562 lines
27 KiB
CSV
562 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,191900,301000475,2250,2250,2250,2250,2423
|
|
20231116,191800,301000475,2250,2250,2250,2250,0
|
|
20231116,191700,301000475,2250,2250,2250,2250,0
|
|
20231116,191600,301000475,2250,2250,2250,2250,0
|
|
20231116,191500,301000475,2250,2250,2250,2250,0
|
|
20231116,191400,301000475,2250,2250,2250,2250,0
|
|
20231116,191300,301000475,2250,2250,2250,2250,0
|
|
20231116,191200,301000475,2250,2250,2250,2250,0
|
|
20231116,191100,301000475,2250,2250,2250,2250,0
|
|
20231116,191000,301000475,2250,2250,2250,2250,0
|
|
20231116,190900,301000475,2250,2250,2250,2250,0
|
|
20231116,190800,301000475,2250,2250,2250,2250,0
|
|
20231116,190700,301000475,2250,2250,2250,2250,0
|
|
20231116,190600,301000475,2250,2250,2250,2250,0
|
|
20231116,190500,301000475,2250,2250,2250,2250,0
|
|
20231116,190400,301000475,2250,2250,2250,2250,0
|
|
20231116,190300,301000475,2250,2250,2250,2250,0
|
|
20231116,190200,301000475,2250,2250,2250,2250,0
|
|
20231116,190100,301000475,2250,2250,2250,2250,0
|
|
20231116,190000,301000475,2250,2250,2250,2250,0
|
|
20231116,185900,301000475,2250,2250,2250,2250,0
|
|
20231116,185800,301000475,2250,2250,2250,2250,0
|
|
20231116,185700,301000475,2250,2250,2250,2250,0
|
|
20231116,185600,301000475,2250,2250,2250,2250,0
|
|
20231116,185500,301000475,2250,2250,2250,2250,0
|
|
20231116,185400,301000475,2250,2250,2250,2250,0
|
|
20231116,185300,301000475,2250,2250,2250,2250,0
|
|
20231116,185200,301000475,2250,2250,2250,2250,0
|
|
20231116,185100,301000475,2250,2250,2250,2250,0
|
|
20231116,185000,301000475,2250,2250,2250,2250,0
|
|
20231116,184900,301000475,2250,2250,2250,2250,2423
|
|
20231116,184800,301000475,2250,2250,2250,2250,0
|
|
20231116,184700,301000475,2250,2250,2250,2250,0
|
|
20231116,184600,301000475,2250,2250,2250,2250,0
|
|
20231116,184500,301000475,2250,2250,2250,2250,0
|
|
20231116,184400,301000475,2250,2250,2250,2250,0
|
|
20231116,184300,301000475,2250,2250,2250,2250,0
|
|
20231116,184200,301000475,2250,2250,2250,2250,0
|
|
20231116,184100,301000475,2250,2250,2250,2250,0
|
|
20231116,184000,301000475,2250,2250,2250,2250,0
|
|
20231116,183900,301000475,2250,2250,2250,2250,0
|
|
20231116,183800,301000475,2250,2250,2250,2250,0
|
|
20231116,183700,301000475,2250,2250,2250,2250,0
|
|
20231116,183600,301000475,2250,2250,2250,2250,0
|
|
20231116,183500,301000475,2250,2250,2250,2250,0
|
|
20231116,183400,301000475,2250,2250,2250,2250,0
|
|
20231116,183300,301000475,2250,2250,2250,2250,0
|
|
20231116,183200,301000475,2250,2250,2250,2250,0
|
|
20231116,183100,301000475,2250,2250,2250,2250,0
|
|
20231116,183000,301000475,2250,2250,2250,2250,0
|
|
20231116,182900,301000475,2250,2250,2250,2250,0
|
|
20231116,182800,301000475,2250,2250,2250,2250,0
|
|
20231116,182700,301000475,2250,2250,2250,2250,0
|
|
20231116,182600,301000475,2250,2250,2250,2250,0
|
|
20231116,182500,301000475,2250,2250,2250,2250,0
|
|
20231116,182400,301000475,2250,2250,2250,2250,0
|
|
20231116,182300,301000475,2250,2250,2250,2250,0
|
|
20231116,182200,301000475,2250,2250,2250,2250,0
|
|
20231116,182100,301000475,2250,2250,2250,2250,0
|
|
20231116,182000,301000475,2250,2250,2250,2250,0
|
|
20231116,181900,301000475,2250,2250,2250,2250,2423
|
|
20231116,181800,301000475,2250,2250,2250,2250,0
|
|
20231116,181700,301000475,2250,2250,2250,2250,0
|
|
20231116,181600,301000475,2250,2250,2250,2250,0
|
|
20231116,181500,301000475,2250,2250,2250,2250,0
|
|
20231116,181400,301000475,2250,2250,2250,2250,0
|
|
20231116,181300,301000475,2250,2250,2250,2250,0
|
|
20231116,181200,301000475,2250,2250,2250,2250,0
|
|
20231116,181100,301000475,2250,2250,2250,2250,0
|
|
