627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192400,223189140,2245,2245,2245,2245,772
|
|
20231109,192300,223189140,2245,2245,2245,2245,0
|
|
20231109,192200,223189140,2245,2245,2245,2245,0
|
|
20231109,192100,223189140,2245,2245,2245,2245,0
|
|
20231109,192000,223189140,2245,2245,2245,2245,0
|
|
20231109,191900,223189140,2245,2245,2245,2245,0
|
|
20231109,191800,223189140,2245,2245,2245,2245,0
|
|
20231109,191700,223189140,2245,2245,2245,2245,0
|
|
20231109,191600,223189140,2245,2245,2245,2245,0
|
|
20231109,191500,223189140,2245,2245,2245,2245,0
|
|
20231109,191400,223189140,2245,2245,2245,2245,0
|
|
20231109,191300,223189140,2245,2245,2245,2245,0
|
|
20231109,191200,223189140,2245,2245,2245,2245,0
|
|
20231109,191100,223189140,2245,2245,2245,2245,0
|
|
20231109,191000,223189140,2245,2245,2245,2245,0
|
|
20231109,190900,223189140,2245,2245,2245,2245,0
|
|
20231109,190800,223189140,2245,2245,2245,2245,0
|
|
20231109,190700,223189140,2245,2245,2245,2245,0
|
|
20231109,190600,223189140,2245,2245,2245,2245,0
|
|
20231109,190500,223189140,2245,2245,2245,2245,0
|
|
20231109,190400,223189140,2245,2245,2245,2245,0
|
|
20231109,190300,223189140,2245,2245,2245,2245,0
|
|
20231109,190200,223189140,2245,2245,2245,2245,0
|
|
20231109,190100,223189140,2245,2245,2245,2245,0
|
|
20231109,190000,223189140,2245,2245,2245,2245,0
|
|
20231109,185900,223189140,2245,2245,2245,2245,0
|
|
20231109,185800,223189140,2245,2245,2245,2245,0
|
|
20231109,185700,223189140,2245,2245,2245,2245,0
|
|
20231109,185600,223189140,2245,2245,2245,2245,0
|
|
20231109,185500,223189140,2245,2245,2245,2245,0
|
|
20231109,185400,223189140,2245,2245,2245,2245,772
|
|
20231109,185300,223189140,2245,2245,2245,2245,0
|
|
20231109,185200,223189140,2245,2245,2245,2245,0
|
|
20231109,185100,223189140,2245,2245,2245,2245,0
|
|
20231109,185000,223189140,2245,2245,2245,2245,0
|
|
20231109,184900,223189140,2245,2245,2245,2245,0
|
|
20231109,184800,223189140,2245,2245,2245,2245,0
|
|
20231109,184700,223189140,2245,2245,2245,2245,0
|
|
20231109,184600,223189140,2245,2245,2245,2245,0
|
|
20231109,184500,223189140,2245,2245,2245,2245,0
|
|
20231109,184400,223189140,2245,2245,2245,2245,0
|
|
20231109,184300,223189140,2245,2245,2245,2245,0
|
|
20231109,184200,223189140,2245,2245,2245,2245,0
|
|
20231109,184100,223189140,2245,2245,2245,2245,0
|
|
20231109,184000,223189140,2245,2245,2245,2245,0
|
|
20231109,183900,223189140,2245,2245,2245,2245,0
|
|
20231109,183800,223189140,2245,2245,2245,2245,0
|
|
20231109,183700,223189140,2245,2245,2245,2245,0
|
|
20231109,183600,223189140,2245,2245,2245,2245,0
|
|
20231109,183500,223189140,2245,2245,2245,2245,0
|
|
20231109,183400,223189140,2245,2245,2245,2245,0
|
|
20231109,183300,223189140,2245,2245,2245,2245,0
|
|
20231109,183200,223189140,2245,2245,2245,2245,0
|
|
20231109,183100,223189140,2245,2245,2245,2245,0
|
|
20231109,183000,223189140,2245,2245,2245,2245,0
|
|
20231109,182900,223189140,2245,2245,2245,2245,0
|
|
20231109,182800,223189140,2245,2245,2245,2245,0
|
|
20231109,182700,223189140,2245,2245,2245,2245,0
|
|
20231109,182600,223189140,2245,2245,2245,2245,0
|
|
20231109,182500,223189140,2245,2245,2245,2245,0
|
|
20231109,182400,223189140,2245,2245,2245,2245,772
|
|
20231109,182300,223189140,2245,2245,2245,2245,0
|
|
20231109,182200,223189140,2245,2245,2245,2245,0
|
|
20231109,182100,223189140,2245,2245,2245,2245,0
|
|
20231109,182000,223189140,2245,2245,2245,2245,0
|
|
20231109,181900,223189140,2245,2245,2245,2245,0
|
|
20231109,181800,223189140,2245,2245,2245,2245,0
|
|
20231109,181700,223189140,2245,2245,2245,2245,0
|
|
20231109,181600,223189140,2245,2245,2245,2245,0
|
|
20231109,181500,223189140,2245,2245,2245,2245,0
|
|
20231109,181400,223189140,2245,2245,2245,2245,0
|
|
20231109,181300,223189140,2245,2245,2245,2245,0
|
|
20231109,181200,223189140,2245,2245,2245,2245,0
|
|
20231109,181100,223189140,2245,2245,2245,2245,0
|
|
20231109,181000,223189140,2245,2245,2245,2245,0
|
|
20231109,180900,223189140,2245,2245,2245,2245,0
|
|
20231109,180800,223189140,2245,2245,2245,2245,0
|
|
20231109,180700,223189140,2245,2245,2245,2245,0
