,78
|
|
20231108,150500,417426715,2330,2325,2330,2325,383
|
|
20231108,150400,416536100,2325,2325,2325,2325,1681
|
|
20231108,150300,412627775,2330,2325,2330,2325,233
|
|
20231108,150200,412084890,2325,2325,2325,2325,61
|
|
20231108,150100,411943065,2330,2330,2330,2330,1347
|
|
20231108,150000,408804555,2330,2335,2335,2330,81
|
|
20231108,145900,408615655,2335,2335,2335,2330,154
|
|
20231108,145800,408256565,2335,2335,2335,2330,1098
|
|
20231108,145700,405695525,2335,2335,2335,2335,0
|
|
20231108,145600,405695525,2335,2335,2335,2335,0
|
|
20231108,145500,405695525,2335,2335,2335,2335,0
|
|
20231108,145400,405695525,2335,2335,2335,2335,0
|
|
20231108,145300,405695525,2335,2335,2335,2335,302
|
|
20231108,145200,404990355,2335,2335,2335,2335,0
|
|
20231108,145100,404990355,2335,2335,2335,2335,0
|
|
20231108,145000,404990355,2335,2335,2335,2335,0
|
|
20231108,144900,404990355,2335,2335,2335,2335,1
|
|
20231108,144800,404988020,2335,2335,2335,2335,0
|
|
20231108,144700,404988020,2335,2335,2335,2335,0
|
|
20231108,144600,404988020,2335,2330,2335,2330,301
|
|
20231108,144500,404286670,2330,2330,2330,2330,84
|
|
20231108,144400,404090950,2330,2330,2330,2330,402
|
|
20231108,144300,403154290,2335,2335,2335,2335,0
|
|
20231108,144200,403154290,2335,2335,2335,2335,0
|
|
20231108,144100,403154290,2335,2335,2335,2335,203
|
|
20231108,144000,402680285,2340,2340,2340,2340,0
|
|
20231108,143900,402680285,2340,2340,2340,2340,0
|
|
20231108,143800,402680285,2340,2340,2340,2340,0
|
|
20231108,143700,402680285,2340,2340,2340,2340,0
|
|
20231108,143600,402680285,2340,2340,2340,2340,1
|
|
20231108,143500,402677945,2335,2335,2335,2335,0
|
|
20231108,143400,402677945,2335,2335,2335,2335,2036
|
|
20231108,143300,397923885,2340,2340,2340,2340,0
|
|
20231108,143200,397923885,2340,2340,2340,2340,111
|
|
20231108,143100,397664145,2340,2340,2340,2340,0
|
|
20231108,143000,397664145,2340,2340,2340,2340,0
|
|
20231108,142900,397664145,2340,2340,2340,2340,0
|
|
20231108,142800,397664145,2340,2340,2340,2340,555
|
|
20231108,142700,396365445,2345,2345,2345,2345,0
|
|
20231108,142600,396365445,2345,2345,2345,2345,0
|
|
20231108,142500,396365445,2345,2345,2345,2345,0
|
|
20231108,142400,396365445,2345,2345,2345,2345,0
|
|
20231108,142300,396365445,2345,2345,2345,2345,0
|
|
20231108,142200,396365445,2345,2345,2345,2345,1
|
|
20231108,142100,396363100,2345,2345,2345,2345,0
|
|
20231108,142000,396363100,2345,2345,2345,2345,1
|
|
20231108,141900,396360755,2335,2335,2335,2335,0
|
|
20231108,141800,396360755,2335,2335,2335,2335,100
|
|
20231108,141700,396127255,2335,2340,2340,2335,2124
|
|
20231108,141600,391157220,2350,2350,2350,2350,7
|
|
20231108,141500,391140770,2340,2340,2340,2340,0
|
|
20231108,141400,391140770,2340,2340,2340,2340,0
|
|
20231108,141300,391140770,2340,2340,2340,2340,1
|
|
20231108,141200,391138430,2350,2350,2350,2345,262
|
|
20231108,141100,390523385,2355,2355,2355,2355,0
|
|
20231108,141000,390523385,2355,2350,2355,2350,445
|
|
20231108,140900,389477385,2350,2350,2350,2350,254
|
|
20231108,140800,388880485,2350,2350,2350,2350,0
|
|
20231108,140700,388880485,2350,2345,2350,2345,54
|
|
20231108,140600,388753835,2350,2350,2350,2350,5
|
|
20231108,140500,388742085,2350,2350,2350,2350,5
