641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,193800,517511110,2275,2275,2275,2275,6691
|
|
20231109,193700,517511110,2275,2275,2275,2275,0
|
|
20231109,193600,517511110,2275,2275,2275,2275,0
|
|
20231109,193500,517511110,2275,2275,2275,2275,0
|
|
20231109,193400,517511110,2275,2275,2275,2275,0
|
|
20231109,193300,517511110,2275,2275,2275,2275,0
|
|
20231109,193200,517511110,2275,2275,2275,2275,0
|
|
20231109,193100,517511110,2275,2275,2275,2275,0
|
|
20231109,193000,517511110,2275,2275,2275,2275,0
|
|
20231109,192900,517511110,2275,2275,2275,2275,0
|
|
20231109,192800,517511110,2275,2275,2275,2275,0
|
|
20231109,192700,517511110,2275,2275,2275,2275,0
|
|
20231109,192600,517511110,2275,2275,2275,2275,0
|
|
20231109,192500,517511110,2275,2275,2275,2275,0
|
|
20231109,192400,517511110,2275,2275,2275,2275,0
|
|
20231109,192300,517511110,2275,2275,2275,2275,0
|
|
20231109,192200,517511110,2275,2275,2275,2275,0
|
|
20231109,192100,517511110,2275,2275,2275,2275,0
|
|
20231109,192000,517511110,2275,2275,2275,2275,0
|
|
20231109,191900,517511110,2275,2275,2275,2275,0
|
|
20231109,191800,517511110,2275,2275,2275,2275,0
|
|
20231109,191700,517511110,2275,2275,2275,2275,0
|
|
20231109,191600,517511110,2275,2275,2275,2275,0
|
|
20231109,191500,517511110,2275,2275,2275,2275,0
|
|
20231109,191400,517511110,2275,2275,2275,2275,0
|
|
20231109,191300,517511110,2275,2275,2275,2275,0
|
|
20231109,191200,517511110,2275,2275,2275,2275,0
|
|
20231109,191100,517511110,2275,2275,2275,2275,0
|
|
20231109,191000,517511110,2275,2275,2275,2275,0
|
|
20231109,190900,517511110,2275,2275,2275,2275,0
|
|
20231109,190800,517511110,2275,2275,2275,2275,6691
|
|
20231109,190700,517511110,2275,2275,2275,2275,0
|
|
20231109,190600,517511110,2275,2275,2275,2275,0
|
|
20231109,190500,517511110,2275,2275,2275,2275,0
|
|
20231109,190400,517511110,2275,2275,2275,2275,0
|
|
20231109,190300,517511110,2275,2275,2275,2275,0
|
|
20231109,190200,517511110,2275,2275,2275,2275,0
|
|
20231109,190100,517511110,2275,2275,2275,2275,0
|
|
20231109,190000,517511110,2275,2275,2275,2275,0
|
|
20231109,185900,517511110,2275,2275,2275,2275,0
|
|
20231109,185800,517511110,2275,2275,2275,2275,0
|
|
20231109,185700,517511110,2275,2275,2275,2275,0
|
|
20231109,185600,517511110,2275,2275,2275,2275,0
|
|
20231109,185500,517511110,2275,2275,2275,2275,0
|
|
20231109,185400,517511110,2275,2275,2275,2275,0
|
|
20231109,185300,517511110,2275,2275,2275,2275,0
|
|
20231109,185200,517511110,2275,2275,2275,2275,0
|
|
20231109,185100,517511110,2275,2275,2275,2275,0
|
|
20231109,185000,517511110,2275,2275,2275,2275,0
|
|
20231109,184900,517511110,2275,2275,2275,2275,0
|
|
20231109,184800,517511110,2275,2275,2275,2275,0
|
|
20231109,184700,517511110,2275,2275,2275,2275,0
|
|
20231109,184600,517511110,2275,2275,2275,2275,0
|
|
20231109,184500,517511110,2275,2275,2275,2275,0
|
|
20231109,184400,517511110,2275,2275,2275,2275,0
|
|
20231109,184300,517511110,2275,2275,2275,2275,0
|
|
20231109,184200,517511110,2275,2275,2275,2275,0
|
|
20231109,184100,517511110,2275,2275,2275,2275,0
|
|
20231109,184000,517511110,2275,2275,2275,2275,0
|
|
20231109,183900,517511110,2275,2275,2275,2275,0
|
|
20231109,183800,517511110,2275,2275,2275,2275,6691
|
|
20231109,183700,517511110,2275,2275,2275,2275,0
|
|
20231109,183600,517511110,2275,2275,2275,2275,0
|
|
20231109,183500,517511110,2275,2275,2275,2275,0
|
|
20231109,183400,517511110,2275,2275,2275,2275,0
|
|
20231109,183300,517511110,2275,2275,2275,2275,0
|
|
20231109,183200,517511110,2275,2275,2275,2275,0
|
|
20231109,183100,517511110,2275,2275,2275,2275,0
|
|
20231109,183000,517511110,2275,2275,2275,2275,0
|
|
20231109,182900,517511110,2275,2275,2275,2275,0
|
|
20231109,182800,517511110,2275,2275,2275,2275,0
|
|
20231109,182700,517511110,2275,2275,2275,2275,0
|
|
20231109,182600,517511110,2275,2275,2275,2275,0
|
|
20231109,182500,517511110,2275,2275,2275,2275,0
|
|
20231109,182400,517511110,2275,2275,2275,2275,0
|
|
20231109,182300,517511110,2275,2275,2275,2275,0
|
|
20231109,182200,517511110,2275,2275,2275,2275,0
|
|
20231109,182100,517511110,2275,2275,2275,2275,0
|
|
20231109,182000,517511110,2275,2275,2275,2275,0
|
|
20231109,181900,517511110,2275,2275,2275,2275,0
