636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,203300,684770830,2210,2210,2210,2210,705
|
|
20231116,203200,684770830,2210,2210,2210,2210,0
|
|
20231116,203100,684770830,2210,2210,2210,2210,0
|
|
20231116,203000,684770830,2210,2210,2210,2210,0
|
|
20231116,202900,684770830,2210,2210,2210,2210,0
|
|
20231116,202800,684770830,2210,2210,2210,2210,0
|
|
20231116,202700,684770830,2210,2210,2210,2210,0
|
|
20231116,202600,684770830,2210,2210,2210,2210,0
|
|
20231116,202500,684770830,2210,2210,2210,2210,0
|
|
20231116,202400,684770830,2210,2210,2210,2210,0
|
|
20231116,202300,684770830,2210,2210,2210,2210,0
|
|
20231116,202200,684770830,2210,2210,2210,2210,0
|
|
20231116,202100,684770830,2210,2210,2210,2210,0
|
|
20231116,202000,684770830,2210,2210,2210,2210,0
|
|
20231116,201900,684770830,2210,2210,2210,2210,0
|
|
20231116,201800,684770830,2210,2210,2210,2210,0
|
|
20231116,201700,684770830,2210,2210,2210,2210,0
|
|
20231116,201600,684770830,2210,2210,2210,2210,0
|
|
20231116,201500,684770830,2210,2210,2210,2210,0
|
|
20231116,201400,684770830,2210,2210,2210,2210,0
|
|
20231116,201300,684770830,2210,2210,2210,2210,0
|
|
20231116,201200,684770830,2210,2210,2210,2210,0
|
|
20231116,201100,684770830,2210,2210,2210,2210,0
|
|
20231116,201000,684770830,2210,2210,2210,2210,0
|
|
20231116,200900,684770830,2210,2210,2210,2210,0
|
|
20231116,200800,684770830,2210,2210,2210,2210,0
|
|
20231116,200700,684770830,2210,2210,2210,2210,0
|
|
20231116,200600,684770830,2210,2210,2210,2210,0
|
|
20231116,200500,684770830,2210,2210,2210,2210,0
|
|
20231116,200400,684770830,2210,2210,2210,2210,0
|
|
20231116,200300,684770830,2210,2210,2210,2210,705
|
|
20231116,200200,684770830,2210,2210,2210,2210,0
|
|
20231116,200100,684770830,2210,2210,2210,2210,0
|
|
20231116,200000,684770830,2210,2210,2210,2210,0
|
|
20231116,195900,684770830,2210,2210,2210,2210,0
|
|
20231116,195800,684770830,2210,2210,2210,2210,0
|
|
20231116,195700,684770830,2210,2210,2210,2210,0
|
|
20231116,195600,684770830,2210,2210,2210,2210,0
|
|
20231116,195500,684770830,2210,2210,2210,2210,0
|
|
20231116,195400,684770830,2210,2210,2210,2210,0
|
|
20231116,195300,684770830,2210,2210,2210,2210,0
|
|
20231116,195200,684770830,2210,2210,2210,2210,0
|
|
20231116,195100,684770830,2210,2210,2210,2210,0
|
|
20231116,195000,684770830,2210,2210,2210,2210,0
|
|
20231116,194900,684770830,2210,2210,2210,2210,0
|
|
20231116,194800,684770830,2210,2210,2210,2210,0
|
|
20231116,194700,684770830,2210,2210,2210,2210,0
|
|
20231116,194600,684770830,2210,2210,2210,2210,0
|
|
20231116,194500,684770830,2210,2210,2210,2210,0
|
|
20231116,194400,684770830,2210,2210,2210,2210,0
|
|
20231116,194300,684770830,2210,2210,2210,2210,0
|
|
20231116,194200,684770830,2210,2210,2210,2210,0
|
|
20231116,194100,684770830,2210,2210,2210,2210,0
|
|
20231116,194000,684770830,2210,2210,2210,2210,0
|
|
20231116,193900,684770830,2210,2210,2210,2210,0
|
|
20231116,193800,684770830,2210,2210,2210,2210,0
|
|
20231116,193700,684770830,2210,2210,2210,2210,0
|
|
20231116,193600,684770830,2210,2210,2210,2210,0
|
|
20231116,193500,684770830,2210,2210,2210,2210,0
|
|
20231116,193400,684770830,2210,2210,2210,2210,0
|
|
20231116,193300,684770830,2210,2210,2210,2210,705
|
|
20231116,193200,684770830,2210,2210,2210,2210,0
|
|
20231116,193100,684770830,2210,2210,2210,2210,0
|
|
20231116,193000,684770830,2210,2210,2210,2210,0
|
|
20231116,192900,684770830,2210,2210,2210,2210,0
|
|
20231116,192800,684770830,2210,2210,2210,2210,0
|
|
20231116,192700,684770830,2210,2210,2210,2210,0
|
|
20231116,192600,684770830,2210,2210,2210,2210,0
|
|
20231116,192500,684770830,2210,2210,2210,2210,0
|
|
20231116,192400,684770830,2210,2210,2210,2210,0
|
|
20231116,192300,684770830,2210,2210,2210,2210,0
|
|
20231116,192200,684770830,2210,2210,2210,2210,0
|
|
20231116,192100,684770830,2210,2210,2210,2210,0
|
|
20231116,192000,684770830,2210,2210,2210,2210,0
|
|
20231116,191900,684770830,2210,2210,2210,2210,0
|
|
20231116,191800,684770830,2210,2210,2210,2210,0
|
|
20231116,191700,684770830,2210,2210,2210,2210,0
|
|
20231116,191600,684770830,2210,2210,2210,2210,0
|
|
20231116,191500,684770830,2210,2210,2210,2210,0
|
|