|
|
20231108,140400,388730335,2340,2345,2350,2340,567
|
|
20231108,140300,387400115,2345,2345,2345,2345,0
|
|
20231108,140200,387400115,2345,2345,2345,2345,0
|
|
20231108,140100,387400115,2345,2345,2345,2345,0
|
|
20231108,140000,387400115,2345,2345,2345,2345,0
|
|
20231108,135900,387400115,2345,2345,2345,2345,0
|
|
20231108,135800,387400115,2345,2355,2355,2345,470
|
|
20231108,135700,386293965,2355,2350,2355,2350,11148
|
|
20231108,135600,360096160,2355,2350,2355,2350,2323
|
|
20231108,135500,354637100,2345,2345,2345,2345,0
|
|
20231108,135400,354637100,2345,2350,2350,2345,226
|
|
20231108,135300,354106130,2350,2350,2350,2345,303
|
|
20231108,135200,353395585,2350,2345,2350,2345,2016
|
|
20231108,135100,348668060,2345,2340,2345,2340,1576
|
|
20231108,135000,344972375,2345,2345,2345,2345,0
|
|
20231108,134900,344972375,2345,2345,2345,2345,0
|
|
20231108,134800,344972375,2345,2345,2345,2345,0
|
|
20231108,134700,344972375,2345,2345,2345,2345,4
|
|
20231108,134600,344962995,2340,2340,2340,2340,0
|
|
20231108,134500,344962995,2340,2340,2340,2340,0
|
|
20231108,134400,344962995,2340,2340,2340,2340,0
|
|
20231108,134300,344962995,2340,2340,2340,2340,6
|
|
20231108,134200,344948955,2340,2340,2340,2340,0
|
|
20231108,134100,344948955,2340,2340,2340,2340,200
|
|
20231108,134000,344480955,2345,2345,2345,2345,0
|
|
20231108,133900,344480955,2345,2345,2345,2345,0
|
|
20231108,133800,344480955,2345,2345,2345,2345,0
|
|
20231108,133700,344480955,2345,2345,2345,2345,0
|
|
20231108,133600,344480955,2345,2345,2345,2345,0
|
|
20231108,133500,344480955,2345,2345,2345,2345,0
|
|
20231108,133400,344480955,2345,2345,2345,2345,0
|
|
20231108,133300,344480955,2345,2345,2345,2345,0
|
|
20231108,133200,344480955,2345,2345,2345,2345,160
|
|
20231108,133100,344105755,2335,2335,2335,2335,0
|
|
20231108,133000,344105755,2335,2335,2335,2335,0
|
|
20231108,132900,344105755,2335,2335,2335,2335,558
|
|
20231108,132800,342802825,2340,2340,2340,2340,0
|
|
20231108,132700,342802825,2340,2340,2340,2340,0
|
|
20231108,132600,342802825,2340,2340,2340,2340,0
|
|
20231108,132500,342802825,2340,2340,2340,2340,223
|
|
20231108,132400,342281005,2345,2345,2345,2345,0
|
|
20231108,132300,342281005,2345,2340,2345,2340,52
|
|
20231108,132200,342159070,2345,2345,2345,2340,43
|
|
20231108,132100,342058240,2345,2345,2345,2345,1
|
|
20231108,132000,342055895,2335,2335,2335,2335,0
|
|
20231108,131900,342055895,2335,2335,2335,2335,791
|
|
20231108,131800,340208910,2345,2345,2345,2345,0
|
|
20231108,131700,340208910,2345,2345,2345,2345,0
|
|
20231108,131600,340208910,2345,2345,2345,2345,791
|
|
20231108,131500,338354015,2345,2345,2345,2345,0
|
|
20231108,131400,338354015,2345,2335,2345,2335,2002
|
|
20231108,131300,333672565,2330,2330,2330,2330,0
|
|
20231108,131200,333672565,2330,2330,2330,2330,3069
|
|
20231108,131100,326521795,2335,2335,2335,2335,0
|
|
20231108,131000,326521795,2335,2335,2335,2335,1
|
|
20231108,130900,326519460,2330,2330,2330,2330,778
|
|
20231108,130800,324706720,2330,2330,2330,2330,0
|
|
20231108,130700,324706720,2330,2315,2330,2315,27447
|
|
20231108,130600,261029820,2320,2320,2320,2320,13
|
|
20231108,130500,260999660,2320,2320,2320,2320,0
|
|
