564 lines
26 KiB
CSV
564 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192100,58919145,2250,2250,2250,2250,300
|
|
20231116,192000,58919145,2250,2250,2250,2250,0
|
|
20231116,191900,58919145,2250,2250,2250,2250,0
|
|
20231116,191800,58919145,2250,2250,2250,2250,0
|
|
20231116,191700,58919145,2250,2250,2250,2250,0
|
|
20231116,191600,58919145,2250,2250,2250,2250,0
|
|
20231116,191500,58919145,2250,2250,2250,2250,0
|
|
20231116,191400,58919145,2250,2250,2250,2250,0
|
|
20231116,191300,58919145,2250,2250,2250,2250,0
|
|
20231116,191200,58919145,2250,2250,2250,2250,0
|
|
20231116,191100,58919145,2250,2250,2250,2250,0
|
|
20231116,191000,58919145,2250,2250,2250,2250,0
|
|
20231116,190900,58919145,2250,2250,2250,2250,0
|
|
20231116,190800,58919145,2250,2250,2250,2250,0
|
|
20231116,190700,58919145,2250,2250,2250,2250,0
|
|
20231116,190600,58919145,2250,2250,2250,2250,0
|
|
20231116,190500,58919145,2250,2250,2250,2250,0
|
|
20231116,190400,58919145,2250,2250,2250,2250,0
|
|
20231116,190300,58919145,2250,2250,2250,2250,0
|
|
20231116,190200,58919145,2250,2250,2250,2250,0
|
|
20231116,190100,58919145,2250,2250,2250,2250,0
|
|
20231116,190000,58919145,2250,2250,2250,2250,0
|
|
20231116,185900,58919145,2250,2250,2250,2250,0
|
|
20231116,185800,58919145,2250,2250,2250,2250,0
|
|
20231116,185700,58919145,2250,2250,2250,2250,0
|
|
20231116,185600,58919145,2250,2250,2250,2250,0
|
|
20231116,185500,58919145,2250,2250,2250,2250,0
|
|
20231116,185400,58919145,2250,2250,2250,2250,0
|
|
20231116,185300,58919145,2250,2250,2250,2250,0
|
|
20231116,185200,58919145,2250,2250,2250,2250,0
|
|
20231116,185100,58919145,2250,2250,2250,2250,300
|
|
20231116,185000,58919145,2250,2250,2250,2250,0
|
|
20231116,184900,58919145,2250,2250,2250,2250,0
|
|
20231116,184800,58919145,2250,2250,2250,2250,0
|
|
20231116,184700,58919145,2250,2250,2250,2250,0
|
|
20231116,184600,58919145,2250,2250,2250,2250,0
|
|
20231116,184500,58919145,2250,2250,2250,2250,0
|
|
20231116,184400,58919145,2250,2250,2250,2250,0
|
|
20231116,184300,58919145,2250,2250,2250,2250,0
|
|
20231116,184200,58919145,2250,2250,2250,2250,0
|
|
20231116,184100,58919145,2250,2250,2250,2250,0
|
|
20231116,184000,58919145,2250,2250,2250,2250,0
|
|
20231116,183900,58919145,2250,2250,2250,2250,0
|
|
20231116,183800,58919145,2250,2250,2250,2250,0
|
|
20231116,183700,58919145,2250,2250,2250,2250,0
|
|
20231116,183600,58919145,2250,2250,2250,2250,0
|
|
20231116,183500,58919145,2250,2250,2250,2250,0
|
|
20231116,183400,58919145,2250,2250,2250,2250,0
|
|
20231116,183300,58919145,2250,2250,2250,2250,0
|
|
20231116,183200,58919145,2250,2250,2250,2250,0
|
|
20231116,183100,58919145,2250,2250,2250,2250,0
|
|
20231116,183000,58919145,2250,2250,2250,2250,0
|
|
20231116,182900,58919145,2250,2250,2250,2250,0
|
|
20231116,182800,58919145,2250,2250,2250,2250,0
|
|
20231116,182700,58919145,2250,2250,2250,2250,0
|
|
20231116,182600,58919145,2250,2250,2250,2250,0
|
|
20231116,182500,58919145,2250,2250,2250,2250,0
|
|
20231116,182400,58919145,2250,2250,2250,2250,0
|
|
20231116,182300,58919145,2250,2250,2250,2250,0
|
|
20231116,182200,58919145,2250,2250,2250,2250,0
|
|
20231116,182100,58919145,2250,2250,2250,2250,300
|
|
20231116,182000,58919145,2250,2250,2250,2250,0
|
|
20231116,181900,58919145,2250,2250,2250,2250,0
|
|
20231116,181800,58919145,2250,2250,2250,2250,0
|
|
20231116,181700,58919145,2250,2250,2250,2250,0
|
|
20231116,181600,58919145,2250,2250,2250,2250,0
|
|
20231116,181500,58919145,2250,2250,2250,2250,0
|
|
20231116,181400,58919145,2250,2250,2250,2250,0
|
|
20231116,181300,58919145,2250,2250,2250,2250,0