20231116,181000,301000475,2250,2250,2250,2250,0
|
|
20231116,180900,301000475,2250,2250,2250,2250,0
|
|
20231116,180800,301000475,2250,2250,2250,2250,0
|
|
20231116,180700,301000475,2250,2250,2250,2250,0
|
|
20231116,180600,301000475,2250,2250,2250,2250,0
|
|
20231116,180500,301000475,2250,2250,2250,2250,0
|
|
20231116,180400,301000475,2250,2250,2250,2250,0
|
|
20231116,180300,301000475,2250,2250,2250,2250,0
|
|
20231116,180200,301000475,2250,2250,2250,2250,0
|
|
20231116,180100,301000475,2250,2250,2250,2250,0
|
|
20231116,180000,301000475,2250,2250,2250,2250,0
|
|
20231116,175900,301000475,2250,2250,2250,2250,0
|
|
20231116,175800,301000475,2250,2250,2250,2250,0
|
|
20231116,175700,301000475,2250,2250,2250,2250,0
|
|
20231116,175600,301000475,2250,2250,2250,2250,0
|
|
20231116,175500,301000475,2250,2250,2250,2250,0
|
|
20231116,175400,301000475,2250,2250,2250,2250,0
|
|
20231116,175300,301000475,2250,2250,2250,2250,0
|
|
20231116,175200,301000475,2250,2250,2250,2250,0
|
|
20231116,175100,301000475,2250,2250,2250,2250,0
|
|
20231116,175000,301000475,2250,2250,2250,2250,0
|
|
20231116,174900,301000475,2250,2250,2250,2250,2423
|
|
20231116,174800,301000475,2250,2250,2250,2250,0
|
|
20231116,174700,301000475,2250,2250,2250,2250,0
|
|
20231116,174600,301000475,2250,2250,2250,2250,0
|
|
20231116,174500,301000475,2250,2250,2250,2250,0
|
|
20231116,174400,301000475,2250,2250,2250,2250,0
|
|
20231116,174300,301000475,2250,2250,2250,2250,0
|
|
20231116,174200,301000475,2250,2250,2250,2250,0
|
|
20231116,174100,301000475,2250,2250,2250,2250,0
|
|
20231116,174000,301000475,2250,2250,2250,2250,0
|
|
20231116,173900,301000475,2250,2250,2250,2250,0
|
|
20231116,173800,301000475,2250,2250,2250,2250,0
|
|
20231116,173700,301000475,2250,2250,2250,2250,0
|
|
20231116,173600,301000475,2250,2250,2250,2250,0
|
|
20231116,173500,301000475,2250,2250,2250,2250,0
|
|
20231116,173400,301000475,2250,2250,2250,2250,0
|
|
20231116,173300,301000475,2250,2250,2250,2250,0
|
|
20231116,173200,301000475,2250,2250,2250,2250,0
|
|
20231116,173100,301000475,2250,2250,2250,2250,0
|
|
20231116,173000,301000475,2250,2250,2250,2250,0
|
|
20231116,172900,301000475,2250,2250,2250,2250,0
|
|
20231116,172800,301000475,2250,2250,2250,2250,0
|
|
20231116,172700,301000475,2250,2250,2250,2250,0
|
|
20231116,172600,301000475,2250,2250,2250,2250,0
|
|
20231116,172500,301000475,2250,2250,2250,2250,0
|
|
20231116,172400,301000475,2250,2250,2250,2250,0
|
|
20231116,172300,301000475,2250,2250,2250,2250,0
|
|
20231116,172200,301000475,2250,2250,2250,2250,0
|
|
20231116,172100,301000475,2250,2250,2250,2250,0
|
|
20231116,172000,301000475,2250,2250,2250,2250,0
|
|
20231116,171900,301000475,2250,2250,2250,2250,2423
|
|
20231116,171800,301000475,2250,2250,2250,2250,0
|
|
20231116,171700,301000475,2250,2250,2250,2250,0
|
|
20231116,171600,301000475,2250,2250,2250,2250,0
|
|
20231116,171500,301000475,2250,2250,2250,2250,0
|
|
20231116,171400,301000475,2250,2250,2250,2250,0
|
|
20231116,171300,301000475,2250,2250,2250,2250,0
|
|
20231116,171200,301000475,2250,2250,2250,2250,0
|
|
20231116,171100,301000475,2250,2250,2250,2250,0
|
|
20231116,171000,301000475,2250,2250,2250,2250,0
|
|
20231116,170900,301000475,2250,2250,2250,2250,0
|
|
20231116,170800,301000475,2250,2250,2250,2250,0
|
|
20231116,170700,301000475,2250,2250,2250,2250,0
|
|
20231116,170600,301000475,2250,2250,2250,2250,0
|
|
20231116,170500,301000475,2250,2250,2250,2250,0
|
|
20231116,170400,301000475,2250,2250,2250,2250,0
|
|
20231116,170300,301000475,2250,2250,2250,2250,0
|
|
20231116,170200,301000475,2250,2250,2250,2250,0
|
|
20231116,170100,301000475,2250,2250,2250,2250,0
|
|
20231116,170000,301000475,2250,2250,2250,2250,0
