627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192400,357409935,2285,2285,2285,2285,3107
|
|
20231106,192300,357409935,2285,2285,2285,2285,0
|
|
20231106,192200,357409935,2285,2285,2285,2285,0
|
|
20231106,192100,357409935,2285,2285,2285,2285,0
|
|
20231106,192000,357409935,2285,2285,2285,2285,0
|
|
20231106,191900,357409935,2285,2285,2285,2285,0
|
|
20231106,191800,357409935,2285,2285,2285,2285,0
|
|
20231106,191700,357409935,2285,2285,2285,2285,0
|
|
20231106,191600,357409935,2285,2285,2285,2285,0
|
|
20231106,191500,357409935,2285,2285,2285,2285,0
|
|
20231106,191400,357409935,2285,2285,2285,2285,0
|
|
20231106,191300,357409935,2285,2285,2285,2285,0
|
|
20231106,191200,357409935,2285,2285,2285,2285,0
|
|
20231106,191100,357409935,2285,2285,2285,2285,0
|
|
20231106,191000,357409935,2285,2285,2285,2285,0
|
|
20231106,190900,357409935,2285,2285,2285,2285,0
|
|
20231106,190800,357409935,2285,2285,2285,2285,0
|
|
20231106,190700,357409935,2285,2285,2285,2285,0
|
|
20231106,190600,357409935,2285,2285,2285,2285,0
|
|
20231106,190500,357409935,2285,2285,2285,2285,0
|
|
20231106,190400,357409935,2285,2285,2285,2285,0
|
|
20231106,190300,357409935,2285,2285,2285,2285,0
|
|
20231106,190200,357409935,2285,2285,2285,2285,0
|
|
20231106,190100,357409935,2285,2285,2285,2285,0
|
|
20231106,190000,357409935,2285,2285,2285,2285,0
|
|
20231106,185900,357409935,2285,2285,2285,2285,0
|
|
20231106,185800,357409935,2285,2285,2285,2285,0
|
|
20231106,185700,357409935,2285,2285,2285,2285,0
|
|
20231106,185600,357409935,2285,2285,2285,2285,0
|
|
20231106,185500,357409935,2285,2285,2285,2285,0
|
|
20231106,185400,357409935,2285,2285,2285,2285,3107
|
|
20231106,185300,357409935,2285,2285,2285,2285,0
|
|
20231106,185200,357409935,2285,2285,2285,2285,0
|
|
20231106,185100,357409935,2285,2285,2285,2285,0
|
|
20231106,185000,357409935,2285,2285,2285,2285,0
|
|
20231106,184900,357409935,2285,2285,2285,2285,0
|
|
20231106,184800,357409935,2285,2285,2285,2285,0
|
|
20231106,184700,357409935,2285,2285,2285,2285,0
|
|
20231106,184600,357409935,2285,2285,2285,2285,0
|
|
20231106,184500,357409935,2285,2285,2285,2285,0
|
|
20231106,184400,357409935,2285,2285,2285,2285,0
|
|
20231106,184300,357409935,2285,2285,2285,2285,0
|
|
20231106,184200,357409935,2285,2285,2285,2285,0
|
|
20231106,184100,357409935,2285,2285,2285,2285,0
|
|
20231106,184000,357409935,2285,2285,2285,2285,0
|
|
20231106,183900,357409935,2285,2285,2285,2285,0
|
|
20231106,183800,357409935,2285,2285,2285,2285,0
|
|
20231106,183700,357409935,2285,2285,2285,2285,0
|
|
20231106,183600,357409935,2285,2285,2285,2285,0
|
|
20231106,183500,357409935,2285,2285,2285,2285,0
|
|
20231106,183400,357409935,2285,2285,2285,2285,0
|
|
20231106,183300,357409935,2285,2285,2285,2285,0
|
|
20231106,183200,357409935,2285,2285,2285,2285,0
|
|
20231106,183100,357409935,2285,2285,2285,2285,0
|
|
20231106,183000,357409935,2285,2285,2285,2285,0
|
|
20231106,182900,357409935,2285,2285,2285,2285,0
|
|
20231106,182800,357409935,2285,2285,2285,2285,0
|
|
20231106,182700,357409935,2285,2285,2285,2285,0
|
|
20231106,182600,357409935,2285,2285,2285,2285,0
|
|
20231106,182500,357409935,2285,2285,2285,2285,0
|
|
20231106,182400,357409935,2285,2285,2285,2285,3107
|
|
20231106,182300,357409935,2285,2285,2285,2285,0
|
|
20231106,182200,357409935,2285,2285,2285,2285,0
|
|
20231106,182100,357409935,2285,2285,2285,2285,0
|
|
20231106,182000,357409935,2285,2285,2285,2285,0
|
|
20231106,181900,357409935,2285,2285,2285,2285,0
|
|
20231106,181800,357409935,2285,2285,2285,2285,0
|
|
20231106,181700,357409935,2285,2285,2285,2285,0
|
|
20231106,181600,357409935,2285,2285,2285,2285,0
|
|
20231106,181500,357409935,2285,2285,2285,2285,0
|
|
20231106,181400,357409935,2285,2285,2285,2285,0
|
|
20231106,181300,357409935,2285,2285,2285,2285,0
|
|
20231106,181200,357409935,2285,2285,2285,2285,0
|
|
20231106,181100,357409935,2285,2285,2285,2285,0
|
|
20231106,181000,357409935,2285,2285,2285,2285,0
|
|
20231106,180900,357409935,2285,2285,2285,2285,0
|
|
20231106,180800,357409935,2285,2285,2285,2285,0
|
|
20231106,180700,357409935,2285,2285,2285,2285,0