|
|
20231109,180600,223189140,2245,2245,2245,2245,0
|
|
20231109,180500,223189140,2245,2245,2245,2245,0
|
|
20231109,180400,223189140,2245,2245,2245,2245,0
|
|
20231109,180300,223189140,2245,2245,2245,2245,0
|
|
20231109,180200,223189140,2245,2245,2245,2245,0
|
|
20231109,180100,223189140,2245,2245,2245,2245,0
|
|
20231109,180000,223189140,2245,2245,2245,2245,0
|
|
20231109,175900,223189140,2245,2245,2245,2245,0
|
|
20231109,175800,223189140,2245,2245,2245,2245,0
|
|
20231109,175700,223189140,2245,2245,2245,2245,0
|
|
20231109,175600,223189140,2245,2245,2245,2245,0
|
|
20231109,175500,223189140,2245,2245,2245,2245,0
|
|
20231109,175400,223189140,2245,2245,2245,2245,772
|
|
20231109,175300,223189140,2245,2245,2245,2245,0
|
|
20231109,175200,223189140,2245,2245,2245,2245,0
|
|
20231109,175100,223189140,2245,2245,2245,2245,0
|
|
20231109,175000,223189140,2245,2245,2245,2245,0
|
|
20231109,174900,223189140,2245,2245,2245,2245,0
|
|
20231109,174800,223189140,2245,2245,2245,2245,0
|
|
20231109,174700,223189140,2245,2245,2245,2245,0
|
|
20231109,174600,223189140,2245,2245,2245,2245,0
|
|
20231109,174500,223189140,2245,2245,2245,2245,0
|
|
20231109,174400,223189140,2245,2245,2245,2245,0
|
|
20231109,174300,223189140,2245,2245,2245,2245,0
|
|
20231109,174200,223189140,2245,2245,2245,2245,0
|
|
20231109,174100,223189140,2245,2245,2245,2245,0
|
|
20231109,174000,223189140,2245,2245,2245,2245,0
|
|
20231109,173900,223189140,2245,2245,2245,2245,0
|
|
20231109,173800,223189140,2245,2245,2245,2245,0
|
|
20231109,173700,223189140,2245,2245,2245,2245,0
|
|
20231109,173600,223189140,2245,2245,2245,2245,0
|
|
20231109,173500,223189140,2245,2245,2245,2245,0
|
|
20231109,173400,223189140,2245,2245,2245,2245,0
|
|
20231109,173300,223189140,2245,2245,2245,2245,0
|
|
20231109,173200,223189140,2245,2245,2245,2245,0
|
|
20231109,173100,223189140,2245,2245,2245,2245,0
|
|
20231109,173000,223189140,2245,2245,2245,2245,0
|
|
20231109,172900,223189140,2245,2245,2245,2245,0
|
|
20231109,172800,223189140,2245,2245,2245,2245,0
|
|
20231109,172700,223189140,2245,2245,2245,2245,0
|
|
20231109,172600,223189140,2245,2245,2245,2245,0
|
|
20231109,172500,223189140,2245,2245,2245,2245,0
|
|
20231109,172400,223189140,2245,2245,2245,2245,772
|
|
20231109,172300,223189140,2245,2245,2245,2245,0
|
|
20231109,172200,223189140,2245,2245,2245,2245,0
|
|
20231109,172100,223189140,2245,2245,2245,2245,0
|
|
20231109,172000,223189140,2245,2245,2245,2245,0
|
|
20231109,171900,223189140,2245,2245,2245,2245,0
|
|
20231109,171800,223189140,2245,2245,2245,2245,0
|
|
20231109,171700,223189140,2245,2245,2245,2245,0
|
|
20231109,171600,223189140,2245,2245,2245,2245,0
|
|
20231109,171500,223189140,2245,2245,2245,2245,0
|
|
20231109,171400,223189140,2245,2245,2245,2245,0
|
|
20231109,171300,223189140,2245,2245,2245,2245,0
|
|
20231109,171200,223189140,2245,2245,2245,2245,0
|
|
20231109,171100,223189140,2245,2245,2245,2245,0
|
|
20231109,171000,223189140,2245,2245,2245,2245,0
|
|
20231109,170900,223189140,2245,2245,2245,2245,0
|
|
20231109,170800,223189140,2245,2245,2245,2245,0
|
|
20231109,170700,223189140,2245,2245,2245,2245,0
|
|
20231109,170600,223189140,2245,2245,2245,2245,0
|
|
20231109,170500,223189140,2245,2245,2245,2245,0
|
|
20231109,170400,223189140,2245,2245,2245,2245,0
|
|
20231109,170300,223189140,2245,2245,2245,2245,0
|
|
20231109,170200,223189140,2245,2245,2245,2245,0
|
|
20231109,170100,223189140,2245,2245,2245,2245,0
|
|
20231109,170000,223189140,2245,2245,2245,2245,0
|
|
20231109,165900,223189140,2245,2245,2245,2245,0
|
|
20231109,165800,223189140,2245,2245,2245,2245,0
|
|
20231109,165700,223189140,2245,2245,2245,2245,0
|
|
20231109,165600,223189140,2245,2245,2245,2245,0
|
|
20231109,165500,223189140,2245,2245,2245,2245,0
|
|
20231109,165400,223189140,2245,2245,2245,2245,772
|
|
20231109,165300,223189140,2245,2245,2245,2245,0
|
|
20231109,165200,223189140,2245,2245,2245,2245,0
|
|
20231109,165100,223189140,2245,2245,2245,2245,0
|
|
20231109,165000,223189140,2245,2245,2245,2245,0
|
|
20231109,164900,223189140,2245,2245,2245,2245,0
