598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185500,282651060,2340,2340,2340,2340,2260
|
|
20231108,185400,282651060,2340,2340,2340,2340,0
|
|
20231108,185300,282651060,2340,2340,2340,2340,0
|
|
20231108,185200,282651060,2340,2340,2340,2340,0
|
|
20231108,185100,282651060,2340,2340,2340,2340,0
|
|
20231108,185000,282651060,2340,2340,2340,2340,0
|
|
20231108,184900,282651060,2340,2340,2340,2340,0
|
|
20231108,184800,282651060,2340,2340,2340,2340,0
|
|
20231108,184700,282651060,2340,2340,2340,2340,0
|
|
20231108,184600,282651060,2340,2340,2340,2340,0
|
|
20231108,184500,282651060,2340,2340,2340,2340,0
|
|
20231108,184400,282651060,2340,2340,2340,2340,0
|
|
20231108,184300,282651060,2340,2340,2340,2340,0
|
|
20231108,184200,282651060,2340,2340,2340,2340,0
|
|
20231108,184100,282651060,2340,2340,2340,2340,0
|
|
20231108,184000,282651060,2340,2340,2340,2340,0
|
|
20231108,183900,282651060,2340,2340,2340,2340,0
|
|
20231108,183800,282651060,2340,2340,2340,2340,0
|
|
20231108,183700,282651060,2340,2340,2340,2340,0
|
|
20231108,183600,282651060,2340,2340,2340,2340,0
|
|
20231108,183500,282651060,2340,2340,2340,2340,0
|
|
20231108,183400,282651060,2340,2340,2340,2340,0
|
|
20231108,183300,282651060,2340,2340,2340,2340,0
|
|
20231108,183200,282651060,2340,2340,2340,2340,0
|
|
20231108,183100,282651060,2340,2340,2340,2340,0
|
|
20231108,183000,282651060,2340,2340,2340,2340,0
|
|
20231108,182900,282651060,2340,2340,2340,2340,0
|
|
20231108,182800,282651060,2340,2340,2340,2340,0
|
|
20231108,182700,282651060,2340,2340,2340,2340,0
|
|
20231108,182600,282651060,2340,2340,2340,2340,0
|
|
20231108,182500,282651060,2340,2340,2340,2340,2260
|
|
20231108,182400,282651060,2340,2340,2340,2340,0
|
|
20231108,182300,282651060,2340,2340,2340,2340,0
|
|
20231108,182200,282651060,2340,2340,2340,2340,0
|
|
20231108,182100,282651060,2340,2340,2340,2340,0
|
|
20231108,182000,282651060,2340,2340,2340,2340,0
|
|
20231108,181900,282651060,2340,2340,2340,2340,0
|
|
20231108,181800,282651060,2340,2340,2340,2340,0
|
|
20231108,181700,282651060,2340,2340,2340,2340,0
|
|
20231108,181600,282651060,2340,2340,2340,2340,0
|
|
20231108,181500,282651060,2340,2340,2340,2340,0
|
|
20231108,181400,282651060,2340,2340,2340,2340,0
|
|
20231108,181300,282651060,2340,2340,2340,2340,0
|
|
20231108,181200,282651060,2340,2340,2340,2340,0
|
|
20231108,181100,282651060,2340,2340,2340,2340,0
|
|
20231108,181000,282651060,2340,2340,2340,2340,0
|
|
20231108,180900,282651060,2340,2340,2340,2340,0
|
|
20231108,180800,282651060,2340,2340,2340,2340,0
|
|
20231108,180700,282651060,2340,2340,2340,2340,0
|
|
20231108,180600,282651060,2340,2340,2340,2340,0
|
|
20231108,180500,282651060,2340,2340,2340,2340,0
|
|
20231108,180400,282651060,2340,2340,2340,2340,0
|
|
20231108,180300,282651060,2340,2340,2340,2340,0
|
|
20231108,180200,282651060,2340,2340,2340,2340,0
|
|
20231108,180100,282651060,2340,2340,2340,2340,0
|
|
20231108,180000,282651060,2340,2340,2340,2340,0
|
|
20231108,175900,282651060,2340,2340,2340,2340,0
|
|
20231108,175800,282651060,2340,2340,2340,2340,0
|
|
20231108,175700,282651060,2340,2340,2340,2340,0
|
|
20231108,175600,282651060,2340,2340,2340,2340,0
|
|
20231108,175500,282651060,2340,2340,2340,2340,2260
|
|
20231108,175400,282651060,2340,2340,2340,2340,0
|
|
20231108,175300,282651060,2340,2340,2340,2340,0
|
|
20231108,175200,282651060,2340,2340,2340,2340,0
|
|
20231108,175100,282651060,2340,2340,2340,2340,0
|
|
20231108,175000,282651060,2340,2340,2340,2340,0
|
|
20231108,174900,282651060,2340,2340,2340,2340,0
|
|
20231108,174800,282651060,2340,2340,2340,2340,0
|
|
20231108,174700,282651060,2340,2340,2340,2340,0
|
|
20231108,174600,282651060,2340,2340,2340,2340,0
|
|
20231108,174500,282651060,2340,2340,2340,2340,0
|
|
20231108,174400,282651060,2340,2340,2340,2340,0
|
|
20231108,174300,282651060,2340,2340,2340,2340,0
|
|
20231108,174200,282651060,2340,2340,2340,2340,0
|
|
