626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,192300,453050310,2270,2270,2270,2270,3724
|
|
20231103,192200,453050310,2270,2270,2270,2270,0
|
|
20231103,192100,453050310,2270,2270,2270,2270,0
|
|
20231103,192000,453050310,2270,2270,2270,2270,0
|
|
20231103,191900,453050310,2270,2270,2270,2270,0
|
|
20231103,191800,453050310,2270,2270,2270,2270,0
|
|
20231103,191700,453050310,2270,2270,2270,2270,0
|
|
20231103,191600,453050310,2270,2270,2270,2270,0
|
|
20231103,191500,453050310,2270,2270,2270,2270,0
|
|
20231103,191400,453050310,2270,2270,2270,2270,0
|
|
20231103,191300,453050310,2270,2270,2270,2270,0
|
|
20231103,191200,453050310,2270,2270,2270,2270,0
|
|
20231103,191100,453050310,2270,2270,2270,2270,0
|
|
20231103,191000,453050310,2270,2270,2270,2270,0
|
|
20231103,190900,453050310,2270,2270,2270,2270,0
|
|
20231103,190800,453050310,2270,2270,2270,2270,0
|
|
20231103,190700,453050310,2270,2270,2270,2270,0
|
|
20231103,190600,453050310,2270,2270,2270,2270,0
|
|
20231103,190500,453050310,2270,2270,2270,2270,0
|
|
20231103,190400,453050310,2270,2270,2270,2270,0
|
|
20231103,190300,453050310,2270,2270,2270,2270,0
|
|
20231103,190200,453050310,2270,2270,2270,2270,0
|
|
20231103,190100,453050310,2270,2270,2270,2270,0
|
|
20231103,190000,453050310,2270,2270,2270,2270,0
|
|
20231103,185900,453050310,2270,2270,2270,2270,0
|
|
20231103,185800,453050310,2270,2270,2270,2270,0
|
|
20231103,185700,453050310,2270,2270,2270,2270,0
|
|
20231103,185600,453050310,2270,2270,2270,2270,0
|
|
20231103,185500,453050310,2270,2270,2270,2270,0
|
|
20231103,185400,453050310,2270,2270,2270,2270,0
|
|
20231103,185300,453050310,2270,2270,2270,2270,3724
|
|
20231103,185200,453050310,2270,2270,2270,2270,0
|
|
20231103,185100,453050310,2270,2270,2270,2270,0
|
|
20231103,185000,453050310,2270,2270,2270,2270,0
|
|
20231103,184900,453050310,2270,2270,2270,2270,0
|
|
20231103,184800,453050310,2270,2270,2270,2270,0
|
|
20231103,184700,453050310,2270,2270,2270,2270,0
|
|
20231103,184600,453050310,2270,2270,2270,2270,0
|
|
20231103,184500,453050310,2270,2270,2270,2270,0
|
|
20231103,184400,453050310,2270,2270,2270,2270,0
|
|
20231103,184300,453050310,2270,2270,2270,2270,0
|
|
20231103,184200,453050310,2270,2270,2270,2270,0
|
|
20231103,184100,453050310,2270,2270,2270,2270,0
|
|
20231103,184000,453050310,2270,2270,2270,2270,0
|
|
20231103,183900,453050310,2270,2270,2270,2270,0
|
|
20231103,183800,453050310,2270,2270,2270,2270,0
|
|
20231103,183700,453050310,2270,2270,2270,2270,0
|
|
20231103,183600,453050310,2270,2270,2270,2270,0
|
|
20231103,183500,453050310,2270,2270,2270,2270,0
|
|
20231103,183400,453050310,2270,2270,2270,2270,0
|
|
20231103,183300,453050310,2270,2270,2270,2270,0
|
|
20231103,183200,453050310,2270,2270,2270,2270,0
|
|
20231103,183100,453050310,2270,2270,2270,2270,0
|
|
20231103,183000,453050310,2270,2270,2270,2270,0
|
|
20231103,182900,453050310,2270,2270,2270,2270,0
|
|
20231103,182800,453050310,2270,2270,2270,2270,0
|
|
20231103,182700,453050310,2270,2270,2270,2270,0
|
|
20231103,182600,453050310,2270,2270,2270,2270,0
|
|
20231103,182500,453050310,2270,2270,2270,2270,0
|
|
20231103,182400,453050310,2270,2270,2270,2270,0
|
|
20231103,182300,453050310,2270,2270,2270,2270,3724
|
|
20231103,182200,453050310,2270,2270,2270,2270,0
|
|
20231103,182100,453050310,2270,2270,2270,2270,0
|
|
20231103,182000,453050310,2270,2270,2270,2270,0
|
|
20231103,181900,453050310,2270,2270,2270,2270,0
|
|
20231103,181800,453050310,2270,2270,2270,2270,0
|
|
20231103,181700,453050310,2270,2270,2270,2270,0
|
|
20231103,181600,453050310,2270,2270,2270,2270,0
|
|
20231103,181500,453050310,2270,2270,2270,2270,0
|
|
20231103,181400,453050310,2270,2270,2270,2270,0
|
|
20231103,181300,453050310,2270,2270,2270,2270,0
|
|
20231103,181200,453050310,2270,2270,2270,2270,0
|
|
20231103,181100,453050310,2270,2270,2270,2270,0
|
|
20231103,181000,453050310,2270,2270,2270,2270,0
|
|
20231103,180900,453050310,2270,2270,2270,2270,0
|
|
20231103,180800,453050310,2270,2270,2270,2270,0
|
|
20231103,180700,453050310,2270,2270,2270,2270,0
|
|
20231103,180600,453050310,2270,2270,2270,2270,0
