646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194300,184390710,2320,2320,2320,2320,1705
|
|
20231102,194200,184390710,2320,2320,2320,2320,0
|
|
20231102,194100,184390710,2320,2320,2320,2320,0
|
|
20231102,194000,184390710,2320,2320,2320,2320,0
|
|
20231102,193900,184390710,2320,2320,2320,2320,0
|
|
20231102,193800,184390710,2320,2320,2320,2320,0
|
|
20231102,193700,184390710,2320,2320,2320,2320,0
|
|
20231102,193600,184390710,2320,2320,2320,2320,0
|
|
20231102,193500,184390710,2320,2320,2320,2320,0
|
|
20231102,193400,184390710,2320,2320,2320,2320,0
|
|
20231102,193300,184390710,2320,2320,2320,2320,0
|
|
20231102,193200,184390710,2320,2320,2320,2320,0
|
|
20231102,193100,184390710,2320,2320,2320,2320,0
|
|
20231102,193000,184390710,2320,2320,2320,2320,0
|
|
20231102,192900,184390710,2320,2320,2320,2320,0
|
|
20231102,192800,184390710,2320,2320,2320,2320,0
|
|
20231102,192700,184390710,2320,2320,2320,2320,0
|
|
20231102,192600,184390710,2320,2320,2320,2320,0
|
|
20231102,192500,184390710,2320,2320,2320,2320,0
|
|
20231102,192400,184390710,2320,2320,2320,2320,0
|
|
20231102,192300,184390710,2320,2320,2320,2320,0
|
|
20231102,192200,184390710,2320,2320,2320,2320,0
|
|
20231102,192100,184390710,2320,2320,2320,2320,0
|
|
20231102,192000,184390710,2320,2320,2320,2320,0
|
|
20231102,191900,184390710,2320,2320,2320,2320,0
|
|
20231102,191800,184390710,2320,2320,2320,2320,0
|
|
20231102,191700,184390710,2320,2320,2320,2320,0
|
|
20231102,191600,184390710,2320,2320,2320,2320,0
|
|
20231102,191500,184390710,2320,2320,2320,2320,0
|
|
20231102,191400,184390710,2320,2320,2320,2320,0
|
|
20231102,191300,184390710,2320,2320,2320,2320,1705
|
|
20231102,191200,184390710,2320,2320,2320,2320,0
|
|
20231102,191100,184390710,2320,2320,2320,2320,0
|
|
20231102,191000,184390710,2320,2320,2320,2320,0
|
|
20231102,190900,184390710,2320,2320,2320,2320,0
|
|
20231102,190800,184390710,2320,2320,2320,2320,0
|
|
20231102,190700,184390710,2320,2320,2320,2320,0
|
|
20231102,190600,184390710,2320,2320,2320,2320,0
|
|
20231102,190500,184390710,2320,2320,2320,2320,0
|
|
20231102,190400,184390710,2320,2320,2320,2320,0
|
|
20231102,190300,184390710,2320,2320,2320,2320,0
|
|
20231102,190200,184390710,2320,2320,2320,2320,0
|
|
20231102,190100,184390710,2320,2320,2320,2320,0
|
|
20231102,190000,184390710,2320,2320,2320,2320,0
|
|
20231102,185900,184390710,2320,2320,2320,2320,0
|
|
20231102,185800,184390710,2320,2320,2320,2320,0
|
|
20231102,185700,184390710,2320,2320,2320,2320,0
|
|
20231102,185600,184390710,2320,2320,2320,2320,0
|
|
20231102,185500,184390710,2320,2320,2320,2320,0
|
|
20231102,185400,184390710,2320,2320,2320,2320,0
|
|
20231102,185300,184390710,2320,2320,2320,2320,0
|
|
20231102,185200,184390710,2320,2320,2320,2320,0
|
|
20231102,185100,184390710,2320,2320,2320,2320,0
|
|
20231102,185000,184390710,2320,2320,2320,2320,0
|
|
20231102,184900,184390710,2320,2320,2320,2320,0
|
|
20231102,184800,184390710,2320,2320,2320,2320,0
|
|
20231102,184700,184390710,2320,2320,2320,2320,0
|
|
20231102,184600,184390710,2320,2320,2320,2320,0
|
|
20231102,184500,184390710,2320,2320,2320,2320,0
|
|
20231102,184400,184390710,2320,2320,2320,2320,0
|
|
20231102,184300,184390710,2320,2320,2320,2320,1705
|
|
20231102,184200,184390710,2320,2320,2320,2320,0
|
|
20231102,184100,184390710,2320,2320,2320,2320,0
|
|
20231102,184000,184390710,2320,2320,2320,2320,0
|
|
20231102,183900,184390710,2320,2320,2320,2320,0
|
|
20231102,183800,184390710,2320,2320,2320,2320,0
|
|
20231102,183700,184390710,2320,2320,2320,2320,0
|
|
20231102,183600,184390710,2320,2320,2320,2320,0
|
|
20231102,183500,184390710,2320,2320,2320,2320,0
|
|
20231102,183400,184390710,2320,2320,2320,2320,0
|
|
20231102,183300,184390710,2320,2320,2320,2320,0
|
|
20231102,183200,184390710,2320,2320,2320,2320,0
|
|
20231102,183100,184390710,2320,2320,2320,2320,0
|
|
20231102,183000,184390710,2320,2320,2320,2320,0
|
|
20231102,182900,184390710,2320,2320,2320,2320,0
|
|
20231102,182800,184390710,2320,2320,2320,2320,0
|
|
20231102,182700,184390710,2320,2320,2320,2320,0
|
|
20231102,182600,184390710,2320,2320,2320,2320,0
|
|
20231102,182500,184390710,2320,2320,2320,2320,0
|
|
20231102,182400,184390710,2320,2320,2320,2320,0