20231108,174100,282651060,2340,2340,2340,2340,0
|
|
20231108,174000,282651060,2340,2340,2340,2340,0
|
|
20231108,173900,282651060,2340,2340,2340,2340,0
|
|
20231108,173800,282651060,2340,2340,2340,2340,0
|
|
20231108,173700,282651060,2340,2340,2340,2340,0
|
|
20231108,173600,282651060,2340,2340,2340,2340,0
|
|
20231108,173500,282651060,2340,2340,2340,2340,0
|
|
20231108,173400,282651060,2340,2340,2340,2340,0
|
|
20231108,173300,282651060,2340,2340,2340,2340,0
|
|
20231108,173200,282651060,2340,2340,2340,2340,0
|
|
20231108,173100,282651060,2340,2340,2340,2340,0
|
|
20231108,173000,282651060,2340,2340,2340,2340,0
|
|
20231108,172900,282651060,2340,2340,2340,2340,0
|
|
20231108,172800,282651060,2340,2340,2340,2340,0
|
|
20231108,172700,282651060,2340,2340,2340,2340,0
|
|
20231108,172600,282651060,2340,2340,2340,2340,0
|
|
20231108,172500,282651060,2340,2340,2340,2340,2260
|
|
20231108,172400,282651060,2340,2340,2340,2340,0
|
|
20231108,172300,282651060,2340,2340,2340,2340,0
|
|
20231108,172200,282651060,2340,2340,2340,2340,0
|
|
20231108,172100,282651060,2340,2340,2340,2340,0
|
|
20231108,172000,282651060,2340,2340,2340,2340,0
|
|
20231108,171900,282651060,2340,2340,2340,2340,0
|
|
20231108,171800,282651060,2340,2340,2340,2340,0
|
|
20231108,171700,282651060,2340,2340,2340,2340,0
|
|
20231108,171600,282651060,2340,2340,2340,2340,0
|
|
20231108,171500,282651060,2340,2340,2340,2340,0
|
|
20231108,171400,282651060,2340,2340,2340,2340,0
|
|
20231108,171300,282651060,2340,2340,2340,2340,0
|
|
20231108,171200,282651060,2340,2340,2340,2340,0
|
|
20231108,171100,282651060,2340,2340,2340,2340,0
|
|
20231108,171000,282651060,2340,2340,2340,2340,0
|
|
20231108,170900,282651060,2340,2340,2340,2340,0
|
|
20231108,170800,282651060,2340,2340,2340,2340,0
|
|
20231108,170700,282651060,2340,2340,2340,2340,0
|
|
20231108,170600,282651060,2340,2340,2340,2340,0
|
|
20231108,170500,282651060,2340,2340,2340,2340,0
|
|
20231108,170400,282651060,2340,2340,2340,2340,0
|
|
20231108,170300,282651060,2340,2340,2340,2340,0
|
|
20231108,170200,282651060,2340,2340,2340,2340,0
|
|
20231108,170100,282651060,2340,2340,2340,2340,0
|
|
20231108,170000,282651060,2340,2340,2340,2340,0
|
|
20231108,165900,282651060,2340,2340,2340,2340,0
|
|
20231108,165800,282651060,2340,2340,2340,2340,0
|
|
20231108,165700,282651060,2340,2340,2340,2340,0
|
|
20231108,165600,282651060,2340,2340,2340,2340,0
|
|
20231108,165500,282651060,2340,2340,2340,2340,2260
|
|
20231108,165400,282651060,2340,2340,2340,2340,0
|
|
20231108,165300,282651060,2340,2340,2340,2340,0
|
|
20231108,165200,282651060,2340,2340,2340,2340,0
|
|
20231108,165100,282651060,2340,2340,2340,2340,0
|
|
20231108,165000,282651060,2340,2340,2340,2340,0
|
|
20231108,164900,282651060,2340,2340,2340,2340,0
|
|
20231108,164800,282651060,2340,2340,2340,2340,0
|
|
20231108,164700,282651060,2340,2340,2340,2340,0
|
|
20231108,164600,282651060,2340,2340,2340,2340,0
|
|
20231108,164500,282651060,2340,2340,2340,2340,0
|
|
20231108,164400,282651060,2340,2340,2340,2340,0
|
|
20231108,164300,282651060,2340,2340,2340,2340,0
|
|
20231108,164200,282651060,2340,2340,2340,2340,0
|
|
20231108,164100,282651060,2340,2340,2340,2340,0
|
|
20231108,164000,282651060,2340,2340,2340,2340,0
|
|
20231108,163900,282651060,2340,2340,2340,2340,0
|
|
20231108,163800,282651060,2340,2340,2340,2340,0
|
|
20231108,163700,282651060,2340,2340,2340,2340,0
|
|
20231108,163600,282651060,2340,2340,2340,2340,0
|
|
20231108,163500,282651060,2340,2340,2340,2340,0
|
|
20231108,163400,282651060,2340,2340,2340,2340,0
|
|
20231108,163300,282651060,2340,2340,2340,2340,0
|
|
20231108,163200,282651060,2340,2340,2340,2340,0
|
|
20231108,163100,282651060,2340,2340,2340,2340,0
|
|
20231108,163000,282651060,2340,2340,2340,2340,0
|
|
20231108,162900,282651060,2340,2340,2340,2340,0
|
|
20231108,162800,282651060,2340,2340,2340,2340,0
|
|
20231108,162700,282651060,2340,2340,2340,2340,0
|
|
20231108,162600,282651060,2340,2340,2340,2340,0