|
|
20231103,180500,453050310,2270,2270,2270,2270,0
|
|
20231103,180400,453050310,2270,2270,2270,2270,0
|
|
20231103,180300,453050310,2270,2270,2270,2270,0
|
|
20231103,180200,453050310,2270,2270,2270,2270,0
|
|
20231103,180100,453050310,2270,2270,2270,2270,0
|
|
20231103,180000,453050310,2270,2270,2270,2270,0
|
|
20231103,175900,453050310,2270,2270,2270,2270,0
|
|
20231103,175800,453050310,2270,2270,2270,2270,0
|
|
20231103,175700,453050310,2270,2270,2270,2270,0
|
|
20231103,175600,453050310,2270,2270,2270,2270,0
|
|
20231103,175500,453050310,2270,2270,2270,2270,0
|
|
20231103,175400,453050310,2270,2270,2270,2270,0
|
|
20231103,175300,453050310,2270,2270,2270,2270,3724
|
|
20231103,175200,453050310,2270,2270,2270,2270,0
|
|
20231103,175100,453050310,2270,2270,2270,2270,0
|
|
20231103,175000,453050310,2270,2270,2270,2270,0
|
|
20231103,174900,453050310,2270,2270,2270,2270,0
|
|
20231103,174800,453050310,2270,2270,2270,2270,0
|
|
20231103,174700,453050310,2270,2270,2270,2270,0
|
|
20231103,174600,453050310,2270,2270,2270,2270,0
|
|
20231103,174500,453050310,2270,2270,2270,2270,0
|
|
20231103,174400,453050310,2270,2270,2270,2270,0
|
|
20231103,174300,453050310,2270,2270,2270,2270,0
|
|
20231103,174200,453050310,2270,2270,2270,2270,0
|
|
20231103,174100,453050310,2270,2270,2270,2270,0
|
|
20231103,174000,453050310,2270,2270,2270,2270,0
|
|
20231103,173900,453050310,2270,2270,2270,2270,0
|
|
20231103,173800,453050310,2270,2270,2270,2270,0
|
|
20231103,173700,453050310,2270,2270,2270,2270,0
|
|
20231103,173600,453050310,2270,2270,2270,2270,0
|
|
20231103,173500,453050310,2270,2270,2270,2270,0
|
|
20231103,173400,453050310,2270,2270,2270,2270,0
|
|
20231103,173300,453050310,2270,2270,2270,2270,0
|
|
20231103,173200,453050310,2270,2270,2270,2270,0
|
|
20231103,173100,453050310,2270,2270,2270,2270,0
|
|
20231103,173000,453050310,2270,2270,2270,2270,0
|
|
20231103,172900,453050310,2270,2270,2270,2270,0
|
|
20231103,172800,453050310,2270,2270,2270,2270,0
|
|
20231103,172700,453050310,2270,2270,2270,2270,0
|
|
20231103,172600,453050310,2270,2270,2270,2270,0
|
|
20231103,172500,453050310,2270,2270,2270,2270,0
|
|
20231103,172400,453050310,2270,2270,2270,2270,0
|
|
20231103,172300,453050310,2270,2270,2270,2270,3724
|
|
20231103,172200,453050310,2270,2270,2270,2270,0
|
|
20231103,172100,453050310,2270,2270,2270,2270,0
|
|
20231103,172000,453050310,2270,2270,2270,2270,0
|
|
20231103,171900,453050310,2270,2270,2270,2270,0
|
|
20231103,171800,453050310,2270,2270,2270,2270,0
|
|
20231103,171700,453050310,2270,2270,2270,2270,0
|
|
20231103,171600,453050310,2270,2270,2270,2270,0
|
|
20231103,171500,453050310,2270,2270,2270,2270,0
|
|
20231103,171400,453050310,2270,2270,2270,2270,0
|
|
20231103,171300,453050310,2270,2270,2270,2270,0
|
|
20231103,171200,453050310,2270,2270,2270,2270,0
|
|
20231103,171100,453050310,2270,2270,2270,2270,0
|
|
20231103,171000,453050310,2270,2270,2270,2270,0
|
|
20231103,170900,453050310,2270,2270,2270,2270,0
|
|
20231103,170800,453050310,2270,2270,2270,2270,0
|
|
20231103,170700,453050310,2270,2270,2270,2270,0
|
|
20231103,170600,453050310,2270,2270,2270,2270,0
|
|
20231103,170500,453050310,2270,2270,2270,2270,0
|
|
20231103,170400,453050310,2270,2270,2270,2270,0
|
|
20231103,170300,453050310,2270,2270,2270,2270,0
|
|
20231103,170200,453050310,2270,2270,2270,2270,0
|
|
20231103,170100,453050310,2270,2270,2270,2270,0
|
|
20231103,170000,453050310,2270,2270,2270,2270,0
|
|
20231103,165900,453050310,2270,2270,2270,2270,0
|
|
20231103,165800,453050310,2270,2270,2270,2270,0
|
|
20231103,165700,453050310,2270,2270,2270,2270,0
|
|
20231103,165600,453050310,2270,2270,2270,2270,0
|
|
20231103,165500,453050310,2270,2270,2270,2270,0
|
|
20231103,165400,453050310,2270,2270,2270,2270,0
|
|
20231103,165300,453050310,2270,2270,2270,2270,3724
|
|
20231103,165200,453050310,2270,2270,2270,2270,0
|
|
20231103,165100,453050310,2270,2270,2270,2270,0
|
|
20231103,165000,453050310,2270,2270,2270,2270,0
|
|
20231103,164900,453050310,2270,2270,2270,2270,0
|
|
20231103,164800,453050310,2270,2270,2270,2270,0
|
|
20231103,164700,453050310,2270,2270,2270,2270,0