|
|
20231102,182300,184390710,2320,2320,2320,2320,0
|
|
20231102,182200,184390710,2320,2320,2320,2320,0
|
|
20231102,182100,184390710,2320,2320,2320,2320,0
|
|
20231102,182000,184390710,2320,2320,2320,2320,0
|
|
20231102,181900,184390710,2320,2320,2320,2320,0
|
|
20231102,181800,184390710,2320,2320,2320,2320,0
|
|
20231102,181700,184390710,2320,2320,2320,2320,0
|
|
20231102,181600,184390710,2320,2320,2320,2320,0
|
|
20231102,181500,184390710,2320,2320,2320,2320,0
|
|
20231102,181400,184390710,2320,2320,2320,2320,0
|
|
20231102,181300,184390710,2320,2320,2320,2320,1705
|
|
20231102,181200,184390710,2320,2320,2320,2320,0
|
|
20231102,181100,184390710,2320,2320,2320,2320,0
|
|
20231102,181000,184390710,2320,2320,2320,2320,0
|
|
20231102,180900,184390710,2320,2320,2320,2320,0
|
|
20231102,180800,184390710,2320,2320,2320,2320,0
|
|
20231102,180700,184390710,2320,2320,2320,2320,0
|
|
20231102,180600,184390710,2320,2320,2320,2320,0
|
|
20231102,180500,184390710,2320,2320,2320,2320,0
|
|
20231102,180400,184390710,2320,2320,2320,2320,0
|
|
20231102,180300,184390710,2320,2320,2320,2320,0
|
|
20231102,180200,184390710,2320,2320,2320,2320,0
|
|
20231102,180100,184390710,2320,2320,2320,2320,0
|
|
20231102,180000,184390710,2320,2320,2320,2320,0
|
|
20231102,175900,184390710,2320,2320,2320,2320,0
|
|
20231102,175800,184390710,2320,2320,2320,2320,0
|
|
20231102,175700,184390710,2320,2320,2320,2320,0
|
|
20231102,175600,184390710,2320,2320,2320,2320,0
|
|
20231102,175500,184390710,2320,2320,2320,2320,0
|
|
20231102,175400,184390710,2320,2320,2320,2320,0
|
|
20231102,175300,184390710,2320,2320,2320,2320,0
|
|
20231102,175200,184390710,2320,2320,2320,2320,0
|
|
20231102,175100,184390710,2320,2320,2320,2320,0
|
|
20231102,175000,184390710,2320,2320,2320,2320,0
|
|
20231102,174900,184390710,2320,2320,2320,2320,0
|
|
20231102,174800,184390710,2320,2320,2320,2320,0
|
|
20231102,174700,184390710,2320,2320,2320,2320,0
|
|
20231102,174600,184390710,2320,2320,2320,2320,0
|
|
20231102,174500,184390710,2320,2320,2320,2320,0
|
|
20231102,174400,184390710,2320,2320,2320,2320,0
|
|
20231102,174300,184390710,2320,2320,2320,2320,1705
|
|
20231102,174200,184390710,2320,2320,2320,2320,0
|
|
20231102,174100,184390710,2320,2320,2320,2320,0
|
|
20231102,174000,184390710,2320,2320,2320,2320,0
|
|
20231102,173900,184390710,2320,2320,2320,2320,0
|
|
20231102,173800,184390710,2320,2320,2320,2320,0
|
|
20231102,173700,184390710,2320,2320,2320,2320,0
|
|
20231102,173600,184390710,2320,2320,2320,2320,0
|
|
20231102,173500,184390710,2320,2320,2320,2320,0
|
|
20231102,173400,184390710,2320,2320,2320,2320,0
|
|
20231102,173300,184390710,2320,2320,2320,2320,0
|
|
20231102,173200,184390710,2320,2320,2320,2320,0
|
|
20231102,173100,184390710,2320,2320,2320,2320,0
|
|
20231102,173000,184390710,2320,2320,2320,2320,0
|
|
20231102,172900,184390710,2320,2320,2320,2320,0
|
|
20231102,172800,184390710,2320,2320,2320,2320,0
|
|
20231102,172700,184390710,2320,2320,2320,2320,0
|
|
20231102,172600,184390710,2320,2320,2320,2320,0
|
|
20231102,172500,184390710,2320,2320,2320,2320,0
|
|
20231102,172400,184390710,2320,2320,2320,2320,0
|
|
20231102,172300,184390710,2320,2320,2320,2320,0
|
|
20231102,172200,184390710,2320,2320,2320,2320,0
|
|
20231102,172100,184390710,2320,2320,2320,2320,0
|
|
20231102,172000,184390710,2320,2320,2320,2320,0
|
|
20231102,171900,184390710,2320,2320,2320,2320,0
|
|
20231102,171800,184390710,2320,2320,2320,2320,0
|
|
20231102,171700,184390710,2320,2320,2320,2320,0
|
|
20231102,171600,184390710,2320,2320,2320,2320,0
|
|
20231102,171500,184390710,2320,2320,2320,2320,0
|
|
20231102,171400,184390710,2320,2320,2320,2320,0
|
|
20231102,171300,184390710,2320,2320,2320,2320,1705
|
|
20231102,171200,184390710,2320,2320,2320,2320,0
|
|
20231102,171100,184390710,2320,2320,2320,2320,0
|
|
20231102,171000,184390710,2320,2320,2320,2320,0
|
|
20231102,170900,184390710,2320,2320,2320,2320,0
|
|
20231102,170800,184390710,2320,2320,2320,2320,0
|
|
20231102,170700,184390710,2320,2320,2320,2320,0
|
|
20231102,170600,184390710,2320,2320,2320,2320,0
|
|
20231102,170500,184390710,2320,2320,2320,2320,0
|
|
20231102,170400,184390710,2320,2320,2320,2320,0
|
|
20231102,170300,184390710,2320,2320,2320,2320,0