|
|
20231116,165900,301000475,2250,2250,2250,2250,0
|
|
20231116,165800,301000475,2250,2250,2250,2250,0
|
|
20231116,165700,301000475,2250,2250,2250,2250,0
|
|
20231116,165600,301000475,2250,2250,2250,2250,0
|
|
20231116,165500,301000475,2250,2250,2250,2250,0
|
|
20231116,165400,301000475,2250,2250,2250,2250,0
|
|
20231116,165300,301000475,2250,2250,2250,2250,0
|
|
20231116,165200,301000475,2250,2250,2250,2250,0
|
|
20231116,165100,301000475,2250,2250,2250,2250,0
|
|
20231116,165000,301000475,2250,2250,2250,2250,0
|
|
20231116,164900,301000475,2250,2250,2250,2250,2423
|
|
20231116,164800,301000475,2250,2250,2250,2250,0
|
|
20231116,164700,301000475,2250,2250,2250,2250,0
|
|
20231116,164600,301000475,2250,2250,2250,2250,0
|
|
20231116,164500,301000475,2250,2250,2250,2250,0
|
|
20231116,164400,301000475,2250,2250,2250,2250,0
|
|
20231116,164300,301000475,2250,2250,2250,2250,0
|
|
20231116,164200,301000475,2250,2250,2250,2250,0
|
|
20231116,164100,301000475,2250,2250,2250,2250,0
|
|
20231116,164000,301000475,2250,2250,2250,2250,0
|
|
20231116,163900,301000475,2250,2250,2250,2250,0
|
|
20231116,163800,301000475,2250,2250,2250,2250,0
|
|
20231116,163700,301000475,2250,2250,2250,2250,0
|
|
20231116,163600,301000475,2250,2250,2250,2250,0
|
|
20231116,163500,301000475,2250,2250,2250,2250,0
|
|
20231116,163400,301000475,2250,2250,2250,2250,0
|
|
20231116,163300,301000475,2250,2250,2250,2250,0
|
|
20231116,163200,301000475,2250,2250,2250,2250,0
|
|
20231116,163100,301000475,2250,2250,2250,2250,0
|
|
20231116,163000,301000475,2250,2250,2250,2250,2423
|
|
20231116,162900,295548725,2255,2255,2255,2255,0
|
|
20231116,162800,295548725,2255,2255,2255,2255,0
|
|
20231116,162700,295548725,2255,2255,2255,2255,0
|
|
20231116,162600,295548725,2255,2255,2255,2255,0
|
|
20231116,162500,295548725,2255,2255,2255,2255,0
|
|
20231116,162400,295548725,2255,2255,2255,2255,0
|
|
20231116,162300,295548725,2255,2255,2255,2255,0
|
|
20231116,162200,295548725,2255,2255,2255,2255,0
|
|
20231116,162100,295548725,2255,2255,2255,2255,0
|
|
20231116,162000,295548725,2255,2255,2255,2255,0
|
|
20231116,161900,295548725,2255,2190,2255,2175,1191
|
|
20231116,161800,292917790,2190,2180,2190,2170,229
|
|
20231116,161700,292419680,2190,2190,2190,2190,0
|
|
20231116,161600,292419680,2190,2190,2190,2190,238
|
|
20231116,161500,291898460,2190,2190,2190,2190,0
|
|
20231116,161400,291898460,2190,2190,2190,2190,0
|
|
20231116,161300,291898460,2190,2190,2190,2190,0
|
|
20231116,161200,291898460,2190,2190,2190,2190,0
|
|
20231116,161100,291898460,2190,2190,2190,2190,0
|
|
20231116,161000,291898460,2190,2190,2190,2190,0
|
|
20231116,160900,291898460,2190,2190,2190,2190,0
|
|
20231116,160800,291898460,2190,2180,2190,2180,550
|
|
20231116,160700,290699155,2185,2185,2185,2185,0
|
|
20231116,160600,290699155,2185,2185,2185,2185,576
|
|
20231116,160500,289440595,2190,2190,2190,2190,0
|
|
20231116,160400,289440595,2190,2190,2190,2190,0
|
|
20231116,160300,289440595,2190,2190,2190,2190,0
|
|
20231116,160200,289440595,2190,2190,2190,2190,0
|
|
20231116,160100,289440595,2190,2190,2190,2190,0
|
|
20231116,160000,289440595,2190,2190,2190,2190,3
|
|
20231116,155900,289434025,2190,2190,2190,2190,0
|
|
20231116,155800,289434025,2190,2190,2190,2190,0
|
|
20231116,155700,289434025,2190,2185,2190,2185,208
|
|
20231116,155600,288979540,2185,2185,2185,2185,1
|
|
20231116,155500,288977355,2190,2190,2190,2190,108
|
|
20231116,155400,288740835,2190,2190,2190,2190,1
|
|
20231116,155300,288738645,2185,2195,2195,2185,242
|
|
20231116,155200,288209495,2200,2200,2200,2200,29
|
|
20231116,155100,288145695,2195,2195,2195,2195,0
|
|
20231116,155000,288145695,2195,2195,2195,2195,0
|
|
