627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192400,390717205,2215,2215,2215,2215,14026
|
|
20231102,192300,390717205,2215,2215,2215,2215,0
|
|
20231102,192200,390717205,2215,2215,2215,2215,0
|
|
20231102,192100,390717205,2215,2215,2215,2215,0
|
|
20231102,192000,390717205,2215,2215,2215,2215,0
|
|
20231102,191900,390717205,2215,2215,2215,2215,0
|
|
20231102,191800,390717205,2215,2215,2215,2215,0
|
|
20231102,191700,390717205,2215,2215,2215,2215,0
|
|
20231102,191600,390717205,2215,2215,2215,2215,0
|
|
20231102,191500,390717205,2215,2215,2215,2215,0
|
|
20231102,191400,390717205,2215,2215,2215,2215,0
|
|
20231102,191300,390717205,2215,2215,2215,2215,0
|
|
20231102,191200,390717205,2215,2215,2215,2215,0
|
|
20231102,191100,390717205,2215,2215,2215,2215,0
|
|
20231102,191000,390717205,2215,2215,2215,2215,0
|
|
20231102,190900,390717205,2215,2215,2215,2215,0
|
|
20231102,190800,390717205,2215,2215,2215,2215,0
|
|
20231102,190700,390717205,2215,2215,2215,2215,0
|
|
20231102,190600,390717205,2215,2215,2215,2215,0
|
|
20231102,190500,390717205,2215,2215,2215,2215,0
|
|
20231102,190400,390717205,2215,2215,2215,2215,0
|
|
20231102,190300,390717205,2215,2215,2215,2215,0
|
|
20231102,190200,390717205,2215,2215,2215,2215,0
|
|
20231102,190100,390717205,2215,2215,2215,2215,0
|
|
20231102,190000,390717205,2215,2215,2215,2215,0
|
|
20231102,185900,390717205,2215,2215,2215,2215,0
|
|
20231102,185800,390717205,2215,2215,2215,2215,0
|
|
20231102,185700,390717205,2215,2215,2215,2215,0
|
|
20231102,185600,390717205,2215,2215,2215,2215,0
|
|
20231102,185500,390717205,2215,2215,2215,2215,0
|
|
20231102,185400,390717205,2215,2215,2215,2215,14026
|
|
20231102,185300,390717205,2215,2215,2215,2215,0
|
|
20231102,185200,390717205,2215,2215,2215,2215,0
|
|
20231102,185100,390717205,2215,2215,2215,2215,0
|
|
20231102,185000,390717205,2215,2215,2215,2215,0
|
|
20231102,184900,390717205,2215,2215,2215,2215,0
|
|
20231102,184800,390717205,2215,2215,2215,2215,0
|
|
20231102,184700,390717205,2215,2215,2215,2215,0
|
|
20231102,184600,390717205,2215,2215,2215,2215,0
|
|
20231102,184500,390717205,2215,2215,2215,2215,0
|
|
20231102,184400,390717205,2215,2215,2215,2215,0
|
|
20231102,184300,390717205,2215,2215,2215,2215,0
|
|
20231102,184200,390717205,2215,2215,2215,2215,0
|
|
20231102,184100,390717205,2215,2215,2215,2215,0
|
|
20231102,184000,390717205,2215,2215,2215,2215,0
|
|
20231102,183900,390717205,2215,2215,2215,2215,0
|
|
20231102,183800,390717205,2215,2215,2215,2215,0
|
|
20231102,183700,390717205,2215,2215,2215,2215,0
|
|
20231102,183600,390717205,2215,2215,2215,2215,0
|
|
20231102,183500,390717205,2215,2215,2215,2215,0
|
|
20231102,183400,390717205,2215,2215,2215,2215,0
|
|
20231102,183300,390717205,2215,2215,2215,2215,0
|
|
20231102,183200,390717205,2215,2215,2215,2215,0
|
|
20231102,183100,390717205,2215,2215,2215,2215,0
|
|
20231102,183000,390717205,2215,2215,2215,2215,0
|
|
20231102,182900,390717205,2215,2215,2215,2215,0
|
|
20231102,182800,390717205,2215,2215,2215,2215,0
|
|
20231102,182700,390717205,2215,2215,2215,2215,0
|
|
20231102,182600,390717205,2215,2215,2215,2215,0
|
|
20231102,182500,390717205,2215,2215,2215,2215,0
|
|
20231102,182400,390717205,2215,2215,2215,2215,14026
|
|
20231102,182300,390717205,2215,2215,2215,2215,0
|
|
20231102,182200,390717205,2215,2215,2215,2215,0
|
|
20231102,182100,390717205,2215,2215,2215,2215,0
|
|
20231102,182000,390717205,2215,2215,2215,2215,0
|
|
20231102,181900,390717205,2215,2215,2215,2215,0
|
|
20231102,181800,390717205,2215,2215,2215,2215,0
|
|
20231102,181700,390717205,2215,2215,2215,2215,0
|
|
20231102,181600,390717205,2215,2215,2215,2215,0
|
|
20231102,181500,390717205,2215,2215,2215,2215,0
|
|
20231102,181400,390717205,2215,2215,2215,2215,0
|
|
20231102,181300,390717205,2215,2215,2215,2215,0
|
|
20231102,181200,390717205,2215,2215,2215,2215,0
|
|
20231102,181100,390717205,2215,2215,2215,2215,0
|
|
20231102,181000,390717205,2215,2215,2215,2215,0
|
|
20231102,180900,390717205,2215,2215,2215,2215,0
|
|
20231102,180800,390717205,2215,2215,2215,2215,0
|
|
20231102,180700,390717205,2215,2215,2215,2215,0