|
|
20231102,170200,184390710,2320,2320,2320,2320,0
|
|
20231102,170100,184390710,2320,2320,2320,2320,0
|
|
20231102,170000,184390710,2320,2320,2320,2320,0
|
|
20231102,165900,184390710,2320,2320,2320,2320,0
|
|
20231102,165800,184390710,2320,2320,2320,2320,0
|
|
20231102,165700,184390710,2320,2320,2320,2320,0
|
|
20231102,165600,184390710,2320,2320,2320,2320,0
|
|
20231102,165500,184390710,2320,2320,2320,2320,0
|
|
20231102,165400,184390710,2320,2320,2320,2320,0
|
|
20231102,165300,184390710,2320,2320,2320,2320,0
|
|
20231102,165200,184390710,2320,2320,2320,2320,0
|
|
20231102,165100,184390710,2320,2320,2320,2320,0
|
|
20231102,165000,184390710,2320,2320,2320,2320,0
|
|
20231102,164900,184390710,2320,2320,2320,2320,0
|
|
20231102,164800,184390710,2320,2320,2320,2320,0
|
|
20231102,164700,184390710,2320,2320,2320,2320,0
|
|
20231102,164600,184390710,2320,2320,2320,2320,0
|
|
20231102,164500,184390710,2320,2320,2320,2320,0
|
|
20231102,164400,184390710,2320,2320,2320,2320,0
|
|
20231102,164300,184390710,2320,2320,2320,2320,1705
|
|
20231102,164200,184390710,2320,2320,2320,2320,0
|
|
20231102,164100,184390710,2320,2320,2320,2320,0
|
|
20231102,164000,184390710,2320,2320,2320,2320,0
|
|
20231102,163900,184390710,2320,2320,2320,2320,0
|
|
20231102,163800,184390710,2320,2320,2320,2320,0
|
|
20231102,163700,184390710,2320,2320,2320,2320,0
|
|
20231102,163600,184390710,2320,2320,2320,2320,0
|
|
20231102,163500,184390710,2320,2320,2320,2320,0
|
|
20231102,163400,184390710,2320,2320,2320,2320,0
|
|
20231102,163300,184390710,2320,2320,2320,2320,0
|
|
20231102,163200,184390710,2320,2320,2320,2320,0
|
|
20231102,163100,184390710,2320,2320,2320,2320,0
|
|
20231102,163000,184390710,2320,2320,2320,2320,0
|
|
20231102,162900,184390710,2320,2320,2320,2320,0
|
|
20231102,162800,184390710,2320,2320,2320,2320,0
|
|
20231102,162700,184390710,2320,2320,2320,2320,0
|
|
20231102,162600,184390710,2320,2320,2320,2320,0
|
|
20231102,162500,184390710,2320,2320,2320,2320,0
|
|
20231102,162400,184390710,2320,2320,2320,2320,0
|
|
20231102,162300,184390710,2320,2320,2320,2320,0
|
|
20231102,162200,184390710,2320,2320,2320,2320,0
|
|
20231102,162100,184390710,2320,2320,2320,2320,0
|
|
20231102,162000,184390710,2320,2320,2320,2320,0
|
|
20231102,161900,184390710,2320,2320,2320,2320,0
|
|
20231102,161800,184390710,2320,2320,2320,2320,0
|
|
20231102,161700,184390710,2320,2320,2320,2320,0
|
|
20231102,161600,184390710,2320,2320,2320,2320,0
|
|
20231102,161500,184390710,2320,2320,2320,2320,0
|
|
20231102,161400,184390710,2320,2320,2320,2320,0
|
|
20231102,161300,184390710,2320,2320,2320,2320,1705
|
|
20231102,161200,184390710,2320,2320,2320,2320,0
|
|
20231102,161100,184390710,2320,2320,2320,2320,0
|
|
20231102,161000,184390710,2320,2320,2320,2320,0
|
|
20231102,160900,184390710,2320,2320,2320,2320,0
|
|
20231102,160800,184390710,2320,2320,2320,2320,0
|
|
20231102,160700,184390710,2320,2320,2320,2320,0
|
|
20231102,160600,184390710,2320,2320,2320,2320,0
|
|
20231102,160500,184390710,2320,2320,2320,2320,0
|
|
20231102,160400,184390710,2320,2320,2320,2320,0
|
|
20231102,160300,184390710,2320,2320,2320,2320,0
|
|
20231102,160200,184390710,2320,2320,2320,2320,0
|
|
20231102,160100,184390710,2320,2320,2320,2320,0
|
|
20231102,160000,184390710,2320,2320,2320,2320,0
|
|
20231102,155900,184390710,2320,2320,2320,2320,0
|
|
20231102,155800,184390710,2320,2320,2320,2320,0
|
|
20231102,155700,184390710,2320,2320,2320,2320,0
|
|
20231102,155600,184390710,2320,2320,2320,2320,0
|
|
20231102,155500,184390710,2320,2320,2320,2320,0
|
|
20231102,155400,184390710,2320,2320,2320,2320,0
|
|
20231102,155300,184390710,2320,2320,2320,2320,0
|
|
20231102,155200,184390710,2320,2320,2320,2320,0
|
|
20231102,155100,184390710,2320,2320,2320,2320,0
|
|
20231102,155000,184390710,2320,2320,2320,2320,0
|
|
20231102,154900,184390710,2320,2320,2320,2320,0
|
|
20231102,154800,184390710,2320,2320,2320,2320,0
|
|
20231102,154700,184390710,2320,2320,2320,2320,0
|
|
20231102,154600,184390710,2320,2320,2320,2320,0
|
|
20231102,154500,184390710,2320,2320,2320,2320,0
|
|
20231102,154400,184390710,2320,2320,2320,2320,0
|
|
20231102,154300,184390710,2320,2320,2320,2320,1705
|
|
20231102,154200,184390710,2320,2320,2320,2320,0