|
|
20231108,162500,282651060,2340,2340,2340,2340,2260
|
|
20231108,162400,282651060,2340,2340,2340,2340,0
|
|
20231108,162300,282651060,2340,2340,2340,2340,0
|
|
20231108,162200,282651060,2340,2340,2340,2340,0
|
|
20231108,162100,282651060,2340,2340,2340,2340,0
|
|
20231108,162000,282651060,2340,2340,2340,2340,0
|
|
20231108,161900,282651060,2340,2340,2340,2340,0
|
|
20231108,161800,282651060,2340,2340,2340,2340,0
|
|
20231108,161700,282651060,2340,2340,2340,2340,0
|
|
20231108,161600,282651060,2340,2340,2340,2340,0
|
|
20231108,161500,282651060,2340,2340,2340,2340,0
|
|
20231108,161400,282651060,2340,2340,2340,2340,0
|
|
20231108,161300,282651060,2340,2340,2340,2340,0
|
|
20231108,161200,282651060,2340,2340,2340,2340,0
|
|
20231108,161100,282651060,2340,2340,2340,2340,0
|
|
20231108,161000,282651060,2340,2340,2340,2340,0
|
|
20231108,160900,282651060,2340,2340,2340,2340,0
|
|
20231108,160800,282651060,2340,2340,2340,2340,0
|
|
20231108,160700,282651060,2340,2340,2340,2340,0
|
|
20231108,160600,282651060,2340,2340,2340,2340,0
|
|
20231108,160500,282651060,2340,2340,2340,2340,0
|
|
20231108,160400,282651060,2340,2340,2340,2340,0
|
|
20231108,160300,282651060,2340,2340,2340,2340,0
|
|
20231108,160200,282651060,2340,2340,2340,2340,0
|
|
20231108,160100,282651060,2340,2340,2340,2340,0
|
|
20231108,160000,282651060,2340,2340,2340,2340,0
|
|
20231108,155900,282651060,2340,2340,2340,2340,0
|
|
20231108,155800,282651060,2340,2340,2340,2340,0
|
|
20231108,155700,282651060,2340,2340,2340,2340,0
|
|
20231108,155600,282651060,2340,2340,2340,2340,0
|
|
20231108,155500,282651060,2340,2340,2340,2340,2260
|
|
20231108,155400,282651060,2340,2340,2340,2340,0
|
|
20231108,155300,282651060,2340,2340,2340,2340,0
|
|
20231108,155200,282651060,2340,2340,2340,2340,0
|
|
20231108,155100,282651060,2340,2340,2340,2340,0
|
|
20231108,155000,282651060,2340,2340,2340,2340,0
|
|
20231108,154900,282651060,2340,2340,2340,2340,0
|
|
20231108,154800,282651060,2340,2340,2340,2340,0
|
|
20231108,154700,282651060,2340,2340,2340,2340,0
|
|
20231108,154600,282651060,2340,2340,2340,2340,0
|
|
20231108,154500,282651060,2340,2340,2340,2340,0
|
|
20231108,154400,282651060,2340,2340,2340,2340,0
|
|
20231108,154300,282651060,2340,2340,2340,2340,0
|
|
20231108,154200,282651060,2340,2340,2340,2340,0
|
|
20231108,154100,282651060,2340,2340,2340,2340,0
|
|
20231108,154000,282651060,2340,2340,2340,2340,0
|
|
20231108,153900,282651060,2340,2340,2340,2340,0
|
|
20231108,153800,282651060,2340,2340,2340,2340,0
|
|
20231108,153700,282651060,2340,2340,2340,2340,0
|
|
20231108,153600,282651060,2340,2340,2340,2340,0
|
|
20231108,153500,282651060,2340,2340,2340,2340,0
|
|
20231108,153400,282651060,2340,2340,2340,2340,0
|
|
20231108,153300,282651060,2340,2340,2340,2340,0
|
|
20231108,153200,282651060,2340,2340,2340,2340,0
|
|
20231108,153100,282651060,2340,2340,2340,2340,0
|
|
20231108,153000,282651060,2340,2340,2340,2340,2260
|
|
20231108,152900,277362660,2345,2345,2345,2345,0
|
|
20231108,152800,277362660,2345,2345,2345,2345,0
|
|
20231108,152700,277362660,2345,2345,2345,2345,0
|
|
20231108,152600,277362660,2345,2345,2345,2345,0
|
|
20231108,152500,277362660,2345,2345,2345,2345,0
|
|
20231108,152400,277362660,2345,2345,2345,2345,0
|
|
20231108,152300,277362660,2345,2345,2345,2345,0
|
|
20231108,152200,277362660,2345,2345,2345,2345,0
|
|
20231108,152100,277362660,2345,2345,2345,2345,0
|
|
20231108,152000,277362660,2345,2345,2345,2345,0
|
|
20231108,151900,277362660,2345,2345,2345,2345,1
|
|
20231108,151800,277360315,2350,2350,2350,2350,0
|
|
20231108,151700,277360315,2350,2350,2350,2350,11
|
|
20231108,151600,277334465,2345,2345,2345,2345,358
|
|
20231108,151500,276494955,2350,2350,2350,2350,73
|
|
20231108,151400,276323405,2350,2350,2350,2350,113
|
|
20231108,151300,276057855,2360,2360,2360,2360,0
|
|
20231108,151200,276057855,2360,2360,2360,2360,0
|
|
20231108,151100,276057855,2360,2360,2360,2360,0