20231116,154900,288145695,2195,2195,2195,2195,0
|
|
20231116,154800,288145695,2195,2205,2205,2195,130
|
|
20231116,154700,287859055,2205,2205,2205,2205,10
|
|
20231116,154600,287837005,2195,2195,2195,2195,0
|
|
20231116,154500,287837005,2195,2195,2195,2195,0
|
|
20231116,154400,287837005,2195,2195,2195,2195,0
|
|
20231116,154300,287837005,2195,2195,2195,2195,0
|
|
20231116,154200,287837005,2195,2195,2195,2195,0
|
|
20231116,154100,287837005,2195,2195,2195,2195,0
|
|
20231116,154000,287837005,2195,2195,2195,2195,0
|
|
20231116,153900,287837005,2195,2195,2195,2195,0
|
|
20231116,153800,287837005,2195,2195,2195,2195,0
|
|
20231116,153700,287837005,2195,2195,2195,2195,0
|
|
20231116,153600,287837005,2195,2195,2210,2195,13
|
|
20231116,153500,287808320,2210,2210,2210,2210,250
|
|
20231116,153400,287255820,2210,2210,2210,2210,0
|
|
20231116,153300,287255820,2210,2210,2210,2210,0
|
|
20231116,153200,287255820,2210,2210,2210,2210,0
|
|
20231116,153100,287255820,2210,2210,2210,2180,1706
|
|
20231116,153000,283531665,2210,2210,2210,2210,2
|
|
20231116,152900,283527245,2215,2205,2215,2195,2511
|
|
20231116,152800,278004095,2225,2225,2225,2225,2
|
|
20231116,152700,277999645,2205,2205,2205,2205,0
|
|
20231116,152600,277999645,2205,2205,2205,2205,1
|
|
20231116,152500,277997440,2225,2225,2225,2225,0
|
|
20231116,152400,277997440,2225,2225,2225,2225,10
|
|
20231116,152300,277975190,2225,2225,2225,2225,65
|
|
20231116,152200,277830565,2225,2225,2225,2205,75
|
|
20231116,152100,277664510,2205,2220,2245,2205,1164
|
|
20231116,152000,275081640,2220,2245,2250,2210,1122
|
|
20231116,151900,272586510,2225,2270,2270,2225,2616
|
|
20231116,151800,266668910,2270,2250,2270,2250,1216
|
|
20231116,151700,263932490,2250,2255,2270,2245,21259
|
|
20231116,151600,216099190,2270,2260,2275,2255,144
|
|
20231116,151500,215772705,2260,2275,2275,2255,88
|
|
20231116,151400,215573780,2265,2275,2275,2265,22
|
|
20231116,151300,215523750,2275,2270,2285,2265,2700
|
|
20231116,151200,209389760,2265,2255,2265,2255,826
|
|
20231116,151100,207519840,2255,2250,2255,2245,273
|
|
20231116,151000,206905405,2250,2240,2250,2235,1249
|
|
20231116,150900,204102780,2245,2235,2245,2225,301
|
|
20231116,150800,203428705,2240,2225,2240,2215,10337
|
|
20231116,150700,180388735,2225,2220,2225,2220,367
|
|
20231116,150600,179572760,2220,2220,2220,2220,20
|
|
20231116,150500,179528360,2220,2215,2220,2200,593
|
|
20231116,150400,178220855,2215,2215,2215,2200,409
|
|
20231116,150300,177318995,2215,2215,2215,2215,20
|
|
20231116,150200,177274695,2215,2215,2215,2215,20
|
|
20231116,150100,177230395,2215,2220,2220,2215,245
|
|
20231116,150000,176687670,2220,2220,2220,2220,88
|
|
20231116,145900,176492310,2220,2220,2220,2220,24
|
|
20231116,145800,176439030,2220,2220,2220,2220,80
|
|
20231116,145700,176261430,2220,2220,2220,2220,30
|
|
20231116,145600,176194830,2220,2220,2220,2220,47
|
|
20231116,145500,176090490,2220,2220,2220,2220,30
|
|
20231116,145400,176023890,2215,2220,2220,2215,23
|
|
20231116,145300,175972845,2220,2220,2220,2220,120
|
|
20231116,145200,175706445,2220,2220,2220,2220,930
|
|
20231116,145100,173641845,2220,2220,2220,2220,20
|
|
20231116,145000,173597445,2220,2220,2220,2220,20
|
|
20231116,144900,173553045,2220,2220,2220,2220,30
|
|
20231116,144800,173486445,2220,2220,2220,2220,20
|
|
20231116,144700,173442045,2220,2220,2220,2215,22
|
|
20231116,144600,173393215,2220,2220,2220,2220,30
|
|
20231116,144500,173326615,2220,2220,2220,2220,20
|
|
20231116,144400,173282215,2220,2220,2220,2220,30
|
|
20231116,144300,173215615,2220,2220,2220,2215,490
|
|
20231116,144200,172130115,2220,2220,2220,2220,20
|
|
20231116,144100,172085715,2220,2220,2220,2220,30
|
|
