624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192100,84322920,2290,2290,2290,2290,762
|
|
20231117,192000,84322920,2290,2290,2290,2290,0
|
|
20231117,191900,84322920,2290,2290,2290,2290,0
|
|
20231117,191800,84322920,2290,2290,2290,2290,0
|
|
20231117,191700,84322920,2290,2290,2290,2290,0
|
|
20231117,191600,84322920,2290,2290,2290,2290,0
|
|
20231117,191500,84322920,2290,2290,2290,2290,0
|
|
20231117,191400,84322920,2290,2290,2290,2290,0
|
|
20231117,191300,84322920,2290,2290,2290,2290,0
|
|
20231117,191200,84322920,2290,2290,2290,2290,0
|
|
20231117,191100,84322920,2290,2290,2290,2290,0
|
|
20231117,191000,84322920,2290,2290,2290,2290,0
|
|
20231117,190900,84322920,2290,2290,2290,2290,0
|
|
20231117,190800,84322920,2290,2290,2290,2290,0
|
|
20231117,190700,84322920,2290,2290,2290,2290,0
|
|
20231117,190600,84322920,2290,2290,2290,2290,0
|
|
20231117,190500,84322920,2290,2290,2290,2290,0
|
|
20231117,190400,84322920,2290,2290,2290,2290,0
|
|
20231117,190300,84322920,2290,2290,2290,2290,0
|
|
20231117,190200,84322920,2290,2290,2290,2290,0
|
|
20231117,190100,84322920,2290,2290,2290,2290,0
|
|
20231117,190000,84322920,2290,2290,2290,2290,0
|
|
20231117,185900,84322920,2290,2290,2290,2290,0
|
|
20231117,185800,84322920,2290,2290,2290,2290,0
|
|
20231117,185700,84322920,2290,2290,2290,2290,0
|
|
20231117,185600,84322920,2290,2290,2290,2290,0
|
|
20231117,185500,84322920,2290,2290,2290,2290,0
|
|
20231117,185400,84322920,2290,2290,2290,2290,0
|
|
20231117,185300,84322920,2290,2290,2290,2290,0
|
|
20231117,185200,84322920,2290,2290,2290,2290,0
|
|
20231117,185100,84322920,2290,2290,2290,2290,762
|
|
20231117,185000,84322920,2290,2290,2290,2290,0
|
|
20231117,184900,84322920,2290,2290,2290,2290,0
|
|
20231117,184800,84322920,2290,2290,2290,2290,0
|
|
20231117,184700,84322920,2290,2290,2290,2290,0
|
|
20231117,184600,84322920,2290,2290,2290,2290,0
|
|
20231117,184500,84322920,2290,2290,2290,2290,0
|
|
20231117,184400,84322920,2290,2290,2290,2290,0
|
|
20231117,184300,84322920,2290,2290,2290,2290,0
|
|
20231117,184200,84322920,2290,2290,2290,2290,0
|
|
20231117,184100,84322920,2290,2290,2290,2290,0
|
|
20231117,184000,84322920,2290,2290,2290,2290,0
|
|
20231117,183900,84322920,2290,2290,2290,2290,0
|
|
20231117,183800,84322920,2290,2290,2290,2290,0
|
|
20231117,183700,84322920,2290,2290,2290,2290,0
|
|
20231117,183600,84322920,2290,2290,2290,2290,0
|
|
20231117,183500,84322920,2290,2290,2290,2290,0
|
|
20231117,183400,84322920,2290,2290,2290,2290,0
|
|
20231117,183300,84322920,2290,2290,2290,2290,0
|
|
20231117,183200,84322920,2290,2290,2290,2290,0
|
|
20231117,183100,84322920,2290,2290,2290,2290,0
|
|
20231117,183000,84322920,2290,2290,2290,2290,0
|
|
20231117,182900,84322920,2290,2290,2290,2290,0
|
|
20231117,182800,84322920,2290,2290,2290,2290,0
|
|
20231117,182700,84322920,2290,2290,2290,2290,0
|
|
20231117,182600,84322920,2290,2290,2290,2290,0
|
|
20231117,182500,84322920,2290,2290,2290,2290,0
|
|
20231117,182400,84322920,2290,2290,2290,2290,0
|
|
20231117,182300,84322920,2290,2290,2290,2290,0
|
|
20231117,182200,84322920,2290,2290,2290,2290,0
|
|
20231117,182100,84322920,2290,2290,2290,2290,762
|
|
20231117,182000,84322920,2290,2290,2290,2290,0
|
|
20231117,181900,84322920,2290,2290,2290,2290,0
|
|
20231117,181800,84322920,2290,2290,2290,2290,0
|
|
20231117,181700,84322920,2290,2290,2290,2290,0
|
|
20231117,181600,84322920,2290,2290,2290,2290,0
|
|
20231117,181500,84322920,2290,2290,2290,2290,0
|
|
20231117,181400,84322920,2290,2290,2290,2290,0
|
|
20231117,181300,84322920,2290,2290,2290,2290,0
|
|
20231117,181200,84322920,2290,2290,2290,2290,0
|
|
20231117,181100,84322920,2290,2290,2290,2290,0
|
|
20231117,181000,84322920,2290,2290,2290,2290,0
|
|
20231117,180900,84322920,2290,2290,2290,2290,0
|
|
20231117,180800,84322920,2290,2290,2290,2290,0
|
|
20231117,180700,84322920,2290,2290,2290,2290,0
|
|
20231117,180600,84322920,2290,2290,2290,2290,0
|
|
20231117,180500,84322920,2290,2290,2290,2290,0
|
|
