627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192400,78429315,2200,2200,2200,2200,1567
|
|
20231114,192300,78429315,2200,2200,2200,2200,0
|
|
20231114,192200,78429315,2200,2200,2200,2200,0
|
|
20231114,192100,78429315,2200,2200,2200,2200,0
|
|
20231114,192000,78429315,2200,2200,2200,2200,0
|
|
20231114,191900,78429315,2200,2200,2200,2200,0
|
|
20231114,191800,78429315,2200,2200,2200,2200,0
|
|
20231114,191700,78429315,2200,2200,2200,2200,0
|
|
20231114,191600,78429315,2200,2200,2200,2200,0
|
|
20231114,191500,78429315,2200,2200,2200,2200,0
|
|
20231114,191400,78429315,2200,2200,2200,2200,0
|
|
20231114,191300,78429315,2200,2200,2200,2200,0
|
|
20231114,191200,78429315,2200,2200,2200,2200,0
|
|
20231114,191100,78429315,2200,2200,2200,2200,0
|
|
20231114,191000,78429315,2200,2200,2200,2200,0
|
|
20231114,190900,78429315,2200,2200,2200,2200,0
|
|
20231114,190800,78429315,2200,2200,2200,2200,0
|
|
20231114,190700,78429315,2200,2200,2200,2200,0
|
|
20231114,190600,78429315,2200,2200,2200,2200,0
|
|
20231114,190500,78429315,2200,2200,2200,2200,0
|
|
20231114,190400,78429315,2200,2200,2200,2200,0
|
|
20231114,190300,78429315,2200,2200,2200,2200,0
|
|
20231114,190200,78429315,2200,2200,2200,2200,0
|
|
20231114,190100,78429315,2200,2200,2200,2200,0
|
|
20231114,190000,78429315,2200,2200,2200,2200,0
|
|
20231114,185900,78429315,2200,2200,2200,2200,0
|
|
20231114,185800,78429315,2200,2200,2200,2200,0
|
|
20231114,185700,78429315,2200,2200,2200,2200,0
|
|
20231114,185600,78429315,2200,2200,2200,2200,0
|
|
20231114,185500,78429315,2200,2200,2200,2200,0
|
|
20231114,185400,78429315,2200,2200,2200,2200,1567
|
|
20231114,185300,78429315,2200,2200,2200,2200,0
|
|
20231114,185200,78429315,2200,2200,2200,2200,0
|
|
20231114,185100,78429315,2200,2200,2200,2200,0
|
|
20231114,185000,78429315,2200,2200,2200,2200,0
|
|
20231114,184900,78429315,2200,2200,2200,2200,0
|
|
20231114,184800,78429315,2200,2200,2200,2200,0
|
|
20231114,184700,78429315,2200,2200,2200,2200,0
|
|
20231114,184600,78429315,2200,2200,2200,2200,0
|
|
20231114,184500,78429315,2200,2200,2200,2200,0
|
|
20231114,184400,78429315,2200,2200,2200,2200,0
|
|
20231114,184300,78429315,2200,2200,2200,2200,0
|
|
20231114,184200,78429315,2200,2200,2200,2200,0
|
|
20231114,184100,78429315,2200,2200,2200,2200,0
|
|
20231114,184000,78429315,2200,2200,2200,2200,0
|
|
20231114,183900,78429315,2200,2200,2200,2200,0
|
|
20231114,183800,78429315,2200,2200,2200,2200,0
|
|
20231114,183700,78429315,2200,2200,2200,2200,0
|
|
20231114,183600,78429315,2200,2200,2200,2200,0
|
|
20231114,183500,78429315,2200,2200,2200,2200,0
|
|
20231114,183400,78429315,2200,2200,2200,2200,0
|
|
20231114,183300,78429315,2200,2200,2200,2200,0
|
|
20231114,183200,78429315,2200,2200,2200,2200,0
|
|
20231114,183100,78429315,2200,2200,2200,2200,0
|
|
20231114,183000,78429315,2200,2200,2200,2200,0
|
|
20231114,182900,78429315,2200,2200,2200,2200,0
|
|
20231114,182800,78429315,2200,2200,2200,2200,0
|
|
20231114,182700,78429315,2200,2200,2200,2200,0
|
|
20231114,182600,78429315,2200,2200,2200,2200,0
|
|
20231114,182500,78429315,2200,2200,2200,2200,0
|
|
20231114,182400,78429315,2200,2200,2200,2200,1567
|
|
20231114,182300,78429315,2200,2200,2200,2200,0
|
|
20231114,182200,78429315,2200,2200,2200,2200,0
|
|
20231114,182100,78429315,2200,2200,2200,2200,0
|
|
20231114,182000,78429315,2200,2200,2200,2200,0
|
|
20231114,181900,78429315,2200,2200,2200,2200,0
|
|
20231114,181800,78429315,2200,2200,2200,2200,0
|
|
20231114,181700,78429315,2200,2200,2200,2200,0
|
|
20231114,181600,78429315,2200,2200,2200,2200,0
|
|
20231114,181500,78429315,2200,2200,2200,2200,0
|
|
20231114,181400,78429315,2200,2200,2200,2200,0
|
|
20231114,181300,78429315,2200,2200,2200,2200,0
|
|
20231114,181200,78429315,2200,2200,2200,2200,0
|
|
20231114,181100,78429315,2200,2200,2200,2200,0
|
|
20231114,181000,78429315,2200,2200,2200,2200,0
|
|
20231114,180900,78429315,2200,2200,2200,2200,0
|
|
20231114,180800,78429315,2200,2200,2200,2200,0
|
|
20231114,180700,78429315,2200,2200,2200,2200,0