20231116,144000,172019115,2220,2220,2220,2215,52
|
|
20231116,143900,171903730,2215,2215,2215,2215,215
|
|
20231116,143800,171427505,2215,2210,2215,2205,1742
|
|
20231116,143700,167572580,2210,2210,2210,2210,20
|
|
20231116,143600,167528380,2210,2210,2210,2210,20
|
|
20231116,143500,167484180,2210,2210,2210,2205,690
|
|
20231116,143400,165962455,2210,2210,2210,2210,22
|
|
20231116,143300,165913835,2210,2210,2210,2210,20
|
|
20231116,143200,165869635,2210,2210,2210,2210,30
|
|
20231116,143100,165803335,2210,2210,2210,2205,85
|
|
20231116,143000,165615635,2210,2210,2210,2210,70
|
|
20231116,142900,165460935,2210,2210,2210,2205,60
|
|
20231116,142800,165328435,2210,2210,2210,2210,20
|
|
20231116,142700,165284235,2210,2210,2210,2210,20
|
|
20231116,142600,165240035,2210,2210,2210,2210,31
|
|
20231116,142500,165171525,2210,2210,2210,2205,54
|
|
20231116,142400,165052230,2210,2210,2210,2210,445
|
|
20231116,142300,164068780,2210,2210,2210,2210,65
|
|
20231116,142200,163925130,2210,2210,2210,2210,37
|
|
20231116,142100,163843360,2210,2210,2210,2205,79
|
|
20231116,142000,163669045,2210,2210,2210,2210,75
|
|
20231116,141900,163503295,2210,2210,2210,2205,46
|
|
20231116,141800,163401665,2210,2210,2210,2210,20
|
|
20231116,141700,163357465,2210,2210,2210,2210,30
|
|
20231116,141600,163291165,2210,2210,2210,2210,20
|
|
20231116,141500,163246965,2210,2210,2210,2210,20
|
|
20231116,141400,163202765,2210,2210,2210,2205,1033
|
|
20231116,141300,160924835,2210,2210,2210,2210,22
|
|
20231116,141200,160876215,2210,2210,2210,2210,590
|
|
20231116,141100,159572315,2205,2210,2210,2205,131
|
|
20231116,141000,159282810,2210,2210,2210,2210,22
|
|
20231116,140900,159234190,2210,2210,2210,2210,72
|
|
20231116,140800,159075070,2210,2210,2210,2210,33
|
|
20231116,140700,159002140,2210,2205,2210,2205,803
|
|
20231116,140600,157231415,2205,2200,2205,2200,24
|
|
20231116,140500,157178505,2205,2205,2205,2205,33
|
|
20231116,140400,157105740,2205,2205,2205,2205,401
|
|
20231116,140300,156221535,2205,2205,2205,2205,33
|
|
20231116,140200,156148770,2200,2200,2200,2200,0
|
|
20231116,140100,156148770,2200,2200,2200,2200,2
|
|
20231116,140000,156144370,2205,2205,2205,2205,806
|
|
20231116,135900,154367140,2200,2200,2200,2200,7
|
|
20231116,135800,154351740,2200,2200,2200,2200,103
|
|
20231116,135700,154125140,2200,2200,2200,2200,0
|
|
20231116,135600,154125140,2200,2200,2200,2200,0
|
|
20231116,135500,154125140,2200,2200,2200,2200,649
|
|
20231116,135400,152697340,2195,2195,2195,2195,2
|
|
20231116,135300,152692950,2200,2200,2200,2200,0
|
|
20231116,135200,152692950,2200,2200,2200,2200,0
|
|
20231116,135100,152692950,2200,2200,2200,2200,0
|
|
20231116,135000,152692950,2200,2200,2200,2200,4
|
|
20231116,134900,152684150,2195,2195,2195,2195,0
|
|
20231116,134800,152684150,2195,2195,2195,2195,2
|
|
20231116,134700,152679760,2195,2195,2195,2195,0
|
|
20231116,134600,152679760,2195,2195,2195,2195,0
|
|
20231116,134500,152679760,2195,2195,2195,2195,131
|
|
20231116,134400,152392215,2195,2195,2195,2195,1
|
|
20231116,134300,152390020,2195,2195,2195,2195,0
|
|
20231116,134200,152390020,2195,2195,2195,2195,0
|
|
20231116,134100,152390020,2195,2195,2195,2195,0
|
|
20231116,134000,152390020,2195,2195,2195,2195,0
|
|
20231116,133900,152390020,2195,2195,2195,2195,0
|
|
20231116,133800,152390020,2195,2195,2195,2195,1071
|
|
20231116,133700,150039175,2195,2190,2195,2190,11
|
|
20231116,133600,150015080,2190,2190,2190,2190,600
|
|
20231116,133500,148701080,2190,2190,2190,2190,1253
|
|
20231116,133400,145957010,2190,2190,2190,2190,712
|
|
20231116,133300,144397730,2190,2195,2195,2190,117
|
|
20231116,133200,144140955,2195,2195,2195,2195,0
|
|
20231116,133100,144140955,2195,2195,2195,2195,0