20231116,191400,684770830,2210,2210,2210,2210,0
|
|
20231116,191300,684770830,2210,2210,2210,2210,0
|
|
20231116,191200,684770830,2210,2210,2210,2210,0
|
|
20231116,191100,684770830,2210,2210,2210,2210,0
|
|
20231116,191000,684770830,2210,2210,2210,2210,0
|
|
20231116,190900,684770830,2210,2210,2210,2210,0
|
|
20231116,190800,684770830,2210,2210,2210,2210,0
|
|
20231116,190700,684770830,2210,2210,2210,2210,0
|
|
20231116,190600,684770830,2210,2210,2210,2210,0
|
|
20231116,190500,684770830,2210,2210,2210,2210,0
|
|
20231116,190400,684770830,2210,2210,2210,2210,0
|
|
20231116,190300,684770830,2210,2210,2210,2210,705
|
|
20231116,190200,684770830,2210,2210,2210,2210,0
|
|
20231116,190100,684770830,2210,2210,2210,2210,0
|
|
20231116,190000,684770830,2210,2210,2210,2210,0
|
|
20231116,185900,684770830,2210,2210,2210,2210,0
|
|
20231116,185800,684770830,2210,2210,2210,2210,0
|
|
20231116,185700,684770830,2210,2210,2210,2210,0
|
|
20231116,185600,684770830,2210,2210,2210,2210,0
|
|
20231116,185500,684770830,2210,2210,2210,2210,0
|
|
20231116,185400,684770830,2210,2210,2210,2210,0
|
|
20231116,185300,684770830,2210,2210,2210,2210,0
|
|
20231116,185200,684770830,2210,2210,2210,2210,0
|
|
20231116,185100,684770830,2210,2210,2210,2210,0
|
|
20231116,185000,684770830,2210,2210,2210,2210,0
|
|
20231116,184900,684770830,2210,2210,2210,2210,0
|
|
20231116,184800,684770830,2210,2210,2210,2210,0
|
|
20231116,184700,684770830,2210,2210,2210,2210,0
|
|
20231116,184600,684770830,2210,2210,2210,2210,0
|
|
20231116,184500,684770830,2210,2210,2210,2210,0
|
|
20231116,184400,684770830,2210,2210,2210,2210,0
|
|
20231116,184300,684770830,2210,2210,2210,2210,0
|
|
20231116,184200,684770830,2210,2210,2210,2210,0
|
|
20231116,184100,684770830,2210,2210,2210,2210,0
|
|
20231116,184000,684770830,2210,2210,2210,2210,0
|
|
20231116,183900,684770830,2210,2210,2210,2210,0
|
|
20231116,183800,684770830,2210,2210,2210,2210,0
|
|
20231116,183700,684770830,2210,2210,2210,2210,0
|
|
20231116,183600,684770830,2210,2210,2210,2210,0
|
|
20231116,183500,684770830,2210,2210,2210,2210,0
|
|
20231116,183400,684770830,2210,2210,2210,2210,0
|
|
20231116,183300,684770830,2210,2210,2210,2210,705
|
|
20231116,183200,684770830,2210,2210,2210,2210,0
|
|
20231116,183100,684770830,2210,2210,2210,2210,0
|
|
20231116,183000,684770830,2210,2210,2210,2210,0
|
|
20231116,182900,684770830,2210,2210,2210,2210,0
|
|
20231116,182800,684770830,2210,2210,2210,2210,0
|
|
20231116,182700,684770830,2210,2210,2210,2210,0
|
|
20231116,182600,684770830,2210,2210,2210,2210,0
|
|
20231116,182500,684770830,2210,2210,2210,2210,0
|
|
20231116,182400,684770830,2210,2210,2210,2210,0
|
|
20231116,182300,684770830,2210,2210,2210,2210,0
|
|
20231116,182200,684770830,2210,2210,2210,2210,0
|
|
20231116,182100,684770830,2210,2210,2210,2210,0
|
|
20231116,182000,684770830,2210,2210,2210,2210,0
|
|
20231116,181900,684770830,2210,2210,2210,2210,0
|
|
20231116,181800,684770830,2210,2210,2210,2210,0
|
|
20231116,181700,684770830,2210,2210,2210,2210,0
|
|
20231116,181600,684770830,2210,2210,2210,2210,0
|
|
20231116,181500,684770830,2210,2210,2210,2210,0
|
|
20231116,181400,684770830,2210,2210,2210,2210,0
|
|
20231116,181300,684770830,2210,2210,2210,2210,0
|
|
20231116,181200,684770830,2210,2210,2210,2210,0
|
|
20231116,181100,684770830,2210,2210,2210,2210,0
|
|
20231116,181000,684770830,2210,2210,2210,2210,0
|
|
20231116,180900,684770830,2210,2210,2210,2210,0
|
|
20231116,180800,684770830,2210,2210,2210,2210,0
|
|
20231116,180700,684770830,2210,2210,2210,2210,0
|
|
20231116,180600,684770830,2210,2210,2210,2210,0
|
|
20231116,180500,684770830,2210,2210,2210,2210,0
|
|
20231116,180400,684770830,2210,2210,2210,2210,0
|
|
20231116,180300,684770830,2210,2210,2210,2210,705
|
|
20231116,180200,684770830,2210,2210,2210,2210,0
|
|
20231116,180100,684770830,2210,2210,2210,2210,0
|
|
20231116,180000,684770830,2210,2210,2210,2210,0
|
|
20231116,175900,684770830,2210,2210,2210,2210,0
|
|
20231116,175800,684770830,2210,2210,2210,2210,0
|
|
20231116,175700,684770830,2210,2210,2210,2210,0
|
|
20231116,175600,684770830,2210,2210,2210,2210,0
|
|
20231116,175500,684770830,2210,2210,2210,2210,0
|
|
20231116,175400,684770830,2210,2210,2210,2210,0