|
|
20231102,154100,184390710,2320,2320,2320,2320,0
|
|
20231102,154000,184390710,2320,2320,2320,2320,0
|
|
20231102,153900,184390710,2320,2320,2320,2320,0
|
|
20231102,153800,184390710,2320,2320,2320,2320,0
|
|
20231102,153700,184390710,2320,2320,2320,2320,0
|
|
20231102,153600,184390710,2320,2320,2320,2320,0
|
|
20231102,153500,184390710,2320,2320,2320,2320,0
|
|
20231102,153400,184390710,2320,2320,2320,2320,0
|
|
20231102,153300,184390710,2320,2320,2320,2320,0
|
|
20231102,153200,184390710,2320,2320,2320,2320,0
|
|
20231102,153100,184390710,2320,2320,2320,2320,0
|
|
20231102,153000,184390710,2320,2320,2320,2320,1705
|
|
20231102,152900,180435110,2325,2325,2325,2325,0
|
|
20231102,152800,180435110,2325,2325,2325,2325,0
|
|
20231102,152700,180435110,2325,2325,2325,2325,0
|
|
20231102,152600,180435110,2325,2325,2325,2325,0
|
|
20231102,152500,180435110,2325,2325,2325,2325,0
|
|
20231102,152400,180435110,2325,2325,2325,2325,0
|
|
20231102,152300,180435110,2325,2325,2325,2325,0
|
|
20231102,152200,180435110,2325,2325,2325,2325,0
|
|
20231102,152100,180435110,2325,2325,2325,2325,0
|
|
20231102,152000,180435110,2325,2325,2325,2325,0
|
|
20231102,151900,180435110,2325,2325,2325,2325,0
|
|
20231102,151800,180435110,2325,2325,2325,2325,0
|
|
20231102,151700,180435110,2325,2325,2325,2325,3067
|
|
20231102,151600,173304335,2325,2325,2325,2325,7
|
|
20231102,151500,173288060,2325,2325,2325,2325,600
|
|
20231102,151400,171893060,2335,2335,2335,2335,0
|
|
20231102,151300,171893060,2335,2335,2335,2335,1
|
|
20231102,151200,171890725,2320,2320,2320,2320,20
|
|
20231102,151100,171844325,2325,2325,2325,2325,0
|
|
20231102,151000,171844325,2325,2325,2325,2325,161
|
|
20231102,150900,171470000,2325,2325,2325,2325,130
|
|
20231102,150800,171167750,2325,2325,2325,2325,1
|
|
20231102,150700,171165425,2325,2320,2325,2320,22
|
|
20231102,150600,171114330,2320,2320,2320,2320,0
|
|
20231102,150500,171114330,2320,2325,2330,2320,414
|
|
20231102,150400,170152850,2325,2325,2325,2325,5
|
|
20231102,150300,170141225,2335,2335,2335,2335,0
|
|
20231102,150200,170141225,2335,2330,2335,2330,2
|
|
20231102,150100,170136560,2330,2330,2330,2330,0
|
|
20231102,150000,170136560,2330,2330,2330,2330,0
|
|
20231102,145900,170136560,2330,2330,2330,2330,50
|
|
20231102,145800,170020060,2330,2330,2330,2330,0
|
|
20231102,145700,170020060,2330,2330,2330,2330,6
|
|
20231102,145600,170006080,2335,2335,2335,2335,1
|
|
20231102,145500,170003745,2330,2330,2330,2330,209
|
|
20231102,145400,169516775,2315,2315,2315,2315,0
|
|
20231102,145300,169516775,2315,2315,2315,2315,0
|
|
20231102,145200,169516775,2315,2315,2315,2315,0
|
|
20231102,145100,169516775,2315,2315,2315,2315,0
|
|
20231102,145000,169516775,2315,2315,2315,2315,46
|
|
20231102,144900,169410285,2330,2330,2330,2330,0
|
|
20231102,144800,169410285,2330,2330,2330,2330,0
|
|
20231102,144700,169410285,2330,2330,2330,2330,1
|
|
20231102,144600,169407955,2330,2330,2330,2330,0
|
|
20231102,144500,169407955,2330,2330,2330,2330,1
|
|
20231102,144400,169405625,2315,2315,2315,2315,0
|
|
20231102,144300,169405625,2315,2315,2315,2315,0
|
|
20231102,144200,169405625,2315,2315,2315,2315,0
|
|
20231102,144100,169405625,2315,2315,2315,2315,300
|
|
20231102,144000,168711125,2320,2320,2320,2320,5
|
|
20231102,143900,168699525,2315,2315,2315,2315,0
|
|
20231102,143800,168699525,2315,2315,2315,2315,0
|
|
20231102,143700,168699525,2315,2315,2315,2315,0
|
|
20231102,143600,168699525,2315,2320,2320,2315,505
|
|
20231102,143500,167530430,2320,2320,2320,2320,117
|
|
20231102,143400,167258990,2320,2320,2320,2320,500
|
|
20231102,143300,166098990,2325,2325,2325,2325,219
|
|
20231102,143200,165589815,2330,2330,2330,2330,0
|
|
20231102,143100,165589815,2330,2330,2330,2330,20
|
|
20231102,143000,165543215,2325,2325,2325,2325,1
|
|
20231102,142900,165540890,2330,2330,2330,2330,0
|
|
20231102,142800,165540890,2330,2330,2330,2330,0
|
|
20231102,142700,165540890,2330,2330,2330,2330,0
|
|
20231102,142600,165540890,2330,2330,2330,2330,0
|
|
20231102,142500,165540890,2330,2330,2330,2330,0
|
|
20231102,142400,165540890,2330,2330,2330,2330,0
|
|
20231102,142300,165540890,2330,2330,2330,2330,100
|
|
20231102,142200,165307890,2330,2330,2330,2330,1