|
|
20231109,164800,223189140,2245,2245,2245,2245,0
|
|
20231109,164700,223189140,2245,2245,2245,2245,0
|
|
20231109,164600,223189140,2245,2245,2245,2245,0
|
|
20231109,164500,223189140,2245,2245,2245,2245,0
|
|
20231109,164400,223189140,2245,2245,2245,2245,0
|
|
20231109,164300,223189140,2245,2245,2245,2245,0
|
|
20231109,164200,223189140,2245,2245,2245,2245,0
|
|
20231109,164100,223189140,2245,2245,2245,2245,0
|
|
20231109,164000,223189140,2245,2245,2245,2245,0
|
|
20231109,163900,223189140,2245,2245,2245,2245,0
|
|
20231109,163800,223189140,2245,2245,2245,2245,0
|
|
20231109,163700,223189140,2245,2245,2245,2245,0
|
|
20231109,163600,223189140,2245,2245,2245,2245,0
|
|
20231109,163500,223189140,2245,2245,2245,2245,0
|
|
20231109,163400,223189140,2245,2245,2245,2245,0
|
|
20231109,163300,223189140,2245,2245,2245,2245,0
|
|
20231109,163200,223189140,2245,2245,2245,2245,0
|
|
20231109,163100,223189140,2245,2245,2245,2245,0
|
|
20231109,163000,223189140,2245,2245,2245,2245,0
|
|
20231109,162900,223189140,2245,2245,2245,2245,0
|
|
20231109,162800,223189140,2245,2245,2245,2245,0
|
|
20231109,162700,223189140,2245,2245,2245,2245,0
|
|
20231109,162600,223189140,2245,2245,2245,2245,0
|
|
20231109,162500,223189140,2245,2245,2245,2245,0
|
|
20231109,162400,223189140,2245,2245,2245,2245,772
|
|
20231109,162300,223189140,2245,2245,2245,2245,0
|
|
20231109,162200,223189140,2245,2245,2245,2245,0
|
|
20231109,162100,223189140,2245,2245,2245,2245,0
|
|
20231109,162000,223189140,2245,2245,2245,2245,0
|
|
20231109,161900,223189140,2245,2245,2245,2245,0
|
|
20231109,161800,223189140,2245,2245,2245,2245,0
|
|
20231109,161700,223189140,2245,2245,2245,2245,0
|
|
20231109,161600,223189140,2245,2245,2245,2245,0
|
|
20231109,161500,223189140,2245,2245,2245,2245,0
|
|
20231109,161400,223189140,2245,2245,2245,2245,0
|
|
20231109,161300,223189140,2245,2245,2245,2245,0
|
|
20231109,161200,223189140,2245,2245,2245,2245,0
|
|
20231109,161100,223189140,2245,2245,2245,2245,0
|
|
20231109,161000,223189140,2245,2245,2245,2245,0
|
|
20231109,160900,223189140,2245,2245,2245,2245,0
|
|
20231109,160800,223189140,2245,2245,2245,2245,0
|
|
20231109,160700,223189140,2245,2245,2245,2245,0
|
|
20231109,160600,223189140,2245,2245,2245,2245,0
|
|
20231109,160500,223189140,2245,2245,2245,2245,0
|
|
20231109,160400,223189140,2245,2245,2245,2245,0
|
|
20231109,160300,223189140,2245,2245,2245,2245,0
|
|
20231109,160200,223189140,2245,2245,2245,2245,0
|
|
20231109,160100,223189140,2245,2245,2245,2245,0
|
|
20231109,160000,223189140,2245,2245,2245,2245,0
|
|
20231109,155900,223189140,2245,2245,2245,2245,0
|
|
20231109,155800,223189140,2245,2245,2245,2245,0
|
|
20231109,155700,223189140,2245,2245,2245,2245,0
|
|
20231109,155600,223189140,2245,2245,2245,2245,0
|
|
20231109,155500,223189140,2245,2245,2245,2245,0
|
|
20231109,155400,223189140,2245,2245,2245,2245,772
|
|
20231109,155300,223189140,2245,2245,2245,2245,0
|
|
20231109,155200,223189140,2245,2245,2245,2245,0
|
|
20231109,155100,223189140,2245,2245,2245,2245,0
|
|
20231109,155000,223189140,2245,2245,2245,2245,0
|
|
20231109,154900,223189140,2245,2245,2245,2245,0
|
|
20231109,154800,223189140,2245,2245,2245,2245,0
|
|
20231109,154700,223189140,2245,2245,2245,2245,0
|
|
20231109,154600,223189140,2245,2245,2245,2245,0
|
|
20231109,154500,223189140,2245,2245,2245,2245,0
|
|
20231109,154400,223189140,2245,2245,2245,2245,0
|
|
20231109,154300,223189140,2245,2245,2245,2245,0
|
|
20231109,154200,223189140,2245,2245,2245,2245,0
|
|
20231109,154100,223189140,2245,2245,2245,2245,0
|
|
20231109,154000,223189140,2245,2245,2245,2245,0
|
|
20231109,153900,223189140,2245,2245,2245,2245,0
|
|
20231109,153800,223189140,2245,2245,2245,2245,0
|
|
20231109,153700,223189140,2245,2245,2245,2245,0
|
|
20231109,153600,223189140,2245,2245,2245,2245,0
|
|
20231109,153500,223189140,2245,2245,2245,2245,0
|
|
20231109,153400,223189140,2245,2245,2245,2245,0
|
|
20231109,153300,223189140,2245,2245,2245,2245,0
|
|
20231109,153200,223189140,2245,2245,2245,2245,0
|
|
20231109,153100,223189140,2245,2245,2245,2245,0
|
|