|
|
20231116,181200,58919145,2250,2250,2250,2250,0
|
|
20231116,181100,58919145,2250,2250,2250,2250,0
|
|
20231116,181000,58919145,2250,2250,2250,2250,0
|
|
20231116,180900,58919145,2250,2250,2250,2250,0
|
|
20231116,180800,58919145,2250,2250,2250,2250,0
|
|
20231116,180700,58919145,2250,2250,2250,2250,0
|
|
20231116,180600,58919145,2250,2250,2250,2250,0
|
|
20231116,180500,58919145,2250,2250,2250,2250,0
|
|
20231116,180400,58919145,2250,2250,2250,2250,0
|
|
20231116,180300,58919145,2250,2250,2250,2250,0
|
|
20231116,180200,58919145,2250,2250,2250,2250,0
|
|
20231116,180100,58919145,2250,2250,2250,2250,0
|
|
20231116,180000,58919145,2250,2250,2250,2250,0
|
|
20231116,175900,58919145,2250,2250,2250,2250,0
|
|
20231116,175800,58919145,2250,2250,2250,2250,0
|
|
20231116,175700,58919145,2250,2250,2250,2250,0
|
|
20231116,175600,58919145,2250,2250,2250,2250,0
|
|
20231116,175500,58919145,2250,2250,2250,2250,0
|
|
20231116,175400,58919145,2250,2250,2250,2250,0
|
|
20231116,175300,58919145,2250,2250,2250,2250,0
|
|
20231116,175200,58919145,2250,2250,2250,2250,0
|
|
20231116,175100,58919145,2250,2250,2250,2250,300
|
|
20231116,175000,58919145,2250,2250,2250,2250,0
|
|
20231116,174900,58919145,2250,2250,2250,2250,0
|
|
20231116,174800,58919145,2250,2250,2250,2250,0
|
|
20231116,174700,58919145,2250,2250,2250,2250,0
|
|
20231116,174600,58919145,2250,2250,2250,2250,0
|
|
20231116,174500,58919145,2250,2250,2250,2250,0
|
|
20231116,174400,58919145,2250,2250,2250,2250,0
|
|
20231116,174300,58919145,2250,2250,2250,2250,0
|
|
20231116,174200,58919145,2250,2250,2250,2250,0
|
|
20231116,174100,58919145,2250,2250,2250,2250,0
|
|
20231116,174000,58919145,2250,2250,2250,2250,0
|
|
20231116,173900,58919145,2250,2250,2250,2250,0
|
|
20231116,173800,58919145,2250,2250,2250,2250,0
|
|
20231116,173700,58919145,2250,2250,2250,2250,0
|
|
20231116,173600,58919145,2250,2250,2250,2250,0
|
|
20231116,173500,58919145,2250,2250,2250,2250,0
|
|
20231116,173400,58919145,2250,2250,2250,2250,0
|
|
20231116,173300,58919145,2250,2250,2250,2250,0
|
|
20231116,173200,58919145,2250,2250,2250,2250,0
|
|
20231116,173100,58919145,2250,2250,2250,2250,0
|
|
20231116,173000,58919145,2250,2250,2250,2250,0
|
|
20231116,172900,58919145,2250,2250,2250,2250,0
|
|
20231116,172800,58919145,2250,2250,2250,2250,0
|
|
20231116,172700,58919145,2250,2250,2250,2250,0
|
|
20231116,172600,58919145,2250,2250,2250,2250,0
|
|
20231116,172500,58919145,2250,2250,2250,2250,0
|
|
20231116,172400,58919145,2250,2250,2250,2250,0
|
|
20231116,172300,58919145,2250,2250,2250,2250,0
|
|
20231116,172200,58919145,2250,2250,2250,2250,0
|
|
20231116,172100,58919145,2250,2250,2250,2250,300
|
|
20231116,172000,58919145,2250,2250,2250,2250,0
|
|
20231116,171900,58919145,2250,2250,2250,2250,0
|
|
20231116,171800,58919145,2250,2250,2250,2250,0
|
|
20231116,171700,58919145,2250,2250,2250,2250,0
|
|
20231116,171600,58919145,2250,2250,2250,2250,0
|
|
20231116,171500,58919145,2250,2250,2250,2250,0
|
|
20231116,171400,58919145,2250,2250,2250,2250,0
|
|
20231116,171300,58919145,2250,2250,2250,2250,0
|
|
20231116,171200,58919145,2250,2250,2250,2250,0
|
|
20231116,171100,58919145,2250,2250,2250,2250,0
|
|
20231116,171000,58919145,2250,2250,2250,2250,0
|
|
20231116,170900,58919145,2250,2250,2250,2250,0
|
|
20231116,170800,58919145,2250,2250,2250,2250,0
|
|
20231116,170700,58919145,2250,2250,2250,2250,0
|
|
20231116,170600,58919145,2250,2250,2250,2250,0
|
|
20231116,170500,58919145,2250,2250,2250,2250,0
|
|
20231116,170400,58919145,2250,2250,2250,2250,0
|
|
20231116,170300,58919145,2250,2250,2250,2250,0
|
|