|
|
20231103,164600,453050310,2270,2270,2270,2270,0
|
|
20231103,164500,453050310,2270,2270,2270,2270,0
|
|
20231103,164400,453050310,2270,2270,2270,2270,0
|
|
20231103,164300,453050310,2270,2270,2270,2270,0
|
|
20231103,164200,453050310,2270,2270,2270,2270,0
|
|
20231103,164100,453050310,2270,2270,2270,2270,0
|
|
20231103,164000,453050310,2270,2270,2270,2270,0
|
|
20231103,163900,453050310,2270,2270,2270,2270,0
|
|
20231103,163800,453050310,2270,2270,2270,2270,0
|
|
20231103,163700,453050310,2270,2270,2270,2270,0
|
|
20231103,163600,453050310,2270,2270,2270,2270,0
|
|
20231103,163500,453050310,2270,2270,2270,2270,0
|
|
20231103,163400,453050310,2270,2270,2270,2270,0
|
|
20231103,163300,453050310,2270,2270,2270,2270,0
|
|
20231103,163200,453050310,2270,2270,2270,2270,0
|
|
20231103,163100,453050310,2270,2270,2270,2270,0
|
|
20231103,163000,453050310,2270,2270,2270,2270,0
|
|
20231103,162900,453050310,2270,2270,2270,2270,0
|
|
20231103,162800,453050310,2270,2270,2270,2270,0
|
|
20231103,162700,453050310,2270,2270,2270,2270,0
|
|
20231103,162600,453050310,2270,2270,2270,2270,0
|
|
20231103,162500,453050310,2270,2270,2270,2270,0
|
|
20231103,162400,453050310,2270,2270,2270,2270,0
|
|
20231103,162300,453050310,2270,2270,2270,2270,3724
|
|
20231103,162200,453050310,2270,2270,2270,2270,0
|
|
20231103,162100,453050310,2270,2270,2270,2270,0
|
|
20231103,162000,453050310,2270,2270,2270,2270,0
|
|
20231103,161900,453050310,2270,2270,2270,2270,0
|
|
20231103,161800,453050310,2270,2270,2270,2270,0
|
|
20231103,161700,453050310,2270,2270,2270,2270,0
|
|
20231103,161600,453050310,2270,2270,2270,2270,0
|
|
20231103,161500,453050310,2270,2270,2270,2270,0
|
|
20231103,161400,453050310,2270,2270,2270,2270,0
|
|
20231103,161300,453050310,2270,2270,2270,2270,0
|
|
20231103,161200,453050310,2270,2270,2270,2270,0
|
|
20231103,161100,453050310,2270,2270,2270,2270,0
|
|
20231103,161000,453050310,2270,2270,2270,2270,0
|
|
20231103,160900,453050310,2270,2270,2270,2270,0
|
|
20231103,160800,453050310,2270,2270,2270,2270,0
|
|
20231103,160700,453050310,2270,2270,2270,2270,0
|
|
20231103,160600,453050310,2270,2270,2270,2270,0
|
|
20231103,160500,453050310,2270,2270,2270,2270,0
|
|
20231103,160400,453050310,2270,2270,2270,2270,0
|
|
20231103,160300,453050310,2270,2270,2270,2270,0
|
|
20231103,160200,453050310,2270,2270,2270,2270,0
|
|
20231103,160100,453050310,2270,2270,2270,2270,0
|
|
20231103,160000,453050310,2270,2270,2270,2270,0
|
|
20231103,155900,453050310,2270,2270,2270,2270,0
|
|
20231103,155800,453050310,2270,2270,2270,2270,0
|
|
20231103,155700,453050310,2270,2270,2270,2270,0
|
|
20231103,155600,453050310,2270,2270,2270,2270,0
|
|
20231103,155500,453050310,2270,2270,2270,2270,0
|
|
20231103,155400,453050310,2270,2270,2270,2270,0
|
|
20231103,155300,453050310,2270,2270,2270,2270,3724
|
|
20231103,155200,453050310,2270,2270,2270,2270,0
|
|
20231103,155100,453050310,2270,2270,2270,2270,0
|
|
20231103,155000,453050310,2270,2270,2270,2270,0
|
|
20231103,154900,453050310,2270,2270,2270,2270,0
|
|
20231103,154800,453050310,2270,2270,2270,2270,0
|
|
20231103,154700,453050310,2270,2270,2270,2270,0
|
|
20231103,154600,453050310,2270,2270,2270,2270,0
|
|
20231103,154500,453050310,2270,2270,2270,2270,0
|
|
20231103,154400,453050310,2270,2270,2270,2270,0
|
|
20231103,154300,453050310,2270,2270,2270,2270,0
|
|
20231103,154200,453050310,2270,2270,2270,2270,0
|
|
20231103,154100,453050310,2270,2270,2270,2270,0
|
|
20231103,154000,453050310,2270,2270,2270,2270,0
|
|
20231103,153900,453050310,2270,2270,2270,2270,0
|
|
20231103,153800,453050310,2270,2270,2270,2270,0
|
|
20231103,153700,453050310,2270,2270,2270,2270,0
|
|
20231103,153600,453050310,2270,2270,2270,2270,0
|
|
20231103,153500,453050310,2270,2270,2270,2270,0
|
|
20231103,153400,453050310,2270,2270,2270,2270,0
|
|
20231103,153300,453050310,2270,2270,2270,2270,0
|
|
20231103,153200,453050310,2270,2270,2270,2270,0
|
|
20231103,153100,453050310,2270,2270,2270,2270,0
|
|
20231103,153000,453050310,2270,2270,2270,2270,3724
|
|
20231103,152900,444596830,2270,2270,2270,2270,0
|
|
20231103,152800,444596830,2270,2270,2270,2270,0