|
|
20231108,151000,276057855,2360,2360,2360,2360,0
|
|
20231108,150900,276057855,2360,2360,2360,2355,27
|
|
20231108,150800,275994140,2360,2360,2360,2360,0
|
|
20231108,150700,275994140,2360,2360,2360,2360,1
|
|
20231108,150600,275991780,2360,2360,2360,2360,0
|
|
20231108,150500,275991780,2360,2360,2360,2360,0
|
|
20231108,150400,275991780,2360,2355,2360,2355,10
|
|
20231108,150300,275968225,2350,2350,2350,2350,1
|
|
20231108,150200,275965875,2345,2345,2345,2345,20
|
|
20231108,150100,275918975,2345,2345,2345,2345,0
|
|
20231108,150000,275918975,2345,2345,2345,2345,78
|
|
20231108,145900,275736065,2345,2345,2345,2345,52
|
|
20231108,145800,275614125,2345,2345,2345,2345,0
|
|
20231108,145700,275614125,2345,2350,2350,2345,57
|
|
20231108,145600,275480450,2345,2345,2345,2345,58
|
|
20231108,145500,275344440,2345,2345,2345,2345,57
|
|
20231108,145400,275210775,2345,2345,2345,2345,0
|
|
20231108,145300,275210775,2345,2345,2345,2345,56
|
|
20231108,145200,275079455,2345,2345,2345,2345,57
|
|
20231108,145100,274945790,2345,2345,2345,2345,137
|
|
20231108,145000,274624525,2345,2345,2345,2345,0
|
|
20231108,144900,274624525,2345,2350,2350,2345,99
|
|
20231108,144800,274392325,2350,2350,2350,2350,0
|
|
20231108,144700,274392325,2350,2350,2350,2350,57
|
|
20231108,144600,274258375,2350,2350,2350,2350,14
|
|
20231108,144500,274225475,2345,2345,2345,2345,112
|
|
20231108,144400,273962835,2345,2345,2345,2345,0
|
|
20231108,144300,273962835,2345,2345,2345,2345,61
|
|
20231108,144200,273819790,2345,2350,2350,2345,47
|
|
20231108,144100,273709510,2350,2350,2350,2350,57
|
|
20231108,144000,273575560,2345,2345,2345,2345,0
|
|
20231108,143900,273575560,2345,2350,2350,2345,127
|
|
20231108,143800,273277395,2345,2345,2345,2345,58
|
|
20231108,143700,273141385,2345,2345,2345,2345,56
|
|
20231108,143600,273010065,2345,2345,2345,2345,0
|
|
20231108,143500,273010065,2345,2345,2345,2345,112
|
|
20231108,143400,272747425,2345,2345,2345,2345,0
|
|
20231108,143300,272747425,2345,2345,2345,2345,57
|
|
20231108,143200,272613760,2345,2345,2345,2345,0
|
|
20231108,143100,272613760,2345,2345,2345,2345,91
|
|
20231108,143000,272400365,2350,2350,2350,2350,5
|
|
20231108,142900,272388615,2345,2345,2345,2345,57
|
|
20231108,142800,272254950,2345,2350,2350,2345,73
|
|
20231108,142700,272083680,2345,2345,2345,2345,61
|
|
20231108,142600,271940635,2340,2340,2340,2340,0
|
|
20231108,142500,271940635,2340,2340,2340,2340,56
|
|
20231108,142400,271809595,2345,2345,2345,2340,80
|
|
20231108,142300,271622285,2340,2340,2340,2340,58
|
|
20231108,142200,271486565,2340,2340,2340,2340,0
|
|
20231108,142100,271486565,2340,2340,2340,2340,113
|
|
20231108,142000,271222145,2340,2340,2340,2340,0
|
|
20231108,141900,271222145,2340,2340,2340,2340,56
|
|
20231108,141800,271091105,2340,2340,2340,2340,0
|
|
20231108,141700,271091105,2340,2340,2340,2340,91
|
|
20231108,141600,270878165,2350,2350,2350,2350,51
|
|
20231108,141500,270758315,2340,2345,2345,2340,67
|
|
20231108,141400,270601480,2345,2340,2345,2340,48
|
|
20231108,141300,270489095,2340,2340,2340,2340,57
|
|
20231108,141200,270355715,2345,2345,2345,2345,30
|
|
20231108,141100,270285365,2345,2345,2345,2345,47
|
|
20231108,141000,270175150,2345,2345,2345,2345,56
|
|
20231108,140900,270043830,2345,2345,2345,2345,57
|
|
20231108,140800,269910165,2345,2345,2345,2345,0
|
|
20231108,140700,269910165,2345,2340,2345,2340,115
|
|
20231108,140600,269640950,2340,2340,2340,2340,0
|
|
20231108,140500,269640950,2340,2340,2340,2340,57
|
|
20231108,140400,269507570,2345,2345,2345,2345,4
|
|
20231108,140300,269498190,2340,2340,2345,2340,109
|
|
20231108,140200,269242895,2340,2340,2340,2340,0
|
|
20231108,140100,269242895,2340,2340,2340,2340,56
|
|
20231108,140000,269111855,2345,2345,2345,2340,28
|
|
20231108,135900,269046220,2345,2345,2345,2345,28
|
|
20231108,135800,268980560,2340,2340,2340,2340,57
|
|
20231108,135700,268847180,2345,2345,2345,2345,6