20231117,180400,84322920,2290,2290,2290,2290,0
|
|
20231117,180300,84322920,2290,2290,2290,2290,0
|
|
20231117,180200,84322920,2290,2290,2290,2290,0
|
|
20231117,180100,84322920,2290,2290,2290,2290,0
|
|
20231117,180000,84322920,2290,2290,2290,2290,0
|
|
20231117,175900,84322920,2290,2290,2290,2290,0
|
|
20231117,175800,84322920,2290,2290,2290,2290,0
|
|
20231117,175700,84322920,2290,2290,2290,2290,0
|
|
20231117,175600,84322920,2290,2290,2290,2290,0
|
|
20231117,175500,84322920,2290,2290,2290,2290,0
|
|
20231117,175400,84322920,2290,2290,2290,2290,0
|
|
20231117,175300,84322920,2290,2290,2290,2290,0
|
|
20231117,175200,84322920,2290,2290,2290,2290,0
|
|
20231117,175100,84322920,2290,2290,2290,2290,762
|
|
20231117,175000,84322920,2290,2290,2290,2290,0
|
|
20231117,174900,84322920,2290,2290,2290,2290,0
|
|
20231117,174800,84322920,2290,2290,2290,2290,0
|
|
20231117,174700,84322920,2290,2290,2290,2290,0
|
|
20231117,174600,84322920,2290,2290,2290,2290,0
|
|
20231117,174500,84322920,2290,2290,2290,2290,0
|
|
20231117,174400,84322920,2290,2290,2290,2290,0
|
|
20231117,174300,84322920,2290,2290,2290,2290,0
|
|
20231117,174200,84322920,2290,2290,2290,2290,0
|
|
20231117,174100,84322920,2290,2290,2290,2290,0
|
|
20231117,174000,84322920,2290,2290,2290,2290,0
|
|
20231117,173900,84322920,2290,2290,2290,2290,0
|
|
20231117,173800,84322920,2290,2290,2290,2290,0
|
|
20231117,173700,84322920,2290,2290,2290,2290,0
|
|
20231117,173600,84322920,2290,2290,2290,2290,0
|
|
20231117,173500,84322920,2290,2290,2290,2290,0
|
|
20231117,173400,84322920,2290,2290,2290,2290,0
|
|
20231117,173300,84322920,2290,2290,2290,2290,0
|
|
20231117,173200,84322920,2290,2290,2290,2290,0
|
|
20231117,173100,84322920,2290,2290,2290,2290,0
|
|
20231117,173000,84322920,2290,2290,2290,2290,0
|
|
20231117,172900,84322920,2290,2290,2290,2290,0
|
|
20231117,172800,84322920,2290,2290,2290,2290,0
|
|
20231117,172700,84322920,2290,2290,2290,2290,0
|
|
20231117,172600,84322920,2290,2290,2290,2290,0
|
|
20231117,172500,84322920,2290,2290,2290,2290,0
|
|
20231117,172400,84322920,2290,2290,2290,2290,0
|
|
20231117,172300,84322920,2290,2290,2290,2290,0
|
|
20231117,172200,84322920,2290,2290,2290,2290,0
|
|
20231117,172100,84322920,2290,2290,2290,2290,762
|
|
20231117,172000,84322920,2290,2290,2290,2290,0
|
|
20231117,171900,84322920,2290,2290,2290,2290,0
|
|
20231117,171800,84322920,2290,2290,2290,2290,0
|
|
20231117,171700,84322920,2290,2290,2290,2290,0
|
|
20231117,171600,84322920,2290,2290,2290,2290,0
|
|
20231117,171500,84322920,2290,2290,2290,2290,0
|
|
20231117,171400,84322920,2290,2290,2290,2290,0
|
|
20231117,171300,84322920,2290,2290,2290,2290,0
|
|
20231117,171200,84322920,2290,2290,2290,2290,0
|
|
20231117,171100,84322920,2290,2290,2290,2290,0
|
|
20231117,171000,84322920,2290,2290,2290,2290,0
|
|
20231117,170900,84322920,2290,2290,2290,2290,0
|
|
20231117,170800,84322920,2290,2290,2290,2290,0
|
|
20231117,170700,84322920,2290,2290,2290,2290,0
|
|
20231117,170600,84322920,2290,2290,2290,2290,0
|
|
20231117,170500,84322920,2290,2290,2290,2290,0
|
|
20231117,170400,84322920,2290,2290,2290,2290,0
|
|
20231117,170300,84322920,2290,2290,2290,2290,0
|
|
20231117,170200,84322920,2290,2290,2290,2290,0
|
|
20231117,170100,84322920,2290,2290,2290,2290,0
|
|
20231117,170000,84322920,2290,2290,2290,2290,0
|
|
20231117,165900,84322920,2290,2290,2290,2290,0
|
|
20231117,165800,84322920,2290,2290,2290,2290,0
|
|
20231117,165700,84322920,2290,2290,2290,2290,0
|
|
20231117,165600,84322920,2290,2290,2290,2290,0
|
|
20231117,165500,84322920,2290,2290,2290,2290,0
|
|
20231117,165400,84322920,2290,2290,2290,2290,0
|
|
20231117,165300,84322920,2290,2290,2290,2290,0
|
|
20231117,165200,84322920,2290,2290,2290,2290,0
|
|
20231117,165100,84322920,2290,2290,2290,2290,762
|
|
20231117,165000,84322920,2290,2290,2290,2290,0
|
|
20231117,164900,84322920,2290,2290,2290,2290,0
|
|
20231117,164800,84322920,2290,2290,2290,2290,0
|
|
20231117,164700,84322920,2290,2290,2290,2290,0
|
|