|
|
20231102,142100,165305560,2320,2320,2320,2320,0
|
|
20231102,142000,165305560,2320,2320,2320,2320,0
|
|
20231102,141900,165305560,2320,2320,2320,2320,0
|
|
20231102,141800,165305560,2320,2320,2320,2320,0
|
|
20231102,141700,165305560,2320,2320,2320,2320,0
|
|
20231102,141600,165305560,2320,2320,2320,2320,88
|
|
20231102,141500,165101400,2320,2320,2320,2320,200
|
|
20231102,141400,164637400,2330,2330,2330,2330,0
|
|
20231102,141300,164637400,2330,2330,2330,2330,0
|
|
20231102,141200,164637400,2330,2330,2330,2330,3
|
|
20231102,141100,164630410,2335,2335,2335,2335,10
|
|
20231102,141000,164607060,2335,2335,2335,2335,0
|
|
20231102,140900,164607060,2335,2335,2335,2335,0
|
|
20231102,140800,164607060,2335,2335,2335,2335,0
|
|
20231102,140700,164607060,2335,2330,2335,2330,300
|
|
20231102,140600,163907870,2325,2325,2325,2325,42
|
|
20231102,140500,163810220,2335,2335,2335,2335,0
|
|
20231102,140400,163810220,2335,2335,2335,2335,0
|
|
20231102,140300,163810220,2335,2335,2335,2335,0
|
|
20231102,140200,163810220,2335,2335,2335,2335,0
|
|
20231102,140100,163810220,2335,2335,2335,2335,0
|
|
20231102,140000,163810220,2335,2335,2335,2335,0
|
|
20231102,135900,163810220,2335,2335,2335,2335,0
|
|
20231102,135800,163810220,2335,2335,2335,2335,0
|
|
20231102,135700,163810220,2335,2335,2335,2335,0
|
|
20231102,135600,163810220,2335,2335,2335,2335,0
|
|
20231102,135500,163810220,2335,2335,2335,2335,200
|
|
20231102,135400,163343220,2335,2335,2335,2335,0
|
|
20231102,135300,163343220,2335,2335,2335,2335,500
|
|
20231102,135200,162175720,2330,2330,2330,2330,0
|
|
20231102,135100,162175720,2330,2330,2330,2330,0
|
|
20231102,135000,162175720,2330,2330,2330,2330,17
|
|
20231102,134900,162136110,2330,2320,2330,2320,1560
|
|
20231102,134800,158513810,2330,2330,2330,2330,0
|
|
20231102,134700,158513810,2330,2330,2330,2330,0
|
|
20231102,134600,158513810,2330,2330,2330,2330,0
|
|
20231102,134500,158513810,2330,2320,2330,2320,6
|
|
20231102,134400,158499880,2325,2325,2325,2325,143
|
|
20231102,134300,158167405,2325,2325,2325,2325,0
|
|
20231102,134200,158167405,2325,2325,2325,2325,431
|
|
20231102,134100,157165330,2330,2330,2330,2330,0
|
|
20231102,134000,157165330,2330,2330,2330,2330,1
|
|
20231102,133900,157163000,2325,2325,2325,2325,200
|
|
20231102,133800,156698000,2325,2325,2325,2325,170
|
|
20231102,133700,156302750,2330,2330,2330,2330,0
|
|
20231102,133600,156302750,2330,2330,2330,2330,0
|
|
20231102,133500,156302750,2330,2330,2330,2330,0
|
|
20231102,133400,156302750,2330,2330,2330,2330,0
|
|
20231102,133300,156302750,2330,2330,2330,2330,0
|
|
20231102,133200,156302750,2330,2330,2330,2330,0
|
|
20231102,133100,156302750,2330,2330,2330,2330,0
|
|
20231102,133000,156302750,2330,2330,2330,2330,0
|
|
20231102,132900,156302750,2330,2330,2330,2330,0
|
|
20231102,132800,156302750,2330,2330,2330,2330,2
|
|
20231102,132700,156298090,2325,2325,2325,2325,0
|
|
20231102,132600,156298090,2325,2325,2325,2325,0
|
|
20231102,132500,156298090,2325,2325,2325,2325,0
|
|
20231102,132400,156298090,2325,2325,2325,2325,50
|
|
20231102,132300,156181840,2330,2330,2330,2330,0
|
|
20231102,132200,156181840,2330,2330,2330,2330,0
|
|
20231102,132100,156181840,2330,2330,2330,2330,40
|
|
20231102,132000,156088640,2340,2340,2340,2340,0
|
|
20231102,131900,156088640,2340,2340,2340,2340,0
|
|
20231102,131800,156088640,2340,2340,2340,2340,0
|
|
20231102,131700,156088640,2340,2340,2340,2340,0
|
|
20231102,131600,156088640,2340,2340,2340,2340,0
|
|
20231102,131500,156088640,2340,2340,2340,2340,0
|
|
20231102,131400,156088640,2340,2340,2340,2340,0
|
|
20231102,131300,156088640,2340,2340,2340,2340,0
|
|
20231102,131200,156088640,2340,2340,2340,2340,0
|
|
20231102,131100,156088640,2340,2340,2340,2340,0
|
|
20231102,131000,156088640,2340,2340,2340,2340,0
|
|
20231102,130900,156088640,2340,2340,2340,2340,0
|
|
20231102,130800,156088640,2340,2340,2340,2340,0
|
|
20231102,130700,156088640,2340,2340,2340,2340,0
|
|
20231102,130600,156088640,2340,2340,2340,2340,0
|
|
20231102,130500,156088640,2340,2340,2340,2340,1
|
|
20231102,130400,156086300,2330,2330,2330,2330,200
|
|
20231102,130300,155620300,2340,2340,2340,2340,0
|
|
20231102,130200,155620300,2340,2340,2340,2340,0
|
|