|
|
20231114,180600,78429315,2200,2200,2200,2200,0
|
|
20231114,180500,78429315,2200,2200,2200,2200,0
|
|
20231114,180400,78429315,2200,2200,2200,2200,0
|
|
20231114,180300,78429315,2200,2200,2200,2200,0
|
|
20231114,180200,78429315,2200,2200,2200,2200,0
|
|
20231114,180100,78429315,2200,2200,2200,2200,0
|
|
20231114,180000,78429315,2200,2200,2200,2200,0
|
|
20231114,175900,78429315,2200,2200,2200,2200,0
|
|
20231114,175800,78429315,2200,2200,2200,2200,0
|
|
20231114,175700,78429315,2200,2200,2200,2200,0
|
|
20231114,175600,78429315,2200,2200,2200,2200,0
|
|
20231114,175500,78429315,2200,2200,2200,2200,0
|
|
20231114,175400,78429315,2200,2200,2200,2200,1567
|
|
20231114,175300,78429315,2200,2200,2200,2200,0
|
|
20231114,175200,78429315,2200,2200,2200,2200,0
|
|
20231114,175100,78429315,2200,2200,2200,2200,0
|
|
20231114,175000,78429315,2200,2200,2200,2200,0
|
|
20231114,174900,78429315,2200,2200,2200,2200,0
|
|
20231114,174800,78429315,2200,2200,2200,2200,0
|
|
20231114,174700,78429315,2200,2200,2200,2200,0
|
|
20231114,174600,78429315,2200,2200,2200,2200,0
|
|
20231114,174500,78429315,2200,2200,2200,2200,0
|
|
20231114,174400,78429315,2200,2200,2200,2200,0
|
|
20231114,174300,78429315,2200,2200,2200,2200,0
|
|
20231114,174200,78429315,2200,2200,2200,2200,0
|
|
20231114,174100,78429315,2200,2200,2200,2200,0
|
|
20231114,174000,78429315,2200,2200,2200,2200,0
|
|
20231114,173900,78429315,2200,2200,2200,2200,0
|
|
20231114,173800,78429315,2200,2200,2200,2200,0
|
|
20231114,173700,78429315,2200,2200,2200,2200,0
|
|
20231114,173600,78429315,2200,2200,2200,2200,0
|
|
20231114,173500,78429315,2200,2200,2200,2200,0
|
|
20231114,173400,78429315,2200,2200,2200,2200,0
|
|
20231114,173300,78429315,2200,2200,2200,2200,0
|
|
20231114,173200,78429315,2200,2200,2200,2200,0
|
|
20231114,173100,78429315,2200,2200,2200,2200,0
|
|
20231114,173000,78429315,2200,2200,2200,2200,0
|
|
20231114,172900,78429315,2200,2200,2200,2200,0
|
|
20231114,172800,78429315,2200,2200,2200,2200,0
|
|
20231114,172700,78429315,2200,2200,2200,2200,0
|
|
20231114,172600,78429315,2200,2200,2200,2200,0
|
|
20231114,172500,78429315,2200,2200,2200,2200,0
|
|
20231114,172400,78429315,2200,2200,2200,2200,1567
|
|
20231114,172300,78429315,2200,2200,2200,2200,0
|
|
20231114,172200,78429315,2200,2200,2200,2200,0
|
|
20231114,172100,78429315,2200,2200,2200,2200,0
|
|
20231114,172000,78429315,2200,2200,2200,2200,0
|
|
20231114,171900,78429315,2200,2200,2200,2200,0
|
|
20231114,171800,78429315,2200,2200,2200,2200,0
|
|
20231114,171700,78429315,2200,2200,2200,2200,0
|
|
20231114,171600,78429315,2200,2200,2200,2200,0
|
|
20231114,171500,78429315,2200,2200,2200,2200,0
|
|
20231114,171400,78429315,2200,2200,2200,2200,0
|
|
20231114,171300,78429315,2200,2200,2200,2200,0
|
|
20231114,171200,78429315,2200,2200,2200,2200,0
|
|
20231114,171100,78429315,2200,2200,2200,2200,0
|
|
20231114,171000,78429315,2200,2200,2200,2200,0
|
|
20231114,170900,78429315,2200,2200,2200,2200,0
|
|
20231114,170800,78429315,2200,2200,2200,2200,0
|
|
20231114,170700,78429315,2200,2200,2200,2200,0
|
|
20231114,170600,78429315,2200,2200,2200,2200,0
|
|
20231114,170500,78429315,2200,2200,2200,2200,0
|
|
20231114,170400,78429315,2200,2200,2200,2200,0
|
|
20231114,170300,78429315,2200,2200,2200,2200,0
|
|
20231114,170200,78429315,2200,2200,2200,2200,0
|
|
20231114,170100,78429315,2200,2200,2200,2200,0
|
|
20231114,170000,78429315,2200,2200,2200,2200,0
|
|
20231114,165900,78429315,2200,2200,2200,2200,0
|
|
20231114,165800,78429315,2200,2200,2200,2200,0
|
|
20231114,165700,78429315,2200,2200,2200,2200,0
|
|
20231114,165600,78429315,2200,2200,2200,2200,0
|
|
20231114,165500,78429315,2200,2200,2200,2200,0
|
|
20231114,165400,78429315,2200,2200,2200,2200,1567
|
|
20231114,165300,78429315,2200,2200,2200,2200,0
|
|
20231114,165200,78429315,2200,2200,2200,2200,0
|
|
20231114,165100,78429315,2200,2200,2200,2200,0
|
|
20231114,165000,78429315,2200,2200,2200,2200,0
|
|
20231114,164900,78429315,2200,2200,2200,2200,0
|
|