20231117,164600,84322920,2290,2290,2290,2290,0
|
|
20231117,164500,84322920,2290,2290,2290,2290,0
|
|
20231117,164400,84322920,2290,2290,2290,2290,0
|
|
20231117,164300,84322920,2290,2290,2290,2290,0
|
|
20231117,164200,84322920,2290,2290,2290,2290,0
|
|
20231117,164100,84322920,2290,2290,2290,2290,0
|
|
20231117,164000,84322920,2290,2290,2290,2290,0
|
|
20231117,163900,84322920,2290,2290,2290,2290,0
|
|
20231117,163800,84322920,2290,2290,2290,2290,0
|
|
20231117,163700,84322920,2290,2290,2290,2290,0
|
|
20231117,163600,84322920,2290,2290,2290,2290,0
|
|
20231117,163500,84322920,2290,2290,2290,2290,0
|
|
20231117,163400,84322920,2290,2290,2290,2290,0
|
|
20231117,163300,84322920,2290,2290,2290,2290,0
|
|
20231117,163200,84322920,2290,2290,2290,2290,0
|
|
20231117,163100,84322920,2290,2290,2290,2290,0
|
|
20231117,163000,84322920,2290,2290,2290,2290,0
|
|
20231117,162900,84322920,2290,2290,2290,2290,0
|
|
20231117,162800,84322920,2290,2290,2290,2290,0
|
|
20231117,162700,84322920,2290,2290,2290,2290,0
|
|
20231117,162600,84322920,2290,2290,2290,2290,0
|
|
20231117,162500,84322920,2290,2290,2290,2290,0
|
|
20231117,162400,84322920,2290,2290,2290,2290,0
|
|
20231117,162300,84322920,2290,2290,2290,2290,0
|
|
20231117,162200,84322920,2290,2290,2290,2290,0
|
|
20231117,162100,84322920,2290,2290,2290,2290,762
|
|
20231117,162000,84322920,2290,2290,2290,2290,0
|
|
20231117,161900,84322920,2290,2290,2290,2290,0
|
|
20231117,161800,84322920,2290,2290,2290,2290,0
|
|
20231117,161700,84322920,2290,2290,2290,2290,0
|
|
20231117,161600,84322920,2290,2290,2290,2290,0
|
|
20231117,161500,84322920,2290,2290,2290,2290,0
|
|
20231117,161400,84322920,2290,2290,2290,2290,0
|
|
20231117,161300,84322920,2290,2290,2290,2290,0
|
|
20231117,161200,84322920,2290,2290,2290,2290,0
|
|
20231117,161100,84322920,2290,2290,2290,2290,0
|
|
20231117,161000,84322920,2290,2290,2290,2290,0
|
|
20231117,160900,84322920,2290,2290,2290,2290,0
|
|
20231117,160800,84322920,2290,2290,2290,2290,0
|
|
20231117,160700,84322920,2290,2290,2290,2290,0
|
|
20231117,160600,84322920,2290,2290,2290,2290,0
|
|
20231117,160500,84322920,2290,2290,2290,2290,0
|
|
20231117,160400,84322920,2290,2290,2290,2290,0
|
|
20231117,160300,84322920,2290,2290,2290,2290,0
|
|
20231117,160200,84322920,2290,2290,2290,2290,0
|
|
20231117,160100,84322920,2290,2290,2290,2290,0
|
|
20231117,160000,84322920,2290,2290,2290,2290,0
|
|
20231117,155900,84322920,2290,2290,2290,2290,0
|
|
20231117,155800,84322920,2290,2290,2290,2290,0
|
|
20231117,155700,84322920,2290,2290,2290,2290,0
|
|
20231117,155600,84322920,2290,2290,2290,2290,0
|
|
20231117,155500,84322920,2290,2290,2290,2290,0
|
|
20231117,155400,84322920,2290,2290,2290,2290,0
|
|
20231117,155300,84322920,2290,2290,2290,2290,0
|
|
20231117,155200,84322920,2290,2290,2290,2290,0
|
|
20231117,155100,84322920,2290,2290,2290,2290,762
|
|
20231117,155000,84322920,2290,2290,2290,2290,0
|
|
20231117,154900,84322920,2290,2290,2290,2290,0
|
|
20231117,154800,84322920,2290,2290,2290,2290,0
|
|
20231117,154700,84322920,2290,2290,2290,2290,0
|
|
20231117,154600,84322920,2290,2290,2290,2290,0
|
|
20231117,154500,84322920,2290,2290,2290,2290,0
|
|
20231117,154400,84322920,2290,2290,2290,2290,0
|
|
20231117,154300,84322920,2290,2290,2290,2290,0
|
|
20231117,154200,84322920,2290,2290,2290,2290,0
|
|
20231117,154100,84322920,2290,2290,2290,2290,0
|
|
20231117,154000,84322920,2290,2290,2290,2290,0
|
|
20231117,153900,84322920,2290,2290,2290,2290,0
|
|
20231117,153800,84322920,2290,2290,2290,2290,0
|
|
20231117,153700,84322920,2290,2290,2290,2290,0
|
|
20231117,153600,84322920,2290,2290,2290,2290,0
|
|
20231117,153500,84322920,2290,2290,2290,2290,0
|
|
20231117,153400,84322920,2290,2290,2290,2290,0
|
|
20231117,153300,84322920,2290,2290,2290,2290,0
|
|
20231117,153200,84322920,2290,2290,2290,2290,0
|
|
20231117,153100,84322920,2290,2290,2290,2290,0
|
|
20231117,153000,84322920,2290,2290,2290,2290,762
|
|
20231117,152900,82577940,2285,2285,2285,2285,0
|
|
20231117,152800,82577940,2285,2285,2285,2285,0