|
|
20231116,133000,144140955,2195,2195,2195,2195,25
|
|
20231116,132900,144086080,2195,2195,2195,2195,112
|
|
20231116,132800,143840240,2210,2210,2210,2210,0
|
|
20231116,132700,143840240,2210,2210,2210,2210,3
|
|
20231116,132600,143833610,2210,2210,2210,2210,0
|
|
20231116,132500,143833610,2210,2210,2210,2210,26
|
|
20231116,132400,143776150,2210,2205,2210,2205,26
|
|
20231116,132300,143718815,2205,2205,2205,2205,28
|
|
20231116,132200,143657075,2205,2205,2205,2205,0
|
|
20231116,132100,143657075,2205,2200,2205,2200,1750
|
|
20231116,132000,139801100,2200,2200,2200,2200,1
|
|
20231116,131900,139798900,2200,2195,2200,2195,1191
|
|
20231116,131800,137181260,2195,2195,2195,2195,2
|
|
20231116,131700,137176870,2195,2195,2195,2195,0
|
|
20231116,131600,137176870,2195,2195,2195,2195,0
|
|
20231116,131500,137176870,2195,2195,2195,2195,0
|
|
20231116,131400,137176870,2195,2195,2195,2195,542
|
|
20231116,131300,135987180,2190,2190,2190,2190,43
|
|
20231116,131200,135893010,2190,2190,2190,2190,0
|
|
20231116,131100,135893010,2190,2190,2190,2190,6
|
|
20231116,131000,135879870,2190,2190,2190,2190,0
|
|
20231116,130900,135879870,2190,2190,2190,2190,0
|
|
20231116,130800,135879870,2190,2190,2190,2190,1
|
|
20231116,130700,135877680,2190,2190,2190,2190,0
|
|
20231116,130600,135877680,2190,2190,2190,2190,0
|
|
20231116,130500,135877680,2190,2190,2190,2190,0
|
|
20231116,130400,135877680,2190,2190,2190,2190,0
|
|
20231116,130300,135877680,2190,2190,2190,2190,0
|
|
20231116,130200,135877680,2190,2190,2190,2190,0
|
|
20231116,130100,135877680,2190,2190,2190,2190,0
|
|
20231116,130000,135877680,2190,2190,2190,2190,0
|
|
20231116,125900,135877680,2190,2190,2190,2190,0
|
|
20231116,125800,135877680,2190,2190,2190,2190,0
|
|
20231116,125700,135877680,2190,2190,2190,2190,0
|
|
20231116,125600,135877680,2190,2190,2190,2190,0
|
|
20231116,125500,135877680,2190,2190,2190,2190,0
|
|
20231116,125400,135877680,2190,2190,2190,2190,0
|
|
20231116,125300,135877680,2190,2190,2190,2190,155
|
|
20231116,125200,135538230,2190,2190,2190,2190,0
|
|
20231116,125100,135538230,2190,2190,2190,2190,0
|
|
20231116,125000,135538230,2190,2190,2190,2190,26
|
|
20231116,124900,135481290,2190,2190,2190,2190,0
|
|
20231116,124800,135481290,2190,2190,2190,2190,0
|
|
20231116,124700,135481290,2190,2190,2190,2190,0
|
|
20231116,124600,135481290,2190,2190,2190,2190,0
|
|
20231116,124500,135481290,2190,2190,2190,2190,1
|
|
20231116,124400,135479100,2190,2190,2190,2190,0
|
|
20231116,124300,135479100,2190,2190,2190,2190,228
|
|
20231116,124200,134979780,2185,2185,2185,2185,0
|
|
20231116,124100,134979780,2185,2190,2190,2185,396
|
|
20231116,124000,134113010,2195,2195,2195,2195,0
|
|
20231116,123900,134113010,2195,2195,2195,2195,854
|
|
20231116,123800,132238480,2195,2195,2195,2195,0
|
|
20231116,123700,132238480,2195,2195,2195,2195,0
|
|
20231116,123600,132238480,2195,2195,2195,2195,100
|
|
20231116,123500,132018980,2195,2195,2195,2195,0
|
|
20231116,123400,132018980,2195,2195,2195,2195,0
|
|
20231116,123300,132018980,2195,2195,2195,2195,0
|
|
20231116,123200,132018980,2195,2195,2195,2195,318
|
|
20231116,123100,131320970,2195,2195,2195,2195,0
|
|
20231116,123000,131320970,2195,2195,2195,2195,0
|
|
20231116,122900,131320970,2195,2195,2195,2195,0
|
|
20231116,122800,131320970,2195,2195,2195,2195,0
|
|
20231116,122700,131320970,2195,2195,2195,2195,19
|
|
20231116,122600,131279265,2195,2195,2195,2195,0
|
|
20231116,122500,131279265,2195,2195,2195,2195,0
|
|
20231116,122400,131279265,2195,2195,2195,2195,0
|
|
20231116,122300,131279265,2195,2195,2195,2195,53
|
|
20231116,122200,131162930,2195,2195,2195,2195,2
|
|
20231116,122100,131158540,2205,2205,2205,2205,0