20231114,164800,78429315,2200,2200,2200,2200,0
|
|
20231114,164700,78429315,2200,2200,2200,2200,0
|
|
20231114,164600,78429315,2200,2200,2200,2200,0
|
|
20231114,164500,78429315,2200,2200,2200,2200,0
|
|
20231114,164400,78429315,2200,2200,2200,2200,0
|
|
20231114,164300,78429315,2200,2200,2200,2200,0
|
|
20231114,164200,78429315,2200,2200,2200,2200,0
|
|
20231114,164100,78429315,2200,2200,2200,2200,0
|
|
20231114,164000,78429315,2200,2200,2200,2200,0
|
|
20231114,163900,78429315,2200,2200,2200,2200,0
|
|
20231114,163800,78429315,2200,2200,2200,2200,0
|
|
20231114,163700,78429315,2200,2200,2200,2200,0
|
|
20231114,163600,78429315,2200,2200,2200,2200,0
|
|
20231114,163500,78429315,2200,2200,2200,2200,0
|
|
20231114,163400,78429315,2200,2200,2200,2200,0
|
|
20231114,163300,78429315,2200,2200,2200,2200,0
|
|
20231114,163200,78429315,2200,2200,2200,2200,0
|
|
20231114,163100,78429315,2200,2200,2200,2200,0
|
|
20231114,163000,78429315,2200,2200,2200,2200,0
|
|
20231114,162900,78429315,2200,2200,2200,2200,0
|
|
20231114,162800,78429315,2200,2200,2200,2200,0
|
|
20231114,162700,78429315,2200,2200,2200,2200,0
|
|
20231114,162600,78429315,2200,2200,2200,2200,0
|
|
20231114,162500,78429315,2200,2200,2200,2200,0
|
|
20231114,162400,78429315,2200,2200,2200,2200,1567
|
|
20231114,162300,78429315,2200,2200,2200,2200,0
|
|
20231114,162200,78429315,2200,2200,2200,2200,0
|
|
20231114,162100,78429315,2200,2200,2200,2200,0
|
|
20231114,162000,78429315,2200,2200,2200,2200,0
|
|
20231114,161900,78429315,2200,2200,2200,2200,0
|
|
20231114,161800,78429315,2200,2200,2200,2200,0
|
|
20231114,161700,78429315,2200,2200,2200,2200,0
|
|
20231114,161600,78429315,2200,2200,2200,2200,0
|
|
20231114,161500,78429315,2200,2200,2200,2200,0
|
|
20231114,161400,78429315,2200,2200,2200,2200,0
|
|
20231114,161300,78429315,2200,2200,2200,2200,0
|
|
20231114,161200,78429315,2200,2200,2200,2200,0
|
|
20231114,161100,78429315,2200,2200,2200,2200,0
|
|
20231114,161000,78429315,2200,2200,2200,2200,0
|
|
20231114,160900,78429315,2200,2200,2200,2200,0
|
|
20231114,160800,78429315,2200,2200,2200,2200,0
|
|
20231114,160700,78429315,2200,2200,2200,2200,0
|
|
20231114,160600,78429315,2200,2200,2200,2200,0
|
|
20231114,160500,78429315,2200,2200,2200,2200,0
|
|
20231114,160400,78429315,2200,2200,2200,2200,0
|
|
20231114,160300,78429315,2200,2200,2200,2200,0
|
|
20231114,160200,78429315,2200,2200,2200,2200,0
|
|
20231114,160100,78429315,2200,2200,2200,2200,0
|
|
20231114,160000,78429315,2200,2200,2200,2200,0
|
|
20231114,155900,78429315,2200,2200,2200,2200,0
|
|
20231114,155800,78429315,2200,2200,2200,2200,0
|
|
20231114,155700,78429315,2200,2200,2200,2200,0
|
|
20231114,155600,78429315,2200,2200,2200,2200,0
|
|
20231114,155500,78429315,2200,2200,2200,2200,0
|
|
20231114,155400,78429315,2200,2200,2200,2200,1567
|
|
20231114,155300,78429315,2200,2200,2200,2200,0
|
|
20231114,155200,78429315,2200,2200,2200,2200,0
|
|
20231114,155100,78429315,2200,2200,2200,2200,0
|
|
20231114,155000,78429315,2200,2200,2200,2200,0
|
|
20231114,154900,78429315,2200,2200,2200,2200,0
|
|
20231114,154800,78429315,2200,2200,2200,2200,0
|
|
20231114,154700,78429315,2200,2200,2200,2200,0
|
|
20231114,154600,78429315,2200,2200,2200,2200,0
|
|
20231114,154500,78429315,2200,2200,2200,2200,0
|
|
20231114,154400,78429315,2200,2200,2200,2200,0
|
|
20231114,154300,78429315,2200,2200,2200,2200,0
|
|
20231114,154200,78429315,2200,2200,2200,2200,0
|
|
20231114,154100,78429315,2200,2200,2200,2200,0
|
|
20231114,154000,78429315,2200,2200,2200,2200,0
|
|
20231114,153900,78429315,2200,2200,2200,2200,0
|
|
20231114,153800,78429315,2200,2200,2200,2200,0
|
|
20231114,153700,78429315,2200,2200,2200,2200,0
|
|
20231114,153600,78429315,2200,2200,2200,2200,0
|
|
20231114,153500,78429315,2200,2200,2200,2200,0
|
|
20231114,153400,78429315,2200,2200,2200,2200,0
|
|
20231114,153300,78429315,2200,2200,2200,2200,0
|
|
20231114,153200,78429315,2200,2200,2200,2200,0
|
|
20231114,153100,78429315,2200,2200,2200,2200,0
|
|
20231114,153000,78429315,2200,2200,2200,2200,1567