|
|
20231116,175300,684770830,2210,2210,2210,2210,0
|
|
20231116,175200,684770830,2210,2210,2210,2210,0
|
|
20231116,175100,684770830,2210,2210,2210,2210,0
|
|
20231116,175000,684770830,2210,2210,2210,2210,0
|
|
20231116,174900,684770830,2210,2210,2210,2210,0
|
|
20231116,174800,684770830,2210,2210,2210,2210,0
|
|
20231116,174700,684770830,2210,2210,2210,2210,0
|
|
20231116,174600,684770830,2210,2210,2210,2210,0
|
|
20231116,174500,684770830,2210,2210,2210,2210,0
|
|
20231116,174400,684770830,2210,2210,2210,2210,0
|
|
20231116,174300,684770830,2210,2210,2210,2210,0
|
|
20231116,174200,684770830,2210,2210,2210,2210,0
|
|
20231116,174100,684770830,2210,2210,2210,2210,0
|
|
20231116,174000,684770830,2210,2210,2210,2210,0
|
|
20231116,173900,684770830,2210,2210,2210,2210,0
|
|
20231116,173800,684770830,2210,2210,2210,2210,0
|
|
20231116,173700,684770830,2210,2210,2210,2210,0
|
|
20231116,173600,684770830,2210,2210,2210,2210,0
|
|
20231116,173500,684770830,2210,2210,2210,2210,0
|
|
20231116,173400,684770830,2210,2210,2210,2210,0
|
|
20231116,173300,684770830,2210,2210,2210,2210,705
|
|
20231116,173200,684770830,2210,2210,2210,2210,0
|
|
20231116,173100,684770830,2210,2210,2210,2210,0
|
|
20231116,173000,684770830,2210,2210,2210,2210,0
|
|
20231116,172900,684770830,2210,2210,2210,2210,0
|
|
20231116,172800,684770830,2210,2210,2210,2210,0
|
|
20231116,172700,684770830,2210,2210,2210,2210,0
|
|
20231116,172600,684770830,2210,2210,2210,2210,0
|
|
20231116,172500,684770830,2210,2210,2210,2210,0
|
|
20231116,172400,684770830,2210,2210,2210,2210,0
|
|
20231116,172300,684770830,2210,2210,2210,2210,0
|
|
20231116,172200,684770830,2210,2210,2210,2210,0
|
|
20231116,172100,684770830,2210,2210,2210,2210,0
|
|
20231116,172000,684770830,2210,2210,2210,2210,0
|
|
20231116,171900,684770830,2210,2210,2210,2210,0
|
|
20231116,171800,684770830,2210,2210,2210,2210,0
|
|
20231116,171700,684770830,2210,2210,2210,2210,0
|
|
20231116,171600,684770830,2210,2210,2210,2210,0
|
|
20231116,171500,684770830,2210,2210,2210,2210,0
|
|
20231116,171400,684770830,2210,2210,2210,2210,0
|
|
20231116,171300,684770830,2210,2210,2210,2210,0
|
|
20231116,171200,684770830,2210,2210,2210,2210,0
|
|
20231116,171100,684770830,2210,2210,2210,2210,0
|
|
20231116,171000,684770830,2210,2210,2210,2210,0
|
|
20231116,170900,684770830,2210,2210,2210,2210,0
|
|
20231116,170800,684770830,2210,2210,2210,2210,0
|
|
20231116,170700,684770830,2210,2210,2210,2210,0
|
|
20231116,170600,684770830,2210,2210,2210,2210,0
|
|
20231116,170500,684770830,2210,2210,2210,2210,0
|
|
20231116,170400,684770830,2210,2210,2210,2210,0
|
|
20231116,170300,684770830,2210,2210,2210,2210,705
|
|
20231116,170200,684770830,2210,2210,2210,2210,0
|
|
20231116,170100,684770830,2210,2210,2210,2210,0
|
|
20231116,170000,684770830,2210,2210,2210,2210,0
|
|
20231116,165900,684770830,2210,2210,2210,2210,0
|
|
20231116,165800,684770830,2210,2210,2210,2210,0
|
|
20231116,165700,684770830,2210,2210,2210,2210,0
|
|
20231116,165600,684770830,2210,2210,2210,2210,0
|
|
20231116,165500,684770830,2210,2210,2210,2210,0
|
|
20231116,165400,684770830,2210,2210,2210,2210,0
|
|
20231116,165300,684770830,2210,2210,2210,2210,0
|
|
20231116,165200,684770830,2210,2210,2210,2210,0
|
|
20231116,165100,684770830,2210,2210,2210,2210,0
|
|
20231116,165000,684770830,2210,2210,2210,2210,0
|
|
20231116,164900,684770830,2210,2210,2210,2210,0
|
|
20231116,164800,684770830,2210,2210,2210,2210,0
|
|
20231116,164700,684770830,2210,2210,2210,2210,0
|
|
20231116,164600,684770830,2210,2210,2210,2210,0
|
|
20231116,164500,684770830,2210,2210,2210,2210,0
|
|
20231116,164400,684770830,2210,2210,2210,2210,0
|
|
20231116,164300,684770830,2210,2210,2210,2210,0
|
|
20231116,164200,684770830,2210,2210,2210,2210,0
|
|
20231116,164100,684770830,2210,2210,2210,2210,0
|
|
20231116,164000,684770830,2210,2210,2210,2210,0
|
|
20231116,163900,684770830,2210,2210,2210,2210,0
|
|
20231116,163800,684770830,2210,2210,2210,2210,0
|
|
20231116,163700,684770830,2210,2210,2210,2210,0
|
|
20231116,163600,684770830,2210,2210,2210,2210,0
|
|
20231116,163500,684770830,2210,2210,2210,2210,0
|
|
20231116,163400,684770830,2210,2210,2210,2210,0
|
|