|
|
20231103,152700,444596830,2270,2270,2270,2270,0
|
|
20231103,152600,444596830,2270,2270,2270,2270,0
|
|
20231103,152500,444596830,2270,2270,2270,2270,0
|
|
20231103,152400,444596830,2270,2270,2270,2270,0
|
|
20231103,152300,444596830,2270,2270,2270,2270,0
|
|
20231103,152200,444596830,2270,2270,2270,2270,0
|
|
20231103,152100,444596830,2270,2270,2270,2270,0
|
|
20231103,152000,444596830,2270,2270,2270,2270,0
|
|
20231103,151900,444596830,2270,2265,2270,2265,221
|
|
20231103,151800,444095580,2270,2265,2270,2265,136
|
|
20231103,151700,443787500,2270,2265,2270,2265,142
|
|
20231103,151600,443465860,2270,2270,2270,2270,0
|
|
20231103,151500,443465860,2270,2270,2270,2270,0
|
|
20231103,151400,443465860,2270,2270,2270,2270,0
|
|
20231103,151300,443465860,2270,2270,2270,2270,7
|
|
20231103,151200,443449970,2265,2265,2265,2265,19
|
|
20231103,151100,443406935,2270,2270,2270,2270,50
|
|
20231103,151000,443293435,2270,2270,2270,2270,0
|
|
20231103,150900,443293435,2270,2270,2270,2270,0
|
|
20231103,150800,443293435,2270,2270,2270,2270,0
|
|
20231103,150700,443293435,2270,2270,2270,2270,0
|
|
20231103,150600,443293435,2270,2270,2270,2270,0
|
|
20231103,150500,443293435,2270,2270,2270,2270,800
|
|
20231103,150400,441477435,2260,2260,2260,2260,160
|
|
20231103,150300,441115835,2260,2260,2260,2260,0
|
|
20231103,150200,441115835,2260,2260,2260,2260,200
|
|
20231103,150100,440663835,2270,2260,2270,2260,240
|
|
20231103,150000,440119045,2270,2270,2270,2270,0
|
|
20231103,145900,440119045,2270,2270,2270,2270,172
|
|
20231103,145800,439728605,2270,2270,2270,2270,0
|
|
20231103,145700,439728605,2270,2270,2270,2270,0
|
|
20231103,145600,439728605,2270,2270,2270,2270,20
|
|
20231103,145500,439683205,2270,2270,2270,2270,2
|
|
20231103,145400,439678665,2265,2270,2270,2265,191
|
|
20231103,145300,439246025,2270,2270,2270,2270,8
|
|
20231103,145200,439227865,2270,2270,2270,2270,567
|
|
20231103,145100,437940775,2270,2270,2270,2270,11
|
|
20231103,145000,437915805,2270,2265,2270,2260,5472
|
|
20231103,144900,425546695,2265,2265,2265,2265,63
|
|
20231103,144800,425404000,2270,2265,2270,2265,2
|
|
20231103,144700,425399465,2270,2270,2270,2270,100
|
|
20231103,144600,425172465,2270,2270,2275,2270,2390
|
|
20231103,144500,419747160,2275,2275,2275,2275,101
|
|
20231103,144400,419517385,2280,2275,2280,2275,1156
|
|
20231103,144300,416887455,2280,2280,2280,2280,100
|
|
20231103,144200,416659455,2280,2280,2280,2280,16
|
|
20231103,144100,416622975,2280,2280,2280,2280,0
|
|
20231103,144000,416622975,2280,2280,2280,2280,1008
|
|
20231103,143900,414324735,2280,2275,2280,2275,65
|
|
20231103,143800,414176830,2275,2275,2275,2275,964
|
|
20231103,143700,411983730,2275,2275,2275,2275,3009
|
|
20231103,143600,405138255,2275,2275,2275,2275,10
|
|
20231103,143500,405115505,2270,2270,2270,2270,0
|
|
20231103,143400,405115505,2270,2270,2270,2270,1
|
|
20231103,143300,405113235,2275,2275,2275,2275,0
|
|
20231103,143200,405113235,2275,2275,2275,2275,580
|
|
20231103,143100,403793735,2275,2275,2275,2275,0
|
|
20231103,143000,403793735,2275,2275,2275,2275,0
|
|
20231103,142900,403793735,2275,2275,2275,2275,0
|
|
20231103,142800,403793735,2275,2275,2275,2275,413
|
|
20231103,142700,402854160,2280,2275,2280,2275,2293
|
|
20231103,142600,397637580,2275,2280,2280,2275,710
|
|
20231103,142500,396022320,2280,2280,2280,2280,7
|
|
20231103,142400,396006360,2280,2275,2280,2275,23
|
|
20231103,142300,395954025,2280,2280,2280,2270,2238
|
|
20231103,142200,390872785,2280,2280,2280,2280,79
|
|
20231103,142100,390692665,2280,2280,2280,2280,119
|
|
20231103,142000,390421345,2280,2275,2280,2275,601
|
|
20231103,141900,389053705,2275,2275,2275,2275,1071
|
|
20231103,141800,386617180,2275,2275,2275,2270,454
|
|
20231103,141700,385584335,2275,2270,2275,2270,1218
|
|
20231103,141600,382819455,2270,2270,2270,2265,639
|
|
20231103,141500,381368930,2270,2270,2270,2270,7
|
|
20231103,141400,381353040,2270,2270,2270,2270,0
|
|
20231103,141300,381353040,2270,2265,2270,2265,4
|
|
20231103,141200,381343965,2270,2265,2270,2265,2042
|
|
20231103,141100,376718610,2265,2265,2265,2265,0
|
|