|
|
20231106,180600,357409935,2285,2285,2285,2285,0
|
|
20231106,180500,357409935,2285,2285,2285,2285,0
|
|
20231106,180400,357409935,2285,2285,2285,2285,0
|
|
20231106,180300,357409935,2285,2285,2285,2285,0
|
|
20231106,180200,357409935,2285,2285,2285,2285,0
|
|
20231106,180100,357409935,2285,2285,2285,2285,0
|
|
20231106,180000,357409935,2285,2285,2285,2285,0
|
|
20231106,175900,357409935,2285,2285,2285,2285,0
|
|
20231106,175800,357409935,2285,2285,2285,2285,0
|
|
20231106,175700,357409935,2285,2285,2285,2285,0
|
|
20231106,175600,357409935,2285,2285,2285,2285,0
|
|
20231106,175500,357409935,2285,2285,2285,2285,0
|
|
20231106,175400,357409935,2285,2285,2285,2285,3107
|
|
20231106,175300,357409935,2285,2285,2285,2285,0
|
|
20231106,175200,357409935,2285,2285,2285,2285,0
|
|
20231106,175100,357409935,2285,2285,2285,2285,0
|
|
20231106,175000,357409935,2285,2285,2285,2285,0
|
|
20231106,174900,357409935,2285,2285,2285,2285,0
|
|
20231106,174800,357409935,2285,2285,2285,2285,0
|
|
20231106,174700,357409935,2285,2285,2285,2285,0
|
|
20231106,174600,357409935,2285,2285,2285,2285,0
|
|
20231106,174500,357409935,2285,2285,2285,2285,0
|
|
20231106,174400,357409935,2285,2285,2285,2285,0
|
|
20231106,174300,357409935,2285,2285,2285,2285,0
|
|
20231106,174200,357409935,2285,2285,2285,2285,0
|
|
20231106,174100,357409935,2285,2285,2285,2285,0
|
|
20231106,174000,357409935,2285,2285,2285,2285,0
|
|
20231106,173900,357409935,2285,2285,2285,2285,0
|
|
20231106,173800,357409935,2285,2285,2285,2285,0
|
|
20231106,173700,357409935,2285,2285,2285,2285,0
|
|
20231106,173600,357409935,2285,2285,2285,2285,0
|
|
20231106,173500,357409935,2285,2285,2285,2285,0
|
|
20231106,173400,357409935,2285,2285,2285,2285,0
|
|
20231106,173300,357409935,2285,2285,2285,2285,0
|
|
20231106,173200,357409935,2285,2285,2285,2285,0
|
|
20231106,173100,357409935,2285,2285,2285,2285,0
|
|
20231106,173000,357409935,2285,2285,2285,2285,0
|
|
20231106,172900,357409935,2285,2285,2285,2285,0
|
|
20231106,172800,357409935,2285,2285,2285,2285,0
|
|
20231106,172700,357409935,2285,2285,2285,2285,0
|
|
20231106,172600,357409935,2285,2285,2285,2285,0
|
|
20231106,172500,357409935,2285,2285,2285,2285,0
|
|
20231106,172400,357409935,2285,2285,2285,2285,3107
|
|
20231106,172300,357409935,2285,2285,2285,2285,0
|
|
20231106,172200,357409935,2285,2285,2285,2285,0
|
|
20231106,172100,357409935,2285,2285,2285,2285,0
|
|
20231106,172000,357409935,2285,2285,2285,2285,0
|
|
20231106,171900,357409935,2285,2285,2285,2285,0
|
|
20231106,171800,357409935,2285,2285,2285,2285,0
|
|
20231106,171700,357409935,2285,2285,2285,2285,0
|
|
20231106,171600,357409935,2285,2285,2285,2285,0
|
|
20231106,171500,357409935,2285,2285,2285,2285,0
|
|
20231106,171400,357409935,2285,2285,2285,2285,0
|
|
20231106,171300,357409935,2285,2285,2285,2285,0
|
|
20231106,171200,357409935,2285,2285,2285,2285,0
|
|
20231106,171100,357409935,2285,2285,2285,2285,0
|
|
20231106,171000,357409935,2285,2285,2285,2285,0
|
|
20231106,170900,357409935,2285,2285,2285,2285,0
|
|
20231106,170800,357409935,2285,2285,2285,2285,0
|
|
20231106,170700,357409935,2285,2285,2285,2285,0
|
|
20231106,170600,357409935,2285,2285,2285,2285,0
|
|
20231106,170500,357409935,2285,2285,2285,2285,0
|
|
20231106,170400,357409935,2285,2285,2285,2285,0
|
|
20231106,170300,357409935,2285,2285,2285,2285,0
|
|
20231106,170200,357409935,2285,2285,2285,2285,0
|
|
20231106,170100,357409935,2285,2285,2285,2285,0
|
|
20231106,170000,357409935,2285,2285,2285,2285,0
|
|
20231106,165900,357409935,2285,2285,2285,2285,0
|
|
20231106,165800,357409935,2285,2285,2285,2285,0
|
|
20231106,165700,357409935,2285,2285,2285,2285,0
|
|
20231106,165600,357409935,2285,2285,2285,2285,0
|
|
20231106,165500,357409935,2285,2285,2285,2285,0
|
|
20231106,165400,357409935,2285,2285,2285,2285,3107
|
|
20231106,165300,357409935,2285,2285,2285,2285,0
|
|
20231106,165200,357409935,2285,2285,2285,2285,0
|
|
20231106,165100,357409935,2285,2285,2285,2285,0
|
|
20231106,165000,357409935,2285,2285,2285,2285,0
|
|
20231106,164900,357409935,2285,2285,2285,2285,0
|
|
20231106,164800,357409935,2285,2285,2285,2285,0