|
|
20231102,180600,390717205,2215,2215,2215,2215,0
|
|
20231102,180500,390717205,2215,2215,2215,2215,0
|
|
20231102,180400,390717205,2215,2215,2215,2215,0
|
|
20231102,180300,390717205,2215,2215,2215,2215,0
|
|
20231102,180200,390717205,2215,2215,2215,2215,0
|
|
20231102,180100,390717205,2215,2215,2215,2215,0
|
|
20231102,180000,390717205,2215,2215,2215,2215,0
|
|
20231102,175900,390717205,2215,2215,2215,2215,0
|
|
20231102,175800,390717205,2215,2215,2215,2215,0
|
|
20231102,175700,390717205,2215,2215,2215,2215,0
|
|
20231102,175600,390717205,2215,2215,2215,2215,0
|
|
20231102,175500,390717205,2215,2215,2215,2215,0
|
|
20231102,175400,390717205,2215,2215,2215,2215,14026
|
|
20231102,175300,390717205,2215,2215,2215,2215,0
|
|
20231102,175200,390717205,2215,2215,2215,2215,0
|
|
20231102,175100,390717205,2215,2215,2215,2215,0
|
|
20231102,175000,390717205,2215,2215,2215,2215,0
|
|
20231102,174900,390717205,2215,2215,2215,2215,0
|
|
20231102,174800,390717205,2215,2215,2215,2215,0
|
|
20231102,174700,390717205,2215,2215,2215,2215,0
|
|
20231102,174600,390717205,2215,2215,2215,2215,0
|
|
20231102,174500,390717205,2215,2215,2215,2215,0
|
|
20231102,174400,390717205,2215,2215,2215,2215,0
|
|
20231102,174300,390717205,2215,2215,2215,2215,0
|
|
20231102,174200,390717205,2215,2215,2215,2215,0
|
|
20231102,174100,390717205,2215,2215,2215,2215,0
|
|
20231102,174000,390717205,2215,2215,2215,2215,0
|
|
20231102,173900,390717205,2215,2215,2215,2215,0
|
|
20231102,173800,390717205,2215,2215,2215,2215,0
|
|
20231102,173700,390717205,2215,2215,2215,2215,0
|
|
20231102,173600,390717205,2215,2215,2215,2215,0
|
|
20231102,173500,390717205,2215,2215,2215,2215,0
|
|
20231102,173400,390717205,2215,2215,2215,2215,0
|
|
20231102,173300,390717205,2215,2215,2215,2215,0
|
|
20231102,173200,390717205,2215,2215,2215,2215,0
|
|
20231102,173100,390717205,2215,2215,2215,2215,0
|
|
20231102,173000,390717205,2215,2215,2215,2215,0
|
|
20231102,172900,390717205,2215,2215,2215,2215,0
|
|
20231102,172800,390717205,2215,2215,2215,2215,0
|
|
20231102,172700,390717205,2215,2215,2215,2215,0
|
|
20231102,172600,390717205,2215,2215,2215,2215,0
|
|
20231102,172500,390717205,2215,2215,2215,2215,0
|
|
20231102,172400,390717205,2215,2215,2215,2215,14026
|
|
20231102,172300,390717205,2215,2215,2215,2215,0
|
|
20231102,172200,390717205,2215,2215,2215,2215,0
|
|
20231102,172100,390717205,2215,2215,2215,2215,0
|
|
20231102,172000,390717205,2215,2215,2215,2215,0
|
|
20231102,171900,390717205,2215,2215,2215,2215,0
|
|
20231102,171800,390717205,2215,2215,2215,2215,0
|
|
20231102,171700,390717205,2215,2215,2215,2215,0
|
|
20231102,171600,390717205,2215,2215,2215,2215,0
|
|
20231102,171500,390717205,2215,2215,2215,2215,0
|
|
20231102,171400,390717205,2215,2215,2215,2215,0
|
|
20231102,171300,390717205,2215,2215,2215,2215,0
|
|
20231102,171200,390717205,2215,2215,2215,2215,0
|
|
20231102,171100,390717205,2215,2215,2215,2215,0
|
|
20231102,171000,390717205,2215,2215,2215,2215,0
|
|
20231102,170900,390717205,2215,2215,2215,2215,0
|
|
20231102,170800,390717205,2215,2215,2215,2215,0
|
|
20231102,170700,390717205,2215,2215,2215,2215,0
|
|
20231102,170600,390717205,2215,2215,2215,2215,0
|
|
20231102,170500,390717205,2215,2215,2215,2215,0
|
|
20231102,170400,390717205,2215,2215,2215,2215,0
|
|
20231102,170300,390717205,2215,2215,2215,2215,0
|
|
20231102,170200,390717205,2215,2215,2215,2215,0
|
|
20231102,170100,390717205,2215,2215,2215,2215,0
|
|
20231102,170000,390717205,2215,2215,2215,2215,0
|
|
20231102,165900,390717205,2215,2215,2215,2215,0
|
|
20231102,165800,390717205,2215,2215,2215,2215,0
|
|
20231102,165700,390717205,2215,2215,2215,2215,0
|
|
20231102,165600,390717205,2215,2215,2215,2215,0
|
|
20231102,165500,390717205,2215,2215,2215,2215,0
|
|
20231102,165400,390717205,2215,2215,2215,2215,14026
|
|
20231102,165300,390717205,2215,2215,2215,2215,0
|
|
20231102,165200,390717205,2215,2215,2215,2215,0
|
|
20231102,165100,390717205,2215,2215,2215,2215,0
|
|
20231102,165000,390717205,2215,2215,2215,2215,0
|
|
20231102,164900,390717205,2215,2215,2215,2215,0
|
|
20231102,164800,390717205,2215,2215,2215,2215,0