|
|
20231109,181800,517511110,2275,2275,2275,2275,0
|
|
20231109,181700,517511110,2275,2275,2275,2275,0
|
|
20231109,181600,517511110,2275,2275,2275,2275,0
|
|
20231109,181500,517511110,2275,2275,2275,2275,0
|
|
20231109,181400,517511110,2275,2275,2275,2275,0
|
|
20231109,181300,517511110,2275,2275,2275,2275,0
|
|
20231109,181200,517511110,2275,2275,2275,2275,0
|
|
20231109,181100,517511110,2275,2275,2275,2275,0
|
|
20231109,181000,517511110,2275,2275,2275,2275,0
|
|
20231109,180900,517511110,2275,2275,2275,2275,0
|
|
20231109,180800,517511110,2275,2275,2275,2275,6691
|
|
20231109,180700,517511110,2275,2275,2275,2275,0
|
|
20231109,180600,517511110,2275,2275,2275,2275,0
|
|
20231109,180500,517511110,2275,2275,2275,2275,0
|
|
20231109,180400,517511110,2275,2275,2275,2275,0
|
|
20231109,180300,517511110,2275,2275,2275,2275,0
|
|
20231109,180200,517511110,2275,2275,2275,2275,0
|
|
20231109,180100,517511110,2275,2275,2275,2275,0
|
|
20231109,180000,517511110,2275,2275,2275,2275,0
|
|
20231109,175900,517511110,2275,2275,2275,2275,0
|
|
20231109,175800,517511110,2275,2275,2275,2275,0
|
|
20231109,175700,517511110,2275,2275,2275,2275,0
|
|
20231109,175600,517511110,2275,2275,2275,2275,0
|
|
20231109,175500,517511110,2275,2275,2275,2275,0
|
|
20231109,175400,517511110,2275,2275,2275,2275,0
|
|
20231109,175300,517511110,2275,2275,2275,2275,0
|
|
20231109,175200,517511110,2275,2275,2275,2275,0
|
|
20231109,175100,517511110,2275,2275,2275,2275,0
|
|
20231109,175000,517511110,2275,2275,2275,2275,0
|
|
20231109,174900,517511110,2275,2275,2275,2275,0
|
|
20231109,174800,517511110,2275,2275,2275,2275,0
|
|
20231109,174700,517511110,2275,2275,2275,2275,0
|
|
20231109,174600,517511110,2275,2275,2275,2275,0
|
|
20231109,174500,517511110,2275,2275,2275,2275,0
|
|
20231109,174400,517511110,2275,2275,2275,2275,0
|
|
20231109,174300,517511110,2275,2275,2275,2275,0
|
|
20231109,174200,517511110,2275,2275,2275,2275,0
|
|
20231109,174100,517511110,2275,2275,2275,2275,0
|
|
20231109,174000,517511110,2275,2275,2275,2275,0
|
|
20231109,173900,517511110,2275,2275,2275,2275,0
|
|
20231109,173800,517511110,2275,2275,2275,2275,6691
|
|
20231109,173700,517511110,2275,2275,2275,2275,0
|
|
20231109,173600,517511110,2275,2275,2275,2275,0
|
|
20231109,173500,517511110,2275,2275,2275,2275,0
|
|
20231109,173400,517511110,2275,2275,2275,2275,0
|
|
20231109,173300,517511110,2275,2275,2275,2275,0
|
|
20231109,173200,517511110,2275,2275,2275,2275,0
|
|
20231109,173100,517511110,2275,2275,2275,2275,0
|
|
20231109,173000,517511110,2275,2275,2275,2275,0
|
|
20231109,172900,517511110,2275,2275,2275,2275,0
|
|
20231109,172800,517511110,2275,2275,2275,2275,0
|
|
20231109,172700,517511110,2275,2275,2275,2275,0
|
|
20231109,172600,517511110,2275,2275,2275,2275,0
|
|
20231109,172500,517511110,2275,2275,2275,2275,0
|
|
20231109,172400,517511110,2275,2275,2275,2275,0
|
|
20231109,172300,517511110,2275,2275,2275,2275,0
|
|
20231109,172200,517511110,2275,2275,2275,2275,0
|
|
20231109,172100,517511110,2275,2275,2275,2275,0
|
|
20231109,172000,517511110,2275,2275,2275,2275,0
|
|
20231109,171900,517511110,2275,2275,2275,2275,0
|
|
20231109,171800,517511110,2275,2275,2275,2275,0
|
|
20231109,171700,517511110,2275,2275,2275,2275,0
|
|
20231109,171600,517511110,2275,2275,2275,2275,0
|
|
20231109,171500,517511110,2275,2275,2275,2275,0
|
|
20231109,171400,517511110,2275,2275,2275,2275,0
|
|
20231109,171300,517511110,2275,2275,2275,2275,0
|
|
20231109,171200,517511110,2275,2275,2275,2275,0
|
|
20231109,171100,517511110,2275,2275,2275,2275,0
|
|
20231109,171000,517511110,2275,2275,2275,2275,0
|
|
20231109,170900,517511110,2275,2275,2275,2275,0
|
|
20231109,170800,517511110,2275,2275,2275,2275,6691
|
|
20231109,170700,517511110,2275,2275,2275,2275,0
|
|
20231109,170600,517511110,2275,2275,2275,2275,0
|
|
20231109,170500,517511110,2275,2275,2275,2275,0
|
|
20231109,170400,517511110,2275,2275,2275,2275,0
|
|
20231109,170300,517511110,2275,2275,2275,2275,0
|
|
20231109,170200,517511110,2275,2275,2275,2275,0
|
|
20231109,170100,517511110,2275,2275,2275,2275,0
|
|
20231109,170000,517511110,2275,2275,2275,2275,0
|
|
20231109,165900,517511110,2275,2275,2275,2275,0