20231109,153000,223189140,2245,2245,2245,2245,772
|
|
20231109,152900,221456000,2245,2245,2245,2245,0
|
|
20231109,152800,221456000,2245,2245,2245,2245,0
|
|
20231109,152700,221456000,2245,2245,2245,2245,0
|
|
20231109,152600,221456000,2245,2245,2245,2245,0
|
|
20231109,152500,221456000,2245,2245,2245,2245,0
|
|
20231109,152400,221456000,2245,2245,2245,2245,0
|
|
20231109,152300,221456000,2245,2245,2245,2245,0
|
|
20231109,152200,221456000,2245,2245,2245,2245,0
|
|
20231109,152100,221456000,2245,2245,2245,2245,0
|
|
20231109,152000,221456000,2245,2245,2245,2245,0
|
|
20231109,151900,221456000,2245,2245,2245,2240,343
|
|
20231109,151800,220687000,2245,2245,2245,2245,1
|
|
20231109,151700,220684755,2245,2245,2245,2245,0
|
|
20231109,151600,220684755,2245,2245,2245,2245,0
|
|
20231109,151500,220684755,2245,2245,2245,2245,0
|
|
20231109,151400,220684755,2245,2245,2245,2245,0
|
|
20231109,151300,220684755,2245,2245,2245,2245,72
|
|
20231109,151200,220523115,2245,2245,2245,2245,0
|
|
20231109,151100,220523115,2245,2245,2245,2245,0
|
|
20231109,151000,220523115,2245,2245,2245,2245,0
|
|
20231109,150900,220523115,2245,2245,2245,2245,0
|
|
20231109,150800,220523115,2245,2245,2245,2245,1
|
|
20231109,150700,220520870,2250,2250,2250,2250,5
|
|
20231109,150600,220509620,2250,2250,2250,2250,0
|
|
20231109,150500,220509620,2250,2250,2250,2250,0
|
|
20231109,150400,220509620,2250,2250,2250,2250,0
|
|
20231109,150300,220509620,2250,2240,2250,2240,1110
|
|
20231109,150200,218015720,2250,2250,2250,2250,0
|
|
20231109,150100,218015720,2250,2250,2250,2250,0
|
|
20231109,150000,218015720,2250,2250,2250,2250,700
|
|
20231109,145900,216440720,2240,2240,2240,2240,0
|
|
20231109,145800,216440720,2240,2240,2240,2240,1
|
|
20231109,145700,216438480,2250,2250,2250,2250,0
|
|
20231109,145600,216438480,2250,2250,2250,2250,0
|
|
20231109,145500,216438480,2250,2250,2250,2250,1
|
|
20231109,145400,216436230,2250,2250,2250,2250,0
|
|
20231109,145300,216436230,2250,2250,2250,2250,3
|
|
20231109,145200,216429480,2250,2240,2250,2240,171
|
|
20231109,145100,216046230,2250,2250,2250,2250,2
|
|
20231109,145000,216041730,2240,2245,2245,2240,2000
|
|
20231109,144900,211561490,2245,2245,2245,2245,263
|
|
20231109,144800,210971055,2250,2250,2250,2250,414
|
|
20231109,144700,210039555,2255,2255,2255,2255,0
|
|
20231109,144600,210039555,2255,2255,2255,2255,0
|
|
20231109,144500,210039555,2255,2255,2255,2255,0
|
|
20231109,144400,210039555,2255,2255,2255,2255,0
|
|
20231109,144300,210039555,2255,2255,2255,2255,1
|
|
20231109,144200,210037300,2240,2245,2245,2240,1000
|
|
20231109,144100,207797080,2255,2255,2255,2255,0
|
|
20231109,144000,207797080,2255,2255,2255,2255,0
|
|
20231109,143900,207797080,2255,2255,2255,2255,10
|
|
20231109,143800,207774530,2255,2255,2255,2255,0
|
|
20231109,143700,207774530,2255,2255,2255,2255,0
|
|
20231109,143600,207774530,2255,2255,2255,2255,0
|
|
20231109,143500,207774530,2255,2255,2255,2255,0
|
|
20231109,143400,207774530,2255,2255,2255,2255,0
|
|
20231109,143300,207774530,2255,2255,2255,2255,0
|
|
20231109,143200,207774530,2255,2255,2255,2255,0
|
|
20231109,143100,207774530,2255,2255,2255,2255,0
|
|
20231109,143000,207774530,2255,2255,2255,2255,0
|
|
20231109,142900,207774530,2255,2255,2255,2255,0
|
|
20231109,142800,207774530,2255,2255,2255,2255,0
|
|
20231109,142700,207774530,2255,2255,2255,2255,0
|
|
20231109,142600,207774530,2255,2255,2255,2255,1
|
|
20231109,142500,207772275,2255,2255,2255,2255,10
|
|
20231109,142400,207749725,2240,2240,2240,2240,0
|
|
20231109,142300,207749725,2240,2240,2240,2240,2000
|
|
20231109,142200,203269725,2240,2240,2240,2240,0
|
|
20231109,142100,203269725,2240,2240,2240,2240,137
|
|
20231109,142000,202962845,2240,2240,2240,2240,0
|
|
20231109,141900,202962845,2240,2240,2240,2240,0
|
|
20231109,141800,202962845,2240,2240,2240,2240,0
|
|
20231109,141700,202962845,2240,2240,2240,2240,0
|
|
20231109,141600,202962845,2240,2240,2240,2240,0
|
|
20231109,141500,202962845,2240,2240,2240,2240,0
|
|
20231109,141400,202962845,2240,2240,2240,2240,0
|
|
20231109,141300,202962845,2240,2240,2240,2240,0
|
|