|
|
20231117,152700,82577940,2285,2285,2285,2285,0
|
|
20231117,152600,82577940,2285,2285,2285,2285,0
|
|
20231117,152500,82577940,2285,2285,2285,2285,0
|
|
20231117,152400,82577940,2285,2285,2285,2285,0
|
|
20231117,152300,82577940,2285,2285,2285,2285,0
|
|
20231117,152200,82577940,2285,2285,2285,2285,0
|
|
20231117,152100,82577940,2285,2285,2285,2285,0
|
|
20231117,152000,82577940,2285,2285,2285,2285,0
|
|
20231117,151900,82577940,2285,2285,2285,2285,1
|
|
20231117,151800,82575655,2290,2270,2290,2270,2
|
|
20231117,151700,82571095,2290,2290,2290,2290,0
|
|
20231117,151600,82571095,2290,2290,2290,2290,0
|
|
20231117,151500,82571095,2290,2290,2290,2290,0
|
|
20231117,151400,82571095,2290,2290,2290,2290,82
|
|
20231117,151300,82383315,2290,2290,2290,2290,0
|
|
20231117,151200,82383315,2290,2290,2290,2290,0
|
|
20231117,151100,82383315,2290,2290,2290,2290,0
|
|
20231117,151000,82383315,2290,2290,2290,2290,9
|
|
20231117,150900,82362705,2285,2285,2285,2285,436
|
|
20231117,150800,81366445,2290,2290,2290,2290,0
|
|
20231117,150700,81366445,2290,2290,2290,2290,0
|
|
20231117,150600,81366445,2290,2285,2290,2285,52
|
|
20231117,150500,81247620,2275,2275,2280,2275,1177
|
|
20231117,150400,78569895,2275,2275,2275,2275,383
|
|
20231117,150300,77698570,2285,2285,2285,2285,0
|
|
20231117,150200,77698570,2285,2285,2285,2285,43
|
|
20231117,150100,77600315,2285,2285,2285,2285,0
|
|
20231117,150000,77600315,2285,2285,2285,2285,436
|
|
20231117,145900,76604055,2290,2290,2290,2290,30
|
|
20231117,145800,76535355,2285,2285,2285,2285,0
|
|
20231117,145700,76535355,2285,2285,2285,2285,436
|
|
20231117,145600,75539095,2290,2290,2290,2290,0
|
|
20231117,145500,75539095,2290,2290,2290,2290,0
|
|
20231117,145400,75539095,2290,2290,2290,2290,0
|
|
20231117,145300,75539095,2290,2290,2290,2290,0
|
|
20231117,145200,75539095,2290,2290,2290,2290,0
|
|
20231117,145100,75539095,2290,2280,2290,2280,316
|
|
20231117,145000,74817120,2280,2280,2280,2280,0
|
|
20231117,144900,74817120,2280,2280,2280,2280,1
|
|
20231117,144800,74814840,2280,2280,2280,2280,0
|
|
20231117,144700,74814840,2280,2280,2280,2280,44
|
|
20231117,144600,74714520,2280,2280,2280,2280,0
|
|
20231117,144500,74714520,2280,2280,2280,2280,2
|
|
20231117,144400,74709960,2280,2280,2280,2280,0
|
|
20231117,144300,74709960,2280,2280,2280,2280,81
|
|
20231117,144200,74525280,2280,2280,2280,2280,0
|
|
20231117,144100,74525280,2280,2280,2280,2280,21
|
|
20231117,144000,74477400,2285,2285,2285,2285,0
|
|
20231117,143900,74477400,2285,2285,2285,2285,50
|
|
20231117,143800,74363150,2265,2265,2265,2265,203
|
|
20231117,143700,73903355,2265,2265,2265,2265,0
|
|
20231117,143600,73903355,2265,2265,2265,2265,0
|
|
20231117,143500,73903355,2265,2265,2265,2265,0
|
|
20231117,143400,73903355,2265,2275,2275,2265,221
|
|
20231117,143300,73401480,2285,2285,2285,2285,0
|
|
20231117,143200,73401480,2285,2285,2285,2285,0
|
|
20231117,143100,73401480,2285,2285,2285,2285,322
|
|
20231117,143000,72665710,2280,2280,2280,2280,0
|
|
20231117,142900,72665710,2280,2280,2280,2280,0
|
|
20231117,142800,72665710,2280,2280,2280,2280,0
|
|
20231117,142700,72665710,2280,2280,2280,2280,162
|
|
20231117,142600,72296350,2280,2280,2280,2280,2
|
|
20231117,142500,72291790,2280,2280,2280,2280,0
|
|
20231117,142400,72291790,2280,2280,2280,2280,2
|
|
20231117,142300,72287230,2290,2290,2290,2290,0
|
|
20231117,142200,72287230,2290,2290,2290,2290,0
|
|
20231117,142100,72287230,2290,2290,2290,2290,0
|
|
20231117,142000,72287230,2290,2290,2290,2290,0
|
|
20231117,141900,72287230,2290,2290,2290,2290,0
|
|
20231117,141800,72287230,2290,2290,2290,2290,0
|
|
20231117,141700,72287230,2290,2290,2290,2290,0
|
|
20231117,141600,72287230,2290,2290,2290,2290,0
|
|
20231117,141500,72287230,2290,2280,2290,2280,180
|
|
20231117,141400,71875410,2280,2280,2280,2280,0
|
|
20231117,141300,71875410,2280,2280,2280,2280,2
|
|
20231117,141200,71870850,2280,2280,2280,2280,0
|
|
20231117,141100,71870850,2280,2280,2280,2280,0
|
|