|
|
20231109,165800,517511110,2275,2275,2275,2275,0
|
|
20231109,165700,517511110,2275,2275,2275,2275,0
|
|
20231109,165600,517511110,2275,2275,2275,2275,0
|
|
20231109,165500,517511110,2275,2275,2275,2275,0
|
|
20231109,165400,517511110,2275,2275,2275,2275,0
|
|
20231109,165300,517511110,2275,2275,2275,2275,0
|
|
20231109,165200,517511110,2275,2275,2275,2275,0
|
|
20231109,165100,517511110,2275,2275,2275,2275,0
|
|
20231109,165000,517511110,2275,2275,2275,2275,0
|
|
20231109,164900,517511110,2275,2275,2275,2275,0
|
|
20231109,164800,517511110,2275,2275,2275,2275,0
|
|
20231109,164700,517511110,2275,2275,2275,2275,0
|
|
20231109,164600,517511110,2275,2275,2275,2275,0
|
|
20231109,164500,517511110,2275,2275,2275,2275,0
|
|
20231109,164400,517511110,2275,2275,2275,2275,0
|
|
20231109,164300,517511110,2275,2275,2275,2275,0
|
|
20231109,164200,517511110,2275,2275,2275,2275,0
|
|
20231109,164100,517511110,2275,2275,2275,2275,0
|
|
20231109,164000,517511110,2275,2275,2275,2275,0
|
|
20231109,163900,517511110,2275,2275,2275,2275,0
|
|
20231109,163800,517511110,2275,2275,2275,2275,6691
|
|
20231109,163700,517511110,2275,2275,2275,2275,0
|
|
20231109,163600,517511110,2275,2275,2275,2275,0
|
|
20231109,163500,517511110,2275,2275,2275,2275,0
|
|
20231109,163400,517511110,2275,2275,2275,2275,0
|
|
20231109,163300,517511110,2275,2275,2275,2275,0
|
|
20231109,163200,517511110,2275,2275,2275,2275,0
|
|
20231109,163100,517511110,2275,2275,2275,2275,0
|
|
20231109,163000,517511110,2275,2275,2275,2275,0
|
|
20231109,162900,517511110,2275,2275,2275,2275,0
|
|
20231109,162800,517511110,2275,2275,2275,2275,0
|
|
20231109,162700,517511110,2275,2275,2275,2275,0
|
|
20231109,162600,517511110,2275,2275,2275,2275,0
|
|
20231109,162500,517511110,2275,2275,2275,2275,0
|
|
20231109,162400,517511110,2275,2275,2275,2275,0
|
|
20231109,162300,517511110,2275,2275,2275,2275,0
|
|
20231109,162200,517511110,2275,2275,2275,2275,0
|
|
20231109,162100,517511110,2275,2275,2275,2275,0
|
|
20231109,162000,517511110,2275,2275,2275,2275,0
|
|
20231109,161900,517511110,2275,2275,2275,2275,0
|
|
20231109,161800,517511110,2275,2275,2275,2275,0
|
|
20231109,161700,517511110,2275,2275,2275,2275,0
|
|
20231109,161600,517511110,2275,2275,2275,2275,0
|
|
20231109,161500,517511110,2275,2275,2275,2275,0
|
|
20231109,161400,517511110,2275,2275,2275,2275,0
|
|
20231109,161300,517511110,2275,2275,2275,2275,0
|
|
20231109,161200,517511110,2275,2275,2275,2275,0
|
|
20231109,161100,517511110,2275,2275,2275,2275,0
|
|
20231109,161000,517511110,2275,2275,2275,2275,0
|
|
20231109,160900,517511110,2275,2275,2275,2275,0
|
|
20231109,160800,517511110,2275,2275,2275,2275,6691
|
|
20231109,160700,517511110,2275,2275,2275,2275,0
|
|
20231109,160600,517511110,2275,2275,2275,2275,0
|
|
20231109,160500,517511110,2275,2275,2275,2275,0
|
|
20231109,160400,517511110,2275,2275,2275,2275,0
|
|
20231109,160300,517511110,2275,2275,2275,2275,0
|
|
20231109,160200,517511110,2275,2275,2275,2275,0
|
|
20231109,160100,517511110,2275,2275,2275,2275,0
|
|
20231109,160000,517511110,2275,2275,2275,2275,0
|
|
20231109,155900,517511110,2275,2275,2275,2275,0
|
|
20231109,155800,517511110,2275,2275,2275,2275,0
|
|
20231109,155700,517511110,2275,2275,2275,2275,0
|
|
20231109,155600,517511110,2275,2275,2275,2275,0
|
|
20231109,155500,517511110,2275,2275,2275,2275,0
|
|
20231109,155400,517511110,2275,2275,2275,2275,0
|
|
20231109,155300,517511110,2275,2275,2275,2275,0
|
|
20231109,155200,517511110,2275,2275,2275,2275,0
|
|
20231109,155100,517511110,2275,2275,2275,2275,0
|
|
20231109,155000,517511110,2275,2275,2275,2275,0
|
|
20231109,154900,517511110,2275,2275,2275,2275,0
|
|
20231109,154800,517511110,2275,2275,2275,2275,0
|
|
20231109,154700,517511110,2275,2275,2275,2275,0
|
|
20231109,154600,517511110,2275,2275,2275,2275,0
|
|
20231109,154500,517511110,2275,2275,2275,2275,0
|
|
20231109,154400,517511110,2275,2275,2275,2275,0
|
|
20231109,154300,517511110,2275,2275,2275,2275,0
|
|
20231109,154200,517511110,2275,2275,2275,2275,0
|
|
20231109,154100,517511110,2275,2275,2275,2275,0
|
|
20231109,154000,517511110,2275,2275,2275,2275,0
|
|
20231109,153900,517511110,2275,2275,2275,2275,0
|
|