|
|
20231114,152900,74981915,2200,2200,2200,2200,0
|
|
20231114,152800,74981915,2200,2200,2200,2200,0
|
|
20231114,152700,74981915,2200,2200,2200,2200,0
|
|
20231114,152600,74981915,2200,2200,2200,2200,0
|
|
20231114,152500,74981915,2200,2200,2200,2200,0
|
|
20231114,152400,74981915,2200,2200,2200,2200,0
|
|
20231114,152300,74981915,2200,2200,2200,2200,0
|
|
20231114,152200,74981915,2200,2200,2200,2200,0
|
|
20231114,152100,74981915,2200,2200,2200,2200,0
|
|
20231114,152000,74981915,2200,2200,2200,2200,0
|
|
20231114,151900,74981915,2200,2200,2200,2200,63
|
|
20231114,151800,74843315,2195,2195,2195,2195,0
|
|
20231114,151700,74843315,2195,2195,2195,2195,12
|
|
20231114,151600,74816975,2200,2195,2200,2195,376
|
|
20231114,151500,73990105,2195,2195,2195,2195,0
|
|
20231114,151400,73990105,2195,2195,2195,2195,0
|
|
20231114,151300,73990105,2195,2195,2195,2195,0
|
|
20231114,151200,73990105,2195,2195,2195,2195,600
|
|
20231114,151100,72673105,2200,2195,2200,2195,51
|
|
20231114,151000,72560910,2190,2190,2190,2190,0
|
|
20231114,150900,72560910,2190,2190,2190,2190,0
|
|
20231114,150800,72560910,2190,2190,2190,2190,4
|
|
20231114,150700,72552150,2190,2200,2200,2190,301
|
|
20231114,150600,71889960,2200,2200,2200,2200,1
|
|
20231114,150500,71887760,2190,2190,2190,2190,0
|
|
20231114,150400,71887760,2190,2190,2190,2190,0
|
|
20231114,150300,71887760,2190,2190,2190,2190,0
|
|
20231114,150200,71887760,2190,2200,2200,2190,4
|
|
20231114,150100,71878970,2195,2195,2195,2195,0
|
|
20231114,150000,71878970,2195,2195,2195,2195,0
|
|
20231114,145900,71878970,2195,2195,2195,2195,0
|
|
20231114,145800,71878970,2195,2195,2195,2195,1479
|
|
20231114,145700,68632565,2195,2195,2195,2195,0
|
|
20231114,145600,68632565,2195,2195,2195,2195,0
|
|
20231114,145500,68632565,2195,2195,2195,2195,0
|
|
20231114,145400,68632565,2195,2195,2195,2195,0
|
|
20231114,145300,68632565,2195,2195,2195,2195,5
|
|
20231114,145200,68621590,2195,2190,2195,2190,72
|
|
20231114,145100,68463900,2190,2190,2190,2190,0
|
|
20231114,145000,68463900,2190,2190,2190,2190,0
|
|
20231114,144900,68463900,2190,2190,2190,2190,0
|
|
20231114,144800,68463900,2190,2190,2190,2190,0
|
|
20231114,144700,68463900,2190,2190,2190,2190,43
|
|
20231114,144600,68369730,2195,2195,2195,2195,0
|
|
20231114,144500,68369730,2195,2195,2195,2195,0
|
|
20231114,144400,68369730,2195,2195,2195,2195,0
|
|
20231114,144300,68369730,2195,2195,2195,2195,300
|
|
20231114,144200,67711230,2195,2195,2195,2195,0
|
|
20231114,144100,67711230,2195,2195,2195,2195,0
|
|
20231114,144000,67711230,2195,2195,2195,2195,0
|
|
20231114,143900,67711230,2195,2195,2195,2195,0
|
|
20231114,143800,67711230,2195,2195,2195,2195,0
|
|
20231114,143700,67711230,2195,2195,2195,2195,5
|
|
20231114,143600,67700255,2185,2185,2185,2185,0
|
|
20231114,143500,67700255,2185,2185,2185,2185,0
|
|
20231114,143400,67700255,2185,2185,2185,2185,0
|
|
20231114,143300,67700255,2185,2185,2185,2185,0
|
|
20231114,143200,67700255,2185,2185,2185,2185,0
|
|
20231114,143100,67700255,2185,2185,2185,2185,0
|
|
20231114,143000,67700255,2185,2185,2185,2185,24
|
|
20231114,142900,67647815,2185,2185,2185,2185,0
|
|
20231114,142800,67647815,2185,2185,2185,2185,41
|
|
20231114,142700,67558230,2185,2185,2185,2185,11
|
|
20231114,142600,67534195,2185,2185,2185,2185,0
|
|
20231114,142500,67534195,2185,2185,2185,2185,1
|
|
20231114,142400,67532010,2195,2195,2195,2195,0
|
|
20231114,142300,67532010,2195,2195,2195,2195,0
|
|
20231114,142200,67532010,2195,2195,2195,2195,0
|
|
20231114,142100,67532010,2195,2195,2195,2195,0
|
|
20231114,142000,67532010,2195,2195,2195,2195,0
|
|
20231114,141900,67532010,2195,2195,2195,2195,0
|
|
20231114,141800,67532010,2195,2195,2195,2195,0
|
|
20231114,141700,67532010,2195,2195,2195,2195,0
|
|
20231114,141600,67532010,2195,2195,2195,2195,0
|
|
20231114,141500,67532010,2195,2195,2195,2195,10
|
|
20231114,141400,67510060,2195,2195,2195,2195,0
|
|
20231114,141300,67510060,2195,2195,2195,2195,0
|
|
20231114,141200,67510060,2195,2195,2195,2195,1