20231103,141000,376718610,2265,2265,2265,2260,1848
|
|
20231103,140900,372532895,2265,2265,2265,2265,1445
|
|
20231103,140800,369259970,2260,2260,2260,2260,10
|
|
20231103,140700,369237370,2255,2255,2255,2255,0
|
|
20231103,140600,369237370,2255,2255,2255,2255,0
|
|
20231103,140500,369237370,2255,2260,2260,2255,84
|
|
20231103,140400,369047930,2265,2260,2265,2260,1240
|
|
20231103,140300,366243775,2260,2260,2260,2260,500
|
|
20231103,140200,365113775,2260,2260,2260,2260,3
|
|
20231103,140100,365106995,2260,2260,2260,2260,220
|
|
20231103,140000,364609795,2260,2260,2260,2260,1
|
|
20231103,135900,364607535,2260,2260,2260,2260,2
|
|
20231103,135800,364603015,2260,2260,2260,2260,0
|
|
20231103,135700,364603015,2260,2260,2260,2260,1
|
|
20231103,135600,364600755,2260,2260,2260,2260,0
|
|
20231103,135500,364600755,2260,2260,2260,2260,0
|
|
20231103,135400,364600755,2260,2260,2260,2260,4151
|
|
20231103,135300,355219495,2260,2260,2260,2260,4
|
|
20231103,135200,355210455,2260,2260,2260,2255,5735
|
|
20231103,135100,342277945,2260,2260,2260,2260,0
|
|
20231103,135000,342277945,2260,2260,2260,2260,1
|
|
20231103,134900,342275685,2260,2255,2260,2255,2516
|
|
20231103,134800,336602095,2255,2250,2255,2250,17
|
|
20231103,134700,336563790,2255,2250,2255,2250,40
|
|
20231103,134600,336473770,2255,2255,2255,2255,2
|
|
20231103,134500,336469260,2255,2250,2255,2250,100
|
|
20231103,134400,336244175,2250,2255,2255,2250,1107
|
|
20231103,134300,333747920,2255,2255,2255,2250,1005
|
|
20231103,134200,331486645,2255,2250,2255,2250,32
|
|
20231103,134100,331414635,2250,2250,2250,2250,10
|
|
20231103,134000,331392135,2250,2250,2250,2250,10
|
|
20231103,133900,331369635,2250,2250,2250,2250,37
|
|
20231103,133800,331286385,2250,2250,2250,2250,34
|
|
20231103,133700,331209885,2250,2250,2250,2250,36
|
|
20231103,133600,331128885,2255,2250,2255,2250,7
|
|
20231103,133500,331113130,2250,2250,2250,2250,37
|
|
20231103,133400,331029880,2250,2250,2250,2250,0
|
|
20231103,133300,331029880,2250,2250,2250,2250,1
|
|
20231103,133200,331027630,2255,2255,2255,2255,4
|
|
20231103,133100,331018610,2250,2250,2250,2250,6
|
|
20231103,133000,331005110,2255,2255,2255,2255,1600
|
|
20231103,132900,327397110,2255,2255,2255,2255,1400
|
|
20231103,132800,324240110,2250,2250,2250,2250,103
|
|
20231103,132700,324008360,2250,2250,2250,2250,0
|
|
20231103,132600,324008360,2250,2250,2250,2250,6
|
|
20231103,132500,323994860,2250,2250,2250,2250,0
|
|
20231103,132400,323994860,2250,2250,2250,2250,6
|
|
20231103,132300,323981360,2250,2250,2250,2250,44
|
|
20231103,132200,323882360,2250,2250,2250,2250,0
|
|
20231103,132100,323882360,2250,2250,2250,2250,50
|
|
20231103,132000,323769860,2250,2250,2250,2250,0
|
|
20231103,131900,323769860,2250,2245,2250,2245,153
|
|
20231103,131800,323425895,2245,2245,2245,2245,0
|
|
20231103,131700,323425895,2245,2245,2245,2245,155
|
|
20231103,131600,323077920,2250,2250,2250,2250,732
|
|
20231103,131500,321430920,2255,2250,2255,2250,335
|
|
20231103,131400,320675675,2250,2250,2250,2250,6
|
|
20231103,131300,320662175,2255,2255,2255,2255,0
|
|
20231103,131200,320662175,2255,2250,2255,2250,102
|
|
20231103,131100,320432665,2255,2255,2255,2255,1
|
|
20231103,131000,320430410,2250,2250,2255,2250,13
|
|
20231103,130900,320401150,2255,2255,2255,2255,1
|
|
20231103,130800,320398895,2255,2255,2255,2255,0
|
|
20231103,130700,320398895,2255,2255,2255,2255,174
|
|
20231103,130600,320006525,2250,2250,2250,2250,400
|
|
20231103,130500,319106525,2250,2250,2250,2250,30
|
|
20231103,130400,319039025,2255,2255,2255,2255,0
|
|
20231103,130300,319039025,2255,2255,2255,2255,0
|
|
20231103,130200,319039025,2255,2255,2255,2255,0
|
|
20231103,130100,319039025,2255,2255,2255,2255,3
|
|
20231103,130000,319032260,2250,2250,2250,2250,0
|
|
20231103,125900,319032260,2250,2250,2250,2250,5
|
|
20231103,125800,319021010,2250,2250,2250,2250,0
|
|
20231103,125700,319021010,2250,2255,2255,2250,675
|
|
20231103,125600,317498995,2255,2255,2255,2255,1014
|
|
20231103,125500,315212425,2260,2260,2260,2260,222
|
|
20231103,125400,314710705,2260,2260,2260,2260,0
|
|
20231103,125300,314710705,2260,2255,2260,2255,528