20231108,130400,260999660,2320,2320,2320,2320,84
|
|
20231108,130300,260804780,2320,2320,2320,2320,0
|
|
20231108,130200,260804780,2320,2320,2320,2320,0
|
|
20231108,130100,260804780,2320,2315,2320,2315,253
|
|
20231108,130000,260218170,2320,2320,2320,2320,0
|
|
20231108,125900,260218170,2320,2320,2320,2320,0
|
|
20231108,125800,260218170,2320,2320,2320,2320,83
|
|
20231108,125700,260025610,2320,2320,2320,2320,0
|
|
20231108,125600,260025610,2320,2320,2320,2320,0
|
|
20231108,125500,260025610,2320,2320,2320,2320,0
|
|
20231108,125400,260025610,2320,2320,2320,2320,0
|
|
20231108,125300,260025610,2320,2320,2320,2320,93
|
|
20231108,125200,259809850,2320,2320,2320,2320,0
|
|
20231108,125100,259809850,2320,2320,2320,2320,0
|
|
20231108,125000,259809850,2320,2320,2320,2320,0
|
|
20231108,124900,259809850,2320,2320,2320,2320,0
|
|
20231108,124800,259809850,2320,2320,2320,2315,1355
|
|
20231108,124700,256667250,2315,2315,2315,2315,100
|
|
20231108,124600,256435750,2320,2320,2320,2320,992
|
|
20231108,124500,254134310,2315,2315,2315,2315,587
|
|
20231108,124400,252775405,2320,2320,2320,2320,181
|
|
20231108,124300,252355485,2320,2320,2320,2320,0
|
|
20231108,124200,252355485,2320,2320,2320,2320,0
|
|
20231108,124100,252355485,2320,2320,2320,2320,2880
|
|
20231108,124000,245673885,2315,2325,2325,2315,6659
|
|
20231108,123900,230205990,2330,2330,2330,2330,0
|
|
20231108,123800,230205990,2330,2330,2330,2330,0
|
|
20231108,123700,230205990,2330,2330,2330,2330,300
|
|
20231108,123600,229506990,2330,2330,2330,2330,1
|
|
20231108,123500,229504660,2330,2330,2330,2330,0
|
|
20231108,123400,229504660,2330,2330,2330,2330,1
|
|
20231108,123300,229502330,2325,2325,2325,2325,0
|
|
20231108,123200,229502330,2325,2325,2325,2325,648
|
|
20231108,123100,227995730,2330,2330,2330,2330,0
|
|
20231108,123000,227995730,2330,2330,2330,2330,1890
|
|
20231108,122900,223592030,2330,2335,2335,2330,96
|
|
20231108,122800,223368345,2335,2335,2335,2335,4
|
|
20231108,122700,223359005,2335,2340,2340,2335,264
|
|
20231108,122600,222742225,2345,2345,2345,2345,0
|
|
20231108,122500,222742225,2345,2345,2345,2345,1
|
|
20231108,122400,222739880,2340,2340,2340,2340,81
|
|
20231108,122300,222550340,2335,2335,2335,2335,0
|
|
20231108,122200,222550340,2335,2335,2335,2335,0
|
|
20231108,122100,222550340,2335,2335,2335,2335,0
|
|
20231108,122000,222550340,2335,2335,2335,2335,20
|
|
20231108,121900,222503640,2335,2335,2335,2335,0
|
|
20231108,121800,222503640,2335,2335,2335,2335,0
|
|
20231108,121700,222503640,2335,2340,2340,2335,197
|
|
20231108,121600,222043365,2345,2345,2345,2345,0
|
|
20231108,121500,222043365,2345,2340,2345,2340,7
|
|
20231108,121400,222026980,2340,2340,2340,2340,100
|
|
20231108,121300,221792980,2340,2340,2340,2340,0
|
|
20231108,121200,221792980,2340,2340,2340,2340,0
|
|
20231108,121100,221792980,2340,2340,2340,2340,81
|
|
20231108,121000,221603440,2345,2340,2345,2340,570
|
|
20231108,120900,220269635,2340,2340,2340,2340,661
|
|
20231108,120800,218722895,2340,2340,2340,2340,634
|
|
20231108,120700,217239335,2340,2340,2340,2340,33
|
|
20231108,120600,217162115,2340,2340,2340,2340,0
|
|
20231108,120500,217162115,2340,2340,2340,2340,33
|
|
20231108,120400,217084895,2340,2340,2340,2340,0