|
|
20231102,164700,390717205,2215,2215,2215,2215,0
|
|
20231102,164600,390717205,2215,2215,2215,2215,0
|
|
20231102,164500,390717205,2215,2215,2215,2215,0
|
|
20231102,164400,390717205,2215,2215,2215,2215,0
|
|
20231102,164300,390717205,2215,2215,2215,2215,0
|
|
20231102,164200,390717205,2215,2215,2215,2215,0
|
|
20231102,164100,390717205,2215,2215,2215,2215,0
|
|
20231102,164000,390717205,2215,2215,2215,2215,0
|
|
20231102,163900,390717205,2215,2215,2215,2215,0
|
|
20231102,163800,390717205,2215,2215,2215,2215,0
|
|
20231102,163700,390717205,2215,2215,2215,2215,0
|
|
20231102,163600,390717205,2215,2215,2215,2215,0
|
|
20231102,163500,390717205,2215,2215,2215,2215,0
|
|
20231102,163400,390717205,2215,2215,2215,2215,0
|
|
20231102,163300,390717205,2215,2215,2215,2215,0
|
|
20231102,163200,390717205,2215,2215,2215,2215,0
|
|
20231102,163100,390717205,2215,2215,2215,2215,0
|
|
20231102,163000,390717205,2215,2215,2215,2215,0
|
|
20231102,162900,390717205,2215,2215,2215,2215,0
|
|
20231102,162800,390717205,2215,2215,2215,2215,0
|
|
20231102,162700,390717205,2215,2215,2215,2215,0
|
|
20231102,162600,390717205,2215,2215,2215,2215,0
|
|
20231102,162500,390717205,2215,2215,2215,2215,0
|
|
20231102,162400,390717205,2215,2215,2215,2215,14026
|
|
20231102,162300,390717205,2215,2215,2215,2215,0
|
|
20231102,162200,390717205,2215,2215,2215,2215,0
|
|
20231102,162100,390717205,2215,2215,2215,2215,0
|
|
20231102,162000,390717205,2215,2215,2215,2215,0
|
|
20231102,161900,390717205,2215,2215,2215,2215,0
|
|
20231102,161800,390717205,2215,2215,2215,2215,0
|
|
20231102,161700,390717205,2215,2215,2215,2215,0
|
|
20231102,161600,390717205,2215,2215,2215,2215,0
|
|
20231102,161500,390717205,2215,2215,2215,2215,0
|
|
20231102,161400,390717205,2215,2215,2215,2215,0
|
|
20231102,161300,390717205,2215,2215,2215,2215,0
|
|
20231102,161200,390717205,2215,2215,2215,2215,0
|
|
20231102,161100,390717205,2215,2215,2215,2215,0
|
|
20231102,161000,390717205,2215,2215,2215,2215,0
|
|
20231102,160900,390717205,2215,2215,2215,2215,0
|
|
20231102,160800,390717205,2215,2215,2215,2215,0
|
|
20231102,160700,390717205,2215,2215,2215,2215,0
|
|
20231102,160600,390717205,2215,2215,2215,2215,0
|
|
20231102,160500,390717205,2215,2215,2215,2215,0
|
|
20231102,160400,390717205,2215,2215,2215,2215,0
|
|
20231102,160300,390717205,2215,2215,2215,2215,0
|
|
20231102,160200,390717205,2215,2215,2215,2215,0
|
|
20231102,160100,390717205,2215,2215,2215,2215,0
|
|
20231102,160000,390717205,2215,2215,2215,2215,0
|
|
20231102,155900,390717205,2215,2215,2215,2215,0
|
|
20231102,155800,390717205,2215,2215,2215,2215,0
|
|
20231102,155700,390717205,2215,2215,2215,2215,0
|
|
20231102,155600,390717205,2215,2215,2215,2215,0
|
|
20231102,155500,390717205,2215,2215,2215,2215,0
|
|
20231102,155400,390717205,2215,2215,2215,2215,14026
|
|
20231102,155300,390717205,2215,2215,2215,2215,0
|
|
20231102,155200,390717205,2215,2215,2215,2215,0
|
|
20231102,155100,390717205,2215,2215,2215,2215,0
|
|
20231102,155000,390717205,2215,2215,2215,2215,0
|
|
20231102,154900,390717205,2215,2215,2215,2215,0
|
|
20231102,154800,390717205,2215,2215,2215,2215,0
|
|
20231102,154700,390717205,2215,2215,2215,2215,0
|
|
20231102,154600,390717205,2215,2215,2215,2215,0
|
|
20231102,154500,390717205,2215,2215,2215,2215,0
|
|
20231102,154400,390717205,2215,2215,2215,2215,0
|
|
20231102,154300,390717205,2215,2215,2215,2215,0
|
|
20231102,154200,390717205,2215,2215,2215,2215,0
|
|
20231102,154100,390717205,2215,2215,2215,2215,0
|
|
20231102,154000,390717205,2215,2215,2215,2215,0
|
|
20231102,153900,390717205,2215,2215,2215,2215,0
|
|
20231102,153800,390717205,2215,2215,2215,2215,0
|
|
20231102,153700,390717205,2215,2215,2215,2215,0
|
|
20231102,153600,390717205,2215,2215,2215,2215,0
|
|
20231102,153500,390717205,2215,2215,2215,2215,0
|
|
20231102,153400,390717205,2215,2215,2215,2215,0
|
|
20231102,153300,390717205,2215,2215,2215,2215,0
|
|
20231102,153200,390717205,2215,2215,2215,2215,0
|
|
20231102,153100,390717205,2215,2215,2215,2215,0
|
|
20231102,153000,390717205,2215,2215,2215,2215,14026
|
|