|
|
20231106,164700,357409935,2285,2285,2285,2285,0
|
|
20231106,164600,357409935,2285,2285,2285,2285,0
|
|
20231106,164500,357409935,2285,2285,2285,2285,0
|
|
20231106,164400,357409935,2285,2285,2285,2285,0
|
|
20231106,164300,357409935,2285,2285,2285,2285,0
|
|
20231106,164200,357409935,2285,2285,2285,2285,0
|
|
20231106,164100,357409935,2285,2285,2285,2285,0
|
|
20231106,164000,357409935,2285,2285,2285,2285,0
|
|
20231106,163900,357409935,2285,2285,2285,2285,0
|
|
20231106,163800,357409935,2285,2285,2285,2285,0
|
|
20231106,163700,357409935,2285,2285,2285,2285,0
|
|
20231106,163600,357409935,2285,2285,2285,2285,0
|
|
20231106,163500,357409935,2285,2285,2285,2285,0
|
|
20231106,163400,357409935,2285,2285,2285,2285,0
|
|
20231106,163300,357409935,2285,2285,2285,2285,0
|
|
20231106,163200,357409935,2285,2285,2285,2285,0
|
|
20231106,163100,357409935,2285,2285,2285,2285,0
|
|
20231106,163000,357409935,2285,2285,2285,2285,0
|
|
20231106,162900,357409935,2285,2285,2285,2285,0
|
|
20231106,162800,357409935,2285,2285,2285,2285,0
|
|
20231106,162700,357409935,2285,2285,2285,2285,0
|
|
20231106,162600,357409935,2285,2285,2285,2285,0
|
|
20231106,162500,357409935,2285,2285,2285,2285,0
|
|
20231106,162400,357409935,2285,2285,2285,2285,3107
|
|
20231106,162300,357409935,2285,2285,2285,2285,0
|
|
20231106,162200,357409935,2285,2285,2285,2285,0
|
|
20231106,162100,357409935,2285,2285,2285,2285,0
|
|
20231106,162000,357409935,2285,2285,2285,2285,0
|
|
20231106,161900,357409935,2285,2285,2285,2285,0
|
|
20231106,161800,357409935,2285,2285,2285,2285,0
|
|
20231106,161700,357409935,2285,2285,2285,2285,0
|
|
20231106,161600,357409935,2285,2285,2285,2285,0
|
|
20231106,161500,357409935,2285,2285,2285,2285,0
|
|
20231106,161400,357409935,2285,2285,2285,2285,0
|
|
20231106,161300,357409935,2285,2285,2285,2285,0
|
|
20231106,161200,357409935,2285,2285,2285,2285,0
|
|
20231106,161100,357409935,2285,2285,2285,2285,0
|
|
20231106,161000,357409935,2285,2285,2285,2285,0
|
|
20231106,160900,357409935,2285,2285,2285,2285,0
|
|
20231106,160800,357409935,2285,2285,2285,2285,0
|
|
20231106,160700,357409935,2285,2285,2285,2285,0
|
|
20231106,160600,357409935,2285,2285,2285,2285,0
|
|
20231106,160500,357409935,2285,2285,2285,2285,0
|
|
20231106,160400,357409935,2285,2285,2285,2285,0
|
|
20231106,160300,357409935,2285,2285,2285,2285,0
|
|
20231106,160200,357409935,2285,2285,2285,2285,0
|
|
20231106,160100,357409935,2285,2285,2285,2285,0
|
|
20231106,160000,357409935,2285,2285,2285,2285,0
|
|
20231106,155900,357409935,2285,2285,2285,2285,0
|
|
20231106,155800,357409935,2285,2285,2285,2285,0
|
|
20231106,155700,357409935,2285,2285,2285,2285,0
|
|
20231106,155600,357409935,2285,2285,2285,2285,0
|
|
20231106,155500,357409935,2285,2285,2285,2285,0
|
|
20231106,155400,357409935,2285,2285,2285,2285,3107
|
|
20231106,155300,357409935,2285,2285,2285,2285,0
|
|
20231106,155200,357409935,2285,2285,2285,2285,0
|
|
20231106,155100,357409935,2285,2285,2285,2285,0
|
|
20231106,155000,357409935,2285,2285,2285,2285,0
|
|
20231106,154900,357409935,2285,2285,2285,2285,0
|
|
20231106,154800,357409935,2285,2285,2285,2285,0
|
|
20231106,154700,357409935,2285,2285,2285,2285,0
|
|
20231106,154600,357409935,2285,2285,2285,2285,0
|
|
20231106,154500,357409935,2285,2285,2285,2285,0
|
|
20231106,154400,357409935,2285,2285,2285,2285,0
|
|
20231106,154300,357409935,2285,2285,2285,2285,0
|
|
20231106,154200,357409935,2285,2285,2285,2285,0
|
|
20231106,154100,357409935,2285,2285,2285,2285,0
|
|
20231106,154000,357409935,2285,2285,2285,2285,0
|
|
20231106,153900,357409935,2285,2285,2285,2285,0
|
|
20231106,153800,357409935,2285,2285,2285,2285,0
|
|
20231106,153700,357409935,2285,2285,2285,2285,0
|
|
20231106,153600,357409935,2285,2285,2285,2285,0
|
|
20231106,153500,357409935,2285,2285,2285,2285,0
|
|
20231106,153400,357409935,2285,2285,2285,2285,0
|
|
20231106,153300,357409935,2285,2285,2285,2285,0
|
|
20231106,153200,357409935,2285,2285,2285,2285,0
|
|
20231106,153100,357409935,2285,2285,2285,2285,0
|
|
20231106,153000,357409935,2285,2285,2285,2285,3107
|
|