|
|
20231103,125200,313518535,2255,2255,2255,2250,588
|
|
20231103,125100,312194220,2255,2255,2255,2255,0
|
|
20231103,125000,312194220,2255,2255,2255,2255,0
|
|
20231103,124900,312194220,2255,2255,2255,2255,710
|
|
20231103,124800,310593170,2255,2255,2255,2255,29
|
|
20231103,124700,310527775,2260,2260,2260,2260,0
|
|
20231103,124600,310527775,2260,2260,2260,2260,0
|
|
20231103,124500,310527775,2260,2260,2260,2260,0
|
|
20231103,124400,310527775,2260,2260,2260,2260,0
|
|
20231103,124300,310527775,2260,2255,2260,2255,12
|
|
20231103,124200,310500710,2260,2255,2260,2255,458
|
|
20231103,124100,309467880,2260,2255,2260,2255,458
|
|
20231103,124000,308434550,2260,2260,2260,2260,1
|
|
20231103,123900,308432290,2260,2255,2260,2255,156
|
|
20231103,123800,308080495,2255,2255,2255,2255,1
|
|
20231103,123700,308078240,2250,2250,2250,2250,0
|
|
20231103,123600,308078240,2250,2250,2250,2250,0
|
|
20231103,123500,308078240,2250,2250,2250,2250,45
|
|
20231103,123400,307976990,2255,2250,2255,2250,200
|
|
20231103,123300,307526490,2255,2255,2255,2255,44
|
|
20231103,123200,307427270,2255,2255,2255,2255,913
|
|
20231103,123100,305368455,2255,2255,2255,2255,250
|
|
20231103,123000,304804705,2255,2255,2255,2255,67
|
|
20231103,122900,304653620,2260,2260,2260,2260,2
|
|
20231103,122800,304649100,2255,2260,2260,2255,74
|
|
20231103,122700,304482210,2255,2255,2255,2255,710
|
|
20231103,122600,302881160,2255,2255,2255,2255,0
|
|
20231103,122500,302881160,2255,2255,2255,2255,0
|
|
20231103,122400,302881160,2255,2250,2255,2250,2050
|
|
20231103,122300,298258660,2250,2250,2250,2250,50
|
|
20231103,122200,298146160,2250,2250,2250,2250,0
|
|
20231103,122100,298146160,2250,2250,2250,2250,0
|
|
20231103,122000,298146160,2250,2250,2250,2250,288
|
|
20231103,121900,297498160,2250,2245,2250,2245,8
|
|
20231103,121800,297480165,2250,2250,2250,2250,39
|
|
20231103,121700,297392415,2250,2250,2250,2250,61
|
|
20231103,121600,297255165,2250,2250,2250,2250,0
|
|
20231103,121500,297255165,2250,2250,2250,2250,7
|
|
20231103,121400,297239415,2245,2245,2245,2245,92
|
|
20231103,121300,297032875,2250,2250,2250,2250,0
|
|
20231103,121200,297032875,2250,2250,2250,2250,0
|
|
20231103,121100,297032875,2250,2255,2255,2245,108
|
|
20231103,121000,296789725,2250,2250,2250,2245,5542
|
|
20231103,120900,284320320,2245,2245,2245,2245,0
|
|
20231103,120800,284320320,2245,2245,2245,2245,200
|
|
20231103,120700,283871320,2245,2245,2245,2245,0
|
|
20231103,120600,283871320,2245,2245,2245,2245,4
|
|
20231103,120500,283862340,2245,2245,2250,2240,2111
|
|
20231103,120400,279131830,2245,2250,2250,2245,8
|
|
20231103,120300,279113860,2245,2245,2245,2245,0
|
|
20231103,120200,279113860,2245,2245,2245,2245,156
|
|
20231103,120100,278763640,2245,2245,2245,2245,0
|
|
20231103,120000,278763640,2245,2245,2245,2245,0
|
|
20231103,115900,278763640,2245,2250,2250,2245,102
|
|
20231103,115800,278534640,2245,2245,2245,2245,4479
|
|
20231103,115700,268479285,2245,2245,2245,2245,11
|
|
20231103,115600,268454590,2240,2245,2245,2240,109
|
|
20231103,115500,268210385,2245,2240,2245,2240,7
|
|
20231103,115400,268194700,2240,2240,2240,2240,0
|
|
20231103,115300,268194700,2240,2240,2240,2240,1994
|
|
20231103,115200,263728140,2240,2240,2240,2240,0
|
|
20231103,115100,263728140,2240,2230,2240,2230,2613
|
|
20231103,115000,257889265,2230,2230,2230,2230,36
|
|
20231103,114900,257808985,2230,2230,2230,2230,36
|
|
20231103,114800,257728705,2230,2230,2230,2230,0
|
|
20231103,114700,257728705,2230,2230,2230,2230,0
|
|
20231103,114600,257728705,2230,2230,2230,2230,42
|
|
20231103,114500,257635045,2230,2230,2230,2230,1
|
|
20231103,114400,257632815,2230,2230,2230,2230,44
|
|
20231103,114300,257534695,2230,2230,2230,2230,42
|
|
20231103,114200,257441035,2230,2230,2230,2230,42
|
|
20231103,114100,257347375,2230,2230,2230,2230,43
|
|
20231103,114000,257251485,2230,2230,2230,2230,6
|
|
20231103,113900,257238105,2230,2230,2230,2230,0
|
|
20231103,113800,257238105,2230,2230,2230,2230,1
|
|
20231103,113700,257235875,2230,2230,2230,2230,2
|
|
20231103,113600,257231415,2230,2230,2230,2230,0
|
|