20231116,163300,684770830,2210,2210,2210,2210,705
|
|
20231116,163200,684770830,2210,2210,2210,2210,0
|
|
20231116,163100,684770830,2210,2210,2210,2210,0
|
|
20231116,163000,684770830,2210,2210,2210,2210,705
|
|
20231116,162900,683212780,2220,2220,2220,2220,0
|
|
20231116,162800,683212780,2220,2220,2220,2220,0
|
|
20231116,162700,683212780,2220,2220,2220,2220,0
|
|
20231116,162600,683212780,2220,2220,2220,2220,0
|
|
20231116,162500,683212780,2220,2220,2220,2220,0
|
|
20231116,162400,683212780,2220,2220,2220,2220,0
|
|
20231116,162300,683212780,2220,2220,2220,2220,0
|
|
20231116,162200,683212780,2220,2220,2220,2220,0
|
|
20231116,162100,683212780,2220,2220,2220,2220,0
|
|
20231116,162000,683212780,2220,2220,2220,2220,0
|
|
20231116,161900,683212780,2220,2210,2220,2210,102
|
|
20231116,161800,682987340,2215,2215,2215,2215,1
|
|
20231116,161700,682985125,2205,2205,2205,2205,0
|
|
20231116,161600,682985125,2205,2205,2205,2205,0
|
|
20231116,161500,682985125,2205,2210,2210,2205,2550
|
|
20231116,161400,677355695,2210,2210,2210,2210,164
|
|
20231116,161300,676993255,2205,2205,2205,2205,0
|
|
20231116,161200,676993255,2205,2205,2205,2205,1
|
|
20231116,161100,676991050,2205,2205,2205,2205,99
|
|
20231116,161000,676772755,2210,2210,2210,2210,100
|
|
20231116,160900,676551755,2210,2210,2210,2210,21
|
|
20231116,160800,676505345,2210,2210,2210,2210,6305
|
|
20231116,160700,662571295,2210,2215,2215,2210,969
|
|
20231116,160600,660429295,2215,2215,2215,2215,684
|
|
20231116,160500,658914235,2215,2215,2215,2215,2020
|
|
20231116,160400,654439935,2215,2220,2220,2215,300
|
|
20231116,160300,653774935,2220,2220,2220,2220,0
|
|
20231116,160200,653774935,2220,2220,2220,2220,82
|
|
20231116,160100,653592895,2215,2215,2215,2215,0
|
|
20231116,160000,653592895,2215,2215,2215,2215,0
|
|
20231116,155900,653592895,2215,2215,2215,2215,0
|
|
20231116,155800,653592895,2215,2215,2215,2215,58
|
|
20231116,155700,653464425,2215,2215,2215,2215,0
|
|
20231116,155600,653464425,2215,2215,2215,2215,1543
|
|
20231116,155500,650046680,2215,2215,2215,2215,0
|
|
20231116,155400,650046680,2215,2215,2215,2215,0
|
|
20231116,155300,650046680,2215,2215,2215,2215,0
|
|
20231116,155200,650046680,2215,2215,2215,2215,0
|
|
20231116,155100,650046680,2215,2220,2220,2215,3000
|
|
20231116,155000,643401035,2220,2220,2220,2220,0
|
|
20231116,154900,643401035,2220,2220,2220,2220,0
|
|
20231116,154800,643401035,2220,2220,2220,2220,0
|
|
20231116,154700,643401035,2220,2220,2220,2220,0
|
|
20231116,154600,643401035,2220,2220,2220,2220,0
|
|
20231116,154500,643401035,2220,2220,2220,2220,871
|
|
20231116,154400,641467415,2215,2215,2215,2215,5
|
|
20231116,154300,641456340,2215,2215,2215,2215,0
|
|
20231116,154200,641456340,2215,2215,2215,2215,430
|
|
20231116,154100,640503890,2220,2220,2220,2220,0
|
|
20231116,154000,640503890,2220,2220,2220,2220,70
|
|
20231116,153900,640348490,2215,2215,2215,2215,0
|
|
20231116,153800,640348490,2215,2215,2215,2215,0
|
|
20231116,153700,640348490,2215,2215,2215,2215,0
|
|
20231116,153600,640348490,2215,2215,2215,2215,0
|
|
20231116,153500,640348490,2215,2215,2215,2215,233
|
|
20231116,153400,639832395,2220,2220,2220,2220,0
|
|
20231116,153300,639832395,2220,2220,2220,2220,364
|
|
20231116,153200,639024315,2220,2220,2220,2220,1636
|
|
20231116,153100,635392395,2225,2225,2225,2225,457
|
|
20231116,153000,634375570,2230,2230,2230,2230,15
|
|
20231116,152900,634342120,2225,2225,2225,2225,40
|
|
20231116,152800,634253120,2225,2225,2225,2225,0
|
|
20231116,152700,634253120,2225,2225,2225,2225,20
|
|
20231116,152600,634208620,2230,2230,2230,2230,1200
|
|
20231116,152500,631532620,2225,2225,2225,2225,0
|
|
20231116,152400,631532620,2225,2225,2225,2225,2052
|
|
20231116,152300,626966920,2225,2225,2225,2225,0
|
|
20231116,152200,626966920,2225,2225,2225,2225,0
|
|
20231116,152100,626966920,2225,2225,2225,2225,200
|
|
20231116,152000,626521920,2220,2220,2220,2220,0
|
|
20231116,151900,626521920,2220,2225,2225,2220,2026
|
|
20231116,151800,622015195,2225,2220,2225,2220,154
|
|
20231116,151700,621673265,2225,2225,2225,2225,2252
|
|
20231116,151600,616662565,2220,2220,2220,2220,0
|
|
20231116,151500,616662565,2220,2220,2225,2215,3327
|
|