20231106,152900,350310440,2285,2285,2285,2285,0
|
|
20231106,152800,350310440,2285,2285,2285,2285,0
|
|
20231106,152700,350310440,2285,2285,2285,2285,0
|
|
20231106,152600,350310440,2285,2285,2285,2285,0
|
|
20231106,152500,350310440,2285,2285,2285,2285,0
|
|
20231106,152400,350310440,2285,2285,2285,2285,0
|
|
20231106,152300,350310440,2285,2285,2285,2285,0
|
|
20231106,152200,350310440,2285,2285,2285,2285,0
|
|
20231106,152100,350310440,2285,2285,2285,2285,0
|
|
20231106,152000,350310440,2285,2285,2285,2285,0
|
|
20231106,151900,350310440,2285,2275,2285,2270,733
|
|
20231106,151800,348645525,2280,2280,2280,2275,52
|
|
20231106,151700,348527215,2280,2275,2280,2275,305
|
|
20231106,151600,347833325,2280,2280,2280,2275,37
|
|
20231106,151500,347748970,2280,2280,2280,2280,9
|
|
20231106,151400,347728450,2280,2280,2280,2280,25
|
|
20231106,151300,347671450,2285,2285,2285,2285,0
|
|
20231106,151200,347671450,2285,2285,2285,2285,0
|
|
20231106,151100,347671450,2285,2285,2285,2285,0
|
|
20231106,151000,347671450,2285,2280,2285,2280,952
|
|
20231106,150900,345497335,2285,2285,2285,2285,0
|
|
20231106,150800,345497335,2285,2285,2285,2285,0
|
|
20231106,150700,345497335,2285,2285,2285,2285,0
|
|
20231106,150600,345497335,2285,2285,2285,2285,0
|
|
20231106,150500,345497335,2285,2285,2285,2285,0
|
|
20231106,150400,345497335,2285,2285,2285,2285,0
|
|
20231106,150300,345497335,2285,2285,2285,2285,0
|
|
20231106,150200,345497335,2285,2285,2285,2285,2500
|
|
20231106,150100,339784835,2285,2285,2285,2285,1
|
|
20231106,150000,339782550,2275,2280,2280,2275,978
|
|
20231106,145900,337553050,2275,2275,2275,2275,0
|
|
20231106,145800,337553050,2275,2275,2275,2275,0
|
|
20231106,145700,337553050,2275,2280,2280,2275,85
|
|
20231106,145600,337359600,2280,2280,2280,2280,700
|
|
20231106,145500,335763600,2280,2280,2280,2280,50
|
|
20231106,145400,335649600,2280,2280,2280,2280,0
|
|
20231106,145300,335649600,2280,2280,2280,2280,0
|
|
20231106,145200,335649600,2280,2285,2285,2280,5
|
|
20231106,145100,335638180,2285,2280,2285,2280,101
|
|
20231106,145000,335407895,2285,2285,2285,2285,0
|
|
20231106,144900,335407895,2285,2285,2285,2285,0
|
|
20231106,144800,335407895,2285,2285,2285,2285,0
|
|
20231106,144700,335407895,2285,2285,2285,2285,0
|
|
20231106,144600,335407895,2285,2285,2285,2285,0
|
|
20231106,144500,335407895,2285,2285,2285,2285,0
|
|
20231106,144400,335407895,2285,2285,2285,2285,0
|
|
20231106,144300,335407895,2285,2285,2285,2285,218
|
|
20231106,144200,334909765,2285,2285,2285,2285,1
|
|
20231106,144100,334907480,2285,2285,2285,2285,0
|
|
20231106,144000,334907480,2285,2285,2285,2280,56
|
|
20231106,143900,334779525,2285,2285,2285,2285,0
|
|
20231106,143800,334779525,2285,2285,2285,2285,130
|
|
20231106,143700,334482475,2285,2280,2285,2280,126
|
|
20231106,143600,334195190,2280,2275,2280,2270,177
|
|
20231106,143500,333792515,2280,2280,2280,2280,0
|
|
20231106,143400,333792515,2280,2280,2280,2280,0
|
|
20231106,143300,333792515,2280,2280,2280,2280,43
|
|
20231106,143200,333694475,2280,2280,2280,2280,0
|
|
20231106,143100,333694475,2280,2275,2280,2270,1714
|
|
20231106,143000,329798615,2275,2275,2275,2275,2218
|
|
20231106,142900,324752665,2275,2275,2275,2275,20
|
|
20231106,142800,324707165,2285,2275,2285,2270,898
|
|
20231106,142700,322665115,2275,2275,2280,2275,150
|
|
20231106,142600,322323715,2280,2280,2280,2280,0
|
|
20231106,142500,322323715,2280,2280,2280,2280,10
|
|
20231106,142400,322300915,2280,2280,2280,2280,0
|
|
20231106,142300,322300915,2280,2280,2280,2280,1049
|
|
20231106,142200,319909195,2280,2280,2280,2275,6
|
|
20231106,142100,319895520,2280,2280,2280,2280,1
|
|
20231106,142000,319893240,2280,2280,2280,2280,3
|
|
20231106,141900,319886400,2275,2275,2275,2275,0
|
|
20231106,141800,319886400,2275,2280,2280,2275,64
|
|
20231106,141700,319740485,2280,2270,2280,2270,1193
|
|
20231106,141600,317020455,2275,2275,2275,2275,3732
|
|
20231106,141500,308530155,2280,2280,2280,2280,0
|
|
20231106,141400,308530155,2280,2280,2280,2280,2
|
|
20231106,141300,308525595,2280,2280,2280,2280,0
|
|
20231106,141200,308525595,2280,2280,2280,2280,0
|
|