20231109,153800,517511110,2275,2275,2275,2275,6691
|
|
20231109,153700,517511110,2275,2275,2275,2275,0
|
|
20231109,153600,517511110,2275,2275,2275,2275,0
|
|
20231109,153500,517511110,2275,2275,2275,2275,0
|
|
20231109,153400,517511110,2275,2275,2275,2275,0
|
|
20231109,153300,517511110,2275,2275,2275,2275,0
|
|
20231109,153200,517511110,2275,2275,2275,2275,0
|
|
20231109,153100,517511110,2275,2275,2275,2275,0
|
|
20231109,153000,517511110,2275,2275,2275,2275,6691
|
|
20231109,152900,502289085,2295,2295,2295,2295,0
|
|
20231109,152800,502289085,2295,2295,2295,2295,0
|
|
20231109,152700,502289085,2295,2295,2295,2295,0
|
|
20231109,152600,502289085,2295,2295,2295,2295,0
|
|
20231109,152500,502289085,2295,2295,2295,2295,0
|
|
20231109,152400,502289085,2295,2295,2295,2295,0
|
|
20231109,152300,502289085,2295,2295,2295,2295,0
|
|
20231109,152200,502289085,2295,2295,2295,2295,0
|
|
20231109,152100,502289085,2295,2295,2295,2295,0
|
|
20231109,152000,502289085,2295,2295,2295,2295,0
|
|
20231109,151900,502289085,2295,2280,2295,2280,366
|
|
20231109,151800,501453000,2295,2280,2295,2275,116
|
|
20231109,151700,501188800,2280,2280,2280,2280,121
|
|
20231109,151600,500912920,2290,2280,2290,2280,135
|
|
20231109,151500,500604770,2295,2295,2295,2295,0
|
|
20231109,151400,500604770,2295,2295,2295,2295,1
|
|
20231109,151300,500602475,2285,2295,2295,2285,88
|
|
20231109,151200,500401225,2295,2295,2295,2295,0
|
|
20231109,151100,500401225,2295,2295,2295,2295,0
|
|
20231109,151000,500401225,2295,2280,2295,2280,429
|
|
20231109,150900,499421590,2280,2285,2285,2280,1700
|
|
20231109,150800,495542905,2285,2285,2285,2285,21
|
|
20231109,150700,495494920,2300,2300,2300,2300,1
|
|
20231109,150600,495492620,2285,2285,2285,2285,87
|
|
20231109,150500,495293825,2285,2285,2285,2285,1460
|
|
20231109,150400,491957725,2300,2300,2300,2300,1
|
|
20231109,150300,491955425,2300,2295,2300,2295,100
|
|
20231109,150200,491725500,2300,2300,2300,2300,0
|
|
20231109,150100,491725500,2300,2300,2300,2300,100
|
|
20231109,150000,491495500,2300,2300,2300,2300,0
|
|
20231109,145900,491495500,2300,2300,2300,2300,0
|
|
20231109,145800,491495500,2300,2300,2300,2300,0
|
|
20231109,145700,491495500,2300,2295,2300,2295,2
|
|
20231109,145600,491490905,2300,2295,2300,2280,14043
|
|
20231109,145500,459394065,2295,2295,2295,2295,53
|
|
20231109,145400,459272430,2295,2295,2295,2295,10
|
|
20231109,145300,459249480,2300,2295,2300,2295,122
|
|
20231109,145200,458969485,2300,2300,2300,2300,0
|
|
20231109,145100,458969485,2300,2300,2300,2300,0
|
|
20231109,145000,458969485,2300,2300,2300,2300,2
|
|
20231109,144900,458964885,2300,2300,2300,2300,0
|
|
20231109,144800,458964885,2300,2295,2300,2295,65
|
|
20231109,144700,458815455,2295,2295,2295,2295,0
|
|
20231109,144600,458815455,2295,2295,2295,2295,0
|
|
20231109,144500,458815455,2295,2295,2295,2295,0
|
|
20231109,144400,458815455,2295,2295,2295,2295,0
|
|
20231109,144300,458815455,2295,2295,2295,2295,129
|
|
20231109,144200,458519400,2290,2290,2290,2290,0
|
|
20231109,144100,458519400,2290,2290,2290,2290,128
|
|
20231109,144000,458226280,2290,2290,2290,2290,372
|
|
20231109,143900,457374400,2290,2290,2290,2290,0
|
|
20231109,143800,457374400,2290,2295,2295,2290,1629
|
|
20231109,143700,453643890,2295,2295,2295,2295,100
|
|
20231109,143600,453414390,2295,2295,2295,2295,655
|
|
20231109,143500,451911165,2300,2300,2300,2300,1
|
|
20231109,143400,451908865,2295,2295,2295,2295,0
|
|
20231109,143300,451908865,2295,2295,2295,2295,10
|
|
20231109,143200,451885915,2295,2295,2295,2295,4617
|
|
20231109,143100,441289900,2300,2300,2300,2300,857
|
|
20231109,143000,439318800,2305,2305,2305,2305,5
|
|
20231109,142900,439307275,2300,2300,2300,2300,0
|
|
20231109,142800,439307275,2300,2300,2300,2300,125
|
|
20231109,142700,439019775,2305,2305,2305,2305,0
|
|
20231109,142600,439019775,2305,2305,2305,2305,1
|
|
20231109,142500,439017470,2305,2305,2305,2305,0
|
|
20231109,142400,439017470,2305,2305,2305,2305,10
|
|
20231109,142300,438994420,2305,2305,2305,2305,29
|
|
20231109,142200,438927575,2305,2300,2305,2300,394
|
|
20231109,142100,438021360,2300,2300,2300,2300,887
|
|
20231109,142000,435981260,2300,2300,2300,2300,588
|
|
20231109,141900,434628860,2300,2305,2305,2300,36