20231102,152900,359649615,2215,2215,2215,2215,0
|
|
20231102,152800,359649615,2215,2215,2215,2215,0
|
|
20231102,152700,359649615,2215,2215,2215,2215,0
|
|
20231102,152600,359649615,2215,2215,2215,2215,0
|
|
20231102,152500,359649615,2215,2215,2215,2215,0
|
|
20231102,152400,359649615,2215,2215,2215,2215,0
|
|
20231102,152300,359649615,2215,2215,2215,2215,0
|
|
20231102,152200,359649615,2215,2215,2215,2215,0
|
|
20231102,152100,359649615,2215,2215,2215,2215,0
|
|
20231102,152000,359649615,2215,2215,2215,2215,0
|
|
20231102,151900,359649615,2215,2215,2215,2210,31
|
|
20231102,151800,359581095,2210,2210,2210,2205,5562
|
|
20231102,151700,347314660,2210,2215,2215,2210,16
|
|
20231102,151600,347279290,2215,2215,2215,2215,0
|
|
20231102,151500,347279290,2215,2215,2215,2215,2
|
|
20231102,151400,347274860,2210,2210,2210,2205,231
|
|
20231102,151300,346764355,2215,2215,2215,2210,32
|
|
20231102,151200,346693590,2215,2215,2215,2215,5
|
|
20231102,151100,346682515,2215,2215,2215,2215,1
|
|
20231102,151000,346680300,2215,2215,2215,2215,0
|
|
20231102,150900,346680300,2215,2215,2215,2215,4
|
|
20231102,150800,346671440,2215,2210,2215,2210,717
|
|
20231102,150700,345086850,2215,2215,2215,2215,0
|
|
20231102,150600,345086850,2215,2215,2215,2215,0
|
|
20231102,150500,345086850,2215,2215,2215,2215,0
|
|
20231102,150400,345086850,2215,2215,2215,2215,0
|
|
20231102,150300,345086850,2215,2215,2215,2210,36
|
|
20231102,150200,345007210,2215,2215,2215,2215,7
|
|
20231102,150100,344991705,2215,2215,2215,2215,0
|
|
20231102,150000,344991705,2215,2215,2215,2215,0
|
|
20231102,145900,344991705,2215,2215,2215,2215,0
|
|
20231102,145800,344991705,2215,2215,2215,2215,0
|
|
20231102,145700,344991705,2215,2215,2215,2215,0
|
|
20231102,145600,344991705,2215,2215,2215,2215,2
|
|
20231102,145500,344987275,2215,2210,2215,2210,84
|
|
20231102,145400,344801220,2220,2215,2220,2215,278
|
|
20231102,145300,344185440,2220,2220,2220,2220,0
|
|
20231102,145200,344185440,2220,2220,2220,2220,4
|
|
20231102,145100,344176560,2220,2220,2220,2220,0
|
|
20231102,145000,344176560,2220,2210,2220,2210,201
|
|
20231102,144900,343731510,2215,2215,2215,2215,3
|
|
20231102,144800,343724865,2215,2215,2215,2215,1
|
|
20231102,144700,343722650,2215,2215,2215,2215,7
|
|
20231102,144600,343707145,2215,2215,2215,2215,22
|
|
20231102,144500,343658415,2215,2215,2215,2215,6
|
|
20231102,144400,343645125,2215,2215,2215,2215,15
|
|
20231102,144300,343611900,2210,2215,2215,2210,2464
|
|
20231102,144200,338166435,2210,2210,2210,2210,0
|
|
20231102,144100,338166435,2210,2210,2210,2210,6
|
|
20231102,144000,338153175,2215,2215,2215,2215,0
|
|
20231102,143900,338153175,2215,2215,2215,2215,0
|
|
20231102,143800,338153175,2215,2215,2215,2215,0
|
|
20231102,143700,338153175,2215,2215,2215,2215,0
|
|
20231102,143600,338153175,2215,2215,2215,2215,1
|
|
20231102,143500,338150960,2215,2215,2220,2205,2008
|
|
20231102,143400,333713660,2220,2220,2220,2220,0
|
|
20231102,143300,333713660,2220,2220,2220,2220,0
|
|
20231102,143200,333713660,2220,2215,2220,2215,37
|
|
20231102,143100,333631695,2220,2220,2220,2220,20
|
|
20231102,143000,333587295,2220,2220,2220,2220,0
|
|
20231102,142900,333587295,2220,2220,2220,2220,1
|
|
20231102,142800,333585075,2220,2220,2220,2220,0
|
|
20231102,142700,333585075,2220,2220,2220,2220,22
|
|
20231102,142600,333536235,2215,2215,2215,2215,0
|
|
20231102,142500,333536235,2215,2215,2215,2215,19
|
|
20231102,142400,333494150,2220,2220,2220,2220,0
|
|
20231102,142300,333494150,2220,2220,2220,2220,2
|
|
20231102,142200,333489710,2220,2220,2220,2220,0
|
|
20231102,142100,333489710,2220,2220,2220,2220,0
|
|
20231102,142000,333489710,2220,2220,2220,2220,0
|
|
20231102,141900,333489710,2220,2220,2220,2220,1471
|
|
20231102,141800,330224090,2220,2220,2220,2215,12
|
|
20231102,141700,330197470,2215,2215,2215,2215,40
|
|
20231102,141600,330108870,2220,2220,2220,2220,0
|
|
20231102,141500,330108870,2220,2215,2220,2215,2635
|
|
20231102,141400,324272320,2215,2220,2220,2215,2450
|
|
20231102,141300,318845565,2215,2215,2215,2215,1758
|
|
20231102,141200,314951595,2215,2215,2215,2215,7
|
|