20231106,141100,308525595,2280,2280,2280,2280,5
|
|
20231106,141000,308514195,2280,2280,2280,2280,10
|
|
20231106,140900,308491395,2280,2275,2280,2275,1249
|
|
20231106,140800,305643900,2280,2280,2280,2280,43
|
|
20231106,140700,305545860,2275,2275,2275,2275,2
|
|
20231106,140600,305541310,2285,2285,2285,2285,0
|
|
20231106,140500,305541310,2285,2285,2285,2280,1641
|
|
20231106,140400,301791675,2285,2285,2285,2285,100
|
|
20231106,140300,301563175,2280,2280,2280,2280,0
|
|
20231106,140200,301563175,2280,2285,2285,2280,7
|
|
20231106,140100,301547205,2285,2285,2285,2285,0
|
|
20231106,140000,301547205,2285,2285,2285,2285,0
|
|
20231106,135900,301547205,2285,2285,2285,2285,2
|
|
20231106,135800,301542635,2285,2285,2285,2285,0
|
|
20231106,135700,301542635,2285,2285,2285,2285,1
|
|
20231106,135600,301540350,2285,2285,2285,2285,0
|
|
20231106,135500,301540350,2285,2280,2285,2280,128
|
|
20231106,135400,301248500,2285,2285,2285,2285,4
|
|
20231106,135300,301239360,2285,2285,2285,2285,2
|
|
20231106,135200,301234790,2285,2285,2285,2285,2
|
|
20231106,135100,301230220,2280,2280,2280,2280,0
|
|
20231106,135000,301230220,2280,2280,2280,2280,0
|
|
20231106,134900,301230220,2280,2280,2280,2280,1055
|
|
20231106,134800,298824820,2285,2285,2285,2285,22
|
|
20231106,134700,298774550,2285,2285,2285,2285,1
|
|
20231106,134600,298772265,2285,2285,2285,2285,0
|
|
20231106,134500,298772265,2285,2285,2285,2285,5
|
|
20231106,134400,298760840,2285,2285,2285,2285,8
|
|
20231106,134300,298742560,2285,2285,2285,2285,0
|
|
20231106,134200,298742560,2285,2285,2285,2285,0
|
|
20231106,134100,298742560,2285,2285,2285,2285,7
|
|
20231106,134000,298726565,2285,2285,2285,2285,0
|
|
20231106,133900,298726565,2285,2285,2285,2270,2105
|
|
20231106,133800,293945140,2285,2280,2285,2270,2178
|
|
20231106,133700,288990185,2285,2285,2285,2285,1
|
|
20231106,133600,288987900,2285,2285,2285,2285,0
|
|
20231106,133500,288987900,2285,2285,2285,2285,602
|
|
20231106,133400,287612330,2285,2285,2285,2285,4
|
|
20231106,133300,287603190,2285,2285,2285,2285,440
|
|
20231106,133200,286597790,2285,2285,2285,2285,0
|
|
20231106,133100,286597790,2285,2285,2285,2285,0
|
|
20231106,133000,286597790,2285,2270,2285,2270,49
|
|
20231106,132900,286486515,2285,2285,2285,2285,0
|
|
20231106,132800,286486515,2285,2285,2285,2285,0
|
|
20231106,132700,286486515,2285,2285,2285,2285,0
|
|
20231106,132600,286486515,2285,2285,2285,2285,0
|
|
20231106,132500,286486515,2285,2285,2285,2285,0
|
|
20231106,132400,286486515,2285,2285,2285,2285,0
|
|
20231106,132300,286486515,2285,2280,2285,2280,8
|
|
20231106,132200,286468270,2275,2280,2285,2270,539
|
|
20231106,132100,285239700,2285,2275,2285,2270,5934
|
|
20231106,132000,271760830,2285,2285,2285,2285,0
|
|
20231106,131900,271760830,2285,2285,2285,2285,0
|
|
20231106,131800,271760830,2285,2285,2285,2285,13
|
|
20231106,131700,271731125,2285,2285,2285,2285,0
|
|
20231106,131600,271731125,2285,2275,2285,2275,111
|
|
20231106,131500,271478540,2280,2285,2285,2270,7008
|
|
20231106,131400,255512935,2290,2290,2290,2290,5
|
|
20231106,131300,255501485,2290,2290,2290,2290,0
|
|
20231106,131200,255501485,2290,2290,2290,2290,1
|
|
20231106,131100,255499195,2285,2285,2285,2285,805
|
|
20231106,131000,253659770,2285,2280,2285,2270,7375
|
|
20231106,130900,236910990,2280,2280,2280,2280,1000
|
|
20231106,130800,234630990,2285,2285,2285,2285,0
|
|
20231106,130700,234630990,2285,2280,2285,2280,3
|
|
20231106,130600,234624145,2290,2290,2290,2290,0
|
|
20231106,130500,234624145,2290,2290,2290,2290,0
|
|
20231106,130400,234624145,2290,2290,2290,2290,0
|
|
20231106,130300,234624145,2290,2290,2290,2290,0
|
|
20231106,130200,234624145,2290,2290,2290,2290,2
|
|
20231106,130100,234619565,2290,2290,2290,2290,445
|
|
20231106,130000,233600515,2290,2285,2290,2285,216
|
|
20231106,125900,233106395,2285,2285,2285,2285,0
|
|
20231106,125800,233106395,2285,2285,2285,2285,813
|
|
20231106,125700,231248690,2285,2285,2285,2285,0
|
|
20231106,125600,231248690,2285,2285,2285,2285,0
|
|
20231106,125500,231248690,2285,2285,2285,2285,200
|
|
20231106,125400,230791690,2285,2285,2285,2285,1