20231109,141200,202962845,2240,2240,2240,2240,0
|
|
20231109,141100,202962845,2240,2240,2240,2240,0
|
|
20231109,141000,202962845,2240,2240,2240,2240,0
|
|
20231109,140900,202962845,2240,2240,2240,2240,50
|
|
20231109,140800,202850845,2240,2240,2240,2240,0
|
|
20231109,140700,202850845,2240,2240,2240,2240,0
|
|
20231109,140600,202850845,2240,2240,2240,2240,0
|
|
20231109,140500,202850845,2240,2240,2240,2240,0
|
|
20231109,140400,202850845,2240,2240,2240,2240,0
|
|
20231109,140300,202850845,2240,2240,2240,2240,0
|
|
20231109,140200,202850845,2240,2240,2240,2240,0
|
|
20231109,140100,202850845,2240,2240,2240,2240,0
|
|
20231109,140000,202850845,2240,2240,2240,2240,0
|
|
20231109,135900,202850845,2240,2240,2240,2240,0
|
|
20231109,135800,202850845,2240,2240,2240,2240,0
|
|
20231109,135700,202850845,2240,2240,2240,2240,0
|
|
20231109,135600,202850845,2240,2240,2240,2240,0
|
|
20231109,135500,202850845,2240,2240,2240,2240,1
|
|
20231109,135400,202848605,2240,2240,2240,2240,0
|
|
20231109,135300,202848605,2240,2240,2240,2240,600
|
|
20231109,135200,201504605,2250,2250,2250,2250,0
|
|
20231109,135100,201504605,2250,2250,2250,2250,0
|
|
20231109,135000,201504605,2250,2250,2250,2250,0
|
|
20231109,134900,201504605,2250,2250,2250,2250,0
|
|
20231109,134800,201504605,2250,2250,2250,2250,0
|
|
20231109,134700,201504605,2250,2250,2250,2250,0
|
|
20231109,134600,201504605,2250,2250,2250,2250,504
|
|
20231109,134500,200370605,2255,2255,2255,2255,0
|
|
20231109,134400,200370605,2255,2255,2255,2255,0
|
|
20231109,134300,200370605,2255,2255,2255,2255,0
|
|
20231109,134200,200370605,2255,2255,2255,2255,0
|
|
20231109,134100,200370605,2255,2255,2255,2255,0
|
|
20231109,134000,200370605,2255,2255,2255,2255,0
|
|
20231109,133900,200370605,2255,2255,2255,2255,0
|
|
20231109,133800,200370605,2255,2255,2255,2255,0
|
|
20231109,133700,200370605,2255,2255,2255,2255,0
|
|
20231109,133600,200370605,2255,2255,2255,2255,0
|
|
20231109,133500,200370605,2255,2255,2255,2255,0
|
|
20231109,133400,200370605,2255,2255,2255,2255,600
|
|
20231109,133300,199017605,2250,2250,2250,2250,0
|
|
20231109,133200,199017605,2250,2250,2250,2250,0
|
|
20231109,133100,199017605,2250,2250,2250,2250,0
|
|
20231109,133000,199017605,2250,2250,2250,2250,0
|
|
20231109,132900,199017605,2250,2250,2250,2250,239
|
|
20231109,132800,198479855,2255,2255,2255,2255,1
|
|
20231109,132700,198477600,2255,2255,2255,2255,0
|
|
20231109,132600,198477600,2255,2255,2255,2255,0
|
|
20231109,132500,198477600,2255,2255,2255,2255,0
|
|
20231109,132400,198477600,2255,2255,2255,2255,0
|
|
20231109,132300,198477600,2255,2255,2255,2255,0
|
|
20231109,132200,198477600,2255,2255,2255,2255,0
|
|
20231109,132100,198477600,2255,2255,2255,2255,0
|
|
20231109,132000,198477600,2255,2255,2255,2255,110
|
|
20231109,131900,198229550,2250,2250,2250,2250,2
|
|
20231109,131800,198225050,2250,2250,2250,2250,20
|
|
20231109,131700,198180050,2250,2250,2250,2250,0
|
|
20231109,131600,198180050,2250,2250,2250,2250,0
|
|
20231109,131500,198180050,2250,2250,2250,2250,0
|
|
20231109,131400,198180050,2250,2250,2250,2250,0
|
|
20231109,131300,198180050,2250,2250,2250,2250,0
|
|
20231109,131200,198180050,2250,2250,2250,2250,41
|
|
20231109,131100,198087800,2255,2255,2255,2255,0
|
|
20231109,131000,198087800,2255,2255,2255,2255,0
|
|
20231109,130900,198087800,2255,2255,2255,2255,0
|
|
20231109,130800,198087800,2255,2255,2255,2255,0
|
|
20231109,130700,198087800,2255,2255,2255,2255,0
|
|
20231109,130600,198087800,2255,2255,2255,2255,0
|
|
20231109,130500,198087800,2255,2255,2255,2255,0
|
|
20231109,130400,198087800,2255,2255,2255,2255,0
|
|
20231109,130300,198087800,2255,2255,2255,2255,100
|
|
20231109,130200,197862300,2255,2255,2255,2255,100
|
|
20231109,130100,197636800,2250,2250,2250,2250,0
|
|
20231109,130000,197636800,2250,2250,2250,2250,0
|
|
20231109,125900,197636800,2250,2250,2250,2250,96
|
|
20231109,125800,197420800,2240,2240,2240,2240,0
|
|
20231109,125700,197420800,2240,2240,2240,2240,0
|
|
20231109,125600,197420800,2240,2250,2250,2240,4
|
|
20231109,125500,197411810,2255,2250,2255,2250,195
|
|