|
|
20231114,141100,67507865,2185,2185,2185,2185,200
|
|
20231114,141000,67070865,2195,2195,2195,2195,50
|
|
20231114,140900,66961115,2195,2195,2195,2195,400
|
|
20231114,140800,66083115,2195,2195,2195,2195,100
|
|
20231114,140700,65863615,2200,2200,2200,2200,0
|
|
20231114,140600,65863615,2200,2200,2200,2200,0
|
|
20231114,140500,65863615,2200,2200,2200,2200,0
|
|
20231114,140400,65863615,2200,2200,2200,2200,0
|
|
20231114,140300,65863615,2200,2200,2200,2200,0
|
|
20231114,140200,65863615,2200,2200,2200,2200,0
|
|
20231114,140100,65863615,2200,2200,2200,2200,0
|
|
20231114,140000,65863615,2200,2200,2200,2200,0
|
|
20231114,135900,65863615,2200,2200,2200,2200,0
|
|
20231114,135800,65863615,2200,2200,2200,2200,1
|
|
20231114,135700,65861415,2195,2195,2195,2195,50
|
|
20231114,135600,65751665,2200,2200,2200,2200,0
|
|
20231114,135500,65751665,2200,2200,2200,2200,0
|
|
20231114,135400,65751665,2200,2200,2200,2200,0
|
|
20231114,135300,65751665,2200,2200,2200,2200,0
|
|
20231114,135200,65751665,2200,2200,2200,2200,0
|
|
20231114,135100,65751665,2200,2200,2200,2200,0
|
|
20231114,135000,65751665,2200,2200,2200,2200,0
|
|
20231114,134900,65751665,2200,2200,2200,2200,0
|
|
20231114,134800,65751665,2200,2200,2200,2200,0
|
|
20231114,134700,65751665,2200,2200,2200,2200,0
|
|
20231114,134600,65751665,2200,2200,2200,2200,0
|
|
20231114,134500,65751665,2200,2200,2200,2200,0
|
|
20231114,134400,65751665,2200,2200,2200,2200,4
|
|
20231114,134300,65742865,2200,2200,2200,2200,0
|
|
20231114,134200,65742865,2200,2200,2200,2200,0
|
|
20231114,134100,65742865,2200,2200,2200,2200,0
|
|
20231114,134000,65742865,2200,2200,2200,2200,1
|
|
20231114,133900,65740665,2195,2195,2195,2195,0
|
|
20231114,133800,65740665,2195,2195,2195,2195,0
|
|
20231114,133700,65740665,2195,2195,2195,2195,0
|
|
20231114,133600,65740665,2195,2195,2195,2195,0
|
|
20231114,133500,65740665,2195,2195,2195,2195,3
|
|
20231114,133400,65734080,2195,2195,2195,2195,1
|
|
20231114,133300,65731885,2185,2190,2190,2185,460
|
|
20231114,133200,64726780,2185,2185,2185,2185,0
|
|
20231114,133100,64726780,2185,2185,2185,2185,0
|
|
20231114,133000,64726780,2185,2185,2185,2185,0
|
|
20231114,132900,64726780,2185,2185,2185,2185,30
|
|
20231114,132800,64661230,2200,2200,2200,2200,6
|
|
20231114,132700,64648030,2200,2200,2200,2200,0
|
|
20231114,132600,64648030,2200,2200,2200,2200,0
|
|
20231114,132500,64648030,2200,2200,2200,2200,0
|
|
20231114,132400,64648030,2200,2200,2200,2200,1
|
|
20231114,132300,64645830,2200,2200,2200,2200,1
|
|
20231114,132200,64643630,2200,2200,2200,2200,0
|
|
20231114,132100,64643630,2200,2200,2200,2200,0
|
|
20231114,132000,64643630,2200,2200,2200,2200,0
|
|
20231114,131900,64643630,2200,2200,2200,2200,0
|
|
20231114,131800,64643630,2200,2200,2200,2200,0
|
|
20231114,131700,64643630,2200,2200,2200,2200,2
|
|
20231114,131600,64639230,2185,2185,2185,2185,0
|
|
20231114,131500,64639230,2185,2185,2185,2185,0
|
|
20231114,131400,64639230,2185,2185,2185,2185,0
|
|
20231114,131300,64639230,2185,2185,2185,2185,0
|
|
20231114,131200,64639230,2185,2185,2185,2185,0
|
|
20231114,131100,64639230,2185,2185,2185,2185,440
|
|
20231114,131000,63677830,2185,2190,2190,2185,401
|
|
20231114,130900,62799645,2200,2200,2200,2200,0
|
|
20231114,130800,62799645,2200,2200,2200,2200,0
|
|
20231114,130700,62799645,2200,2200,2200,2200,0
|
|
20231114,130600,62799645,2200,2200,2200,2200,0
|
|
20231114,130500,62799645,2200,2200,2200,2200,0
|
|
20231114,130400,62799645,2200,2200,2200,2200,0
|
|
20231114,130300,62799645,2200,2200,2200,2200,0
|
|
20231114,130200,62799645,2200,2200,2200,2200,0
|
|
20231114,130100,62799645,2200,2200,2200,2200,0
|
|
20231114,130000,62799645,2200,2200,2200,2200,0
|
|
20231114,125900,62799645,2200,2200,2200,2200,20
|
|
20231114,125800,62755645,2200,2200,2200,2200,2
|
|
20231114,125700,62751245,2190,2190,2190,2190,0
|
|
20231114,125600,62751245,2190,2190,2190,2190,0
|
|
20231114,125500,62751245,2190,2190,2190,2190,0
|
|
20231114,125400,62751245,2190,2190,2190,2190,99
|
|