|
|
20231106,125300,230789405,2290,2290,2290,2290,0
|
|
20231106,125200,230789405,2290,2290,2290,2290,3
|
|
20231106,125100,230782535,2290,2290,2290,2290,0
|
|
20231106,125000,230782535,2290,2290,2290,2290,4
|
|
20231106,124900,230773375,2290,2290,2290,2290,0
|
|
20231106,124800,230773375,2290,2290,2290,2290,0
|
|
20231106,124700,230773375,2290,2290,2290,2290,1
|
|
20231106,124600,230771085,2285,2290,2290,2285,64
|
|
20231106,124500,230624835,2290,2285,2290,2285,101
|
|
20231106,124400,230394045,2285,2285,2285,2285,1
|
|
20231106,124300,230391760,2290,2290,2290,2290,0
|
|
20231106,124200,230391760,2290,2290,2290,2290,0
|
|
20231106,124100,230391760,2290,2290,2290,2290,1
|
|
20231106,124000,230389470,2290,2290,2290,2290,0
|
|
20231106,123900,230389470,2290,2285,2290,2285,2
|
|
20231106,123800,230384895,2290,2290,2290,2290,4
|
|
20231106,123700,230375735,2290,2285,2290,2285,668
|
|
20231106,123600,228849340,2290,2285,2290,2285,378
|
|
20231106,123500,227985605,2285,2285,2285,2285,0
|
|
20231106,123400,227985605,2285,2285,2285,2285,0
|
|
20231106,123300,227985605,2285,2285,2285,2285,8
|
|
20231106,123200,227967325,2285,2285,2285,2275,109
|
|
20231106,123100,227719310,2285,2280,2285,2270,474
|
|
20231106,123000,226639275,2285,2285,2285,2285,3
|
|
20231106,122900,226632420,2270,2285,2285,2270,1502
|
|
20231106,122800,223222610,2285,2285,2285,2285,0
|
|
20231106,122700,223222610,2285,2285,2285,2270,22
|
|
20231106,122600,223172490,2285,2285,2285,2285,191
|
|
20231106,122500,222736055,2285,2285,2285,2285,2
|
|
20231106,122400,222731485,2285,2280,2285,2280,236
|
|
20231106,122300,222193400,2280,2280,2280,2280,3
|
|
20231106,122200,222186560,2280,2280,2280,2270,27
|
|
20231106,122100,222125170,2270,2270,2270,2270,0
|
|
20231106,122000,222125170,2270,2275,2275,2270,1825
|
|
20231106,121900,217977415,2275,2275,2275,2275,1490
|
|
20231106,121800,214587665,2275,2275,2275,2275,1300
|
|
20231106,121700,211630165,2285,2280,2285,2280,2437
|
|
20231106,121600,206073765,2295,2295,2295,2295,0
|
|
20231106,121500,206073765,2295,2290,2295,2290,636
|
|
20231106,121400,204617040,2290,2290,2290,2290,2150
|
|
20231106,121300,199693540,2290,2285,2290,2285,19
|
|
20231106,121200,199650080,2290,2290,2290,2290,3
|
|
20231106,121100,199643210,2280,2285,2285,2280,372
|
|
20231106,121000,198793415,2280,2280,2280,2280,1011
|
|
20231106,120900,196488335,2285,2285,2285,2285,0
|
|
20231106,120800,196488335,2285,2280,2285,2280,33
|
|
20231106,120700,196413055,2285,2285,2285,2285,15
|
|
20231106,120600,196378780,2290,2290,2290,2290,0
|
|
20231106,120500,196378780,2290,2290,2290,2290,30
|
|
20231106,120400,196310080,2290,2290,2290,2290,29
|
|
20231106,120300,196243670,2290,2290,2295,2290,5629
|
|
20231106,120200,183350375,2290,2285,2290,2285,1000
|
|
20231106,120100,181065285,2280,2280,2280,2280,0
|
|
20231106,120000,181065285,2280,2280,2280,2280,7
|
|
20231106,115900,181049325,2285,2285,2285,2285,100
|
|
20231106,115800,180820825,2280,2280,2280,2280,0
|
|
20231106,115700,180820825,2280,2280,2280,2280,1
|
|
20231106,115600,180818545,2285,2285,2285,2285,0
|
|
20231106,115500,180818545,2285,2285,2285,2285,0
|
|
20231106,115400,180818545,2285,2285,2285,2285,194
|
|
20231106,115300,180375255,2285,2285,2285,2285,0
|
|
20231106,115200,180375255,2285,2285,2285,2285,0
|
|
20231106,115100,180375255,2285,2285,2285,2285,0
|
|
20231106,115000,180375255,2285,2285,2285,2285,0
|
|
20231106,114900,180375255,2285,2285,2285,2285,29
|
|
20231106,114800,180308990,2285,2280,2285,2280,135
|
|
20231106,114700,180000520,2280,2280,2280,2280,10
|
|
20231106,114600,179977720,2280,2280,2280,2280,2160
|
|
20231106,114500,175052920,2275,2275,2275,2275,7
|
|
20231106,114400,175036995,2275,2275,2275,2275,190
|
|
20231106,114300,174604745,2280,2280,2280,2280,1900
|
|
20231106,114200,170272745,2280,2280,2280,2280,100
|
|
20231106,114100,170044745,2280,2280,2280,2280,450
|
|
20231106,114000,169018745,2280,2280,2280,2280,0
|
|
20231106,113900,169018745,2280,2280,2280,2280,262
|
|
20231106,113800,168421385,2280,2275,2280,2275,36
|
|
20231106,113700,168339480,2275,2275,2275,2275,7
|
|