20231103,113500,257231415,2230,2230,2230,2230,1101
|
|
20231103,113400,254776185,2225,2225,2225,2225,43
|
|
20231103,113300,254680510,2225,2225,2225,2225,0
|
|
20231103,113200,254680510,2225,2225,2225,2225,42
|
|
20231103,113100,254587060,2235,2235,2235,2235,907
|
|
20231103,113000,252559915,2230,2230,2230,2225,4244
|
|
20231103,112900,243096160,2230,2230,2230,2230,6
|
|
20231103,112800,243082780,2230,2230,2235,2230,1413
|
|
20231103,112700,239925065,2230,2230,2230,2230,5042
|
|
20231103,112600,228681405,2230,2230,2230,2230,5040
|
|
20231103,112500,217442205,2230,2230,2230,2230,0
|
|
20231103,112400,217442205,2230,2230,2230,2230,5006
|
|
20231103,112300,206278825,2230,2230,2230,2230,36
|
|
20231103,112200,206198545,2230,2230,2230,2230,0
|
|
20231103,112100,206198545,2230,2230,2230,2230,0
|
|
20231103,112000,206198545,2230,2230,2230,2230,6
|
|
20231103,111900,206185165,2230,2235,2235,2230,96
|
|
20231103,111800,205970785,2230,2230,2230,2230,0
|
|
20231103,111700,205970785,2230,2230,2230,2230,42
|
|
20231103,111600,205877125,2235,2235,2235,2235,40
|
|
20231103,111500,205787725,2230,2230,2230,2230,42
|
|
20231103,111400,205694065,2230,2230,2230,2230,43
|
|
20231103,111300,205598175,2230,2230,2235,2230,72
|
|
20231103,111200,205437465,2230,2230,2230,2230,15
|
|
20231103,111100,205404015,2230,2230,2230,2230,6
|
|
20231103,111000,205390635,2230,2230,2230,2230,36
|
|
20231103,110900,205310355,2235,2235,2235,2235,0
|
|
20231103,110800,205310355,2235,2235,2235,2235,100
|
|
20231103,110700,205086855,2230,2230,2230,2230,86
|
|
20231103,110600,204895075,2235,2235,2235,2235,0
|
|
20231103,110500,204895075,2235,2235,2235,2235,50
|
|
20231103,110400,204783325,2235,2235,2235,2235,6
|
|
20231103,110300,204769915,2235,2235,2235,2235,6
|
|
20231103,110200,204756505,2235,2235,2235,2235,499
|
|
20231103,110100,203641240,2235,2235,2235,2235,501
|
|
20231103,110000,202521505,2235,2235,2235,2230,454
|
|
20231103,105900,201506845,2235,2235,2235,2235,678
|
|
20231103,105800,199991515,2235,2230,2235,2230,8454
|
|
20231103,105700,181133595,2225,2225,2225,2225,0
|
|
20231103,105600,181133595,2225,2225,2225,2225,59
|
|
20231103,105500,181002320,2230,2230,2230,2230,0
|
|
20231103,105400,181002320,2230,2230,2230,2230,1
|
|
20231103,105300,181000090,2225,2225,2225,2225,25
|
|
20231103,105200,180944465,2225,2225,2225,2225,2
|
|
20231103,105100,180940015,2230,2230,2230,2230,0
|
|
20231103,105000,180940015,2230,2225,2230,2225,24
|
|
20231103,104900,180886610,2225,2230,2230,2225,41
|
|
20231103,104800,180795375,2225,2225,2225,2225,1
|
|
20231103,104700,180793150,2220,2220,2220,2220,1271
|
|
20231103,104600,177971530,2220,2220,2225,2220,11313
|
|
20231103,104500,152813580,2220,2220,2220,2220,0
|
|
20231103,104400,152813580,2220,2220,2220,2220,0
|
|
20231103,104300,152813580,2220,2220,2220,2220,0
|
|
20231103,104200,152813580,2220,2220,2220,2220,0
|
|
20231103,104100,152813580,2220,2220,2220,2220,500
|
|
20231103,104000,151703580,2220,2220,2220,2220,0
|
|
20231103,103900,151703580,2220,2220,2220,2220,383
|
|
20231103,103800,150853320,2220,2220,2220,2220,12
|
|
20231103,103700,150826680,2220,2215,2220,2210,88
|
|
20231103,103600,150631930,2220,2215,2220,2215,14
|
|
20231103,103500,150600900,2220,2220,2220,2220,1403
|
|
20231103,103400,147486240,2220,2220,2220,2220,51
|
|
20231103,103300,147373020,2220,2220,2220,2210,262
|
|
20231103,103200,146793970,2215,2215,2215,2215,504
|
|
20231103,103100,145677610,2215,2215,2215,2210,511
|
|
20231103,103000,144545800,2215,2215,2215,2215,1
|
|
20231103,102900,144543585,2215,2215,2215,2215,515
|
|
20231103,102800,143402860,2215,2215,2215,2215,371
|
|
20231103,102700,142581095,2220,2220,2220,2220,502
|
|
20231103,102600,141466655,2220,2220,2220,2220,12
|
|
20231103,102500,141440015,2220,2220,2220,2220,304
|
|
20231103,102400,140765135,2220,2220,2220,2220,0
|
|
20231103,102300,140765135,2220,2220,2220,2220,0
|
|
20231103,102200,140765135,2220,2215,2220,2215,301
|
|
20231103,102100,140098415,2220,2220,2220,2220,3
|
|
20231103,102000,140091755,2220,2220,2220,2220,2
|
|
20231103,101900,140087315,2220,2220,2220,2220,0
|
|
20231103,101800,140087315,2220,2220,2220,2220,0