|
|
20231108,135600,268833110,2340,2350,2350,2340,257
|
|
20231108,135500,268230115,2340,2340,2340,2340,0
|
|
20231108,135400,268230115,2340,2340,2340,2340,56
|
|
20231108,135300,268099075,2345,2345,2345,2345,34
|
|
20231108,135200,268019345,2340,2345,2345,2340,80
|
|
20231108,135100,267832030,2345,2345,2345,2345,0
|
|
20231108,135000,267832030,2345,2345,2345,2340,77
|
|
20231108,134900,267651655,2345,2345,2345,2340,2037
|
|
20231108,134800,262880290,2345,2345,2345,2345,57
|
|
20231108,134700,262746625,2345,2345,2345,2345,23
|
|
20231108,134600,262692690,2345,2340,2345,2340,57
|
|
20231108,134500,262559035,2340,2345,2345,2340,51
|
|
20231108,134400,262439615,2340,2345,2345,2340,712
|
|
20231108,134300,260773330,2340,2340,2340,2340,0
|
|
20231108,134200,260773330,2340,2345,2345,2340,112
|
|
20231108,134100,260511110,2340,2340,2340,2340,0
|
|
20231108,134000,260511110,2340,2345,2345,2340,1557
|
|
20231108,133900,256865090,2345,2345,2345,2345,0
|
|
20231108,133800,256865090,2345,2345,2345,2345,113
|
|
20231108,133700,256600105,2340,2340,2340,2340,0
|
|
20231108,133600,256600105,2340,2345,2345,2340,63
|
|
20231108,133500,256452650,2340,2345,2345,2340,50
|
|
20231108,133400,256335575,2340,2340,2340,2340,58
|
|
20231108,133300,256199855,2345,2345,2345,2345,2
|
|
20231108,133200,256195165,2345,2340,2345,2340,71
|
|
20231108,133100,256028950,2345,2345,2345,2340,49
|
|
20231108,133000,255914215,2340,2345,2345,2340,48
|
|
20231108,132900,255801855,2345,2345,2345,2345,0
|
|
20231108,132800,255801855,2345,2345,2345,2340,91
|
|
20231108,132700,255588770,2340,2340,2340,2340,0
|
|
20231108,132600,255588770,2340,2340,2340,2340,56
|
|
20231108,132500,255457730,2345,2345,2345,2345,15
|
|
20231108,132400,255422555,2340,2345,2345,2340,98
|
|
20231108,132300,255193215,2345,2345,2345,2345,1
|
|
20231108,132200,255190870,2340,2345,2345,2340,78
|
|
20231108,132100,255008240,2340,2340,2340,2340,35
|
|
20231108,132000,254926340,2340,2340,2340,2340,56
|
|
20231108,131900,254795300,2340,2340,2340,2340,3
|
|
20231108,131800,254788280,2340,2340,2340,2340,58
|
|
20231108,131700,254652560,2345,2340,2345,2340,1056
|
|
20231108,131600,252176520,2340,2340,2340,2340,57
|
|
20231108,131500,252043140,2340,2340,2340,2340,0
|
|
20231108,131400,252043140,2340,2340,2340,2340,115
|
|
20231108,131300,251774040,2340,2340,2340,2340,0
|
|
20231108,131200,251774040,2340,2340,2340,2340,100
|
|
20231108,131100,251540040,2340,2340,2340,2340,0
|
|
20231108,131000,251540040,2340,2340,2340,2340,114
|
|
20231108,130900,251273280,2340,2340,2340,2340,0
|
|
20231108,130800,251273280,2340,2340,2340,2340,56
|
|
20231108,130700,251142240,2340,2340,2340,2340,57
|
|
20231108,130600,251008860,2345,2340,2345,2340,58
|
|
20231108,130500,250873135,2340,2340,2340,2340,0
|
|
20231108,130400,250873135,2340,2340,2340,2340,56
|
|
20231108,130300,250742095,2340,2340,2340,2340,34
|
|
20231108,130200,250662535,2345,2340,2345,2340,84
|
|
20231108,130100,250465835,2340,2340,2340,2340,0
|
|
20231108,130000,250465835,2340,2340,2340,2340,77
|
|
20231108,125900,250285655,2340,2340,2340,2340,10
|
|
20231108,125800,250262255,2340,2340,2345,2340,29
|
|
20231108,125700,250194385,2335,2335,2335,2335,40
|
|
20231108,125600,250100985,2335,2335,2335,2335,38
|
|
20231108,125500,250012255,2345,2335,2345,2335,416
|
|
20231108,125400,249037015,2335,2335,2335,2335,40
|
|
20231108,125300,248943615,2335,2335,2335,2335,19
|
|
20231108,125200,248899250,2335,2335,2335,2335,28
|
|
20231108,125100,248833870,2335,2335,2335,2335,36
|
|
20231108,125000,248749810,2335,2335,2335,2335,39
|
|
20231108,124900,248658745,2335,2335,2335,2335,30
|
|
20231108,124800,248588695,2335,2335,2335,2335,19
|
|
20231108,124700,248544330,2335,2335,2335,2335,37
|
|
20231108,124600,248457935,2335,2335,2335,2335,32
|
|
20231108,124500,248383215,2335,2335,2340,2335,39
|
|
20231108,124400,248292145,2335,2335,2335,2335,37
|
|
20231108,124300,248205750,2335,2335,2335,2335,32