20231106,113600,168323555,2275,2275,2275,2275,0
|
|
20231106,113500,168323555,2275,2275,2275,2275,150
|
|
20231106,113400,167982305,2275,2275,2275,2275,43
|
|
20231106,113300,167884480,2275,2275,2275,2275,42
|
|
20231106,113200,167788930,2275,2275,2275,2275,1207
|
|
20231106,113100,165043005,2275,2275,2275,2275,42
|
|
20231106,113000,164947455,2275,2275,2275,2275,35
|
|
20231106,112900,164867830,2275,2275,2275,2275,122
|
|
20231106,112800,164590280,2275,2275,2275,2275,198
|
|
20231106,112700,164139830,2275,2275,2275,2275,43
|
|
20231106,112600,164042005,2275,2280,2280,2275,57
|
|
20231106,112500,163912080,2285,2280,2285,2280,148
|
|
20231106,112400,163574630,2280,2280,2280,2280,0
|
|
20231106,112300,163574630,2280,2275,2280,2275,228
|
|
20231106,112200,163055290,2275,2275,2275,2275,1
|
|
20231106,112100,163053015,2275,2275,2275,2275,191
|
|
20231106,112000,162618490,2270,2270,2270,2270,204
|
|
20231106,111900,162155410,2270,2270,2275,2270,86
|
|
20231106,111800,161960185,2270,2260,2270,2260,126
|
|
20231106,111700,161674595,2260,2265,2265,2260,4861
|
|
20231106,111600,150677015,2265,2265,2265,2265,156
|
|
20231106,111500,150323675,2265,2265,2265,2265,3
|
|
20231106,111400,150316880,2265,2265,2265,2265,300
|
|
20231106,111300,149637380,2265,2265,2265,2265,0
|
|
20231106,111200,149637380,2265,2265,2265,2265,0
|
|
20231106,111100,149637380,2265,2265,2265,2265,0
|
|
20231106,111000,149637380,2265,2265,2265,2265,50
|
|
20231106,110900,149524130,2280,2280,2280,2265,21
|
|
20231106,110800,149476265,2280,2275,2280,2265,216
|
|
20231106,110700,148985380,2265,2265,2265,2265,8
|
|
20231106,110600,148967260,2265,2265,2265,2265,4177
|
|
20231106,110500,139506355,2270,2285,2285,2270,4625
|
|
20231106,110400,129007455,2270,2275,2285,2270,4024
|
|
20231106,110300,119819945,2275,2275,2275,2275,2080
|
|
20231106,110200,115087945,2275,2275,2275,2275,0
|
|
20231106,110100,115087945,2275,2275,2275,2275,0
|
|
20231106,110000,115087945,2275,2280,2285,2275,4022
|
|
20231106,105900,105921215,2290,2285,2290,2285,4358
|
|
20231106,105800,95942395,2285,2275,2285,2275,842
|
|
20231106,105700,94021305,2280,2280,2280,2280,0
|
|
20231106,105600,94021305,2280,2280,2280,2280,16
|
|
20231106,105500,93984825,2280,2275,2280,2275,247
|
|
20231106,105400,93422680,2275,2275,2275,2275,5
|
|
20231106,105300,93411305,2275,2275,2275,2275,0
|
|
20231106,105200,93411305,2275,2275,2275,2275,1000
|
|
20231106,105100,91136305,2275,2275,2275,2275,0
|
|
20231106,105000,91136305,2275,2275,2275,2275,0
|
|
20231106,104900,91136305,2275,2275,2275,2275,0
|
|
20231106,104800,91136305,2275,2280,2280,2275,2000
|
|
20231106,104700,86583805,2280,2280,2280,2280,0
|
|
20231106,104600,86583805,2280,2280,2280,2280,1000
|
|
20231106,104500,84303805,2280,2280,2280,2280,13
|
|
20231106,104400,84274165,2280,2280,2280,2280,10
|
|
20231106,104300,84251365,2280,2280,2280,2280,0
|
|
20231106,104200,84251365,2280,2280,2280,2280,15
|
|
20231106,104100,84217165,2275,2280,2280,2275,105
|
|
20231106,104000,83978240,2280,2280,2280,2280,0
|
|
20231106,103900,83978240,2280,2280,2280,2280,1
|
|
20231106,103800,83975960,2275,2275,2275,2275,0
|
|
20231106,103700,83975960,2275,2275,2275,2275,0
|
|
20231106,103600,83975960,2275,2275,2275,2275,0
|
|
20231106,103500,83975960,2275,2275,2275,2275,0
|
|
20231106,103400,83975960,2275,2275,2275,2275,0
|
|
20231106,103300,83975960,2275,2275,2275,2275,6
|
|
20231106,103200,83962310,2275,2275,2275,2275,0
|
|
20231106,103100,83962310,2275,2275,2275,2275,650
|
|
20231106,103000,82483560,2280,2280,2280,2280,4
|
|
20231106,102900,82474440,2280,2280,2280,2280,100
|
|
20231106,102800,82246440,2285,2285,2285,2285,0
|
|
20231106,102700,82246440,2285,2285,2285,2285,0
|
|
20231106,102600,82246440,2285,2285,2285,2285,3
|
|
20231106,102500,82239585,2285,2280,2285,2275,244
|
|
20231106,102400,81684415,2285,2285,2285,2285,0
|
|
20231106,102300,81684415,2285,2285,2285,2285,1
|
|
20231106,102200,81682130,2275,2275,2275,2275,0
|
|
20231106,102100,81682130,2275,2275,2275,2275,100
|
|
20231106,102000,81454630,2275,2275,2275,2275,0
|
|
20231106,101900,81454630,2275,2280,2280,2275,2438
|
|