20231102,141100,314936090,2205,2215,2215,2205,2134
|
|
20231102,141000,310209585,2215,2215,2215,2215,0
|
|
20231102,140900,310209585,2215,2215,2215,2215,0
|
|
20231102,140800,310209585,2215,2215,2215,2215,0
|
|
20231102,140700,310209585,2215,2215,2215,2215,0
|
|
20231102,140600,310209585,2215,2215,2215,2215,4
|
|
20231102,140500,310200725,2215,2215,2215,2215,3
|
|
20231102,140400,310194080,2205,2205,2205,2205,1000
|
|
20231102,140300,307989080,2205,2210,2210,2205,927
|
|
20231102,140200,305944605,2215,2215,2215,2215,0
|
|
20231102,140100,305944605,2215,2215,2215,2215,0
|
|
20231102,140000,305944605,2215,2215,2215,2215,0
|
|
20231102,135900,305944605,2215,2215,2215,2215,3
|
|
20231102,135800,305937960,2210,2215,2215,2210,54
|
|
20231102,135700,305818600,2210,2215,2215,2210,24
|
|
20231102,135600,305765550,2210,2210,2210,2210,0
|
|
20231102,135500,305765550,2210,2210,2210,2210,0
|
|
20231102,135400,305765550,2210,2210,2210,2210,1357
|
|
20231102,135300,302766580,2210,2210,2210,2210,1039
|
|
20231102,135200,300470390,2215,2215,2215,2215,1
|
|
20231102,135100,300468175,2215,2215,2215,2215,6
|
|
20231102,135000,300454885,2215,2210,2215,2210,1039
|
|
20231102,134900,298153685,2210,2210,2210,2210,37
|
|
20231102,134800,298071915,2210,2210,2210,2210,37
|
|
20231102,134700,297990145,2215,2215,2215,2215,1
|
|
20231102,134600,297987930,2215,2215,2215,2215,0
|
|
20231102,134500,297987930,2215,2215,2215,2215,2
|
|
20231102,134400,297983500,2215,2215,2215,2215,104
|
|
20231102,134300,297753140,2215,2210,2215,2210,481
|
|
20231102,134200,296690125,2215,2215,2215,2215,4
|
|
20231102,134100,296681265,2215,2215,2215,2215,8
|
|
20231102,134000,296663545,2215,2210,2215,2210,674
|
|
20231102,133900,295172135,2215,2215,2215,2215,46
|
|
20231102,133800,295070245,2215,2215,2215,2215,1001
|
|
20231102,133700,292853030,2215,2215,2215,2215,1300
|
|
20231102,133600,289973530,2210,2210,2210,2210,0
|
|
20231102,133500,289973530,2210,2210,2210,2210,0
|
|
20231102,133400,289973530,2210,2210,2210,2210,0
|
|
20231102,133300,289973530,2210,2210,2210,2210,0
|
|
20231102,133200,289973530,2210,2210,2210,2210,0
|
|
20231102,133100,289973530,2210,2210,2210,2210,0
|
|
20231102,133000,289973530,2210,2210,2210,2210,0
|
|
20231102,132900,289973530,2210,2210,2210,2210,1
|
|
20231102,132800,289971320,2210,2210,2210,2210,0
|
|
20231102,132700,289971320,2210,2210,2210,2210,0
|
|
20231102,132600,289971320,2210,2210,2210,2210,100
|
|
20231102,132500,289750320,2210,2210,2210,2210,39
|
|
20231102,132400,289664130,2210,2210,2210,2210,400
|
|
20231102,132300,288780130,2215,2215,2215,2215,0
|
|
20231102,132200,288780130,2215,2215,2215,2215,0
|
|
20231102,132100,288780130,2215,2215,2215,2215,0
|
|
20231102,132000,288780130,2215,2215,2215,2215,0
|
|
20231102,131900,288780130,2215,2215,2215,2215,30
|
|
20231102,131800,288713680,2215,2210,2215,2210,361
|
|
20231102,131700,287914780,2210,2210,2210,2210,15
|
|
20231102,131600,287881630,2205,2205,2205,2205,100
|
|
20231102,131500,287661130,2210,2210,2210,2210,0
|
|
20231102,131400,287661130,2210,2210,2210,2210,3
|
|
20231102,131300,287654500,2205,2210,2210,2205,701
|
|
20231102,131200,286105295,2210,2210,2210,2210,18
|
|
20231102,131100,286065515,2215,2215,2215,2215,0
|
|
20231102,131000,286065515,2215,2215,2215,2215,0
|
|
20231102,130900,286065515,2215,2215,2215,2215,0
|
|
20231102,130800,286065515,2215,2215,2215,2215,403
|
|
20231102,130700,285172870,2215,2215,2215,2215,35
|
|
20231102,130600,285095345,2215,2215,2215,2215,0
|
|
20231102,130500,285095345,2215,2215,2215,2215,0
|
|
20231102,130400,285095345,2215,2215,2215,2215,0
|
|
20231102,130300,285095345,2215,2215,2215,2215,0
|
|
20231102,130200,285095345,2215,2215,2215,2215,1
|
|
20231102,130100,285093130,2215,2215,2215,2215,0
|
|
20231102,130000,285093130,2215,2215,2215,2215,0
|
|
20231102,125900,285093130,2215,2210,2215,2210,677
|
|
20231102,125800,283594210,2215,2215,2215,2215,100
|
|
20231102,125700,283372710,2205,2205,2205,2205,5
|
|
20231102,125600,283361685,2205,2205,2205,2205,0
|
|
20231102,125500,283361685,2205,2205,2205,2205,0
|
|
20231102,125400,283361685,2205,2205,2205,2205,880
|
|