20231117,141000,71870850,2280,2280,2280,2280,3
|
|
20231117,140900,71864010,2280,2280,2280,2280,0
|
|
20231117,140800,71864010,2280,2280,2280,2280,0
|
|
20231117,140700,71864010,2280,2280,2280,2280,0
|
|
20231117,140600,71864010,2280,2280,2280,2280,0
|
|
20231117,140500,71864010,2280,2280,2280,2280,0
|
|
20231117,140400,71864010,2280,2280,2280,2280,0
|
|
20231117,140300,71864010,2280,2280,2280,2280,25
|
|
20231117,140200,71807010,2290,2290,2290,2290,0
|
|
20231117,140100,71807010,2290,2290,2290,2290,0
|
|
20231117,140000,71807010,2290,2290,2290,2290,0
|
|
20231117,135900,71807010,2290,2290,2290,2290,0
|
|
20231117,135800,71807010,2290,2290,2290,2290,7
|
|
20231117,135700,71790980,2290,2290,2290,2290,0
|
|
20231117,135600,71790980,2290,2285,2290,2285,1310
|
|
20231117,135500,68791205,2285,2285,2285,2285,0
|
|
20231117,135400,68791205,2285,2285,2285,2285,0
|
|
20231117,135300,68791205,2285,2285,2285,2285,0
|
|
20231117,135200,68791205,2285,2285,2285,2285,7
|
|
20231117,135100,68775210,2285,2285,2285,2285,0
|
|
20231117,135000,68775210,2285,2285,2285,2285,0
|
|
20231117,134900,68775210,2285,2285,2285,2285,0
|
|
20231117,134800,68775210,2285,2285,2285,2285,0
|
|
20231117,134700,68775210,2285,2285,2285,2285,1
|
|
20231117,134600,68772925,2285,2285,2285,2285,0
|
|
20231117,134500,68772925,2285,2285,2285,2285,0
|
|
20231117,134400,68772925,2285,2285,2285,2285,0
|
|
20231117,134300,68772925,2285,2285,2285,2285,0
|
|
20231117,134200,68772925,2285,2285,2285,2285,0
|
|
20231117,134100,68772925,2285,2285,2285,2285,0
|
|
20231117,134000,68772925,2285,2285,2285,2285,0
|
|
20231117,133900,68772925,2285,2285,2285,2285,0
|
|
20231117,133800,68772925,2285,2285,2285,2285,0
|
|
20231117,133700,68772925,2285,2285,2285,2285,0
|
|
20231117,133600,68772925,2285,2285,2285,2285,0
|
|
20231117,133500,68772925,2285,2285,2285,2285,1
|
|
20231117,133400,68770640,2285,2285,2285,2285,0
|
|
20231117,133300,68770640,2285,2285,2285,2285,0
|
|
20231117,133200,68770640,2285,2285,2285,2285,0
|
|
20231117,133100,68770640,2285,2285,2285,2285,0
|
|
20231117,133000,68770640,2285,2285,2285,2285,0
|
|
20231117,132900,68770640,2285,2285,2285,2285,3
|
|
20231117,132800,68763785,2290,2290,2290,2290,0
|
|
20231117,132700,68763785,2290,2290,2290,2290,0
|
|
20231117,132600,68763785,2290,2290,2290,2290,0
|
|
20231117,132500,68763785,2290,2290,2290,2290,0
|
|
20231117,132400,68763785,2290,2290,2290,2290,0
|
|
20231117,132300,68763785,2290,2290,2290,2290,0
|
|
20231117,132200,68763785,2290,2285,2290,2285,18
|
|
20231117,132100,68722570,2290,2290,2290,2290,0
|
|
20231117,132000,68722570,2290,2290,2290,2290,0
|
|
20231117,131900,68722570,2290,2290,2290,2290,119
|
|
20231117,131800,68450060,2290,2290,2290,2290,0
|
|
20231117,131700,68450060,2290,2290,2290,2290,0
|
|
20231117,131600,68450060,2290,2285,2290,2285,177
|
|
20231117,131500,68045375,2285,2285,2285,2285,0
|
|
20231117,131400,68045375,2285,2285,2285,2285,0
|
|
20231117,131300,68045375,2285,2285,2285,2285,0
|
|
20231117,131200,68045375,2285,2275,2290,2275,1716
|
|
20231117,131100,64123005,2255,2265,2265,2255,500
|
|
20231117,131000,62995190,2270,2270,2270,2270,0
|
|
20231117,130900,62995190,2270,2270,2270,2270,0
|
|
20231117,130800,62995190,2270,2270,2270,2260,502
|
|
20231117,130700,61858350,2280,2280,2280,2280,0
|
|
20231117,130600,61858350,2280,2280,2280,2280,0
|
|
20231117,130500,61858350,2280,2280,2280,2280,0
|
|
20231117,130400,61858350,2280,2280,2280,2280,0
|
|
20231117,130300,61858350,2280,2280,2280,2280,0
|
|
20231117,130200,61858350,2280,2280,2280,2280,0
|
|
20231117,130100,61858350,2280,2280,2280,2280,55
|
|
20231117,130000,61732950,2275,2275,2275,2275,0
|
|
20231117,125900,61732950,2275,2275,2275,2275,0
|
|
20231117,125800,61732950,2275,2275,2275,2275,0
|
|
20231117,125700,61732950,2275,2275,2275,2275,0
|
|
20231117,125600,61732950,2275,2275,2275,2275,219
|
|
20231117,125500,61234725,2285,2285,2285,2285,0
|
|
20231117,125400,61234725,2285,2285,2285,2285,0
|
|
20231117,125300,61234725,2285,2285,2285,2285,0
|
|