|
|
20231103,101700,140087315,2220,2215,2220,2215,1556
|
|
20231103,101600,136638100,2215,2215,2215,2215,600
|
|
20231103,101500,135309100,2220,2220,2220,2220,0
|
|
20231103,101400,135309100,2220,2220,2220,2220,0
|
|
20231103,101300,135309100,2220,2220,2220,2220,0
|
|
20231103,101200,135309100,2220,2220,2220,2220,1
|
|
20231103,101100,135306880,2220,2220,2220,2220,0
|
|
20231103,101000,135306880,2220,2220,2220,2220,2817
|
|
20231103,100900,129053140,2220,2215,2220,2215,647
|
|
20231103,100800,127616840,2215,2215,2215,2215,0
|
|
20231103,100700,127616840,2215,2215,2215,2215,2600
|
|
20231103,100600,121857840,2220,2220,2220,2220,0
|
|
20231103,100500,121857840,2220,2215,2220,2215,2448
|
|
20231103,100400,116435510,2215,2215,2215,2215,6
|
|
20231103,100300,116422220,2215,2215,2215,2215,627
|
|
20231103,100200,115033415,2215,2215,2215,2215,0
|
|
20231103,100100,115033415,2215,2215,2215,2215,0
|
|
20231103,100000,115033415,2215,2215,2215,2215,0
|
|
20231103,095900,115033415,2215,2215,2215,2215,0
|
|
20231103,095800,115033415,2215,2215,2215,2215,0
|
|
20231103,095700,115033415,2215,2215,2215,2200,13
|
|
20231103,095600,115004780,2200,2205,2205,2200,20
|
|
20231103,095500,114960775,2215,2215,2215,2215,0
|
|
20231103,095400,114960775,2215,2210,2215,2210,1001
|
|
20231103,095300,112748560,2210,2200,2210,2195,1055
|
|
20231103,095200,110432795,2210,2205,2210,2195,10231
|
|
20231103,095100,87944895,2205,2215,2215,2205,4
|
|
20231103,095000,87936050,2215,2215,2215,2215,0
|
|
20231103,094900,87936050,2215,2215,2215,2215,1
|
|
20231103,094800,87933835,2210,2210,2210,2210,346
|
|
20231103,094700,87169175,2210,2210,2210,2210,0
|
|
20231103,094600,87169175,2210,2210,2210,2210,0
|
|
20231103,094500,87169175,2210,2210,2210,2210,3
|
|
20231103,094400,87162545,2210,2210,2210,2210,50
|
|
20231103,094300,87052045,2210,2210,2210,2210,1000
|
|
20231103,094200,84842045,2210,2210,2210,2205,1344
|
|
20231103,094100,81872040,2215,2215,2215,2215,0
|
|
20231103,094000,81872040,2215,2215,2215,2215,0
|
|
20231103,093900,81872040,2215,2215,2215,2215,0
|
|
20231103,093800,81872040,2215,2215,2215,2215,1
|
|
20231103,093700,81869825,2215,2215,2215,2215,1
|
|
20231103,093600,81867610,2220,2220,2220,2220,0
|
|
20231103,093500,81867610,2220,2220,2220,2220,1
|
|
20231103,093400,81865390,2210,2220,2220,2210,9345
|
|
20231103,093300,61212445,2220,2220,2220,2220,0
|
|
20231103,093200,61212445,2220,2220,2220,2220,165
|
|
20231103,093100,60846145,2220,2215,2220,2215,476
|
|
20231103,093000,59791800,2220,2220,2220,2220,0
|
|
20231103,092900,59791800,2220,2220,2220,2220,0
|
|
20231103,092800,59791800,2220,2220,2220,2220,0
|
|
20231103,092700,59791800,2220,2220,2220,2220,387
|
|
20231103,092600,58932660,2220,2220,2220,2220,100
|
|
20231103,092500,58710660,2225,2225,2225,2225,0
|
|
20231103,092400,58710660,2225,2225,2225,2225,0
|
|
20231103,092300,58710660,2225,2225,2225,2225,1
|
|
20231103,092200,58708435,2225,2225,2225,2225,0
|
|
20231103,092100,58708435,2225,2225,2225,2225,4
|
|
20231103,092000,58699535,2220,2220,2220,2220,2101
|
|
20231103,091900,54035315,2220,2225,2225,2220,20
|
|
20231103,091800,53990905,2225,2225,2225,2225,0
|
|
20231103,091700,53990905,2225,2225,2225,2220,203
|
|
20231103,091600,53539730,2225,2225,2225,2225,593
|
|
20231103,091500,52220305,2225,2225,2225,2225,0
|
|
20231103,091400,52220305,2225,2225,2225,2225,101
|
|
20231103,091300,51995580,2225,2225,2225,2225,251
|
|
20231103,091200,51437105,2225,2225,2225,2225,1
|
|
20231103,091100,51434880,2225,2220,2225,2220,1154
|
|
20231103,091000,48871495,2220,2220,2220,2220,1
|
|
20231103,090900,48869275,2215,2220,2220,2215,1000
|
|
20231103,090800,46653775,2220,2225,2225,2220,102
|
|
20231103,090700,46427325,2225,2225,2225,2220,631
|
|
20231103,090600,45023375,2225,2220,2225,2220,1005
|
|
20231103,090500,42792250,2220,2220,2220,2215,2645
|
|
20231103,090400,36921350,2220,2215,2220,2215,10256
|
|
20231103,090300,14198030,2215,2215,2215,2210,184
|
|
20231103,090200,13791125,2215,2215,2220,2205,4919
|
|
20231103,090100,2908210,2220,2220,2225,2215,494
|
|
20231103,090000,1811520,2220,2220,2220,2220,816
|