20231102,125300,281421285,2210,2210,2210,2210,0
|
|
20231102,125200,281421285,2210,2210,2210,2210,0
|
|
20231102,125100,281421285,2210,2210,2210,2210,641
|
|
20231102,125000,280004675,2210,2210,2210,2210,0
|
|
20231102,124900,280004675,2210,2210,2210,2210,0
|
|
20231102,124800,280004675,2210,2210,2210,2210,0
|
|
20231102,124700,280004675,2210,2210,2210,2210,0
|
|
20231102,124600,280004675,2210,2210,2210,2210,648
|
|
20231102,124500,278572595,2210,2210,2210,2210,0
|
|
20231102,124400,278572595,2210,2210,2210,2210,0
|
|
20231102,124300,278572595,2210,2210,2210,2210,0
|
|
20231102,124200,278572595,2210,2210,2210,2210,0
|
|
20231102,124100,278572595,2210,2210,2210,2210,700
|
|
20231102,124000,277025595,2210,2210,2210,2210,0
|
|
20231102,123900,277025595,2210,2210,2210,2210,0
|
|
20231102,123800,277025595,2210,2210,2210,2210,200
|
|
20231102,123700,276583595,2210,2210,2210,2210,2
|
|
20231102,123600,276579175,2205,2205,2205,2205,1369
|
|
20231102,123500,273560530,2210,2210,2210,2210,773
|
|
20231102,123400,271852200,2210,2210,2210,2210,3
|
|
20231102,123300,271845570,2210,2210,2210,2210,2
|
|
20231102,123200,271841150,2205,2205,2205,2205,32
|
|
20231102,123100,271770590,2210,2210,2210,2210,0
|
|
20231102,123000,271770590,2210,2210,2210,2210,0
|
|
20231102,122900,271770590,2210,2210,2210,2210,0
|
|
20231102,122800,271770590,2210,2205,2210,2205,203
|
|
20231102,122700,271322960,2210,2210,2210,2210,250
|
|
20231102,122600,270770460,2210,2210,2210,2210,0
|
|
20231102,122500,270770460,2210,2205,2210,2205,7
|
|
20231102,122400,270755015,2210,2210,2210,2210,15
|
|
20231102,122300,270721865,2210,2210,2210,2210,29
|
|
20231102,122200,270657775,2205,2205,2205,2205,31
|
|
20231102,122100,270589420,2210,2210,2210,2210,0
|
|
20231102,122000,270589420,2210,2210,2210,2210,0
|
|
20231102,121900,270589420,2210,2210,2210,2210,0
|
|
20231102,121800,270589420,2210,2210,2210,2210,0
|
|
20231102,121700,270589420,2210,2210,2210,2210,0
|
|
20231102,121600,270589420,2210,2210,2210,2210,2556
|
|
20231102,121500,264940660,2215,2215,2215,2210,9
|
|
20231102,121400,264920755,2210,2210,2210,2210,0
|
|
20231102,121300,264920755,2210,2210,2210,2210,0
|
|
20231102,121200,264920755,2210,2210,2210,2210,1040
|
|
20231102,121100,262622355,2210,2215,2215,2210,44
|
|
20231102,121000,262525095,2210,2210,2210,2210,0
|
|
20231102,120900,262525095,2210,2210,2210,2210,0
|
|
20231102,120800,262525095,2210,2210,2210,2210,0
|
|
20231102,120700,262525095,2210,2210,2210,2210,0
|
|
20231102,120600,262525095,2210,2210,2210,2210,58
|
|
20231102,120500,262396915,2210,2210,2210,2210,70
|
|
20231102,120400,262242215,2210,2210,2210,2210,5
|
|
20231102,120300,262231165,2205,2205,2205,2205,0
|
|
20231102,120200,262231165,2205,2205,2205,2205,0
|
|
20231102,120100,262231165,2205,2205,2205,2205,0
|
|
20231102,120000,262231165,2205,2205,2205,2205,0
|
|
20231102,115900,262231165,2205,2205,2205,2205,827
|
|
20231102,115800,260407630,2205,2205,2205,2205,500
|
|
20231102,115700,259305130,2205,2205,2205,2205,47
|
|
20231102,115600,259201495,2205,2205,2205,2205,0
|
|
20231102,115500,259201495,2205,2205,2205,2205,5
|
|
20231102,115400,259190470,2205,2210,2210,2205,720
|
|
20231102,115300,257599370,2205,2205,2205,2205,0
|
|
20231102,115200,257599370,2205,2205,2205,2205,0
|
|
20231102,115100,257599370,2205,2205,2205,2205,0
|
|
20231102,115000,257599370,2205,2210,2210,2205,197
|
|
20231102,114900,257164715,2210,2210,2210,2205,66
|
|
20231102,114800,257019010,2210,2210,2210,2210,0
|
|
20231102,114700,257019010,2210,2210,2210,2210,9
|
|
20231102,114600,256999120,2205,2210,2210,2205,73
|
|
20231102,114500,256838150,2210,2205,2210,2205,32
|
|
20231102,114400,256767585,2210,2205,2210,2205,7
|
|
20231102,114300,256752145,2210,2205,2210,2205,32
|
|
20231102,114200,256681580,2210,2205,2210,2205,12
|
|
20231102,114100,256655090,2205,2205,2205,2205,31
|
|
20231102,114000,256586735,2210,2210,2210,2210,500
|
|
20231102,113900,255481735,2210,2210,2210,2210,0
|
|
20231102,113800,255481735,2210,2210,2210,2210,1483
|
|
20231102,113700,252204305,2210,2210,2215,2210,81
|
|
20231102,113600,252025265,2210,2215,2215,2210,160
|
|