20231116,151400,609278050,2220,2215,2225,2215,33
|
|
20231116,151300,609204785,2220,2220,2220,2220,0
|
|
20231116,151200,609204785,2220,2220,2220,2220,0
|
|
20231116,151100,609204785,2220,2220,2220,2220,0
|
|
20231116,151000,609204785,2220,2225,2225,2220,1005
|
|
20231116,150900,606973660,2215,2220,2220,2215,349
|
|
20231116,150800,606198905,2215,2215,2215,2215,3
|
|
20231116,150700,606192260,2220,2220,2220,2220,14
|
|
20231116,150600,606161180,2210,2210,2210,2210,0
|
|
20231116,150500,606161180,2210,2210,2210,2210,0
|
|
20231116,150400,606161180,2210,2210,2210,2210,0
|
|
20231116,150300,606161180,2210,2210,2210,2210,10
|
|
20231116,150200,606139080,2210,2210,2210,2210,0
|
|
20231116,150100,606139080,2210,2210,2210,2210,0
|
|
20231116,150000,606139080,2210,2210,2210,2210,0
|
|
20231116,145900,606139080,2210,2210,2210,2210,0
|
|
20231116,145800,606139080,2210,2210,2210,2210,110
|
|
20231116,145700,605895980,2220,2220,2220,2220,1200
|
|
20231116,145600,603231980,2220,2220,2220,2220,0
|
|
20231116,145500,603231980,2220,2220,2220,2220,0
|
|
20231116,145400,603231980,2220,2220,2220,2220,6
|
|
20231116,145300,603218660,2210,2210,2210,2210,0
|
|
20231116,145200,603218660,2210,2210,2210,2210,281
|
|
20231116,145100,602597650,2210,2210,2210,2210,50
|
|
20231116,145000,602487150,2210,2210,2210,2210,0
|
|
20231116,144900,602487150,2210,2210,2210,2210,0
|
|
20231116,144800,602487150,2210,2210,2210,2210,59
|
|
20231116,144700,602356760,2225,2225,2225,2225,0
|
|
20231116,144600,602356760,2225,2225,2225,2225,170
|
|
20231116,144500,601978510,2225,2225,2225,2225,17
|
|
20231116,144400,601940685,2210,2210,2210,2210,1
|
|
20231116,144300,601938475,2210,2220,2220,2210,233
|
|
20231116,144200,601421225,2215,2215,2215,2215,100
|
|
20231116,144100,601199725,2215,2215,2215,2215,0
|
|
20231116,144000,601199725,2215,2215,2215,2215,811
|
|
20231116,143900,599403360,2215,2215,2215,2215,1
|
|
20231116,143800,599401145,2215,2215,2215,2215,1
|
|
20231116,143700,599398930,2230,2230,2230,2230,30
|
|
20231116,143600,599332030,2230,2230,2230,2230,10
|
|
20231116,143500,599309730,2230,2230,2230,2230,0
|
|
20231116,143400,599309730,2230,2230,2230,2230,1000
|
|
20231116,143300,597079730,2230,2230,2230,2230,1
|
|
20231116,143200,597077500,2230,2230,2230,2230,1
|
|
20231116,143100,597075270,2235,2210,2235,2210,10000
|
|
20231116,143000,574847120,2210,2210,2210,2210,0
|
|
20231116,142900,574847120,2210,2210,2210,2210,0
|
|
20231116,142800,574847120,2210,2210,2210,2210,107
|
|
20231116,142700,574610650,2205,2205,2205,2205,7
|
|
20231116,142600,574595215,2205,2205,2205,2205,23
|
|
20231116,142500,574544500,2205,2205,2205,2205,609
|
|
20231116,142400,573201655,2205,2200,2210,2200,12
|
|
20231116,142300,573175195,2200,2200,2200,2200,0
|
|
20231116,142200,573175195,2200,2200,2200,2200,541
|
|
20231116,142100,571984995,2200,2195,2200,2195,1326
|
|
20231116,142000,569074010,2195,2195,2195,2195,229
|
|
20231116,141900,568571355,2200,2200,2200,2200,2830
|
|
20231116,141800,562345355,2205,2205,2205,2205,188
|
|
20231116,141700,561930815,2205,2205,2205,2205,0
|
|
20231116,141600,561930815,2205,2205,2205,2205,812
|
|
20231116,141500,560140355,2205,2205,2205,2205,3
|
|
20231116,141400,560133740,2205,2205,2205,2205,500
|
|
20231116,141300,559031240,2205,2205,2205,2205,0
|
|
20231116,141200,559031240,2205,2205,2205,2205,3368
|
|
20231116,141100,551604800,2210,2210,2210,2210,100
|
|
20231116,141000,551383800,2215,2215,2215,2215,0
|
|
20231116,140900,551383800,2215,2215,2215,2215,18
|
|
20231116,140800,551343930,2215,2215,2215,2210,8151
|
|
20231116,140700,533317140,2220,2220,2220,2220,4
|
|
20231116,140600,533308260,2220,2220,2220,2220,0
|
|
20231116,140500,533308260,2220,2220,2220,2220,0
|
|
20231116,140400,533308260,2220,2220,2220,2220,0
|
|
20231116,140300,533308260,2220,2220,2220,2220,0
|
|
20231116,140200,533308260,2220,2220,2220,2220,0
|
|
20231116,140100,533308260,2220,2220,2220,2220,2
|
|
20231116,140000,533303820,2220,2220,2220,2220,500
|
|
20231116,135900,532193820,2220,2220,2220,2220,0
|
|
20231116,135800,532193820,2220,2220,2220,2220,2
|
|
20231116,135700,532189380,2215,2220,2220,2215,125
|
|
20231116,135600,531912380,2215,2215,2215,2215,0
|
|