|
|
20231108,120300,217084895,2340,2340,2340,2340,0
|
|
20231108,120200,217084895,2340,2340,2340,2340,35
|
|
20231108,120100,217002995,2340,2340,2340,2340,0
|
|
20231108,120000,217002995,2340,2340,2340,2340,337
|
|
20231108,115900,216214415,2340,2340,2340,2340,0
|
|
20231108,115800,216214415,2340,2340,2340,2340,0
|
|
20231108,115700,216214415,2340,2340,2340,2340,74
|
|
20231108,115600,216041255,2340,2340,2340,2340,51
|
|
20231108,115500,215921915,2335,2335,2335,2335,0
|
|
20231108,115400,215921915,2335,2335,2335,2335,4
|
|
20231108,115300,215912575,2335,2335,2335,2335,0
|
|
20231108,115200,215912575,2335,2335,2335,2335,0
|
|
20231108,115100,215912575,2335,2335,2335,2335,0
|
|
20231108,115000,215912575,2335,2335,2335,2335,40
|
|
20231108,114900,215819175,2340,2335,2340,2335,85
|
|
20231108,114800,215620695,2335,2335,2335,2335,0
|
|
20231108,114700,215620695,2335,2335,2335,2335,1
|
|
20231108,114600,215618360,2335,2335,2335,2335,0
|
|
20231108,114500,215618360,2335,2335,2335,2335,79
|
|
20231108,114400,215433895,2330,2330,2330,2330,0
|
|
20231108,114300,215433895,2330,2330,2330,2330,0
|
|
20231108,114200,215433895,2330,2325,2330,2325,521
|
|
20231108,114100,214220930,2320,2320,2320,2320,0
|
|
20231108,114000,214220930,2320,2320,2320,2320,0
|
|
20231108,113900,214220930,2320,2320,2320,2320,0
|
|
20231108,113800,214220930,2320,2325,2325,2320,667
|
|
20231108,113700,212672255,2325,2325,2325,2325,40
|
|
20231108,113600,212579255,2320,2320,2320,2320,0
|
|
20231108,113500,212579255,2320,2325,2325,2320,886
|
|
20231108,113400,210519360,2335,2335,2335,2335,0
|
|
20231108,113300,210519360,2335,2330,2335,2330,121
|
|
20231108,113200,210236840,2330,2330,2330,2330,1
|
|
20231108,113100,210234510,2330,2330,2330,2330,4
|
|
20231108,113000,210225190,2335,2335,2335,2335,100
|
|
20231108,112900,209991690,2335,2330,2335,2330,101
|
|
20231108,112800,209756355,2330,2330,2330,2330,0
|
|
20231108,112700,209756355,2330,2330,2330,2330,0
|
|
20231108,112600,209756355,2330,2330,2330,2330,102
|
|
20231108,112500,209518695,2330,2330,2330,2330,2
|
|
20231108,112400,209514035,2335,2335,2335,2335,12
|
|
20231108,112300,209486015,2335,2335,2335,2335,83
|
|
20231108,112200,209292210,2330,2340,2340,2330,705
|
|
20231108,112100,207648335,2340,2340,2340,2340,85
|
|
20231108,112000,207449435,2340,2340,2340,2340,3
|
|
20231108,111900,207442415,2340,2335,2340,2335,5015
|
|
20231108,111800,195716510,2335,2335,2335,2335,0
|
|
20231108,111700,195716510,2335,2335,2335,2335,61
|
|
20231108,111600,195574075,2340,2340,2340,2340,61
|
|
20231108,111500,195431335,2340,2340,2340,2340,0
|
|
20231108,111400,195431335,2340,2340,2340,2340,0
|
|
20231108,111300,195431335,2340,2340,2340,2340,79
|
|
20231108,111200,195246475,2345,2345,2345,2345,0
|
|
20231108,111100,195246475,2345,2345,2345,2345,0
|
|
20231108,111000,195246475,2345,2320,2345,2320,8794
|
|
20231108,110900,174824715,2320,2320,2320,2320,0
|
|
20231108,110800,174824715,2320,2320,2320,2320,18801
|
|
20231108,110700,131206395,2320,2330,2330,2320,13400
|
|
20231108,110600,100092855,2340,2340,2340,2340,0
|
|
20231108,110500,100092855,2340,2340,2340,2340,0
|
|
20231108,110400,100092855,2340,2340,2340,2340,0
|
|