20231102,130100,155620300,2340,2340,2340,2340,0
|
|
20231102,130000,155620300,2340,2340,2340,2340,0
|
|
20231102,125900,155620300,2340,2340,2340,2340,0
|
|
20231102,125800,155620300,2340,2340,2340,2340,0
|
|
20231102,125700,155620300,2340,2340,2340,2340,0
|
|
20231102,125600,155620300,2340,2340,2340,2340,0
|
|
20231102,125500,155620300,2340,2340,2340,2340,0
|
|
20231102,125400,155620300,2340,2340,2340,2340,20
|
|
20231102,125300,155573500,2340,2340,2340,2340,0
|
|
20231102,125200,155573500,2340,2340,2340,2340,0
|
|
20231102,125100,155573500,2340,2340,2340,2340,0
|
|
20231102,125000,155573500,2340,2340,2340,2340,0
|
|
20231102,124900,155573500,2340,2335,2340,2335,11
|
|
20231102,124800,155547790,2330,2330,2330,2330,0
|
|
20231102,124700,155547790,2330,2330,2330,2330,0
|
|
20231102,124600,155547790,2330,2330,2330,2330,11
|
|
20231102,124500,155522160,2330,2335,2335,2330,136
|
|
20231102,124400,155205275,2340,2340,2340,2340,0
|
|
20231102,124300,155205275,2340,2340,2340,2340,0
|
|
20231102,124200,155205275,2340,2340,2340,2340,0
|
|
20231102,124100,155205275,2340,2340,2340,2340,0
|
|
20231102,124000,155205275,2340,2340,2340,2340,0
|
|
20231102,123900,155205275,2340,2340,2340,2340,0
|
|
20231102,123800,155205275,2340,2340,2340,2340,0
|
|
20231102,123700,155205275,2340,2340,2340,2340,0
|
|
20231102,123600,155205275,2340,2340,2340,2340,0
|
|
20231102,123500,155205275,2340,2340,2340,2340,0
|
|
20231102,123400,155205275,2340,2340,2340,2340,1
|
|
20231102,123300,155202935,2340,2340,2340,2340,0
|
|
20231102,123200,155202935,2340,2340,2340,2340,0
|
|
20231102,123100,155202935,2340,2340,2340,2340,0
|
|
20231102,123000,155202935,2340,2340,2340,2340,0
|
|
20231102,122900,155202935,2340,2340,2340,2340,0
|
|
20231102,122800,155202935,2340,2340,2340,2340,0
|
|
20231102,122700,155202935,2340,2340,2340,2340,0
|
|
20231102,122600,155202935,2340,2340,2340,2340,0
|
|
20231102,122500,155202935,2340,2340,2340,2340,0
|
|
20231102,122400,155202935,2340,2340,2340,2340,0
|
|
20231102,122300,155202935,2340,2340,2340,2340,0
|
|
20231102,122200,155202935,2340,2340,2340,2340,0
|
|
20231102,122100,155202935,2340,2340,2340,2340,0
|
|
20231102,122000,155202935,2340,2340,2340,2340,0
|
|
20231102,121900,155202935,2340,2340,2340,2340,0
|
|
20231102,121800,155202935,2340,2340,2340,2340,0
|
|
20231102,121700,155202935,2340,2340,2340,2340,1
|
|
20231102,121600,155200595,2325,2325,2325,2325,0
|
|
20231102,121500,155200595,2325,2325,2325,2325,0
|
|
20231102,121400,155200595,2325,2325,2325,2325,0
|
|
20231102,121300,155200595,2325,2325,2325,2325,100
|
|
20231102,121200,154968095,2325,2325,2325,2325,0
|
|
20231102,121100,154968095,2325,2325,2325,2325,1
|
|
20231102,121000,154965770,2340,2340,2340,2340,0
|
|
20231102,120900,154965770,2340,2340,2340,2340,1
|
|
20231102,120800,154963430,2320,2320,2320,2320,0
|
|
20231102,120700,154963430,2320,2320,2320,2320,1
|
|
20231102,120600,154961110,2340,2340,2340,2340,2
|
|
20231102,120500,154956430,2340,2320,2340,2320,6
|
|
20231102,120400,154942490,2320,2320,2320,2320,0
|
|
20231102,120300,154942490,2320,2325,2325,2320,90
|
|
20231102,120200,154733520,2340,2340,2340,2340,1
|
|
20231102,120100,154731180,2325,2330,2340,2325,310
|
|
20231102,120000,154008865,2335,2335,2335,2335,28
|
|
20231102,115900,153943485,2345,2345,2345,2345,1
|
|
20231102,115800,153941140,2335,2335,2335,2335,0
|
|
20231102,115700,153941140,2335,2335,2335,2335,21
|
|
20231102,115600,153892105,2335,2335,2335,2335,0
|
|
20231102,115500,153892105,2335,2335,2335,2335,0
|
|
20231102,115400,153892105,2335,2335,2335,2335,0
|
|
20231102,115300,153892105,2335,2335,2335,2335,0
|
|
20231102,115200,153892105,2335,2345,2345,2335,2
|
|
20231102,115100,153887425,2330,2330,2330,2330,0
|
|
20231102,115000,153887425,2330,2330,2330,2330,0
|
|
20231102,114900,153887425,2330,2330,2330,2330,0
|
|
20231102,114800,153887425,2330,2330,2330,2330,885
|
|
20231102,114700,151825375,2330,2330,2330,2330,0
|
|
20231102,114600,151825375,2330,2340,2340,2330,6
|
|
20231102,114500,151811375,2335,2335,2335,2335,5
|
|
20231102,114400,151799700,2345,2345,2345,2345,0
|
|
20231102,114300,151799700,2345,2345,2345,2345,0
|
|
20231102,114200,151799700,2345,2345,2345,2345,0
|
|
20231102,114100,151799700,2345,2345,2345,2345,0
|
|