20231116,135500,531912380,2215,2215,2215,2215,0
|
|
20231116,135400,531912380,2215,2215,2215,2215,1100
|
|
20231116,135300,529475880,2215,2215,2215,2215,0
|
|
20231116,135200,529475880,2215,2215,2215,2215,8719
|
|
20231116,135100,510163295,2215,2215,2215,2215,11
|
|
20231116,135000,510138930,2220,2220,2220,2220,5
|
|
20231116,134900,510127830,2220,2220,2220,2220,519
|
|
20231116,134800,508975650,2220,2220,2220,2220,0
|
|
20231116,134700,508975650,2220,2220,2220,2220,2
|
|
20231116,134600,508971210,2220,2220,2220,2220,3429
|
|
20231116,134500,501358830,2225,2225,2225,2225,1
|
|
20231116,134400,501356605,2225,2225,2225,2225,0
|
|
20231116,134300,501356605,2225,2225,2225,2225,222
|
|
20231116,134200,500862655,2225,2225,2225,2225,0
|
|
20231116,134100,500862655,2225,2225,2225,2225,0
|
|
20231116,134000,500862655,2225,2225,2225,2225,1
|
|
20231116,133900,500860430,2225,2225,2225,2225,0
|
|
20231116,133800,500860430,2225,2225,2225,2225,0
|
|
20231116,133700,500860430,2225,2225,2225,2225,1503
|
|
20231116,133600,497516255,2225,2225,2225,2225,0
|
|
20231116,133500,497516255,2225,2225,2225,2225,0
|
|
20231116,133400,497516255,2225,2225,2225,2225,0
|
|
20231116,133300,497516255,2225,2225,2225,2225,497
|
|
20231116,133200,496410430,2230,2230,2230,2230,0
|
|
20231116,133100,496410430,2230,2230,2230,2230,3
|
|
20231116,133000,496403740,2230,2230,2230,2230,964
|
|
20231116,132900,494254020,2240,2240,2240,2240,0
|
|
20231116,132800,494254020,2240,2235,2240,2235,44
|
|
20231116,132700,494155515,2230,2240,2240,2230,50
|
|
20231116,132600,494043955,2240,2240,2240,2240,0
|
|
20231116,132500,494043955,2240,2235,2240,2235,90
|
|
20231116,132400,493842395,2240,2240,2240,2240,0
|
|
20231116,132300,493842395,2240,2240,2240,2240,0
|
|
20231116,132200,493842395,2240,2240,2240,2240,0
|
|
20231116,132100,493842395,2240,2240,2240,2240,0
|
|
20231116,132000,493842395,2240,2230,2240,2230,1749
|
|
20231116,131900,489942115,2230,2230,2230,2230,118
|
|
20231116,131800,489678975,2230,2230,2230,2230,0
|
|
20231116,131700,489678975,2230,2230,2230,2230,0
|
|
20231116,131600,489678975,2230,2230,2230,2230,6
|
|
20231116,131500,489665595,2230,2220,2230,2220,46
|
|
20231116,131400,489563025,2220,2220,2220,2220,1195
|
|
20231116,131300,486910125,2215,2215,2215,2215,3000
|
|
20231116,131200,480265125,2220,2220,2220,2220,577
|
|
20231116,131100,478984185,2230,2230,2230,2230,0
|
|
20231116,131000,478984185,2230,2230,2230,2230,0
|
|
20231116,130900,478984185,2230,2230,2230,2230,0
|
|
20231116,130800,478984185,2230,2230,2230,2230,0
|
|
20231116,130700,478984185,2230,2230,2230,2230,0
|
|
20231116,130600,478984185,2230,2230,2230,2230,0
|
|
20231116,130500,478984185,2230,2230,2230,2230,0
|
|
20231116,130400,478984185,2230,2230,2230,2230,4
|
|
20231116,130300,478975265,2220,2220,2225,2220,13
|
|
20231116,130200,478946355,2225,2225,2225,2225,0
|
|
20231116,130100,478946355,2225,2225,2225,2225,0
|
|
20231116,130000,478946355,2225,2225,2225,2225,0
|
|
20231116,125900,478946355,2225,2225,2225,2225,0
|
|
20231116,125800,478946355,2225,2225,2225,2225,2
|
|
20231116,125700,478941905,2220,2220,2220,2220,0
|
|
20231116,125600,478941905,2220,2220,2220,2220,0
|
|
20231116,125500,478941905,2220,2220,2220,2220,0
|
|
20231116,125400,478941905,2220,2220,2220,2220,13
|
|
20231116,125300,478913045,2220,2220,2220,2220,0
|
|
20231116,125200,478913045,2220,2220,2220,2220,10
|
|
20231116,125100,478890845,2220,2220,2220,2220,0
|
|
20231116,125000,478890845,2220,2220,2220,2220,0
|
|
20231116,124900,478890845,2220,2225,2225,2220,201
|
|
20231116,124800,478444615,2225,2225,2225,2225,0
|
|
20231116,124700,478444615,2225,2225,2225,2225,0
|
|
20231116,124600,478444615,2225,2225,2225,2225,0
|
|
20231116,124500,478444615,2225,2225,2225,2225,0
|
|
20231116,124400,478444615,2225,2225,2225,2225,0
|
|
20231116,124300,478444615,2225,2225,2225,2225,0
|
|
20231116,124200,478444615,2225,2220,2225,2220,75
|
|
20231116,124100,478277775,2220,2220,2220,2220,0
|
|
20231116,124000,478277775,2220,2220,2220,2215,1103
|
|
20231116,123900,475829120,2215,2215,2215,2215,0
|
|
20231116,123800,475829120,2215,2215,2215,2215,61
|
|
20231116,123700,475694005,2215,2215,2215,2215,0
|
|
20231116,123600,475694005,2215,2215,2215,2215,400