|
|
20231108,124200,248131030,2335,2335,2335,2335,19
|
|
20231108,124100,248086665,2335,2335,2335,2335,38
|
|
20231108,124000,247997935,2340,2335,2340,2335,28
|
|
20231108,123900,247932550,2335,2335,2335,2335,39
|
|
20231108,123800,247841485,2335,2335,2335,2335,39
|
|
20231108,123700,247750420,2335,2335,2335,2335,10
|
|
20231108,123600,247727070,2335,2340,2340,2335,37
|
|
20231108,123500,247640595,2340,2340,2340,2340,40
|
|
20231108,123400,247546995,2340,2340,2340,2340,29
|
|
20231108,123300,247479135,2340,2340,2340,2340,37
|
|
20231108,123200,247392555,2340,2340,2340,2340,39
|
|
20231108,123100,247301295,2340,2340,2340,2340,10
|
|
20231108,123000,247277895,2340,2340,2340,2340,1584
|
|
20231108,122900,243571335,2340,2340,2340,2340,37
|
|
20231108,122800,243484755,2340,2340,2340,2340,129
|
|
20231108,122700,243182895,2340,2340,2340,2340,39
|
|
20231108,122600,243091635,2340,2340,2340,2340,20
|
|
20231108,122500,243044835,2340,2340,2340,2340,25
|
|
20231108,122400,242986335,2340,2340,2340,2340,41
|
|
20231108,122300,242890395,2340,2340,2340,2340,38
|
|
20231108,122200,242801475,2340,2340,2340,2340,28
|
|
20231108,122100,242735955,2340,2340,2340,2340,39
|
|
20231108,122000,242644695,2340,2345,2345,2340,38
|
|
20231108,121900,242555630,2345,2345,2345,2345,10
|
|
20231108,121800,242532180,2345,2345,2345,2345,35
|
|
20231108,121700,242450105,2340,2340,2340,2340,39
|
|
20231108,121600,242358845,2340,2340,2340,2340,29
|
|
20231108,121500,242290985,2340,2340,2345,2340,56
|
|
20231108,121400,242159850,2345,2345,2345,2340,24
|
|
20231108,121300,242103670,2345,2345,2345,2345,9
|
|
20231108,121200,242082565,2340,2345,2345,2340,38
|
|
20231108,121100,241993530,2340,2345,2345,2340,35
|
|
20231108,121000,241911490,2340,2345,2345,2340,31
|
|
20231108,120900,241838845,2340,2345,2345,2340,38
|
|
20231108,120800,241749830,2345,2340,2345,2340,19
|
|
20231108,120700,241705325,2340,2340,2340,2340,26
|
|
20231108,120600,241644485,2340,2345,2345,2340,240
|
|
20231108,120500,241081730,2345,2345,2345,2345,39
|
|
20231108,120400,240990275,2345,2345,2345,2345,27
|
|
20231108,120300,240926960,2345,2345,2345,2345,39
|
|
20231108,120200,240835505,2345,2345,2345,2345,20
|
|
20231108,120100,240788605,2345,2345,2345,2345,38
|
|
20231108,120000,240699495,2345,2345,2345,2345,27
|
|
20231108,115900,240636180,2345,2345,2345,2345,39
|
|
20231108,115800,240544725,2345,2345,2345,2345,38
|
|
20231108,115700,240455615,2345,2345,2345,2345,10
|
|
20231108,115600,240432165,2345,2345,2345,2345,37
|
|
20231108,115500,240345400,2345,2345,2345,2345,39
|
|
20231108,115400,240253945,2345,2345,2345,2345,30
|
|
20231108,115300,240183595,2345,2345,2345,2345,37
|
|
20231108,115200,240096830,2345,2345,2345,2345,39
|
|
20231108,115100,240005375,2345,2350,2350,2345,22
|
|
20231108,115000,239953720,2350,2345,2355,2345,41
|
|
20231108,114900,239857345,2345,2345,2345,2345,36
|
|
20231108,114800,239772925,2345,2345,2345,2345,30
|
|
20231108,114700,239702575,2345,2345,2345,2345,38
|
|
20231108,114600,239613465,2345,2345,2345,2345,37
|
|
20231108,114500,239526700,2345,2345,2345,2345,10
|
|
20231108,114400,239503250,2345,2345,2345,2345,39
|
|
20231108,114300,239411795,2345,2345,2345,2345,39
|
|
20231108,114200,239320340,2345,2345,2345,2345,28
|
|
20231108,114100,239254680,2345,2345,2345,2345,41
|
|
20231108,114000,239158535,2345,2345,2345,2345,38
|
|
20231108,113900,239069425,2345,2345,2345,2345,9
|
|
20231108,113800,239048320,2345,2345,2345,2345,38
|
|
20231108,113700,238959210,2345,2345,2345,2345,39
|
|
20231108,113600,238867755,2345,2345,2345,2345,28
|
|
20231108,113500,238802095,2345,2345,2345,2345,37
|
|
20231108,113400,238715330,2345,2345,2345,2345,19
|
|
20231108,113300,238670775,2345,2345,2345,2345,30
|
|
20231108,113200,238600425,2345,2355,2355,2345,40
|
|
20231108,113100,238506615,2345,2345,2345,2345,37
|
|
20231108,113000,238419850,2345,2345,2345,2345,32
|
|
20231108,112900,238344810,2345,2345,2345,2345,38