20231102,113500,251671420,2210,2210,2210,2210,6
|
|
20231102,113400,251658160,2210,2210,2210,2210,32
|
|
20231102,113300,251587440,2210,2210,2210,2210,37
|
|
20231102,113200,251505670,2210,2210,2210,2210,185
|
|
20231102,113100,251096820,2210,2210,2210,2210,532
|
|
20231102,113000,249921100,2210,2210,2210,2210,6
|
|
20231102,112900,249907840,2215,2215,2215,2215,0
|
|
20231102,112800,249907840,2215,2215,2215,2215,0
|
|
20231102,112700,249907840,2215,2210,2215,2205,545
|
|
20231102,112600,248703520,2210,2210,2210,2205,24
|
|
20231102,112500,248650575,2210,2210,2210,2205,806
|
|
20231102,112400,246869320,2205,2205,2205,2205,31
|
|
20231102,112300,246800965,2210,2210,2210,2210,100
|
|
20231102,112200,246579965,2210,2210,2210,2205,32
|
|
20231102,112100,246509375,2210,2205,2210,2205,22
|
|
20231102,112000,246460785,2210,2210,2210,2210,902
|
|
20231102,111900,244467365,2205,2205,2205,2205,31
|
|
20231102,111800,244399010,2205,2210,2210,2205,1006
|
|
20231102,111700,242175780,2210,2205,2210,2205,14
|
|
20231102,111600,242144900,2205,2200,2205,2200,380
|
|
20231102,111500,241307030,2205,2205,2205,2205,7
|
|
20231102,111400,241291595,2205,2205,2205,2205,451
|
|
20231102,111300,240297140,2200,2200,2200,2200,6
|
|
20231102,111200,240283940,2205,2200,2205,2200,93
|
|
20231102,111100,240079185,2205,2200,2205,2200,37
|
|
20231102,111000,239997630,2205,2200,2205,2200,16
|
|
20231102,110900,239962425,2205,2200,2205,2200,18
|
|
20231102,110800,239922820,2200,2200,2200,2200,0
|
|
20231102,110700,239922820,2200,2200,2200,2200,861
|
|
20231102,110600,238028620,2200,2200,2200,2200,0
|
|
20231102,110500,238028620,2200,2200,2200,2200,12
|
|
20231102,110400,238002220,2200,2200,2200,2200,118
|
|
20231102,110300,237742620,2200,2200,2200,2200,0
|
|
20231102,110200,237742620,2200,2200,2200,2200,0
|
|
20231102,110100,237742620,2200,2205,2205,2200,1672
|
|
20231102,110000,234055865,2205,2210,2210,2205,7
|
|
20231102,105900,234040425,2210,2205,2210,2205,101
|
|
20231102,105800,233817715,2205,2200,2205,2200,980
|
|
20231102,105700,231659065,2200,2200,2200,2200,6
|
|
20231102,105600,231645865,2205,2205,2205,2205,632
|
|
20231102,105500,230252305,2200,2205,2205,2200,465
|
|
20231102,105400,229227105,2205,2205,2205,2205,33
|
|
20231102,105300,229154340,2205,2205,2205,2205,26
|
|
20231102,105200,229097010,2205,2205,2205,2205,6
|
|
20231102,105100,229083780,2210,2210,2210,2210,0
|
|
20231102,105000,229083780,2210,2210,2210,2210,10
|
|
20231102,104900,229061680,2215,2215,2215,2215,0
|
|
20231102,104800,229061680,2215,2215,2215,2215,0
|
|
20231102,104700,229061680,2215,2215,2215,2215,0
|
|
20231102,104600,229061680,2215,2215,2215,2215,0
|
|
20231102,104500,229061680,2215,2210,2215,2210,1002
|
|
20231102,104400,226847250,2210,2205,2210,2200,453
|
|
20231102,104300,225850610,2210,2210,2210,2210,1
|
|
20231102,104200,225848400,2210,2210,2210,2210,0
|
|
20231102,104100,225848400,2210,2210,2210,2210,3
|
|
20231102,104000,225841770,2215,2210,2215,2210,4
|
|
20231102,103900,225832915,2210,2210,2210,2210,0
|
|
20231102,103800,225832915,2210,2210,2210,2210,0
|
|
20231102,103700,225832915,2210,2210,2210,2210,0
|
|
20231102,103600,225832915,2210,2210,2210,2210,2001
|
|
20231102,103500,221410705,2210,2210,2210,2210,0
|
|
20231102,103400,221410705,2210,2205,2210,2205,901
|
|
20231102,103300,219423995,2205,2205,2205,2200,13
|
|
20231102,103200,219395340,2210,2205,2210,2205,23
|
|
20231102,103100,219344610,2205,2210,2210,2205,20
|
|
20231102,103000,219300460,2200,2205,2205,2200,380
|
|
20231102,102900,218463465,2210,2210,2210,2210,2256
|
|
20231102,102800,213477705,2200,2210,2210,2200,5
|
|
20231102,102700,213466665,2210,2210,2210,2210,10
|
|
20231102,102600,213444565,2210,2200,2210,2200,343
|
|
20231102,102500,212689815,2210,2210,2210,2210,2
|
|
20231102,102400,212685395,2210,2210,2210,2210,1
|
|
20231102,102300,212683185,2210,2210,2210,2210,2
|
|
20231102,102200,212678765,2210,2210,2210,2210,0
|
|
20231102,102100,212678765,2210,2210,2210,2210,0
|
|
20231102,102000,212678765,2210,2210,2210,2210,1
|
|
20231102,101900,212676555,2210,2210,2210,2210,0
|
|
20231102,101800,212676555,2210,2210,2210,2210,0