20231114,125300,62534435,2190,2190,2190,2190,0
|
|
20231114,125200,62534435,2190,2190,2190,2190,2
|
|
20231114,125100,62530055,2200,2200,2200,2200,1
|
|
20231114,125000,62527855,2190,2190,2190,2190,0
|
|
20231114,124900,62527855,2190,2190,2190,2190,0
|
|
20231114,124800,62527855,2190,2190,2190,2190,0
|
|
20231114,124700,62527855,2190,2190,2190,2190,220
|
|
20231114,124600,62046055,2190,2200,2200,2190,4
|
|
20231114,124500,62037265,2205,2205,2205,2205,0
|
|
20231114,124400,62037265,2205,2205,2205,2205,0
|
|
20231114,124300,62037265,2205,2205,2205,2205,362
|
|
20231114,124200,61239055,2200,2200,2200,2200,25
|
|
20231114,124100,61184055,2195,2190,2195,2190,14
|
|
20231114,124000,61153330,2200,2200,2200,2200,0
|
|
20231114,123900,61153330,2200,2200,2200,2200,0
|
|
20231114,123800,61153330,2200,2200,2200,2200,0
|
|
20231114,123700,61153330,2200,2200,2200,2200,0
|
|
20231114,123600,61153330,2200,2200,2200,2200,0
|
|
20231114,123500,61153330,2200,2200,2200,2200,225
|
|
20231114,123400,60658330,2200,2200,2200,2200,0
|
|
20231114,123300,60658330,2200,2200,2200,2200,0
|
|
20231114,123200,60658330,2200,2200,2200,2200,0
|
|
20231114,123100,60658330,2200,2195,2200,2195,441
|
|
20231114,123000,59688140,2195,2195,2195,2195,0
|
|
20231114,122900,59688140,2195,2195,2195,2195,1
|
|
20231114,122800,59685945,2190,2190,2190,2190,18
|
|
20231114,122700,59646525,2185,2190,2190,2185,94
|
|
20231114,122600,59440670,2190,2190,2190,2190,0
|
|
20231114,122500,59440670,2190,2190,2190,2190,0
|
|
20231114,122400,59440670,2190,2190,2190,2190,0
|
|
20231114,122300,59440670,2190,2190,2190,2190,0
|
|
20231114,122200,59440670,2190,2190,2190,2190,0
|
|
20231114,122100,59440670,2190,2190,2190,2190,0
|
|
20231114,122000,59440670,2190,2200,2200,2190,16
|
|
20231114,121900,59405480,2200,2200,2200,2200,0
|
|
20231114,121800,59405480,2200,2200,2200,2200,0
|
|
20231114,121700,59405480,2200,2200,2200,2200,1
|
|
20231114,121600,59403280,2190,2190,2190,2190,0
|
|
20231114,121500,59403280,2190,2200,2200,2190,2
|
|
20231114,121400,59398890,2205,2205,2205,2205,9
|
|
20231114,121300,59379045,2190,2190,2190,2190,150
|
|
20231114,121200,59050545,2190,2190,2190,2190,10
|
|
20231114,121100,59028645,2190,2190,2190,2190,0
|
|
20231114,121000,59028645,2190,2190,2190,2190,0
|
|
20231114,120900,59028645,2190,2190,2190,2190,0
|
|
20231114,120800,59028645,2190,2190,2190,2190,0
|
|
20231114,120700,59028645,2190,2190,2190,2190,0
|
|
20231114,120600,59028645,2190,2190,2190,2190,0
|
|
20231114,120500,59028645,2190,2190,2190,2190,0
|
|
20231114,120400,59028645,2190,2200,2200,2190,11
|
|
20231114,120300,59004455,2200,2200,2200,2200,1
|
|
20231114,120200,59002255,2200,2200,2200,2200,0
|
|
20231114,120100,59002255,2200,2200,2200,2200,79
|
|
20231114,120000,58828455,2205,2205,2205,2205,0
|
|
20231114,115900,58828455,2205,2205,2205,2205,0
|
|
20231114,115800,58828455,2205,2205,2205,2205,2
|
|
20231114,115700,58824045,2200,2200,2200,2200,140
|
|
20231114,115600,58516045,2200,2200,2200,2200,0
|
|
20231114,115500,58516045,2200,2200,2200,2200,0
|
|
20231114,115400,58516045,2200,2200,2200,2200,60
|
|
20231114,115300,58384045,2190,2190,2190,2190,0
|
|
20231114,115200,58384045,2190,2190,2190,2190,0
|
|
20231114,115100,58384045,2190,2190,2190,2190,0
|
|
20231114,115000,58384045,2190,2190,2190,2190,0
|
|
20231114,114900,58384045,2190,2190,2190,2190,0
|
|
20231114,114800,58384045,2190,2190,2190,2190,0
|
|
20231114,114700,58384045,2190,2190,2190,2190,0
|
|
20231114,114600,58384045,2190,2190,2190,2190,0
|
|
20231114,114500,58384045,2190,2190,2190,2190,0
|
|
20231114,114400,58384045,2190,2190,2190,2190,1
|
|
20231114,114300,58381855,2205,2205,2205,2205,2
|
|
20231114,114200,58377445,2200,2200,2200,2200,0
|
|
20231114,114100,58377445,2200,2200,2200,2200,193
|
|
20231114,114000,57952845,2200,2200,2200,2200,0
|
|
20231114,113900,57952845,2200,2200,2200,2200,307
|
|
20231114,113800,57277445,2200,2200,2200,2200,30
|
|
20231114,113700,57211445,2190,2195,2195,2190,2
|
|
20231114,113600,57207060,2200,2200,2200,2200,2
|
|