|
|
20231109,141800,434546045,2305,2305,2305,2305,36
|
|
20231109,141700,434463065,2305,2305,2305,2305,0
|
|
20231109,141600,434463065,2305,2305,2305,2305,0
|
|
20231109,141500,434463065,2305,2305,2305,2305,51
|
|
20231109,141400,434345510,2295,2295,2295,2295,23
|
|
20231109,141300,434292725,2290,2290,2290,2290,100
|
|
20231109,141200,434063725,2290,2295,2295,2290,1928
|
|
20231109,141100,429640900,2295,2300,2300,2295,50
|
|
20231109,141000,429526000,2300,2315,2315,2300,975
|
|
20231109,140900,427283350,2300,2310,2310,2300,2118
|
|
20231109,140800,422408895,2310,2310,2310,2310,968
|
|
20231109,140700,420172815,2310,2310,2310,2310,101
|
|
20231109,140600,419939505,2310,2310,2310,2310,205
|
|
20231109,140500,419465955,2310,2315,2315,2310,904
|
|
20231109,140400,417377355,2315,2320,2320,2310,506
|
|
20231109,140300,416208435,2320,2310,2320,2305,4788
|
|
20231109,140200,405148500,2310,2310,2310,2310,1391
|
|
20231109,140100,401935290,2305,2320,2320,2295,18502
|
|
20231109,140000,359284060,2330,2335,2335,2330,1298
|
|
20231109,135900,356257195,2340,2370,2370,2340,4412
|
|
20231109,135800,345878270,2370,2370,2370,2360,2697
|
|
20231109,135700,339488830,2375,2350,2385,2350,16485
|
|
20231109,135600,300416375,2375,2315,2375,2315,20077
|
|
20231109,135500,253321205,2315,2315,2315,2315,3000
|
|
20231109,135400,246376205,2305,2305,2305,2305,0
|
|
20231109,135300,246376205,2305,2305,2305,2305,0
|
|
20231109,135200,246376205,2305,2305,2305,2305,0
|
|
20231109,135100,246376205,2305,2305,2305,2305,0
|
|
20231109,135000,246376205,2305,2305,2305,2305,0
|
|
20231109,134900,246376205,2305,2305,2305,2305,0
|
|
20231109,134800,246376205,2305,2305,2305,2305,1038
|
|
20231109,134700,243983615,2305,2310,2310,2305,2000
|
|
20231109,134600,239373355,2310,2310,2310,2310,0
|
|
20231109,134500,239373355,2310,2310,2310,2310,0
|
|
20231109,134400,239373355,2310,2310,2310,2310,0
|
|
20231109,134300,239373355,2310,2310,2310,2310,1594
|
|
20231109,134200,235691215,2310,2310,2310,2310,0
|
|
20231109,134100,235691215,2310,2310,2310,2310,0
|
|
20231109,134000,235691215,2310,2310,2310,2310,0
|
|
20231109,133900,235691215,2310,2310,2310,2310,500
|
|
20231109,133800,234536215,2320,2320,2320,2320,0
|
|
20231109,133700,234536215,2320,2320,2320,2320,0
|
|
20231109,133600,234536215,2320,2320,2320,2320,0
|
|
20231109,133500,234536215,2320,2320,2320,2320,2
|
|
20231109,133400,234531575,2320,2320,2320,2320,0
|
|
20231109,133300,234531575,2320,2320,2320,2320,0
|
|
20231109,133200,234531575,2320,2320,2320,2320,0
|
|
20231109,133100,234531575,2320,2315,2320,2310,1560
|
|
20231109,133000,230927330,2320,2320,2320,2320,0
|
|
20231109,132900,230927330,2320,2320,2320,2320,0
|
|
20231109,132800,230927330,2320,2320,2320,2320,13
|
|
20231109,132700,230897170,2315,2315,2315,2315,0
|
|
20231109,132600,230897170,2315,2315,2315,2315,1
|
|
20231109,132500,230894855,2315,2315,2315,2315,0
|
|
20231109,132400,230894855,2315,2315,2315,2315,10
|
|
20231109,132300,230871705,2315,2315,2315,2315,42
|
|
20231109,132200,230774475,2320,2320,2320,2320,0
|
|
20231109,132100,230774475,2320,2320,2320,2320,13
|
|
20231109,132000,230744315,2320,2320,2320,2320,0
|
|
20231109,131900,230744315,2320,2320,2320,2320,3
|
|
20231109,131800,230737355,2320,2320,2320,2320,0
|
|
20231109,131700,230737355,2320,2320,2320,2320,0
|
|
20231109,131600,230737355,2320,2320,2320,2320,0
|
|
20231109,131500,230737355,2320,2320,2320,2320,1
|
|
20231109,131400,230735035,2320,2320,2320,2320,0
|
|
20231109,131300,230735035,2320,2315,2320,2315,31
|
|
20231109,131200,230663260,2315,2315,2315,2315,304
|
|
20231109,131100,229959500,2325,2325,2325,2325,0
|
|
20231109,131000,229959500,2325,2325,2325,2325,0
|
|
20231109,130900,229959500,2325,2320,2325,2320,15
|
|
20231109,130800,229924650,2325,2325,2325,2325,0
|
|
20231109,130700,229924650,2325,2325,2325,2325,0
|
|
20231109,130600,229924650,2325,2325,2325,2325,3
|
|
20231109,130500,229917675,2315,2315,2315,2315,0
|
|
20231109,130400,229917675,2315,2315,2315,2315,1
|
|
20231109,130300,229915360,2325,2325,2325,2325,0
|
|
20231109,130200,229915360,2325,2325,2325,2325,10
|
|
20231109,130100,229892110,2315,2315,2315,2315,40
|
|
20231109,130000,229799510,2315,2315,2315,2315,0