20231106,101800,75905680,2275,2275,2275,2275,0
|
|
20231106,101700,75905680,2275,2275,2275,2275,0
|
|
20231106,101600,75905680,2275,2275,2275,2275,0
|
|
20231106,101500,75905680,2275,2275,2275,2275,0
|
|
20231106,101400,75905680,2275,2275,2275,2275,0
|
|
20231106,101300,75905680,2275,2275,2275,2275,0
|
|
20231106,101200,75905680,2275,2275,2275,2275,0
|
|
20231106,101100,75905680,2275,2280,2280,2275,1000
|
|
20231106,101000,73627185,2280,2280,2280,2280,5
|
|
20231106,100900,73615785,2280,2280,2280,2280,0
|
|
20231106,100800,73615785,2280,2280,2280,2280,0
|
|
20231106,100700,73615785,2280,2280,2280,2280,0
|
|
20231106,100600,73615785,2280,2280,2280,2280,799
|
|
20231106,100500,71794065,2290,2290,2290,2290,0
|
|
20231106,100400,71794065,2290,2290,2290,2290,582
|
|
20231106,100300,70461285,2290,2290,2290,2290,53
|
|
20231106,100200,70339915,2290,2290,2290,2290,365
|
|
20231106,100100,69504065,2285,2285,2285,2285,0
|
|
20231106,100000,69504065,2285,2285,2285,2285,17
|
|
20231106,095900,69465220,2285,2285,2285,2285,1
|
|
20231106,095800,69462935,2285,2285,2285,2285,0
|
|
20231106,095700,69462935,2285,2285,2285,2285,420
|
|
20231106,095600,68503235,2285,2285,2285,2285,0
|
|
20231106,095500,68503235,2285,2285,2285,2285,5
|
|
20231106,095400,68491810,2290,2290,2295,2285,507
|
|
20231106,095300,67331815,2290,2285,2290,2285,152
|
|
20231106,095200,66983740,2285,2285,2285,2285,130
|
|
20231106,095100,66686690,2290,2290,2290,2290,101
|
|
20231106,095000,66455400,2285,2285,2285,2285,100
|
|
20231106,094900,66226900,2290,2290,2290,2290,54
|
|
20231106,094800,66103240,2290,2290,2290,2290,679
|
|
20231106,094700,64548330,2290,2290,2290,2290,523
|
|
20231106,094600,63350660,2290,2290,2290,2290,0
|
|
20231106,094500,63350660,2290,2290,2290,2290,0
|
|
20231106,094400,63350660,2290,2290,2290,2290,0
|
|
20231106,094300,63350660,2290,2290,2290,2290,200
|
|
20231106,094200,62892660,2290,2290,2290,2290,575
|
|
20231106,094100,61575910,2285,2285,2285,2285,4549
|
|
20231106,094000,51181445,2285,2285,2285,2285,575
|
|
20231106,093900,49867570,2280,2280,2280,2280,10
|
|
20231106,093800,49844770,2280,2280,2280,2280,1000
|
|
20231106,093700,47564770,2285,2285,2285,2285,1
|
|
20231106,093600,47562485,2285,2285,2285,2285,0
|
|
20231106,093500,47562485,2285,2280,2285,2280,22
|
|
20231106,093400,47512250,2280,2280,2280,2280,1
|
|
20231106,093300,47509970,2280,2280,2280,2280,1232
|
|
20231106,093200,44701010,2285,2285,2285,2285,0
|
|
20231106,093100,44701010,2285,2285,2285,2280,209
|
|
20231106,093000,44223580,2280,2285,2285,2280,510
|
|
20231106,092900,43058280,2280,2285,2285,2280,1260
|
|
20231106,092800,40179530,2290,2290,2290,2290,539
|
|
20231106,092700,38945220,2290,2290,2290,2290,8
|
|
20231106,092600,38926900,2290,2290,2290,2290,105
|
|
20231106,092500,38686450,2290,2290,2290,2290,500
|
|
20231106,092400,37541450,2290,2290,2290,2290,850
|
|
20231106,092300,35594950,2285,2285,2285,2285,0
|
|
20231106,092200,35594950,2285,2285,2285,2285,1
|
|
20231106,092100,35592665,2285,2285,2285,2280,21
|
|
20231106,092000,35544685,2285,2280,2285,2280,2035
|
|
20231106,091900,30899875,2280,2280,2280,2280,20
|
|
20231106,091800,30854275,2280,2270,2280,2270,930
|
|
20231106,091700,28736275,2275,2275,2275,2275,0
|
|
20231106,091600,28736275,2275,2275,2275,2275,200
|
|
20231106,091500,28281275,2270,2270,2270,2270,0
|
|
20231106,091400,28281275,2270,2270,2270,2270,0
|
|
20231106,091300,28281275,2270,2270,2270,2270,0
|
|
20231106,091200,28281275,2270,2270,2270,2270,100
|
|
20231106,091100,28054275,2275,2270,2275,2270,416
|
|
20231106,091000,27108575,2270,2265,2270,2265,906
|
|
20231106,090900,25056480,2265,2270,2270,2265,3353
|
|
20231106,090800,17451950,2275,2275,2275,2275,1
|
|
20231106,090700,17449675,2275,2275,2275,2275,421
|
|
20231106,090600,16491900,2285,2280,2285,2275,2058
|
|
20231106,090500,11804800,2280,2280,2280,2280,262
|
|
20231106,090400,11207440,2280,2280,2280,2280,2192
|
|
20231106,090300,6209680,2280,2280,2280,2280,0
|
|
20231106,090200,6209680,2280,2280,2280,2280,10
|
|
20231106,090100,6186880,2280,2290,2290,2275,1558
|
|
20231106,090000,2632345,2290,2285,2290,2285,1152
|