20231109,125400,196973050,2245,2245,2245,2245,0
|
|
20231109,125300,196973050,2245,2245,2245,2245,0
|
|
20231109,125200,196973050,2245,2245,2245,2245,0
|
|
20231109,125100,196973050,2245,2245,2245,2245,0
|
|
20231109,125000,196973050,2245,2245,2245,2245,0
|
|
20231109,124900,196973050,2245,2245,2245,2245,1
|
|
20231109,124800,196970805,2245,2245,2245,2245,5
|
|
20231109,124700,196959580,2245,2245,2245,2245,5
|
|
20231109,124600,196948355,2250,2250,2250,2250,400
|
|
20231109,124500,196048355,2245,2245,2245,2245,0
|
|
20231109,124400,196048355,2245,2245,2245,2245,705
|
|
20231109,124300,194465630,2250,2250,2250,2250,30
|
|
20231109,124200,194398130,2260,2260,2260,2260,0
|
|
20231109,124100,194398130,2260,2260,2260,2260,0
|
|
20231109,124000,194398130,2260,2260,2260,2260,0
|
|
20231109,123900,194398130,2260,2260,2260,2260,1
|
|
20231109,123800,194395870,2250,2250,2250,2250,0
|
|
20231109,123700,194395870,2250,2260,2260,2250,1228
|
|
20231109,123600,191632860,2260,2260,2260,2260,0
|
|
20231109,123500,191632860,2260,2260,2260,2260,0
|
|
20231109,123400,191632860,2260,2260,2260,2260,0
|
|
20231109,123300,191632860,2260,2260,2260,2260,1
|
|
20231109,123200,191630600,2255,2255,2255,2255,0
|
|
20231109,123100,191630600,2255,2255,2255,2255,390
|
|
20231109,123000,190751150,2265,2265,2265,2265,0
|
|
20231109,122900,190751150,2265,2265,2265,2265,0
|
|
20231109,122800,190751150,2265,2265,2265,2265,0
|
|
20231109,122700,190751150,2265,2265,2265,2265,0
|
|
20231109,122600,190751150,2265,2265,2265,2265,200
|
|
20231109,122500,190298150,2265,2265,2265,2265,0
|
|
20231109,122400,190298150,2265,2265,2265,2265,0
|
|
20231109,122300,190298150,2265,2265,2265,2265,5
|
|
20231109,122200,190286825,2265,2265,2265,2265,0
|
|
20231109,122100,190286825,2265,2255,2265,2255,106
|
|
20231109,122000,190047760,2250,2250,2250,2250,0
|
|
20231109,121900,190047760,2250,2255,2255,2250,54
|
|
20231109,121800,189926145,2260,2260,2260,2260,0
|
|
20231109,121700,189926145,2260,2260,2260,2260,0
|
|
20231109,121600,189926145,2260,2260,2260,2260,16
|
|
20231109,121500,189889985,2255,2255,2255,2255,0
|
|
20231109,121400,189889985,2255,2255,2255,2255,0
|
|
20231109,121300,189889985,2255,2255,2255,2255,0
|
|
20231109,121200,189889985,2255,2255,2255,2255,0
|
|
20231109,121100,189889985,2255,2255,2255,2255,0
|
|
20231109,121000,189889985,2255,2255,2255,2255,0
|
|
20231109,120900,189889985,2255,2255,2255,2255,0
|
|
20231109,120800,189889985,2255,2255,2255,2255,0
|
|
20231109,120700,189889985,2255,2255,2255,2255,0
|
|
20231109,120600,189889985,2255,2265,2265,2255,396
|
|
20231109,120500,188996985,2270,2270,2270,2270,0
|
|
20231109,120400,188996985,2270,2270,2270,2270,0
|
|
20231109,120300,188996985,2270,2270,2270,2270,3
|
|
20231109,120200,188990175,2270,2270,2270,2270,0
|
|
20231109,120100,188990175,2270,2270,2270,2270,440
|
|
20231109,120000,187991375,2270,2270,2270,2270,0
|
|
20231109,115900,187991375,2270,2270,2270,2270,0
|
|
20231109,115800,187991375,2270,2270,2270,2270,400
|
|
20231109,115700,187083375,2255,2255,2255,2255,0
|
|
20231109,115600,187083375,2255,2255,2255,2255,0
|
|
20231109,115500,187083375,2255,2255,2255,2255,0
|
|
20231109,115400,187083375,2255,2255,2255,2255,0
|
|
20231109,115300,187083375,2255,2255,2255,2255,0
|
|
20231109,115200,187083375,2255,2255,2255,2255,0
|
|
20231109,115100,187083375,2255,2255,2255,2255,0
|
|
20231109,115000,187083375,2255,2255,2255,2255,8
|
|
20231109,114900,187065335,2255,2255,2255,2255,1
|
|
20231109,114800,187063080,2260,2260,2260,2260,0
|
|
20231109,114700,187063080,2260,2260,2260,2260,400
|
|
20231109,114600,186159080,2265,2265,2265,2265,0
|
|
20231109,114500,186159080,2265,2265,2265,2265,154
|
|
20231109,114400,185810270,2270,2270,2270,2270,0
|
|
20231109,114300,185810270,2270,2270,2270,2270,0
|
|
20231109,114200,185810270,2270,2270,2270,2270,0
|
|
20231109,114100,185810270,2270,2270,2270,2270,0
|
|
20231109,114000,185810270,2270,2270,2270,2270,0
|
|
20231109,113900,185810270,2270,2270,2270,2270,100
|
|
20231109,113800,185583270,2270,2265,2270,2265,1017
|
|
20231109,113700,183277555,2265,2265,2265,2265,29
|
|