20231108,110300,100092855,2340,2335,2340,2330,1163
|
|
20231108,110200,97376965,2340,2340,2340,2340,379
|
|
20231108,110100,96490105,2345,2345,2345,2345,0
|
|
20231108,110000,96490105,2345,2345,2345,2345,0
|
|
20231108,105900,96490105,2345,2345,2345,2345,0
|
|
20231108,105800,96490105,2345,2345,2345,2345,0
|
|
20231108,105700,96490105,2345,2345,2345,2345,0
|
|
20231108,105600,96490105,2345,2345,2345,2345,0
|
|
20231108,105500,96490105,2345,2345,2345,2345,0
|
|
20231108,105400,96490105,2345,2345,2345,2345,0
|
|
20231108,105300,96490105,2345,2345,2345,2345,0
|
|
20231108,105200,96490105,2345,2345,2345,2345,1
|
|
20231108,105100,96487760,2345,2345,2345,2345,2
|
|
20231108,105000,96483070,2340,2340,2340,2340,0
|
|
20231108,104900,96483070,2340,2340,2340,2340,0
|
|
20231108,104800,96483070,2340,2340,2340,2340,0
|
|
20231108,104700,96483070,2340,2340,2340,2340,0
|
|
20231108,104600,96483070,2340,2340,2340,2340,0
|
|
20231108,104500,96483070,2340,2340,2340,2340,0
|
|
20231108,104400,96483070,2340,2340,2340,2340,43
|
|
20231108,104300,96382450,2340,2340,2340,2340,3
|
|
20231108,104200,96375430,2340,2340,2340,2340,0
|
|
20231108,104100,96375430,2340,2340,2340,2340,0
|
|
20231108,104000,96375430,2340,2340,2340,2340,1
|
|
20231108,103900,96373090,2340,2340,2340,2340,3
|
|
20231108,103800,96366070,2345,2345,2345,2345,0
|
|
20231108,103700,96366070,2345,2345,2345,2345,0
|
|
20231108,103600,96366070,2345,2345,2345,2345,1
|
|
20231108,103500,96363725,2335,2335,2335,2335,0
|
|
20231108,103400,96363725,2335,2335,2335,2335,0
|
|
20231108,103300,96363725,2335,2335,2335,2335,0
|
|
20231108,103200,96363725,2335,2335,2335,2335,0
|
|
20231108,103100,96363725,2335,2335,2335,2335,1
|
|
20231108,103000,96361390,2335,2340,2340,2335,1100
|
|
20231108,102900,93789935,2345,2345,2345,2345,0
|
|
20231108,102800,93789935,2345,2345,2345,2345,10
|
|
20231108,102700,93766485,2345,2350,2350,2345,15
|
|
20231108,102600,93731285,2340,2340,2340,2340,587
|
|
20231108,102500,92357705,2340,2340,2340,2340,0
|
|
20231108,102400,92357705,2340,2340,2340,2340,0
|
|
20231108,102300,92357705,2340,2340,2340,2340,0
|
|
20231108,102200,92357705,2340,2340,2340,2340,32
|
|
20231108,102100,92282825,2350,2350,2350,2350,0
|
|
20231108,102000,92282825,2350,2350,2350,2350,0
|
|
20231108,101900,92282825,2350,2350,2350,2340,3213
|
|
20231108,101800,84749270,2350,2350,2350,2350,44
|
|
20231108,101700,84645870,2360,2360,2360,2360,0
|
|
20231108,101600,84645870,2360,2360,2360,2360,10
|
|
20231108,101500,84622270,2360,2360,2360,2360,0
|
|
20231108,101400,84622270,2360,2360,2360,2360,0
|
|
20231108,101300,84622270,2360,2360,2360,2360,0
|
|
20231108,101200,84622270,2360,2360,2360,2360,0
|
|
20231108,101100,84622270,2360,2360,2360,2360,0
|
|
20231108,101000,84622270,2360,2360,2360,2360,0
|
|
20231108,100900,84622270,2360,2360,2360,2360,0
|
|
20231108,100800,84622270,2360,2360,2360,2360,0
|
|
20231108,100700,84622270,2360,2360,2360,2360,0
|
|
20231108,100600,84622270,2360,2360,2360,2360,0
|
|
20231108,100500,84622270,2360,2360,2360,2360,1
|
|
20231108,100400,84619910,2340,2340,2340,2340,11
|
|
20231108,100300,84594170,2340,2340,2340,2340,100
|
|
20231108,100200,84360170,2340,2350,2350,2340,1947
|
|
20231108,100100,79794520,2350,2350,2350,2350,0