|
|
20231109,125900,229799510,2315,2315,2315,2315,4
|
|
20231109,125800,229790250,2325,2325,2325,2325,3
|
|
20231109,125700,229783275,2315,2315,2315,2315,400
|
|
20231109,125600,228857275,2325,2325,2325,2325,0
|
|
20231109,125500,228857275,2325,2325,2325,2325,0
|
|
20231109,125400,228857275,2325,2325,2325,2325,0
|
|
20231109,125300,228857275,2325,2325,2325,2325,0
|
|
20231109,125200,228857275,2325,2325,2325,2325,0
|
|
20231109,125100,228857275,2325,2325,2325,2325,0
|
|
20231109,125000,228857275,2325,2325,2325,2325,1
|
|
20231109,124900,228854950,2315,2315,2315,2315,0
|
|
20231109,124800,228854950,2315,2315,2315,2315,1000
|
|
20231109,124700,226539950,2315,2315,2315,2315,0
|
|
20231109,124600,226539950,2315,2315,2315,2315,0
|
|
20231109,124500,226539950,2315,2315,2315,2315,0
|
|
20231109,124400,226539950,2315,2315,2315,2315,441
|
|
20231109,124300,225519035,2315,2315,2315,2315,9
|
|
20231109,124200,225498200,2320,2320,2320,2320,100
|
|
20231109,124100,225266200,2320,2320,2320,2315,199
|
|
20231109,124000,224805170,2320,2320,2320,2320,0
|
|
20231109,123900,224805170,2320,2320,2320,2320,0
|
|
20231109,123800,224805170,2320,2320,2320,2320,1
|
|
20231109,123700,224802850,2315,2315,2315,2315,0
|
|
20231109,123600,224802850,2315,2315,2315,2315,0
|
|
20231109,123500,224802850,2315,2315,2315,2315,0
|
|
20231109,123400,224802850,2315,2315,2315,2315,0
|
|
20231109,123300,224802850,2315,2315,2315,2315,0
|
|
20231109,123200,224802850,2315,2315,2315,2315,0
|
|
20231109,123100,224802850,2315,2315,2315,2315,0
|
|
20231109,123000,224802850,2315,2315,2315,2315,0
|
|
20231109,122900,224802850,2315,2315,2315,2315,29
|
|
20231109,122800,224735715,2325,2325,2325,2325,0
|
|
20231109,122700,224735715,2325,2325,2325,2325,0
|
|
20231109,122600,224735715,2325,2325,2325,2325,0
|
|
20231109,122500,224735715,2325,2325,2325,2325,50
|
|
20231109,122400,224619465,2325,2325,2325,2325,0
|
|
20231109,122300,224619465,2325,2325,2325,2325,4
|
|
20231109,122200,224610165,2320,2320,2320,2320,257
|
|
20231109,122100,224013925,2320,2320,2320,2320,0
|
|
20231109,122000,224013925,2320,2320,2320,2320,0
|
|
20231109,121900,224013925,2320,2315,2320,2315,586
|
|
20231109,121800,222657330,2315,2315,2315,2315,0
|
|
20231109,121700,222657330,2315,2315,2315,2315,1478
|
|
20231109,121600,219235760,2320,2320,2320,2320,0
|
|
20231109,121500,219235760,2320,2320,2320,2320,0
|
|
20231109,121400,219235760,2320,2320,2320,2320,0
|
|
20231109,121300,219235760,2320,2320,2320,2320,0
|
|
20231109,121200,219235760,2320,2320,2320,2320,0
|
|
20231109,121100,219235760,2320,2320,2320,2320,2
|
|
20231109,121000,219231120,2320,2320,2320,2320,10
|
|
20231109,120900,219207920,2320,2320,2320,2320,0
|
|
20231109,120800,219207920,2320,2320,2320,2320,10
|
|
20231109,120700,219184720,2320,2320,2320,2320,0
|
|
20231109,120600,219184720,2320,2320,2320,2320,0
|
|
20231109,120500,219184720,2320,2315,2320,2315,1001
|
|
20231109,120400,216867400,2320,2320,2320,2320,721
|
|
20231109,120300,215194680,2325,2325,2325,2325,0
|
|
20231109,120200,215194680,2325,2325,2325,2325,0
|
|
20231109,120100,215194680,2325,2325,2325,2325,0
|
|
20231109,120000,215194680,2325,2325,2325,2325,1002
|
|
20231109,115900,212865030,2330,2330,2330,2330,0
|
|
20231109,115800,212865030,2330,2330,2330,2330,5
|
|
20231109,115700,212853380,2330,2330,2330,2330,0
|
|
20231109,115600,212853380,2330,2330,2330,2330,0
|
|
20231109,115500,212853380,2330,2330,2330,2330,0
|
|
20231109,115400,212853380,2330,2330,2330,2330,0
|
|
20231109,115300,212853380,2330,2330,2330,2330,0
|
|
20231109,115200,212853380,2330,2330,2330,2330,1410
|
|
20231109,115100,209568080,2325,2325,2325,2325,0
|
|
20231109,115000,209568080,2325,2325,2325,2325,0
|
|
20231109,114900,209568080,2325,2325,2325,2325,0
|
|
20231109,114800,209568080,2325,2325,2325,2325,135
|
|
20231109,114700,209254205,2330,2330,2330,2330,1100
|
|
20231109,114600,206691205,2330,2330,2330,2330,237
|
|
20231109,114500,206138995,2340,2340,2340,2340,0
|
|
20231109,114400,206138995,2340,2340,2340,2340,0
|
|
20231109,114300,206138995,2340,2340,2340,2340,0
|
|
20231109,114200,206138995,2340,2340,2340,2340,0
|
|
20231109,114100,206138995,2340,2340,2340,2340,25
|
|
20231109,114000,206080495,2340,2340,2340,2340,0