|
|
20231102,101700,212676555,2210,2210,2210,2210,3
|
|
20231102,101600,212669925,2205,2205,2205,2205,383
|
|
20231102,101500,211825410,2200,2200,2200,2200,0
|
|
20231102,101400,211825410,2200,2200,2200,2200,1
|
|
20231102,101300,211823210,2210,2210,2210,2210,0
|
|
20231102,101200,211823210,2210,2210,2210,2210,0
|
|
20231102,101100,211823210,2210,2210,2210,2210,0
|
|
20231102,101000,211823210,2210,2210,2210,2210,0
|
|
20231102,100900,211823210,2210,2210,2210,2210,9
|
|
20231102,100800,211803320,2210,2210,2210,2210,5
|
|
20231102,100700,211792270,2210,2205,2210,2205,138
|
|
20231102,100600,211487935,2210,2210,2210,2210,31
|
|
20231102,100500,211419425,2215,2215,2215,2215,0
|
|
20231102,100400,211419425,2215,2215,2215,2215,41
|
|
20231102,100300,211328610,2215,2210,2215,2210,40
|
|
20231102,100200,211240090,2210,2210,2210,2210,515
|
|
20231102,100100,210101940,2210,2200,2210,2200,4353
|
|
20231102,100000,200482880,2200,2200,2200,2200,2
|
|
20231102,095900,200478480,2200,2200,2200,2200,0
|
|
20231102,095800,200478480,2200,2200,2200,2200,1
|
|
20231102,095700,200476280,2200,2200,2210,2200,25
|
|
20231102,095600,200421060,2200,2200,2205,2200,6491
|
|
20231102,095500,186110925,2200,2200,2200,2200,1647
|
|
20231102,095400,182487525,2200,2200,2200,2200,10000
|
|
20231102,095300,160487525,2200,2200,2200,2200,72
|
|
20231102,095200,160329125,2195,2185,2195,2185,32778
|
|
20231102,095100,88513645,2185,2185,2185,2185,0
|
|
20231102,095000,88513645,2185,2185,2185,2185,3000
|
|
20231102,094900,81958645,2185,2185,2185,2185,0
|
|
20231102,094800,81958645,2185,2185,2185,2185,200
|
|
20231102,094700,81521645,2190,2190,2190,2190,110
|
|
20231102,094600,81280745,2190,2190,2190,2190,0
|
|
20231102,094500,81280745,2190,2190,2190,2190,0
|
|
20231102,094400,81280745,2190,2190,2190,2190,839
|
|
20231102,094300,79443335,2195,2195,2195,2195,111
|
|
20231102,094200,79199690,2190,2190,2190,2190,0
|
|
20231102,094100,79199690,2190,2190,2190,2190,600
|
|
20231102,094000,77885690,2190,2190,2190,2190,0
|
|
20231102,093900,77885690,2190,2190,2190,2190,0
|
|
20231102,093800,77885690,2190,2190,2190,2190,100
|
|
20231102,093700,77666690,2190,2190,2190,2190,70
|
|
20231102,093600,77513390,2190,2190,2190,2190,100
|
|
20231102,093500,77294390,2190,2190,2190,2190,898
|
|
20231102,093400,75327770,2190,2195,2195,2190,331
|
|
20231102,093300,74602380,2195,2195,2195,2195,1
|
|
20231102,093200,74600185,2195,2190,2195,2190,245
|
|
20231102,093100,74062860,2185,2185,2185,2185,0
|
|
20231102,093000,74062860,2185,2185,2190,2185,130
|
|
20231102,092900,73778760,2185,2185,2185,2185,2232
|
|
20231102,092800,68901840,2190,2190,2190,2190,0
|
|
20231102,092700,68901840,2190,2190,2190,2190,0
|
|
20231102,092600,68901840,2190,2190,2190,2190,0
|
|
20231102,092500,68901840,2190,2190,2190,2190,0
|
|
20231102,092400,68901840,2190,2190,2190,2190,400
|
|
20231102,092300,68025840,2190,2190,2190,2190,9
|
|
20231102,092200,68006130,2190,2190,2190,2190,0
|
|
20231102,092100,68006130,2190,2190,2190,2190,0
|
|
20231102,092000,68006130,2190,2190,2190,2190,2
|
|
20231102,091900,68001750,2190,2190,2190,2190,0
|
|
20231102,091800,68001750,2190,2190,2190,2190,26
|
|
20231102,091700,67944810,2190,2190,2190,2190,0
|
|
20231102,091600,67944810,2190,2185,2190,2185,1752
|
|
20231102,091500,64111690,2190,2190,2190,2190,20
|
|
20231102,091400,64067890,2190,2195,2195,2185,1364
|
|
20231102,091300,61080955,2195,2195,2195,2195,30
|
|
20231102,091200,61015105,2190,2190,2190,2190,0
|
|
20231102,091100,61015105,2190,2200,2200,2190,1319
|
|
20231102,091000,58113715,2200,2195,2200,2195,6032
|
|
20231102,090900,44857080,2195,2190,2195,2190,11889
|
|
20231102,090800,18820165,2190,2185,2190,2185,613
|
|
20231102,090700,17478245,2185,2185,2185,2185,10
|
|
20231102,090600,17456395,2185,2185,2185,2185,1974
|
|
20231102,090500,13143205,2190,2190,2190,2190,1372
|
|
20231102,090400,10138525,2185,2185,2190,2185,1057
|
|
20231102,090300,7828740,2190,2190,2190,2185,297
|
|
20231102,090200,7179635,2185,2175,2185,2175,425
|
|
20231102,090100,6254060,2175,2180,2190,2175,1591
|
|
20231102,090000,2778870,2170,2160,2175,2160,1280
|