|
|
20231116,122000,131158540,2205,2205,2205,2205,0
|
|
20231116,121900,131158540,2205,2205,2205,2205,0
|
|
20231116,121800,131158540,2205,2205,2205,2205,0
|
|
20231116,121700,131158540,2205,2205,2205,2205,0
|
|
20231116,121600,131158540,2205,2205,2205,2205,0
|
|
20231116,121500,131158540,2205,2205,2205,2205,0
|
|
20231116,121400,131158540,2205,2205,2205,2205,1
|
|
20231116,121300,131156335,2195,2195,2195,2195,0
|
|
20231116,121200,131156335,2195,2195,2195,2195,0
|
|
20231116,121100,131156335,2195,2195,2195,2195,0
|
|
20231116,121000,131156335,2195,2195,2195,2195,0
|
|
20231116,120900,131156335,2195,2195,2195,2195,0
|
|
20231116,120800,131156335,2195,2195,2195,2195,0
|
|
20231116,120700,131156335,2195,2195,2195,2195,0
|
|
20231116,120600,131156335,2195,2195,2195,2195,0
|
|
20231116,120500,131156335,2195,2205,2205,2195,105
|
|
20231116,120400,130925010,2205,2205,2205,2205,20
|
|
20231116,120300,130880910,2205,2205,2205,2205,0
|
|
20231116,120200,130880910,2205,2205,2205,2205,0
|
|
20231116,120100,130880910,2205,2205,2205,2205,4
|
|
20231116,120000,130872090,2205,2200,2205,2200,188
|
|
20231116,115900,130458485,2205,2205,2205,2205,2
|
|
20231116,115800,130454075,2205,2205,2205,2200,4
|
|
20231116,115700,130445265,2200,2200,2200,2200,9811
|
|
20231116,115600,108861065,2185,2200,2200,2185,75
|
|
20231116,115500,108696685,2200,2200,2200,2200,0
|
|
20231116,115400,108696685,2200,2200,2200,2200,3
|
|
20231116,115300,108690085,2200,2200,2200,2200,1
|
|
20231116,115200,108687885,2200,2200,2200,2200,1
|
|
20231116,115100,108685685,2200,2200,2200,2200,0
|
|
20231116,115000,108685685,2200,2200,2200,2200,50
|
|
20231116,114900,108575685,2200,2200,2200,2200,0
|
|
20231116,114800,108575685,2200,2200,2200,2200,1
|
|
20231116,114700,108573485,2190,2190,2190,2190,52
|
|
20231116,114600,108459605,2200,2200,2200,2200,0
|
|
20231116,114500,108459605,2200,2200,2200,2200,695
|
|
20231116,114400,106930605,2200,2200,2200,2200,232
|
|
20231116,114300,106420205,2200,2190,2200,2190,2283
|
|
20231116,114200,101403245,2185,2185,2185,2185,0
|
|
20231116,114100,101403245,2185,2185,2185,2185,0
|
|
20231116,114000,101403245,2185,2185,2185,2185,0
|
|
20231116,113900,101403245,2185,2185,2185,2185,50
|
|
20231116,113800,101293995,2185,2185,2185,2185,0
|
|
20231116,113700,101293995,2185,2185,2185,2185,0
|
|
20231116,113600,101293995,2185,2185,2185,2185,5
|
|
20231116,113500,101283070,2185,2185,2185,2185,8
|
|
20231116,113400,101265590,2195,2195,2195,2195,0
|
|
20231116,113300,101265590,2195,2190,2195,2190,51
|
|
20231116,113200,101153895,2190,2190,2190,2190,0
|
|
20231116,113100,101153895,2190,2190,2190,2190,671
|
|
20231116,113000,99684405,2195,2195,2195,2195,1
|
|
20231116,112900,99682210,2195,2195,2195,2195,0
|
|
20231116,112800,99682210,2195,2195,2195,2195,496
|
|
20231116,112700,98593490,2195,2195,2195,2195,0
|
|
20231116,112600,98593490,2195,2195,2195,2195,228
|
|
20231116,112500,98093030,2190,2190,2190,2190,50
|
|
20231116,112400,97983530,2195,2190,2195,2190,3
|
|
20231116,112300,97976955,2195,2190,2195,2190,2157
|
|
20231116,112200,93252975,2190,2185,2190,2180,54
|
|
20231116,112100,93135025,2185,2180,2185,2180,2461
|
|
20231116,112000,87759330,2180,2180,2180,2180,477
|
|
20231116,111900,86719470,2180,2180,2180,2180,0
|
|
20231116,111800,86719470,2180,2180,2180,2180,0
|
|
20231116,111700,86719470,2180,2180,2180,2180,0
|
|
20231116,111600,86719470,2180,2180,2180,2180,0
|
|
20231116,111500,86719470,2180,2180,2180,2180,0
|
|
20231116,111400,86719470,2180,2180,2180,2180,1
|
|
20231116,111300,86717290,2175,2175,2175,2175,1
|
|
20231116,111200,86715115,2180,2180,2180,2180,300
|
|
20231116,111100,86061115,2185,2180,2185,2180,31
|
|