|
|
20231108,100000,79794520,2350,2350,2350,2350,501
|
|
20231108,095900,78617170,2360,2360,2360,2360,0
|
|
20231108,095800,78617170,2360,2360,2360,2360,0
|
|
20231108,095700,78617170,2360,2360,2360,2360,0
|
|
20231108,095600,78617170,2360,2360,2360,2360,5
|
|
20231108,095500,78605370,2360,2360,2360,2360,3
|
|
20231108,095400,78598290,2355,2355,2355,2355,0
|
|
20231108,095300,78598290,2355,2355,2355,2355,201
|
|
20231108,095200,78124935,2350,2350,2350,2350,0
|
|
20231108,095100,78124935,2350,2360,2360,2350,2702
|
|
20231108,095000,71754350,2355,2355,2355,2355,0
|
|
20231108,094900,71754350,2355,2360,2360,2355,1239
|
|
20231108,094800,68830380,2365,2365,2365,2365,356
|
|
20231108,094700,67988440,2365,2365,2365,2365,0
|
|
20231108,094600,67988440,2365,2370,2370,2365,24
|
|
20231108,094500,67931610,2365,2370,2370,2365,4075
|
|
20231108,094400,58293985,2365,2365,2365,2365,0
|
|
20231108,094300,58293985,2365,2365,2365,2365,0
|
|
20231108,094200,58293985,2365,2365,2365,2365,0
|
|
20231108,094100,58293985,2365,2365,2365,2365,200
|
|
20231108,094000,57820985,2370,2370,2370,2370,76
|
|
20231108,093900,57640865,2370,2370,2370,2370,2118
|
|
20231108,093800,52621205,2370,2380,2380,2370,5564
|
|
20231108,093700,39433645,2390,2390,2390,2390,1
|
|
20231108,093600,39431255,2395,2395,2395,2395,0
|
|
20231108,093500,39431255,2395,2395,2395,2395,0
|
|
20231108,093400,39431255,2395,2380,2395,2380,500
|
|
20231108,093300,38235640,2380,2380,2380,2380,800
|
|
20231108,093200,36331640,2380,2390,2390,2380,252
|
|
20231108,093100,35731860,2375,2375,2375,2375,4
|
|
20231108,093000,35722360,2375,2390,2390,2375,59
|
|
20231108,092900,35581965,2390,2385,2390,2385,1485
|
|
20231108,092800,32040235,2380,2380,2380,2380,324
|
|
20231108,092700,31269115,2385,2385,2385,2385,1
|
|
20231108,092600,31266730,2380,2380,2380,2380,143
|
|
20231108,092500,30926390,2370,2370,2370,2370,0
|
|
20231108,092400,30926390,2370,2370,2370,2370,685
|
|
20231108,092300,29302940,2370,2370,2370,2370,2
|
|
20231108,092200,29298200,2370,2370,2370,2370,196
|
|
20231108,092100,28833680,2370,2385,2385,2370,1103
|
|
20231108,092000,26219255,2380,2385,2385,2380,1004
|
|
20231108,091900,23829675,2385,2370,2385,2370,281
|
|
20231108,091800,23161540,2370,2370,2370,2370,10
|
|
20231108,091700,23137840,2375,2370,2375,2370,1092
|
|
20231108,091600,20544440,2370,2370,2370,2370,1364
|
|
20231108,091500,17311760,2375,2360,2375,2360,1250
|
|
20231108,091400,14349280,2370,2370,2370,2370,100
|
|
20231108,091300,14112280,2370,2370,2370,2370,0
|
|
20231108,091200,14112280,2370,2370,2370,2370,1
|
|
20231108,091100,14109910,2365,2360,2370,2360,1044
|
|
20231108,091000,11645850,2365,2365,2365,2365,0
|
|
20231108,090900,11645850,2365,2370,2370,2365,132
|
|
20231108,090800,11333620,2370,2370,2370,2370,1476
|
|
20231108,090700,7835500,2375,2375,2375,2375,532
|
|
20231108,090600,6572000,2375,2370,2375,2370,443
|
|
20231108,090500,5520115,2370,2375,2375,2370,528
|
|
20231108,090400,4268245,2380,2380,2380,2380,211
|
|
20231108,090300,3766065,2385,2380,2385,2380,124
|
|
20231108,090200,3470445,2375,2365,2375,2365,1126
|
|
20231108,090100,801585,2370,2375,2375,2370,4
|
|
20231108,090000,792100,2375,2370,2375,2370,334
|