|
|
20231116,123500,474808005,2210,2210,2210,2210,0
|
|
20231116,123400,474808005,2210,2210,2210,2210,0
|
|
20231116,123300,474808005,2210,2210,2210,2210,0
|
|
20231116,123200,474808005,2210,2210,2210,2210,0
|
|
20231116,123100,474808005,2210,2210,2210,2210,0
|
|
20231116,123000,474808005,2210,2210,2210,2210,722
|
|
20231116,122900,473212385,2210,2210,2210,2210,318
|
|
20231116,122800,472509605,2210,2210,2210,2210,0
|
|
20231116,122700,472509605,2210,2210,2210,2210,6000
|
|
20231116,122600,459249605,2210,2210,2210,2210,0
|
|
20231116,122500,459249605,2210,2215,2215,2210,7437
|
|
20231116,122400,442788985,2215,2215,2215,2215,651
|
|
20231116,122300,441347020,2215,2215,2215,2215,3
|
|
20231116,122200,441340375,2215,2225,2225,2215,7394
|
|
20231116,122100,424923235,2230,2230,2230,2230,100
|
|
20231116,122000,424700235,2230,2230,2230,2230,178
|
|
20231116,121900,424303295,2230,2230,2230,2230,0
|
|
20231116,121800,424303295,2230,2230,2230,2230,139
|
|
20231116,121700,423993325,2235,2235,2235,2235,4102
|
|
20231116,121600,414825355,2235,2235,2235,2235,0
|
|
20231116,121500,414825355,2235,2240,2240,2235,21
|
|
20231116,121400,414778365,2240,2240,2240,2240,0
|
|
20231116,121300,414778365,2240,2235,2240,2235,2882
|
|
20231116,121200,408324845,2235,2235,2235,2235,0
|
|
20231116,121100,408324845,2235,2235,2235,2235,52
|
|
20231116,121000,408208625,2235,2235,2235,2235,42
|
|
20231116,120900,408114755,2235,2235,2235,2235,0
|
|
20231116,120800,408114755,2235,2235,2235,2235,0
|
|
20231116,120700,408114755,2235,2235,2235,2235,160
|
|
20231116,120600,407757155,2230,2225,2230,2225,298
|
|
20231116,120500,407093170,2225,2225,2225,2225,1550
|
|
20231116,120400,403644420,2230,2230,2230,2230,100
|
|
20231116,120300,403421420,2230,2230,2230,2230,0
|
|
20231116,120200,403421420,2230,2230,2230,2230,0
|
|
20231116,120100,403421420,2230,2230,2230,2230,0
|
|
20231116,120000,403421420,2230,2230,2230,2230,1001
|
|
20231116,115900,401189190,2235,2235,2235,2235,1941
|
|
20231116,115800,396851055,2240,2240,2240,2240,0
|
|
20231116,115700,396851055,2240,2240,2240,2240,2
|
|
20231116,115600,396846575,2240,2240,2240,2240,0
|
|
20231116,115500,396846575,2240,2240,2240,2240,1000
|
|
20231116,115400,394606575,2240,2240,2240,2240,0
|
|
20231116,115300,394606575,2240,2240,2240,2240,0
|
|
20231116,115200,394606575,2240,2240,2240,2240,0
|
|
20231116,115100,394606575,2240,2240,2240,2240,0
|
|
20231116,115000,394606575,2240,2240,2240,2240,0
|
|
20231116,114900,394606575,2240,2240,2240,2240,0
|
|
20231116,114800,394606575,2240,2235,2240,2235,574
|
|
20231116,114700,393321620,2235,2235,2235,2235,1200
|
|
20231116,114600,390639620,2235,2235,2235,2235,0
|
|
20231116,114500,390639620,2235,2230,2235,2230,803
|
|
20231116,114400,388846095,2230,2230,2230,2230,680
|
|
20231116,114300,387329695,2230,2230,2230,2230,0
|
|
20231116,114200,387329695,2230,2235,2235,2230,451
|
|
20231116,114100,386323570,2235,2235,2235,2235,130
|
|
20231116,114000,386033020,2235,2235,2235,2235,0
|
|
20231116,113900,386033020,2235,2235,2235,2235,5692
|
|
20231116,113800,373311400,2235,2240,2240,2235,701
|
|
20231116,113700,371742160,2240,2240,2240,2240,68
|
|
20231116,113600,371589840,2240,2240,2240,2240,0
|
|
20231116,113500,371589840,2240,2240,2240,2240,347
|
|
20231116,113400,370812560,2240,2240,2240,2240,30
|
|
20231116,113300,370745360,2240,2240,2240,2240,200
|
|
20231116,113200,370297360,2245,2245,2245,2245,1
|
|
20231116,113100,370295115,2240,2240,2240,2240,0
|
|
20231116,113000,370295115,2240,2240,2240,2240,603
|
|
20231116,112900,368944395,2240,2240,2240,2240,218
|
|
20231116,112800,368456075,2240,2240,2240,2240,0
|
|
20231116,112700,368456075,2240,2240,2240,2240,0
|
|
20231116,112600,368456075,2240,2240,2240,2240,0
|
|
20231116,112500,368456075,2240,2240,2240,2240,0
|
|
20231116,112400,368456075,2240,2240,2240,2240,145
|
|
20231116,112300,368131275,2245,2245,2245,2245,0
|
|
20231116,112200,368131275,2245,2240,2245,2240,262
|
|
20231116,112100,367544185,2240,2240,2240,2240,0
|
|
20231116,112000,367544185,2240,2240,2240,2240,0
|
|
20231116,111900,367544185,2240,2240,2240,2240,1
|
|
20231116,111800,367541945,2240,2240,2245,2240,536
|
|