|
|
20231109,113900,206080495,2340,2340,2340,2340,0
|
|
20231109,113800,206080495,2340,2340,2340,2340,0
|
|
20231109,113700,206080495,2340,2340,2340,2340,0
|
|
20231109,113600,206080495,2340,2340,2340,2340,0
|
|
20231109,113500,206080495,2340,2340,2340,2340,0
|
|
20231109,113400,206080495,2340,2340,2340,2340,0
|
|
20231109,113300,206080495,2340,2340,2340,2340,0
|
|
20231109,113200,206080495,2340,2340,2340,2340,0
|
|
20231109,113100,206080495,2340,2340,2340,2340,1
|
|
20231109,113000,206078155,2330,2330,2330,2330,0
|
|
20231109,112900,206078155,2330,2330,2330,2330,0
|
|
20231109,112800,206078155,2330,2330,2330,2330,0
|
|
20231109,112700,206078155,2330,2330,2330,2330,0
|
|
20231109,112600,206078155,2330,2330,2330,2330,0
|
|
20231109,112500,206078155,2330,2330,2330,2330,0
|
|
20231109,112400,206078155,2330,2330,2330,2330,0
|
|
20231109,112300,206078155,2330,2330,2330,2330,0
|
|
20231109,112200,206078155,2330,2330,2330,2330,0
|
|
20231109,112100,206078155,2330,2330,2330,2330,100
|
|
20231109,112000,205845155,2330,2330,2330,2330,0
|
|
20231109,111900,205845155,2330,2330,2330,2330,410
|
|
20231109,111800,204889855,2330,2330,2330,2330,265
|
|
20231109,111700,204272405,2340,2340,2340,2340,0
|
|
20231109,111600,204272405,2340,2340,2340,2340,2
|
|
20231109,111500,204267725,2335,2335,2335,2335,0
|
|
20231109,111400,204267725,2335,2340,2340,2330,1178
|
|
20231109,111300,201522050,2340,2340,2340,2340,0
|
|
20231109,111200,201522050,2340,2340,2340,2340,125
|
|
20231109,111100,201229550,2340,2340,2340,2340,0
|
|
20231109,111000,201229550,2340,2340,2340,2340,0
|
|
20231109,110900,201229550,2340,2340,2340,2340,1
|
|
20231109,110800,201227210,2330,2330,2330,2330,0
|
|
20231109,110700,201227210,2330,2330,2330,2330,2
|
|
20231109,110600,201222550,2330,2330,2330,2330,191
|
|
20231109,110500,200777520,2330,2330,2330,2330,0
|
|
20231109,110400,200777520,2330,2325,2330,2325,92
|
|
20231109,110300,200563600,2325,2325,2325,2325,125
|
|
20231109,110200,200272975,2325,2325,2325,2325,0
|
|
20231109,110100,200272975,2325,2325,2325,2325,0
|
|
20231109,110000,200272975,2325,2325,2325,2325,32
|
|
20231109,105900,200198575,2325,2325,2325,2325,1
|
|
20231109,105800,200196250,2330,2330,2330,2330,100
|
|
20231109,105700,199963250,2330,2330,2330,2330,0
|
|
20231109,105600,199963250,2330,2330,2330,2330,424
|
|
20231109,105500,198975330,2330,2330,2330,2330,0
|
|
20231109,105400,198975330,2330,2330,2330,2330,0
|
|
20231109,105300,198975330,2330,2330,2330,2330,0
|
|
20231109,105200,198975330,2330,2340,2345,2330,733
|
|
20231109,105100,197263080,2345,2345,2345,2345,0
|
|
20231109,105000,197263080,2345,2345,2345,2345,1
|
|
20231109,104900,197260735,2340,2340,2340,2340,12
|
|
20231109,104800,197232655,2340,2340,2340,2340,336
|
|
20231109,104700,196446415,2330,2330,2330,2330,0
|
|
20231109,104600,196446415,2330,2330,2330,2330,0
|
|
20231109,104500,196446415,2330,2330,2330,2330,204
|
|
20231109,104400,195971095,2340,2340,2340,2340,0
|
|
20231109,104300,195971095,2340,2340,2340,2340,0
|
|
20231109,104200,195971095,2340,2340,2340,2340,66
|
|
20231109,104100,195816655,2340,2340,2340,2340,9
|
|
20231109,104000,195795595,2345,2345,2345,2345,0
|
|
20231109,103900,195795595,2345,2345,2345,2345,0
|
|
20231109,103800,195795595,2345,2345,2345,2345,0
|
|
20231109,103700,195795595,2345,2345,2345,2345,281
|
|
20231109,103600,195136650,2345,2340,2345,2330,9
|
|
20231109,103500,195115595,2340,2340,2340,2340,6
|
|
20231109,103400,195101555,2340,2340,2340,2340,161
|
|
20231109,103300,194724815,2340,2340,2340,2340,0
|
|
20231109,103200,194724815,2340,2340,2340,2340,1
|
|
20231109,103100,194722475,2335,2335,2335,2335,291
|
|
20231109,103000,194042990,2335,2335,2335,2335,0
|
|
20231109,102900,194042990,2335,2335,2335,2335,0
|
|
20231109,102800,194042990,2335,2330,2335,2330,727
|
|
20231109,102700,192349075,2315,2315,2315,2315,0
|
|
20231109,102600,192349075,2315,2330,2340,2310,8418
|
|
20231109,102500,172772700,2310,2325,2340,2305,11398
|
|
20231109,102400,146314220,2310,2310,2330,2305,14744
|
|
20231109,102300,112129885,2330,2330,2330,2310,6676
|
|
20231109,102200,96630620,2310,2310,2310,2310,0
|
|
20231109,102100,96630620,2310,2310,2310,2310,0
|
|