|
|
20231108,112800,238255700,2345,2345,2345,2345,19
|
|
20231108,112700,238211145,2345,2345,2345,2345,139
|
|
20231108,112600,237885190,2340,2345,2345,2340,67
|
|
20231108,112500,237728285,2340,2345,2345,2340,74
|
|
20231108,112400,237554945,2340,2345,2345,2340,63
|
|
20231108,112300,237407345,2340,2350,2350,2340,914
|
|
20231108,112200,235263525,2350,2355,2355,2350,29
|
|
20231108,112100,235195325,2355,2350,2355,2350,81
|
|
20231108,112000,235004720,2350,2350,2350,2350,37
|
|
20231108,111900,234917770,2350,2350,2350,2350,39
|
|
20231108,111800,234826120,2350,2355,2355,2350,39
|
|
20231108,111700,234734420,2350,2345,2355,2345,20
|
|
20231108,111600,234687465,2345,2345,2345,2345,36
|
|
20231108,111500,234603045,2345,2345,2345,2345,30
|
|
20231108,111400,234532695,2345,2345,2345,2345,39
|
|
20231108,111300,234441240,2345,2350,2350,2345,228
|
|
20231108,111200,233905620,2350,2350,2350,2350,30
|
|
20231108,111100,233835120,2350,2350,2350,2345,20
|
|
20231108,111000,233788165,2345,2345,2345,2345,39
|
|
20231108,110900,233696710,2345,2345,2345,2345,26
|
|
20231108,110800,233635740,2345,2345,2345,2345,40
|
|
20231108,110700,233541940,2345,2345,2345,2345,38
|
|
20231108,110600,233452830,2340,2340,2340,2340,10
|
|
20231108,110500,233429430,2340,2345,2345,2340,436
|
|
20231108,110400,232407035,2345,2345,2345,2345,39
|
|
20231108,110300,232315580,2345,2345,2345,2345,28
|
|
20231108,110200,232249920,2345,2350,2350,2345,52
|
|
20231108,110100,232127905,2345,2350,2350,2345,25
|
|
20231108,110000,232069200,2360,2350,2360,2350,113
|
|
20231108,105900,231803205,2355,2355,2355,2355,6
|
|
20231108,105800,231789075,2350,2350,2350,2350,0
|
|
20231108,105700,231789075,2350,2350,2350,2350,0
|
|
20231108,105600,231789075,2350,2350,2350,2350,0
|
|
20231108,105500,231789075,2350,2350,2350,2350,0
|
|
20231108,105400,231789075,2350,2350,2350,2350,0
|
|
20231108,105300,231789075,2350,2350,2350,2350,0
|
|
20231108,105200,231789075,2350,2350,2350,2350,0
|
|
20231108,105100,231789075,2350,2350,2350,2350,0
|
|
20231108,105000,231789075,2350,2350,2350,2350,0
|
|
20231108,104900,231789075,2350,2350,2350,2350,0
|
|
20231108,104800,231789075,2350,2350,2350,2350,0
|
|
20231108,104700,231789075,2350,2350,2350,2350,0
|
|
20231108,104600,231789075,2350,2355,2355,2350,31
|
|
20231108,104500,231716220,2350,2350,2350,2350,0
|
|
20231108,104400,231716220,2350,2350,2350,2350,0
|
|
20231108,104300,231716220,2350,2350,2350,2350,0
|
|
20231108,104200,231716220,2350,2350,2350,2350,0
|
|
20231108,104100,231716220,2350,2350,2350,2350,0
|
|
20231108,104000,231716220,2350,2350,2350,2350,0
|
|
20231108,103900,231716220,2350,2350,2350,2350,1
|
|
20231108,103800,231713870,2355,2355,2355,2355,70
|
|
20231108,103700,231549020,2355,2345,2355,2345,2
|
|
20231108,103600,231544320,2340,2340,2340,2340,0
|
|
20231108,103500,231544320,2340,2340,2340,2340,0
|
|
20231108,103400,231544320,2340,2340,2340,2340,0
|
|
20231108,103300,231544320,2340,2340,2340,2340,0
|
|
20231108,103200,231544320,2340,2340,2340,2340,0
|
|
20231108,103100,231544320,2340,2340,2340,2340,0
|
|
20231108,103000,231544320,2340,2340,2340,2340,0
|
|
20231108,102900,231544320,2340,2340,2340,2340,0
|
|
20231108,102800,231544320,2340,2340,2340,2340,0
|
|
20231108,102700,231544320,2340,2340,2340,2340,0
|
|
20231108,102600,231544320,2340,2340,2340,2340,0
|
|
20231108,102500,231544320,2340,2340,2340,2340,0
|
|
20231108,102400,231544320,2340,2340,2340,2340,0
|
|
20231108,102300,231544320,2340,2345,2345,2340,200
|
|
20231108,102200,231076290,2345,2345,2345,2345,0
|
|
20231108,102100,231076290,2345,2345,2345,2345,0
|
|
20231108,102000,231076290,2345,2345,2345,2345,0
|
|
20231108,101900,231076290,2345,2345,2345,2345,213
|
|
20231108,101800,230576805,2355,2355,2355,2355,0
|
|
20231108,101700,230576805,2355,2355,2355,2355,0
|
|
20231108,101600,230576805,2355,2355,2355,2355,0
|
|
20231108,101500,230576805,2355,2355,2355,2355,0
|
|