20231117,125200,61234725,2285,2285,2285,2285,0
|
|
20231117,125100,61234725,2285,2270,2285,2270,55
|
|
20231117,125000,61109400,2265,2265,2265,2265,0
|
|
20231117,124900,61109400,2265,2265,2265,2265,0
|
|
20231117,124800,61109400,2265,2265,2265,2265,10
|
|
20231117,124700,61086750,2290,2290,2290,2290,0
|
|
20231117,124600,61086750,2290,2290,2290,2290,0
|
|
20231117,124500,61086750,2290,2290,2290,2290,0
|
|
20231117,124400,61086750,2290,2290,2290,2290,0
|
|
20231117,124300,61086750,2290,2290,2290,2290,0
|
|
20231117,124200,61086750,2290,2290,2290,2290,0
|
|
20231117,124100,61086750,2290,2290,2290,2290,0
|
|
20231117,124000,61086750,2290,2290,2290,2290,0
|
|
20231117,123900,61086750,2290,2285,2290,2285,274
|
|
20231117,123800,60460290,2265,2265,2265,2265,0
|
|
20231117,123700,60460290,2265,2265,2265,2265,0
|
|
20231117,123600,60460290,2265,2265,2265,2265,0
|
|
20231117,123500,60460290,2265,2265,2265,2265,0
|
|
20231117,123400,60460290,2265,2265,2265,2265,0
|
|
20231117,123300,60460290,2265,2265,2265,2265,0
|
|
20231117,123200,60460290,2265,2265,2265,2265,0
|
|
20231117,123100,60460290,2265,2265,2265,2265,0
|
|
20231117,123000,60460290,2265,2265,2265,2265,0
|
|
20231117,122900,60460290,2265,2265,2265,2265,463
|
|
20231117,122800,59411595,2265,2265,2265,2265,222
|
|
20231117,122700,58908765,2260,2260,2260,2260,0
|
|
20231117,122600,58908765,2260,2260,2260,2260,0
|
|
20231117,122500,58908765,2260,2260,2260,2260,0
|
|
20231117,122400,58908765,2260,2260,2260,2260,1
|
|
20231117,122300,58906505,2265,2265,2265,2265,0
|
|
20231117,122200,58906505,2265,2265,2265,2265,0
|
|
20231117,122100,58906505,2265,2265,2265,2265,263
|
|
20231117,122000,58310810,2285,2285,2285,2285,0
|
|
20231117,121900,58310810,2285,2285,2285,2285,0
|
|
20231117,121800,58310810,2285,2285,2285,2285,0
|
|
20231117,121700,58310810,2285,2280,2285,2280,177
|
|
20231117,121600,57906920,2265,2265,2265,2265,0
|
|
20231117,121500,57906920,2265,2265,2265,2265,0
|
|
20231117,121400,57906920,2265,2265,2265,2265,0
|
|
20231117,121300,57906920,2265,2265,2265,2265,0
|
|
20231117,121200,57906920,2265,2270,2270,2265,52
|
|
20231117,121100,57789130,2285,2285,2285,2285,0
|
|
20231117,121000,57789130,2285,2285,2285,2285,0
|
|
20231117,120900,57789130,2285,2285,2285,2285,0
|
|
20231117,120800,57789130,2285,2285,2285,2285,0
|
|
20231117,120700,57789130,2285,2285,2285,2285,61
|
|
20231117,120600,57649745,2285,2285,2285,2285,0
|
|
20231117,120500,57649745,2285,2285,2285,2285,0
|
|
20231117,120400,57649745,2285,2285,2285,2285,0
|
|
20231117,120300,57649745,2285,2285,2285,2285,0
|
|
20231117,120200,57649745,2285,2285,2285,2285,1
|
|
20231117,120100,57647460,2290,2290,2290,2290,0
|
|
20231117,120000,57647460,2290,2290,2290,2290,0
|
|
20231117,115900,57647460,2290,2290,2290,2290,0
|
|
20231117,115800,57647460,2290,2290,2290,2290,0
|
|
20231117,115700,57647460,2290,2290,2290,2290,0
|
|
20231117,115600,57647460,2290,2290,2290,2290,0
|
|
20231117,115500,57647460,2290,2290,2290,2290,0
|
|
20231117,115400,57647460,2290,2290,2290,2290,0
|
|
20231117,115300,57647460,2290,2290,2290,2290,0
|
|
20231117,115200,57647460,2290,2290,2290,2290,0
|
|
20231117,115100,57647460,2290,2290,2290,2290,0
|
|
20231117,115000,57647460,2290,2290,2290,2290,0
|
|
20231117,114900,57647460,2290,2290,2290,2290,0
|
|
20231117,114800,57647460,2290,2290,2290,2290,0
|
|
20231117,114700,57647460,2290,2290,2290,2290,0
|
|
20231117,114600,57647460,2290,2290,2290,2290,0
|
|
20231117,114500,57647460,2290,2290,2290,2290,0
|
|
20231117,114400,57647460,2290,2290,2290,2290,0
|
|
20231117,114300,57647460,2290,2290,2290,2290,0
|
|
20231117,114200,57647460,2290,2290,2290,2290,0
|
|
20231117,114100,57647460,2290,2290,2290,2290,0
|
|
20231117,114000,57647460,2290,2290,2290,2290,0
|
|
20231117,113900,57647460,2290,2290,2290,2290,0
|
|
20231117,113800,57647460,2290,2290,2290,2290,0
|
|
20231117,113700,57647460,2290,2290,2290,2290,0
|
|
20231117,113600,57647460,2290,2290,2290,2290,0
|
|
20231117,113500,57647460,2290,2290,2290,2290,0
|
|