20231102,114000,151799700,2345,2345,2345,2345,1049
|
|
20231102,113900,149339795,2350,2350,2350,2350,0
|
|
20231102,113800,149339795,2350,2350,2350,2350,0
|
|
20231102,113700,149339795,2350,2350,2350,2345,788
|
|
20231102,113600,147488245,2350,2350,2350,2350,10
|
|
20231102,113500,147464745,2350,2355,2355,2350,2
|
|
20231102,113400,147460040,2350,2350,2350,2350,94
|
|
20231102,113300,147239140,2345,2345,2345,2345,0
|
|
20231102,113200,147239140,2345,2350,2350,2345,22
|
|
20231102,113100,147187445,2355,2350,2355,2350,99
|
|
20231102,113000,146954325,2355,2355,2355,2355,0
|
|
20231102,112900,146954325,2355,2340,2355,2340,6
|
|
20231102,112800,146940270,2345,2345,2355,2345,452
|
|
20231102,112700,145880320,2335,2340,2340,2335,451
|
|
20231102,112600,144826985,2330,2330,2330,2330,0
|
|
20231102,112500,144826985,2330,2330,2330,2330,0
|
|
20231102,112400,144826985,2330,2355,2355,2330,13
|
|
20231102,112300,144796395,2355,2350,2355,2350,1148
|
|
20231102,112200,142098020,2350,2350,2350,2350,1
|
|
20231102,112100,142095670,2340,2340,2340,2340,1717
|
|
20231102,112000,138077890,2340,2340,2340,2340,0
|
|
20231102,111900,138077890,2340,2330,2340,2320,9267
|
|
20231102,111800,116568140,2320,2320,2320,2320,0
|
|
20231102,111700,116568140,2320,2330,2330,2320,753
|
|
20231102,111600,114818635,2340,2340,2340,2340,50
|
|
20231102,111500,114701635,2340,2340,2340,2340,132
|
|
20231102,111400,114392755,2345,2345,2345,2345,0
|
|
20231102,111300,114392755,2345,2345,2345,2345,0
|
|
20231102,111200,114392755,2345,2345,2345,2345,11
|
|
20231102,111100,114366960,2320,2330,2330,2320,2000
|
|
20231102,111000,109723555,2345,2345,2345,2345,0
|
|
20231102,110900,109723555,2345,2345,2345,2345,0
|
|
20231102,110800,109723555,2345,2345,2345,2345,0
|
|
20231102,110700,109723555,2345,2330,2345,2330,1007
|
|
20231102,110600,107377230,2330,2330,2330,2330,270
|
|
20231102,110500,106748130,2345,2345,2345,2345,2
|
|
20231102,110400,106743440,2335,2335,2335,2335,500
|
|
20231102,110300,105575940,2350,2335,2350,2335,2
|
|
20231102,110200,105571255,2350,2335,2350,2335,2
|
|
20231102,110100,105566570,2350,2350,2350,2350,3
|
|
20231102,110000,105559520,2345,2350,2350,2345,864
|
|
20231102,105900,103533435,2350,2350,2350,2350,0
|
|
20231102,105800,103533435,2350,2350,2350,2350,10
|
|
20231102,105700,103509935,2350,2340,2350,2340,141
|
|
20231102,105600,103179960,2340,2340,2340,2340,0
|
|
20231102,105500,103179960,2340,2340,2340,2340,1
|
|
20231102,105400,103177620,2330,2330,2330,2330,644
|
|
20231102,105300,101677100,2335,2340,2340,2335,144
|
|
20231102,105200,101340200,2340,2340,2340,2340,0
|
|
20231102,105100,101340200,2340,2340,2340,2340,0
|
|
20231102,105000,101340200,2340,2350,2350,2340,2
|
|
20231102,104900,101335510,2350,2350,2350,2350,1
|
|
20231102,104800,101333160,2345,2345,2345,2345,14
|
|
20231102,104700,101300330,2355,2355,2355,2355,0
|
|
20231102,104600,101300330,2355,2355,2355,2355,339
|
|
20231102,104500,100501985,2355,2350,2355,2350,500
|
|
20231102,104400,99325480,2355,2355,2355,2355,0
|
|
20231102,104300,99325480,2355,2355,2355,2355,0
|
|
20231102,104200,99325480,2355,2355,2355,2355,0
|
|
20231102,104100,99325480,2355,2355,2355,2355,0
|
|
20231102,104000,99325480,2355,2355,2355,2355,0
|
|
20231102,103900,99325480,2355,2345,2355,2340,106
|
|
20231102,103800,99077350,2355,2350,2355,2350,12
|
|
20231102,103700,99049140,2350,2350,2350,2350,3115
|
|
20231102,103600,91728890,2355,2355,2355,2355,125
|
|
20231102,103500,91434515,2355,2355,2355,2355,0
|
|
20231102,103400,91434515,2355,2355,2355,2355,0
|
|
20231102,103300,91434515,2355,2355,2355,2355,7
|
|
20231102,103200,91418030,2355,2355,2355,2355,0
|
|
20231102,103100,91418030,2355,2355,2355,2355,101
|
|
20231102,103000,91180175,2355,2350,2355,2350,50
|
|
20231102,102900,91062470,2350,2350,2350,2350,1
|
|
20231102,102800,91060120,2350,2355,2355,2350,1147
|
|
20231102,102700,88364660,2355,2355,2355,2355,0
|
|
20231102,102600,88364660,2355,2355,2355,2355,0
|
|
20231102,102500,88364660,2355,2355,2355,2355,0
|
|
20231102,102400,88364660,2355,2355,2355,2355,1
|
|
20231102,102300,88362305,2350,2350,2350,2350,557
|
|
20231102,102200,87053355,2360,2360,2360,2360,0
|
|
20231102,102100,87053355,2360,2350,2360,2350,628
|
|