20231109,113600,183211870,2270,2270,2270,2270,116
|
|
20231109,113500,182948550,2275,2270,2275,2270,302
|
|
20231109,113400,182263000,2265,2265,2265,2265,255
|
|
20231109,113300,181685425,2265,2265,2265,2265,0
|
|
20231109,113200,181685425,2265,2265,2265,2265,0
|
|
20231109,113100,181685425,2265,2255,2265,2255,190
|
|
20231109,113000,181256875,2255,2255,2255,2255,1
|
|
20231109,112900,181254620,2255,2255,2255,2255,50
|
|
20231109,112800,181141870,2255,2255,2255,2255,0
|
|
20231109,112700,181141870,2255,2255,2255,2255,0
|
|
20231109,112600,181141870,2255,2255,2255,2255,400
|
|
20231109,112500,180239870,2255,2255,2255,2255,0
|
|
20231109,112400,180239870,2255,2255,2255,2255,50
|
|
20231109,112300,180127120,2255,2255,2255,2255,13
|
|
20231109,112200,180097805,2255,2255,2255,2255,0
|
|
20231109,112100,180097805,2255,2255,2255,2255,50
|
|
20231109,112000,179985055,2250,2250,2250,2250,175
|
|
20231109,111900,179591305,2255,2255,2255,2255,526
|
|
20231109,111800,178405175,2260,2260,2260,2260,0
|
|
20231109,111700,178405175,2260,2260,2260,2260,500
|
|
20231109,111600,177275175,2265,2265,2265,2265,0
|
|
20231109,111500,177275175,2265,2265,2265,2265,1
|
|
20231109,111400,177272910,2265,2265,2265,2265,0
|
|
20231109,111300,177272910,2265,2265,2265,2265,0
|
|
20231109,111200,177272910,2265,2260,2265,2260,10
|
|
20231109,111100,177250300,2255,2255,2255,2255,0
|
|
20231109,111000,177250300,2255,2260,2260,2255,199
|
|
20231109,110900,176801345,2260,2260,2260,2260,0
|
|
20231109,110800,176801345,2260,2260,2260,2260,8
|
|
20231109,110700,176783265,2260,2260,2260,2260,401
|
|
20231109,110600,175877005,2260,2260,2260,2260,16
|
|
20231109,110500,175840845,2260,2260,2260,2260,5
|
|
20231109,110400,175829545,2260,2260,2260,2260,0
|
|
20231109,110300,175829545,2260,2260,2260,2260,45
|
|
20231109,110200,175727845,2260,2260,2260,2260,0
|
|
20231109,110100,175727845,2260,2260,2260,2260,1
|
|
20231109,110000,175725585,2260,2260,2260,2260,0
|
|
20231109,105900,175725585,2260,2260,2260,2260,0
|
|
20231109,105800,175725585,2260,2260,2260,2260,0
|
|
20231109,105700,175725585,2260,2260,2260,2260,100
|
|
20231109,105600,175499585,2260,2260,2260,2260,1000
|
|
20231109,105500,173239585,2260,2260,2260,2260,0
|
|
20231109,105400,173239585,2260,2260,2260,2260,0
|
|
20231109,105300,173239585,2260,2260,2260,2260,0
|
|
20231109,105200,173239585,2260,2260,2260,2260,0
|
|
20231109,105100,173239585,2260,2260,2260,2260,0
|
|
20231109,105000,173239585,2260,2260,2260,2260,1
|
|
20231109,104900,173237325,2260,2260,2260,2260,200
|
|
20231109,104800,172785325,2260,2260,2260,2260,0
|
|
20231109,104700,172785325,2260,2260,2260,2260,641
|
|
20231109,104600,171336665,2255,2255,2255,2255,0
|
|
20231109,104500,171336665,2255,2255,2255,2255,0
|
|
20231109,104400,171336665,2255,2255,2255,2255,0
|
|
20231109,104300,171336665,2255,2255,2255,2255,0
|
|
20231109,104200,171336665,2255,2255,2255,2255,0
|
|
20231109,104100,171336665,2255,2255,2255,2255,0
|
|
20231109,104000,171336665,2255,2245,2255,2245,33449
|
|
20231109,103900,96219065,2245,2245,2245,2245,0
|
|
20231109,103800,96219065,2245,2245,2245,2245,1
|
|
20231109,103700,96216820,2245,2245,2245,2245,10
|
|
20231109,103600,96194370,2245,2245,2245,2245,0
|
|
20231109,103500,96194370,2245,2245,2245,2245,1681
|
|
20231109,103400,92420525,2245,2245,2245,2245,4303
|
|
20231109,103300,82760290,2240,2240,2240,2240,0
|
|
20231109,103200,82760290,2240,2240,2240,2240,0
|
|
20231109,103100,82760290,2240,2245,2245,2240,106
|
|
20231109,103000,82522840,2245,2245,2245,2245,0
|
|
20231109,102900,82522840,2245,2245,2245,2245,17
|
|
20231109,102800,82484675,2245,2245,2245,2245,318
|
|
20231109,102700,81770765,2240,2240,2240,2240,380
|
|
20231109,102600,80919565,2240,2240,2240,2240,12
|
|
20231109,102500,80892685,2235,2240,2240,2235,2
|
|
20231109,102400,80888210,2240,2240,2240,2240,1000
|
|
20231109,102300,78648210,2240,2235,2240,2235,1111
|
|
20231109,102200,76165115,2235,2235,2235,2235,0
|
|
20231109,102100,76165115,2235,2235,2235,2235,50
|
|
20231109,102000,76053365,2235,2235,2235,2235,6
|
|
20231109,101900,76039955,2235,2235,2235,2235,0
|
|