20231116,111000,85993530,2185,2185,2185,2185,0
|
|
20231116,110900,85993530,2185,2185,2185,2185,0
|
|
20231116,110800,85993530,2185,2185,2185,2185,0
|
|
20231116,110700,85993530,2185,2185,2185,2185,1
|
|
20231116,110600,85991345,2185,2185,2185,2185,0
|
|
20231116,110500,85991345,2185,2185,2185,2185,2
|
|
20231116,110400,85986975,2185,2185,2185,2185,0
|
|
20231116,110300,85986975,2185,2185,2185,2185,0
|
|
20231116,110200,85986975,2185,2180,2185,2180,3657
|
|
20231116,110100,78008200,2180,2180,2180,2180,0
|
|
20231116,110000,78008200,2180,2180,2180,2180,0
|
|
20231116,105900,78008200,2180,2180,2180,2180,2002
|
|
20231116,105800,73643840,2180,2165,2180,2165,4006
|
|
20231116,105700,64920850,2180,2180,2180,2180,0
|
|
20231116,105600,64920850,2180,2180,2180,2180,0
|
|
20231116,105500,64920850,2180,2180,2180,2180,5
|
|
20231116,105400,64909950,2180,2180,2180,2180,0
|
|
20231116,105300,64909950,2180,2180,2180,2180,21
|
|
20231116,105200,64864170,2180,2180,2180,2180,1091
|
|
20231116,105100,62485790,2180,2180,2180,2180,0
|
|
20231116,105000,62485790,2180,2180,2180,2180,12
|
|
20231116,104900,62459630,2175,2175,2175,2175,2451
|
|
20231116,104800,57128705,2175,2175,2175,2175,1
|
|
20231116,104700,57126530,2175,2170,2175,2170,27
|
|
20231116,104600,57067935,2170,2170,2170,2170,502
|
|
20231116,104500,55978595,2170,2170,2170,2170,0
|
|
20231116,104400,55978595,2170,2170,2170,2170,2
|
|
20231116,104300,55974255,2170,2175,2175,2170,22
|
|
20231116,104200,55926505,2170,2170,2170,2170,0
|
|
20231116,104100,55926505,2170,2170,2170,2170,0
|
|
20231116,104000,55926505,2170,2170,2170,2170,463
|
|
20231116,103900,54921795,2170,2170,2170,2170,0
|
|
20231116,103800,54921795,2170,2170,2170,2170,0
|
|
20231116,103700,54921795,2170,2170,2170,2170,0
|
|
20231116,103600,54921795,2170,2170,2170,2170,224
|
|
20231116,103500,54435715,2170,2165,2170,2165,116
|
|
20231116,103400,54184495,2165,2175,2175,2165,64
|
|
20231116,103300,54045335,2175,2175,2175,2175,2
|
|
20231116,103200,54040985,2175,2160,2175,2160,3248
|
|
20231116,103100,46993180,2155,2155,2155,2155,30
|
|
20231116,103000,46928530,2155,2155,2155,2155,2
|
|
20231116,102900,46924220,2165,2155,2165,2155,501
|
|
20231116,102800,45844555,2155,2155,2155,2155,0
|
|
20231116,102700,45844555,2155,2155,2155,2155,35
|
|
20231116,102600,45769130,2165,2165,2165,2165,8
|
|
20231116,102500,45751810,2160,2160,2160,2160,732
|
|
20231116,102400,44170690,2165,2165,2165,2165,241
|
|
20231116,102300,43648925,2160,2160,2160,2160,0
|
|
20231116,102200,43648925,2160,2160,2160,2160,92
|
|
20231116,102100,43450205,2155,2155,2155,2155,240
|
|
20231116,102000,42933005,2155,2155,2155,2155,65
|
|
20231116,101900,42792930,2145,2145,2145,2145,0
|
|
20231116,101800,42792930,2145,2145,2145,2145,0
|
|
20231116,101700,42792930,2145,2145,2145,2145,0
|
|
20231116,101600,42792930,2145,2145,2145,2145,0
|
|
20231116,101500,42792930,2145,2145,2145,2145,0
|
|
20231116,101400,42792930,2145,2150,2150,2145,311
|
|
20231116,101300,42125785,2145,2145,2145,2145,178
|
|
20231116,101200,41743975,2150,2145,2175,2145,2522
|
|
20231116,101100,36269135,2145,2150,2150,2145,36
|
|
20231116,101000,36191740,2150,2150,2150,2150,0
|
|
20231116,100900,36191740,2150,2150,2165,2150,2648
|
|
20231116,100800,30493105,2150,2150,2150,2150,602
|
|
20231116,100700,29198805,2150,2150,2150,2150,448
|
|
20231116,100600,28235605,2150,2150,2150,2150,696
|
|
20231116,100500,26739205,2150,2150,2150,2150,59
|
|
20231116,100400,26612355,2150,2150,2150,2150,517
|
|
20231116,100300,25500805,2145,2150,2150,2145,894
|
|
20231116,100200,23580140,2145,2170,2170,2145,652
|
|
20231116,100100,22171545,2170,2165,2185,2165,3688
|
|
20231116,100000,14133065,2080,2175,2175,2075,6503
|