20231102,102000,85577545,2360,2355,2360,2355,2431
|
|
20231102,101900,79852040,2350,2350,2350,2350,136
|
|
20231102,101800,79532440,2345,2345,2350,2345,1252
|
|
20231102,101700,76591245,2345,2345,2345,2345,787
|
|
20231102,101600,74745730,2340,2345,2345,2340,21
|
|
20231102,101500,74696585,2340,2335,2340,2335,1035
|
|
20231102,101400,72276665,2340,2340,2340,2340,3
|
|
20231102,101300,72269645,2340,2330,2340,2330,7
|
|
20231102,101200,72253325,2335,2330,2335,2330,2090
|
|
20231102,101100,67374775,2330,2330,2330,2330,603
|
|
20231102,101000,65969785,2325,2325,2325,2325,20
|
|
20231102,100900,65923285,2330,2330,2330,2330,1
|
|
20231102,100800,65920955,2315,2330,2330,2315,5
|
|
20231102,100700,65909330,2320,2320,2320,2320,710
|
|
20231102,100600,64262130,2320,2320,2320,2320,10
|
|
20231102,100500,64238930,2320,2330,2330,2320,72
|
|
20231102,100400,64071380,2330,2330,2330,2330,0
|
|
20231102,100300,64071380,2330,2330,2330,2330,0
|
|
20231102,100200,64071380,2330,2330,2330,2330,100
|
|
20231102,100100,63838380,2330,2330,2330,2330,1
|
|
20231102,100000,63836050,2330,2330,2330,2330,0
|
|
20231102,095900,63836050,2330,2320,2330,2320,1377
|
|
20231102,095800,60632650,2325,2325,2325,2325,0
|
|
20231102,095700,60632650,2325,2325,2325,2325,51
|
|
20231102,095600,60514075,2325,2325,2330,2325,2594
|
|
20231102,095500,54478040,2320,2315,2320,2315,1326
|
|
20231102,095400,51401820,2315,2320,2320,2315,185
|
|
20231102,095300,50973375,2320,2320,2320,2320,50
|
|
20231102,095200,50857375,2320,2320,2320,2320,0
|
|
20231102,095100,50857375,2320,2320,2320,2320,1
|
|
20231102,095000,50855055,2310,2310,2310,2310,20
|
|
20231102,094900,50808855,2310,2320,2320,2310,49
|
|
20231102,094800,50695375,2320,2320,2320,2320,91
|
|
20231102,094700,50484255,2325,2325,2325,2325,0
|
|
20231102,094600,50484255,2325,2325,2325,2325,40
|
|
20231102,094500,50391255,2325,2325,2325,2325,120
|
|
20231102,094400,50112255,2320,2320,2320,2320,0
|
|
20231102,094300,50112255,2320,2320,2320,2320,0
|
|
20231102,094200,50112255,2320,2320,2320,2320,0
|
|
20231102,094100,50112255,2320,2320,2320,2320,19
|
|
20231102,094000,50068175,2320,2315,2320,2315,7
|
|
20231102,093900,50051965,2315,2315,2315,2315,0
|
|
20231102,093800,50051965,2315,2315,2315,2315,150
|
|
20231102,093700,49704715,2320,2320,2320,2320,0
|
|
20231102,093600,49704715,2320,2320,2320,2320,211
|
|
20231102,093500,49215195,2320,2320,2320,2320,0
|
|
20231102,093400,49215195,2320,2320,2320,2320,11
|
|
20231102,093300,49189675,2320,2320,2320,2320,49
|
|
20231102,093200,49075995,2320,2320,2320,2320,1
|
|
20231102,093100,49073675,2315,2315,2320,2315,2501
|
|
20231102,093000,43280060,2310,2315,2315,2305,4736
|
|
20231102,092900,32340865,2320,2320,2320,2315,312
|
|
20231102,092800,31618570,2320,2320,2320,2320,0
|
|
20231102,092700,31618570,2320,2320,2320,2320,0
|
|
20231102,092600,31618570,2320,2320,2320,2320,31
|
|
20231102,092500,31546650,2320,2320,2320,2320,0
|
|
20231102,092400,31546650,2320,2320,2320,2320,0
|
|
20231102,092300,31546650,2320,2320,2320,2320,0
|
|
20231102,092200,31546650,2320,2320,2320,2320,0
|
|
20231102,092100,31546650,2320,2315,2320,2300,2674
|
|
20231102,092000,25365800,2320,2320,2320,2320,121
|
|
20231102,091900,25085080,2325,2325,2325,2325,0
|
|
20231102,091800,25085080,2325,2325,2325,2325,10
|
|
20231102,091700,25061830,2325,2315,2325,2315,2005
|
|
20231102,091600,20420245,2315,2325,2325,2315,1326
|
|
20231102,091500,17340555,2315,2330,2330,2315,34
|
|
20231102,091400,17261785,2330,2330,2330,2330,16
|
|
20231102,091300,17224505,2320,2325,2330,2320,318
|
|
20231102,091200,16485845,2330,2330,2330,2320,32
|
|
20231102,091100,16411560,2325,2325,2330,2325,512
|
|
20231102,091000,15221135,2335,2335,2335,2330,157
|
|
20231102,090900,14854800,2335,2320,2335,2320,1112
|
|
20231102,090800,12272580,2325,2325,2325,2325,1
|
|
20231102,090700,12270255,2320,2325,2325,2320,13
|
|
20231102,090600,12240080,2320,2320,2325,2320,29
|
|
20231102,090500,12172790,2320,2310,2320,2310,1431
|
|
20231102,090400,8862740,2310,2310,2310,2310,0
|
|
20231102,090300,8862740,2310,2300,2310,2300,608
|
|
20231102,090200,7464295,2310,2310,2315,2310,1386
|
|
20231102,090100,4261625,2310,2310,2310,2310,58
|
|
20231102,090000,4127645,2315,2315,2315,2315,1783
|