20231109,102000,96630620,2310,2310,2310,2310,0
|
|
20231109,101900,96630620,2310,2310,2310,2310,21
|
|
20231109,101800,96582110,2310,2310,2310,2310,610
|
|
20231109,101700,95173010,2310,2310,2310,2310,0
|
|
20231109,101600,95173010,2310,2310,2310,2310,0
|
|
20231109,101500,95173010,2310,2310,2310,2310,0
|
|
20231109,101400,95173010,2310,2310,2310,2310,0
|
|
20231109,101300,95173010,2310,2315,2315,2310,2500
|
|
20231109,101200,89393670,2325,2320,2325,2320,30
|
|
20231109,101100,89324020,2315,2315,2315,2315,0
|
|
20231109,101000,89324020,2315,2315,2315,2315,0
|
|
20231109,100900,89324020,2315,2315,2315,2315,0
|
|
20231109,100800,89324020,2315,2315,2315,2315,0
|
|
20231109,100700,89324020,2315,2315,2315,2315,0
|
|
20231109,100600,89324020,2315,2315,2315,2315,0
|
|
20231109,100500,89324020,2315,2315,2315,2315,612
|
|
20231109,100400,87907240,2320,2320,2320,2320,59
|
|
20231109,100300,87770360,2315,2315,2315,2315,0
|
|
20231109,100200,87770360,2315,2315,2315,2315,0
|
|
20231109,100100,87770360,2315,2315,2315,2315,0
|
|
20231109,100000,87770360,2315,2315,2315,2315,0
|
|
20231109,095900,87770360,2315,2320,2320,2315,354
|
|
20231109,095800,86949100,2320,2320,2320,2320,0
|
|
20231109,095700,86949100,2320,2320,2320,2320,0
|
|
20231109,095600,86949100,2320,2320,2320,2320,0
|
|
20231109,095500,86949100,2320,2320,2320,2320,0
|
|
20231109,095400,86949100,2320,2320,2320,2320,380
|
|
20231109,095300,86067500,2320,2320,2320,2320,0
|
|
20231109,095200,86067500,2320,2320,2320,2320,0
|
|
20231109,095100,86067500,2320,2325,2325,2320,2500
|
|
20231109,095000,80255145,2330,2330,2330,2330,1000
|
|
20231109,094900,77925145,2330,2330,2330,2330,901
|
|
20231109,094800,75825815,2340,2340,2340,2340,0
|
|
20231109,094700,75825815,2340,2340,2340,2340,0
|
|
20231109,094600,75825815,2340,2340,2340,2340,0
|
|
20231109,094500,75825815,2340,2325,2340,2325,1017
|
|
20231109,094400,73461275,2325,2325,2325,2325,334
|
|
20231109,094300,72684725,2330,2330,2330,2330,0
|
|
20231109,094200,72684725,2330,2330,2330,2330,0
|
|
20231109,094100,72684725,2330,2330,2330,2330,1
|
|
20231109,094000,72682395,2330,2330,2330,2330,3
|
|
20231109,093900,72675405,2340,2340,2340,2340,3
|
|
20231109,093800,72668385,2340,2335,2340,2335,21
|
|
20231109,093700,72619340,2340,2325,2340,2325,465
|
|
20231109,093600,71535870,2330,2330,2330,2330,115
|
|
20231109,093500,71267920,2330,2335,2335,2320,957
|
|
20231109,093400,69033350,2335,2335,2335,2335,14
|
|
20231109,093300,69000660,2325,2330,2340,2325,1604
|
|
20231109,093200,65270010,2345,2345,2345,2345,0
|
|
20231109,093100,65270010,2345,2345,2345,2345,0
|
|
20231109,093000,65270010,2345,2345,2345,2345,1
|
|
20231109,092900,65267665,2335,2335,2335,2335,30
|
|
20231109,092800,65197615,2335,2335,2335,2335,5
|
|
20231109,092700,65185940,2340,2340,2340,2340,58
|
|
20231109,092600,65050220,2345,2345,2345,2345,1
|
|
20231109,092500,65047875,2335,2320,2335,2320,12170
|
|
20231109,092400,36649365,2320,2320,2320,2320,287
|
|
20231109,092300,35983525,2325,2325,2325,2325,0
|
|
20231109,092200,35983525,2325,2325,2325,2325,1
|
|
20231109,092100,35981200,2325,2325,2325,2325,3
|
|
20231109,092000,35974225,2320,2320,2320,2320,0
|
|
20231109,091900,35974225,2320,2320,2320,2320,0
|
|
20231109,091800,35974225,2320,2320,2320,2320,18
|
|
20231109,091700,35932465,2310,2320,2320,2310,1446
|
|
20231109,091600,32581955,2320,2315,2320,2310,148
|
|
20231109,091500,32239970,2320,2305,2320,2305,493
|
|
20231109,091400,31103585,2305,2315,2315,2305,2000
|
|
20231109,091300,26485430,2325,2315,2325,2315,39
|
|
20231109,091200,26394995,2315,2315,2315,2315,0
|
|
20231109,091100,26394995,2315,2315,2315,2315,0
|
|
20231109,091000,26394995,2315,2320,2320,2315,1335
|
|
20231109,090900,23301795,2320,2325,2330,2320,61
|
|
20231109,090800,23160005,2335,2330,2335,2330,4
|
|
20231109,090700,23150680,2325,2325,2325,2325,1224
|
|
20231109,090600,20304880,2325,2345,2345,2325,1022
|
|
20231109,090500,17916265,2350,2340,2350,2340,1133
|
|
20231109,090400,15260830,2330,2330,2330,2330,5
|
|
20231109,090300,15249180,2335,2335,2335,2335,17
|
|
20231109,090200,15209485,2340,2340,2340,2340,1
|
|
20231109,090100,15207145,2340,2345,2345,2340,181
|
|
20231109,090000,14783600,2335,2340,2340,2335,6330
|