20231116,111700,366341300,2240,2240,2240,2240,1107
|
|
20231116,111600,363861620,2240,2240,2240,2240,0
|
|
20231116,111500,363861620,2240,2240,2240,2240,1790
|
|
20231116,111400,359852020,2240,2240,2240,2240,1600
|
|
20231116,111300,356268020,2240,2240,2240,2240,1
|
|
20231116,111200,356265780,2240,2240,2240,2240,0
|
|
20231116,111100,356265780,2240,2240,2240,2240,220
|
|
20231116,111000,355772980,2240,2240,2240,2240,2
|
|
20231116,110900,355768500,2240,2240,2240,2240,0
|
|
20231116,110800,355768500,2240,2240,2240,2240,0
|
|
20231116,110700,355768500,2240,2240,2240,2240,1217
|
|
20231116,110600,353042420,2240,2240,2240,2240,3
|
|
20231116,110500,353035700,2240,2240,2240,2240,0
|
|
20231116,110400,353035700,2240,2240,2240,2240,1000
|
|
20231116,110300,350795700,2235,2240,2240,2235,4385
|
|
20231116,110200,340987900,2240,2245,2245,2240,6270
|
|
20231116,110100,326932770,2245,2245,2245,2245,1
|
|
20231116,110000,326930525,2245,2245,2245,2245,0
|
|
20231116,105900,326930525,2245,2245,2245,2245,1651
|
|
20231116,105800,323224030,2245,2245,2245,2245,276
|
|
20231116,105700,322604410,2250,2250,2250,2250,100
|
|
20231116,105600,322379410,2250,2245,2250,2245,1136
|
|
20231116,105500,319824085,2245,2245,2245,2245,3
|
|
20231116,105400,319817350,2245,2245,2245,2245,234
|
|
20231116,105300,319292020,2245,2260,2260,2245,1237
|
|
20231116,105200,316513800,2260,2260,2260,2260,563
|
|
20231116,105100,315241420,2260,2260,2260,2250,364
|
|
20231116,105000,314422390,2250,2250,2260,2250,1897
|
|
20231116,104900,310154130,2260,2260,2260,2260,1
|
|
20231116,104800,310151870,2250,2260,2260,2250,1118
|
|
20231116,104700,307635415,2260,2265,2265,2260,1580
|
|
20231116,104600,304056720,2260,2265,2265,2260,608
|
|
20231116,104500,302682635,2265,2265,2265,2250,12
|
|
20231116,104400,302655605,2250,2250,2250,2250,21
|
|
20231116,104300,302608355,2250,2260,2260,2250,956
|
|
20231116,104200,300448855,2265,2260,2265,2260,918
|
|
20231116,104100,298374160,2260,2260,2260,2250,1821
|
|
20231116,104000,294268735,2260,2240,2260,2240,531
|
|
20231116,103900,293079165,2240,2240,2240,2240,29
|
|
20231116,103800,293014205,2245,2245,2245,2245,851
|
|
20231116,103700,291103710,2245,2245,2245,2245,100
|
|
20231116,103600,290879210,2250,2265,2265,2250,745
|
|
20231116,103500,289202945,2265,2260,2265,2250,513
|
|
20231116,103400,288042915,2250,2255,2255,2250,1445
|
|
20231116,103300,284789150,2270,2270,2270,2255,1273
|
|
20231116,103200,281917440,2270,2265,2270,2265,2131
|
|
20231116,103100,277088220,2270,2240,2270,2240,29569
|
|
20231116,103000,210369370,2240,2230,2240,2230,661
|
|
20231116,102900,208890830,2245,2240,2245,2240,798
|
|
20231116,102800,207101395,2240,2235,2240,2235,3838
|
|
20231116,102700,198505910,2220,2220,2220,2220,1032
|
|
20231116,102600,196214870,2230,2215,2230,2210,15504
|
|
20231116,102500,161748595,2215,2215,2215,2215,0
|
|
20231116,102400,161748595,2215,2220,2220,2215,349
|
|
20231116,102300,160974815,2220,2220,2220,2220,101
|
|
20231116,102200,160750595,2220,2220,2220,2220,0
|
|
20231116,102100,160750595,2220,2220,2220,2220,1031
|
|
20231116,102000,158461775,2220,2220,2220,2220,10
|
|
20231116,101900,158439575,2215,2215,2215,2210,351
|
|
20231116,101800,157662115,2215,2215,2215,2215,662
|
|
20231116,101700,156195785,2215,2215,2215,2215,436
|
|
20231116,101600,155230045,2215,2215,2220,2210,3774
|
|
20231116,101500,146877885,2220,2220,2225,2215,2050
|
|
20231116,101400,142335230,2225,2225,2225,2220,1016
|
|
20231116,101300,140079695,2220,2225,2225,2220,293
|
|
20231116,101200,139428725,2230,2220,2230,2220,495
|
|
20231116,101100,138328815,2220,2225,2225,2220,1734
|
|
20231116,101000,134475825,2230,2220,2230,2220,5362
|
|
20231116,100900,122533570,2225,2225,2225,2225,2
|
|
20231116,100800,122529120,2220,2225,2230,2215,153
|
|
20231116,100700,122190105,2225,2235,2240,2225,962
|
|
20231116,100600,120048630,2230,2235,2240,2225,720
|
|
20231116,100500,118438405,2245,2220,2245,2215,15060
|
|
20231116,100400,84722505,2230,2230,2230,2230,1
|
|
20231116,100300,84720275,2225,2240,2240,2215,1759
|
|
20231116,100200,80811470,2230,2210,2240,2210,10434
|
|
20231116,100100,57631435,2205,2210,2210,2195,2285
|
|
20231116,100000,52602395,2200,2215,2225,2200,23133
|