20231117,113400,57647460,2290,2290,2290,2290,0
|
|
20231117,113300,57647460,2290,2290,2290,2290,0
|
|
20231117,113200,57647460,2290,2290,2290,2290,0
|
|
20231117,113100,57647460,2290,2290,2290,2290,0
|
|
20231117,113000,57647460,2290,2290,2290,2290,0
|
|
20231117,112900,57647460,2290,2290,2290,2290,0
|
|
20231117,112800,57647460,2290,2290,2290,2290,0
|
|
20231117,112700,57647460,2290,2290,2290,2290,0
|
|
20231117,112600,57647460,2290,2290,2290,2290,0
|
|
20231117,112500,57647460,2290,2290,2290,2290,0
|
|
20231117,112400,57647460,2290,2290,2290,2290,0
|
|
20231117,112300,57647460,2290,2290,2290,2290,0
|
|
20231117,112200,57647460,2290,2290,2290,2290,0
|
|
20231117,112100,57647460,2290,2290,2290,2290,1
|
|
20231117,112000,57645170,2270,2270,2270,2270,0
|
|
20231117,111900,57645170,2270,2270,2270,2270,1
|
|
20231117,111800,57642900,2290,2270,2290,2270,178
|
|
20231117,111700,57236340,2265,2265,2265,2265,0
|
|
20231117,111600,57236340,2265,2265,2265,2265,1
|
|
20231117,111500,57234075,2260,2260,2260,2260,0
|
|
20231117,111400,57234075,2260,2260,2260,2260,0
|
|
20231117,111300,57234075,2260,2260,2260,2260,50
|
|
20231117,111200,57121075,2260,2260,2260,2260,0
|
|
20231117,111100,57121075,2260,2260,2260,2260,0
|
|
20231117,111000,57121075,2260,2260,2260,2260,0
|
|
20231117,110900,57121075,2260,2260,2260,2260,0
|
|
20231117,110800,57121075,2260,2260,2260,2260,0
|
|
20231117,110700,57121075,2260,2260,2260,2260,0
|
|
20231117,110600,57121075,2260,2260,2260,2260,0
|
|
20231117,110500,57121075,2260,2260,2260,2260,3
|
|
20231117,110400,57114295,2255,2255,2255,2255,0
|
|
20231117,110300,57114295,2255,2255,2255,2255,0
|
|
20231117,110200,57114295,2255,2255,2255,2255,0
|
|
20231117,110100,57114295,2255,2255,2255,2255,0
|
|
20231117,110000,57114295,2255,2255,2255,2255,1
|
|
20231117,105900,57112040,2260,2260,2260,2260,0
|
|
20231117,105800,57112040,2260,2255,2260,2255,17
|
|
20231117,105700,57073680,2255,2255,2255,2255,0
|
|
20231117,105600,57073680,2255,2255,2255,2255,0
|
|
20231117,105500,57073680,2255,2255,2255,2255,0
|
|
20231117,105400,57073680,2255,2255,2255,2255,0
|
|
20231117,105300,57073680,2255,2255,2255,2255,932
|
|
20231117,105200,54972020,2255,2255,2255,2255,0
|
|
20231117,105100,54972020,2255,2255,2255,2255,0
|
|
20231117,105000,54972020,2255,2255,2255,2255,0
|
|
20231117,104900,54972020,2255,2255,2255,2255,0
|
|
20231117,104800,54972020,2255,2255,2255,2255,18
|
|
20231117,104700,54931430,2260,2260,2260,2260,0
|
|
20231117,104600,54931430,2260,2260,2260,2260,0
|
|
20231117,104500,54931430,2260,2260,2260,2260,0
|
|
20231117,104400,54931430,2260,2260,2260,2260,0
|
|
20231117,104300,54931430,2260,2260,2260,2260,0
|
|
20231117,104200,54931430,2260,2260,2260,2260,0
|
|
20231117,104100,54931430,2260,2260,2260,2260,0
|
|
20231117,104000,54931430,2260,2260,2260,2260,0
|
|
20231117,103900,54931430,2260,2260,2260,2260,0
|
|
20231117,103800,54931430,2260,2260,2260,2260,0
|
|
20231117,103700,54931430,2260,2260,2260,2260,0
|
|
20231117,103600,54931430,2260,2260,2260,2260,55
|
|
20231117,103500,54807130,2260,2260,2260,2260,0
|
|
20231117,103400,54807130,2260,2260,2260,2260,1
|
|
20231117,103300,54804870,2260,2260,2260,2260,0
|
|
20231117,103200,54804870,2260,2260,2260,2260,10
|
|
20231117,103100,54782270,2250,2250,2250,2250,0
|
|
20231117,103000,54782270,2250,2250,2250,2250,0
|
|
20231117,102900,54782270,2250,2250,2250,2250,0
|
|
20231117,102800,54782270,2250,2250,2250,2250,0
|
|
20231117,102700,54782270,2250,2250,2250,2250,0
|
|
20231117,102600,54782270,2250,2250,2250,2250,0
|
|
20231117,102500,54782270,2250,2250,2250,2250,0
|
|
20231117,102400,54782270,2250,2270,2270,2250,1495
|
|
20231117,102300,51405330,2280,2280,2280,2280,0
|
|
20231117,102200,51405330,2280,2270,2280,2260,536
|
|
20231117,102100,50192825,2295,2295,2295,2295,0
|
|
20231117,102000,50192825,2295,2295,2295,2295,0
|
|
20231117,101900,50192825,2295,2285,2295,2285,178
|
|
20231117,101800,49784705,2295,2270,2295,2270,348
|
|
20231117,101700,48991520,2260,2260,2260,2260,0
|
|