20231108,101400,230576805,2355,2345,2355,2345,5822
|
|
20231108,101300,216888435,2345,2345,2345,2345,13
|
|
20231108,101200,216857950,2340,2340,2340,2340,0
|
|
20231108,101100,216857950,2340,2335,2340,2335,284
|
|
20231108,101000,216193400,2335,2340,2340,2335,2891
|
|
20231108,100900,209442415,2340,2345,2345,2340,1230
|
|
20231108,100800,206564115,2340,2330,2340,2330,2863
|
|
20231108,100700,199874255,2325,2340,2340,2325,30000
|
|
20231108,100600,130062905,2340,2350,2350,2340,8000
|
|
20231108,100500,111326040,2355,2355,2355,2355,370
|
|
20231108,100400,110454690,2355,2355,2355,2355,0
|
|
20231108,100300,110454690,2355,2360,2360,2355,201
|
|
20231108,100200,109980335,2360,2360,2360,2360,0
|
|
20231108,100100,109980335,2360,2360,2360,2360,0
|
|
20231108,100000,109980335,2360,2360,2360,2360,6
|
|
20231108,095900,109966175,2355,2355,2355,2355,980
|
|
20231108,095800,107658275,2355,2355,2355,2355,19
|
|
20231108,095700,107613530,2355,2355,2355,2355,1001
|
|
20231108,095600,105256175,2360,2360,2360,2360,0
|
|
20231108,095500,105256175,2360,2355,2360,2355,2
|
|
20231108,095400,105251460,2365,2360,2365,2360,86
|
|
20231108,095300,105048420,2355,2360,2360,2355,1986
|
|
20231108,095200,100361465,2360,2360,2360,2360,1016
|
|
20231108,095100,97963705,2355,2355,2355,2355,0
|
|
20231108,095000,97963705,2355,2355,2355,2355,0
|
|
20231108,094900,97963705,2355,2355,2355,2355,0
|
|
20231108,094800,97963705,2355,2355,2355,2355,10
|
|
20231108,094700,97940155,2350,2350,2350,2350,0
|
|
20231108,094600,97940155,2350,2350,2350,2350,0
|
|
20231108,094500,97940155,2350,2350,2350,2350,1
|
|
20231108,094400,97937805,2365,2365,2365,2365,13
|
|
20231108,094300,97907060,2360,2360,2360,2360,0
|
|
20231108,094200,97907060,2360,2350,2360,2350,5415
|
|
20231108,094100,85167470,2350,2355,2355,2350,110
|
|
20231108,094000,84908870,2355,2355,2355,2355,0
|
|
20231108,093900,84908870,2355,2350,2355,2350,40
|
|
20231108,093800,84814865,2350,2355,2355,2350,761
|
|
20231108,093700,83026125,2355,2355,2355,2355,0
|
|
20231108,093600,83026125,2355,2355,2355,2355,10
|
|
20231108,093500,83002575,2355,2355,2355,2355,40
|
|
20231108,093400,82908375,2355,2360,2360,2355,55
|
|
20231108,093300,82778825,2345,2360,2360,2345,1695
|
|
20231108,093200,78794285,2365,2365,2365,2365,1
|
|
20231108,093100,78791920,2365,2355,2365,2355,2665
|
|
20231108,093000,72496150,2340,2345,2345,2340,4594
|
|
20231108,092900,61742255,2340,2370,2370,2340,8050
|
|
20231108,092800,42868875,2370,2370,2370,2370,0
|
|
20231108,092700,42868875,2370,2370,2370,2370,0
|
|
20231108,092600,42868875,2370,2370,2370,2370,0
|
|
20231108,092500,42868875,2370,2370,2370,2370,0
|
|
20231108,092400,42868875,2370,2370,2370,2370,77
|
|
20231108,092300,42686385,2370,2370,2370,2370,0
|
|
20231108,092200,42686385,2370,2375,2375,2370,291
|
|
20231108,092100,41996265,2380,2380,2380,2380,0
|
|
20231108,092000,41996265,2380,2375,2380,2375,20
|
|
20231108,091900,41948715,2380,2380,2380,2380,0
|
|
20231108,091800,41948715,2380,2380,2380,2380,0
|
|
20231108,091700,41948715,2380,2375,2380,2375,200
|
|
20231108,091600,41473215,2375,2375,2375,2375,100
|
|
20231108,091500,41235715,2370,2375,2395,2365,410
|
|
20231108,091400,40263460,2375,2375,2375,2375,0
|
|
20231108,091300,40263460,2375,2375,2380,2375,1648
|
|
20231108,091200,36346220,2375,2375,2375,2375,100
|
|
20231108,091100,36108720,2370,2370,2370,2370,0
|
|
20231108,091000,36108720,2370,2370,2370,2370,20
|
|
20231108,090900,36061320,2365,2365,2365,2365,350
|
|
20231108,090800,35233570,2350,2375,2375,2350,4599
|
|
20231108,090700,24348810,2365,2365,2365,2365,0
|
|
20231108,090600,24348810,2365,2365,2365,2365,0
|
|
20231108,090500,24348810,2365,2370,2370,2365,2080
|
|
20231108,090400,19429520,2370,2365,2370,2365,506
|
|
20231108,090300,18232800,2360,2360,2360,2360,0
|
|
20231108,090200,18232800,2360,2365,2365,2360,885
|
|
20231108,090100,16139790,2365,2365,2365,2365,133
|
|
20231108,090000,15825245,2370,2375,2375,2370,6666
|