20231114,113500,57202660,2190,2190,2190,2190,0
|
|
20231114,113400,57202660,2190,2185,2190,2185,2028
|
|
20231114,113300,52761840,2175,2175,2175,2175,0
|
|
20231114,113200,52761840,2175,2175,2175,2175,0
|
|
20231114,113100,52761840,2175,2175,2175,2175,0
|
|
20231114,113000,52761840,2175,2175,2175,2175,0
|
|
20231114,112900,52761840,2175,2175,2175,2175,2
|
|
20231114,112800,52757490,2180,2180,2180,2180,1100
|
|
20231114,112700,50359490,2180,2180,2180,2180,0
|
|
20231114,112600,50359490,2180,2180,2185,2180,78
|
|
20231114,112500,50189070,2185,2185,2185,2185,0
|
|
20231114,112400,50189070,2185,2185,2185,2185,31
|
|
20231114,112300,50121335,2185,2185,2185,2185,0
|
|
20231114,112200,50121335,2185,2185,2185,2185,0
|
|
20231114,112100,50121335,2185,2185,2185,2185,0
|
|
20231114,112000,50121335,2185,2185,2185,2185,1
|
|
20231114,111900,50119150,2190,2195,2195,2185,5651
|
|
20231114,111800,37745655,2195,2195,2195,2195,1
|
|
20231114,111700,37743460,2205,2205,2205,2205,0
|
|
20231114,111600,37743460,2205,2205,2205,2205,0
|
|
20231114,111500,37743460,2205,2205,2205,2205,0
|
|
20231114,111400,37743460,2205,2195,2205,2195,45
|
|
20231114,111300,37644675,2205,2200,2205,2200,1399
|
|
20231114,111200,34559975,2205,2205,2205,2205,0
|
|
20231114,111100,34559975,2205,2205,2205,2205,0
|
|
20231114,111000,34559975,2205,2205,2205,2205,0
|
|
20231114,110900,34559975,2205,2205,2205,2205,0
|
|
20231114,110800,34559975,2205,2205,2205,2205,0
|
|
20231114,110700,34559975,2205,2205,2205,2205,0
|
|
20231114,110600,34559975,2205,2205,2205,2205,0
|
|
20231114,110500,34559975,2205,2205,2205,2205,0
|
|
20231114,110400,34559975,2205,2205,2205,2205,0
|
|
20231114,110300,34559975,2205,2205,2205,2205,0
|
|
20231114,110200,34559975,2205,2205,2205,2205,1
|
|
20231114,110100,34557770,2200,2200,2200,2200,0
|
|
20231114,110000,34557770,2200,2200,2200,2200,82
|
|
20231114,105900,34377370,2200,2200,2200,2200,300
|
|
20231114,105800,33717370,2200,2200,2200,2200,0
|
|
20231114,105700,33717370,2200,2200,2200,2200,0
|
|
20231114,105600,33717370,2200,2200,2200,2200,50
|
|
20231114,105500,33607370,2195,2195,2195,2195,9
|
|
20231114,105400,33587615,2195,2195,2195,2195,323
|
|
20231114,105300,32878630,2195,2195,2195,2195,277
|
|
20231114,105200,32270615,2195,2200,2200,2195,1300
|
|
20231114,105100,29411995,2200,2200,2200,2200,0
|
|
20231114,105000,29411995,2200,2200,2200,2200,0
|
|
20231114,104900,29411995,2200,2200,2200,2200,0
|
|
20231114,104800,29411995,2200,2200,2200,2200,0
|
|
20231114,104700,29411995,2200,2200,2200,2200,0
|
|
20231114,104600,29411995,2200,2200,2200,2200,71
|
|
20231114,104500,29255795,2200,2200,2200,2200,71
|
|
20231114,104400,29099595,2205,2205,2205,2205,0
|
|
20231114,104300,29099595,2205,2205,2205,2205,20
|
|
20231114,104200,29055495,2205,2205,2205,2205,0
|
|
20231114,104100,29055495,2205,2205,2205,2205,1
|
|
20231114,104000,29053290,2205,2205,2205,2205,50
|
|
20231114,103900,28943040,2205,2205,2205,2205,2
|
|
20231114,103800,28938630,2205,2200,2205,2200,5
|
|
20231114,103700,28927625,2205,2205,2205,2205,0
|
|
20231114,103600,28927625,2205,2205,2205,2205,0
|
|
20231114,103500,28927625,2205,2205,2205,2205,3
|
|
20231114,103400,28921010,2205,2205,2205,2205,0
|
|
20231114,103300,28921010,2205,2200,2205,2200,81
|
|
20231114,103200,28742805,2205,2200,2205,2200,120
|
|
20231114,103100,28478790,2200,2200,2200,2200,0
|
|
20231114,103000,28478790,2200,2200,2200,2200,0
|
|
20231114,102900,28478790,2200,2200,2200,2200,3
|
|
20231114,102800,28472190,2205,2200,2205,2200,16
|
|
20231114,102700,28436985,2200,2200,2200,2200,255
|
|
20231114,102600,27875985,2200,2200,2200,2200,0
|
|
20231114,102500,27875985,2200,2200,2200,2200,0
|
|
20231114,102400,27875985,2200,2200,2200,2200,0
|
|
20231114,102300,27875985,2200,2200,2200,2200,2
|
|
20231114,102200,27871585,2200,2200,2200,2200,54
|
|
20231114,102100,27752785,2200,2200,2200,2200,2087
|
|
20231114,102000,23161385,2200,2200,2200,2200,0
|
|
20231114,101900,23161385,2200,2200,2200,2200,10
|
|
20231114,101800,23139385,2200,2200,2200,2200,0
|
|