20231117,101600,48991520,2260,2260,2260,2260,0
|
|
20231117,101500,48991520,2260,2260,2260,2260,0
|
|
20231117,101400,48991520,2260,2260,2260,2260,0
|
|
20231117,101300,48991520,2260,2260,2260,2260,0
|
|
20231117,101200,48991520,2260,2260,2260,2260,0
|
|
20231117,101100,48991520,2260,2260,2260,2260,0
|
|
20231117,101000,48991520,2260,2260,2260,2260,0
|
|
20231117,100900,48991520,2260,2260,2260,2260,0
|
|
20231117,100800,48991520,2260,2260,2260,2260,5
|
|
20231117,100700,48980220,2260,2260,2260,2260,89
|
|
20231117,100600,48779080,2265,2265,2265,2265,14
|
|
20231117,100500,48747370,2270,2280,2280,2270,244
|
|
20231117,100400,48191160,2280,2280,2280,2280,1
|
|
20231117,100300,48188880,2265,2270,2270,2265,200
|
|
20231117,100200,47735420,2270,2270,2270,2270,0
|
|
20231117,100100,47735420,2270,2270,2270,2270,2
|
|
20231117,100000,47730880,2275,2270,2280,2270,237
|
|
20231117,095900,47192600,2270,2270,2270,2270,6
|
|
20231117,095800,47178980,2270,2270,2270,2270,0
|
|
20231117,095700,47178980,2270,2270,2270,2270,3
|
|
20231117,095600,47172170,2270,2270,2270,2270,0
|
|
20231117,095500,47172170,2270,2270,2270,2270,233
|
|
20231117,095400,46643260,2260,2260,2260,2260,0
|
|
20231117,095300,46643260,2260,2260,2260,2260,110
|
|
20231117,095200,46394660,2265,2265,2265,2265,20
|
|
20231117,095100,46349360,2270,2270,2270,2270,20
|
|
20231117,095000,46303960,2280,2275,2280,2270,547
|
|
20231117,094900,45059620,2290,2290,2290,2290,0
|
|
20231117,094800,45059620,2290,2290,2290,2290,0
|
|
20231117,094700,45059620,2290,2290,2290,2290,0
|
|
20231117,094600,45059620,2290,2295,2295,2280,75
|
|
20231117,094500,44888500,2315,2295,2315,2295,233
|
|
20231117,094400,44350025,2280,2280,2280,2280,0
|
|
20231117,094300,44350025,2280,2280,2280,2280,0
|
|
20231117,094200,44350025,2280,2280,2280,2280,1
|
|
20231117,094100,44347745,2315,2310,2315,2305,212
|
|
20231117,094000,43858645,2280,2285,2315,2270,2207
|
|
20231117,093900,38833765,2285,2285,2285,2285,0
|
|
20231117,093800,38833765,2285,2285,2285,2285,0
|
|
20231117,093700,38833765,2285,2285,2285,2285,1
|
|
20231117,093600,38831480,2280,2315,2315,2280,138
|
|
20231117,093500,38514190,2320,2320,2320,2320,0
|
|
20231117,093400,38514190,2320,2280,2320,2280,1273
|
|
20231117,093300,35570335,2275,2280,2280,2275,25
|
|
20231117,093200,35513360,2280,2270,2280,2270,80
|
|
20231117,093100,35331515,2270,2270,2270,2270,0
|
|
20231117,093000,35331515,2270,2275,2275,2270,23
|
|
20231117,092900,35279265,2270,2270,2270,2270,139
|
|
20231117,092800,34963735,2270,2265,2270,2265,189
|
|
20231117,092700,34534725,2255,2245,2255,2245,119
|
|
20231117,092600,34267210,2250,2230,2250,2230,18
|
|
20231117,092500,34226805,2210,2230,2230,2210,1539
|
|
20231117,092400,30815705,2230,2230,2230,2230,203
|
|
20231117,092300,30363015,2235,2240,2240,2235,227
|
|
20231117,092200,29855475,2240,2250,2250,2240,206
|
|
20231117,092100,29393775,2250,2250,2250,2250,0
|
|
20231117,092000,29393775,2250,2250,2250,2250,107
|
|
20231117,091900,29153025,2270,2265,2270,2265,17
|
|
20231117,091800,29114440,2255,2255,2255,2255,0
|
|
20231117,091700,29114440,2255,2255,2255,2255,0
|
|
20231117,091600,29114440,2255,2255,2255,2250,67
|
|
20231117,091500,28963395,2265,2255,2265,2255,31
|
|
20231117,091400,28893295,2270,2265,2270,2265,5
|
|
20231117,091300,28881965,2265,2265,2265,2265,59
|
|
20231117,091200,28748330,2265,2260,2265,2255,66
|
|
20231117,091100,28599295,2255,2250,2255,2250,122
|
|
20231117,091000,28324265,2250,2250,2250,2250,35
|
|
20231117,090900,28245515,2250,2250,2250,2250,135
|
|
20231117,090800,27941765,2245,2245,2245,2245,68
|
|
20231117,090700,27789105,2240,2240,2240,2240,118
|
|
20231117,090600,27524785,2270,2215,2340,2210,917
|
|
20231117,090500,25461500,2215,2220,2225,2215,941
|
|
20231117,090400,23369730,2225,2225,2225,2225,515
|
|
20231117,090300,22223855,2235,2235,2235,2235,631
|
|
20231117,090200,20813570,2240,2245,2245,2240,231
|
|
20231117,090100,20295875,2250,2255,2255,2250,1723
|
|
20231117,090000,16413160,2255,2345,2345,2255,7027
|