20231109,101800,76039955,2235,2235,2235,2235,0
|
|
20231109,101700,76039955,2235,2235,2235,2235,0
|
|
20231109,101600,76039955,2235,2235,2235,2235,0
|
|
20231109,101500,76039955,2235,2235,2235,2235,0
|
|
20231109,101400,76039955,2235,2235,2235,2235,50
|
|
20231109,101300,75928205,2220,2220,2220,2220,200
|
|
20231109,101200,75484205,2220,2220,2220,2220,45
|
|
20231109,101100,75384305,2220,2225,2225,2220,257
|
|
20231109,101000,74813415,2220,2220,2220,2220,0
|
|
20231109,100900,74813415,2220,2225,2225,2220,540
|
|
20231109,100800,73612150,2230,2230,2230,2230,99
|
|
20231109,100700,73391380,2235,2235,2235,2235,0
|
|
20231109,100600,73391380,2235,2235,2235,2235,0
|
|
20231109,100500,73391380,2235,2235,2235,2235,0
|
|
20231109,100400,73391380,2235,2235,2235,2235,0
|
|
20231109,100300,73391380,2235,2235,2235,2235,0
|
|
20231109,100200,73391380,2235,2235,2235,2235,28
|
|
20231109,100100,73328800,2235,2235,2235,2235,0
|
|
20231109,100000,73328800,2235,2235,2235,2235,10
|
|
20231109,095900,73306450,2240,2240,2240,2240,0
|
|
20231109,095800,73306450,2240,2240,2240,2240,1
|
|
20231109,095700,73304210,2240,2240,2240,2240,0
|
|
20231109,095600,73304210,2240,2240,2240,2240,302
|
|
20231109,095500,72627730,2240,2240,2240,2230,515
|
|
20231109,095400,71474255,2240,2230,2240,2230,12
|
|
20231109,095300,71447485,2235,2240,2240,2235,601
|
|
20231109,095200,70101250,2240,2230,2240,2230,1636
|
|
20231109,095100,66449310,2230,2235,2235,2230,575
|
|
20231109,095000,65167040,2230,2235,2235,2230,1504
|
|
20231109,094900,61805605,2240,2240,2240,2240,2
|
|
20231109,094800,61801125,2235,2235,2235,2235,0
|
|
20231109,094700,61801125,2235,2235,2235,2235,3
|
|
20231109,094600,61794420,2240,2245,2245,2240,52
|
|
20231109,094500,61677935,2225,2245,2245,2225,526
|
|
20231109,094400,60506260,2245,2240,2245,2235,5
|
|
20231109,094300,60495070,2245,2240,2245,2240,55
|
|
20231109,094200,60371640,2240,2240,2240,2240,11
|
|
20231109,094100,60347000,2240,2245,2245,2240,21
|
|
20231109,094000,60299955,2245,2245,2245,2245,1
|
|
20231109,093900,60297710,2245,2245,2245,2245,0
|
|
20231109,093800,60297710,2245,2250,2250,2245,9162
|
|
20231109,093700,39683370,2255,2255,2255,2255,1
|
|
20231109,093600,39681115,2250,2255,2255,2250,2001
|
|
20231109,093500,35178860,2250,2250,2255,2250,4
|
|
20231109,093400,35169855,2250,2250,2250,2250,74
|
|
20231109,093300,35003355,2245,2250,2250,2245,74
|
|
20231109,093200,34837125,2250,2250,2250,2250,0
|
|
20231109,093100,34837125,2250,2250,2255,2250,316
|
|
20231109,093000,34126120,2255,2255,2260,2255,39
|
|
20231109,092900,34038165,2260,2260,2260,2260,2
|
|
20231109,092800,34033645,2260,2260,2260,2260,0
|
|
20231109,092700,34033645,2260,2260,2260,2260,1
|
|
20231109,092600,34031385,2260,2260,2260,2260,2
|
|
20231109,092500,34026865,2260,2260,2260,2260,1200
|
|
20231109,092400,31314865,2265,2265,2265,2265,1
|
|
20231109,092300,31312600,2265,2265,2265,2265,0
|
|
20231109,092200,31312600,2265,2265,2265,2265,10
|
|
20231109,092100,31289950,2265,2265,2265,2265,1
|
|
20231109,092000,31287685,2265,2265,2265,2265,2
|
|
20231109,091900,31283155,2265,2260,2265,2260,311
|
|
20231109,091800,30580240,2265,2265,2265,2265,0
|
|
20231109,091700,30580240,2265,2245,2265,2245,281
|
|
20231109,091600,29945930,2250,2245,2250,2245,202
|
|
20231109,091500,29492430,2240,2240,2240,2240,300
|
|
20231109,091400,28820430,2250,2250,2250,2250,0
|
|
20231109,091300,28820430,2250,2250,2250,2250,0
|
|
20231109,091200,28820430,2250,2245,2260,2175,9595
|
|
20231109,091100,7547320,2245,2245,2245,2245,43
|
|
20231109,091000,7450785,2245,2260,2260,2245,52
|
|
20231109,090900,7333380,2250,2260,2260,2250,947
|
|
20231109,090800,5200335,2260,2260,2260,2260,52
|
|
20231109,090700,5082815,2260,2260,2260,2260,1
|
|
20231109,090600,5080555,2260,2260,2260,2260,100
|
|
20231109,090500,4854555,2260,2260,2260,2260,0
|
|
20231109,090400,4854555,2260,2260,2260,2260,2
|
|
20231109,090300,4850035,2265,2265,2265,2265,2
|
|
20231109,090200,4845505,2260,2265,2265,2260,801
|
|
20231109,090100,3035240,2265,2265,2265,2265,0
|
|
20231109,090000,3035240,2265,2255,2265,2255,1346
|