20231114,101700,23139385,2200,2200,2200,2200,1
|
|
20231114,101600,23137185,2195,2195,2195,2195,3
|
|
20231114,101500,23130600,2195,2195,2195,2195,0
|
|
20231114,101400,23130600,2195,2195,2195,2195,5
|
|
20231114,101300,23119625,2195,2195,2195,2195,5
|
|
20231114,101200,23108650,2195,2200,2200,2195,16
|
|
20231114,101100,23073480,2200,2200,2200,2200,600
|
|
20231114,101000,21753480,2190,2190,2190,2190,0
|
|
20231114,100900,21753480,2190,2190,2190,2190,17
|
|
20231114,100800,21716250,2190,2190,2190,2190,224
|
|
20231114,100700,21225690,2190,2190,2190,2190,0
|
|
20231114,100600,21225690,2190,2190,2190,2190,2
|
|
20231114,100500,21221310,2190,2190,2190,2190,0
|
|
20231114,100400,21221310,2190,2190,2190,2190,0
|
|
20231114,100300,21221310,2190,2190,2190,2190,0
|
|
20231114,100200,21221310,2190,2190,2190,2190,0
|
|
20231114,100100,21221310,2190,2190,2190,2190,80
|
|
20231114,100000,21046110,2190,2190,2190,2190,0
|
|
20231114,095900,21046110,2190,2190,2190,2190,404
|
|
20231114,095800,20161350,2190,2195,2195,2190,62
|
|
20231114,095700,20025470,2195,2195,2195,2195,0
|
|
20231114,095600,20025470,2195,2195,2195,2195,0
|
|
20231114,095500,20025470,2195,2195,2195,2195,0
|
|
20231114,095400,20025470,2195,2195,2195,2195,0
|
|
20231114,095300,20025470,2195,2195,2195,2195,0
|
|
20231114,095200,20025470,2195,2195,2195,2195,0
|
|
20231114,095100,20025470,2195,2195,2195,2195,500
|
|
20231114,095000,18927970,2200,2200,2200,2200,0
|
|
20231114,094900,18927970,2200,2200,2200,2200,0
|
|
20231114,094800,18927970,2200,2200,2200,2200,170
|
|
20231114,094700,18553970,2195,2190,2195,2190,452
|
|
20231114,094600,17563940,2195,2195,2195,2195,0
|
|
20231114,094500,17563940,2195,2195,2195,2195,0
|
|
20231114,094400,17563940,2195,2195,2195,2195,0
|
|
20231114,094300,17563940,2195,2195,2195,2195,1
|
|
20231114,094200,17561745,2190,2190,2190,2190,0
|
|
20231114,094100,17561745,2190,2190,2190,2190,50
|
|
20231114,094000,17452245,2190,2190,2190,2190,0
|
|
20231114,093900,17452245,2190,2190,2190,2190,0
|
|
20231114,093800,17452245,2190,2195,2195,2190,651
|
|
20231114,093700,16024055,2195,2195,2195,2195,500
|
|
20231114,093600,14926555,2190,2190,2190,2190,1
|
|
20231114,093500,14924365,2195,2195,2195,2195,0
|
|
20231114,093400,14924365,2195,2195,2195,2195,1
|
|
20231114,093300,14922170,2195,2195,2195,2195,0
|
|
20231114,093200,14922170,2195,2195,2195,2195,701
|
|
20231114,093100,13383475,2195,2195,2195,2195,1
|
|
20231114,093000,13381280,2195,2195,2195,2195,0
|
|
20231114,092900,13381280,2195,2195,2195,2195,50
|
|
20231114,092800,13271530,2190,2190,2190,2190,0
|
|
20231114,092700,13271530,2190,2190,2190,2190,0
|
|
20231114,092600,13271530,2190,2195,2195,2190,3
|
|
20231114,092500,13264950,2195,2195,2195,2195,0
|
|
20231114,092400,13264950,2195,2195,2195,2195,0
|
|
20231114,092300,13264950,2195,2195,2195,2195,100
|
|
20231114,092200,13045450,2195,2195,2195,2195,90
|
|
20231114,092100,12847900,2195,2195,2195,2195,0
|
|
20231114,092000,12847900,2195,2195,2195,2195,5
|
|
20231114,091900,12836925,2200,2200,2200,2200,0
|
|
20231114,091800,12836925,2200,2200,2200,2200,4
|
|
20231114,091700,12828125,2195,2195,2195,2195,0
|
|
20231114,091600,12828125,2195,2195,2195,2195,442
|
|
20231114,091500,11857935,2195,2195,2195,2195,0
|
|
20231114,091400,11857935,2195,2195,2195,2195,100
|
|
20231114,091300,11638435,2200,2190,2200,2190,1164
|
|
20231114,091200,9086945,2190,2190,2190,2190,10
|
|
20231114,091100,9065045,2190,2185,2190,2185,110
|
|
20231114,091000,8824510,2180,2180,2180,2180,1
|
|
20231114,090900,8822330,2165,2180,2180,2165,654
|
|
20231114,090800,7406270,2170,2170,2170,2170,0
|
|
20231114,090700,7406270,2170,2170,2170,2170,0
|
|
20231114,090600,7406270,2170,2195,2195,2170,1114
|
|
20231114,090500,4971785,2190,2185,2190,2185,445
|
|
20231114,090400,3998150,2185,2185,2185,2185,0
|
|
20231114,090300,3998150,2185,2185,2185,2185,0
|
|
20231114,090200,3998150,2185,2185,2185,2185,0
|
|
20231114,090100,3998150,2185,2175,2185,2175,234
|
|
20231114,090000,3487190,2175,2160,2175,2160,1614
|