20231116,170200,58919145,2250,2250,2250,2250,0
|
|
20231116,170100,58919145,2250,2250,2250,2250,0
|
|
20231116,170000,58919145,2250,2250,2250,2250,0
|
|
20231116,165900,58919145,2250,2250,2250,2250,0
|
|
20231116,165800,58919145,2250,2250,2250,2250,0
|
|
20231116,165700,58919145,2250,2250,2250,2250,0
|
|
20231116,165600,58919145,2250,2250,2250,2250,0
|
|
20231116,165500,58919145,2250,2250,2250,2250,0
|
|
20231116,165400,58919145,2250,2250,2250,2250,0
|
|
20231116,165300,58919145,2250,2250,2250,2250,0
|
|
20231116,165200,58919145,2250,2250,2250,2250,0
|
|
20231116,165100,58919145,2250,2250,2250,2250,300
|
|
20231116,165000,58919145,2250,2250,2250,2250,0
|
|
20231116,164900,58919145,2250,2250,2250,2250,0
|
|
20231116,164800,58919145,2250,2250,2250,2250,0
|
|
20231116,164700,58919145,2250,2250,2250,2250,0
|
|
20231116,164600,58919145,2250,2250,2250,2250,0
|
|
20231116,164500,58919145,2250,2250,2250,2250,0
|
|
20231116,164400,58919145,2250,2250,2250,2250,0
|
|
20231116,164300,58919145,2250,2250,2250,2250,0
|
|
20231116,164200,58919145,2250,2250,2250,2250,0
|
|
20231116,164100,58919145,2250,2250,2250,2250,0
|
|
20231116,164000,58919145,2250,2250,2250,2250,0
|
|
20231116,163900,58919145,2250,2250,2250,2250,0
|
|
20231116,163800,58919145,2250,2250,2250,2250,0
|
|
20231116,163700,58919145,2250,2250,2250,2250,0
|
|
20231116,163600,58919145,2250,2250,2250,2250,0
|
|
20231116,163500,58919145,2250,2250,2250,2250,0
|
|
20231116,163400,58919145,2250,2250,2250,2250,0
|
|
20231116,163300,58919145,2250,2250,2250,2250,0
|
|
20231116,163200,58919145,2250,2250,2250,2250,0
|
|
20231116,163100,58919145,2250,2250,2250,2250,0
|
|
20231116,163000,58919145,2250,2250,2250,2250,300
|
|
20231116,162900,58244145,2250,2250,2250,2250,0
|
|
20231116,162800,58244145,2250,2250,2250,2250,0
|
|
20231116,162700,58244145,2250,2250,2250,2250,0
|
|
20231116,162600,58244145,2250,2250,2250,2250,0
|
|
20231116,162500,58244145,2250,2250,2250,2250,0
|
|
20231116,162400,58244145,2250,2250,2250,2250,0
|
|
20231116,162300,58244145,2250,2250,2250,2250,0
|
|
20231116,162200,58244145,2250,2250,2250,2250,0
|
|
20231116,162100,58244145,2250,2250,2250,2250,0
|
|
20231116,162000,58244145,2250,2250,2250,2250,0
|
|
20231116,161900,58244145,2250,2250,2250,2250,1
|
|
20231116,161800,58241895,2235,2235,2235,2235,0
|
|
20231116,161700,58241895,2235,2235,2235,2235,0
|
|
20231116,161600,58241895,2235,2235,2235,2235,0
|
|
20231116,161500,58241895,2235,2235,2235,2235,0
|
|
20231116,161400,58241895,2235,2235,2235,2235,0
|
|
20231116,161300,58241895,2235,2235,2235,2235,0
|
|
20231116,161200,58241895,2235,2235,2235,2235,0
|
|
20231116,161100,58241895,2235,2235,2235,2235,0
|
|
20231116,161000,58241895,2235,2235,2235,2235,0
|
|
20231116,160900,58241895,2235,2235,2235,2235,320
|
|
20231116,160800,57526695,2235,2235,2235,2235,409
|
|
20231116,160700,56612580,2235,2235,2235,2235,560
|
|
20231116,160600,55360980,2235,2235,2235,2235,2
|
|
20231116,160500,55356510,2240,2240,2240,2240,0
|
|
20231116,160400,55356510,2240,2240,2240,2240,0
|
|
20231116,160300,55356510,2240,2240,2240,2240,0
|
|
20231116,160200,55356510,2240,2240,2240,2240,510
|
|
20231116,160100,54214110,2240,2240,2240,2240,0
|
|
20231116,160000,54214110,2240,2240,2240,2240,0
|
|
20231116,155900,54214110,2240,2240,2240,2240,0
|
|
20231116,155800,54214110,2240,2240,2240,2240,0
|
|
20231116,155700,54214110,2240,2240,2240,2240,0
|
|
20231116,155600,54214110,2240,2240,2240,2240,1139
|
|
20231116,155500,51662750,2240,2240,2240,2240,10
|
|
20231116,155400,51640350,2240,2240,2240,2240,0
|
|
20231116,155300,51640350,2240,2240,2240,2240,0
|
|
20231116,155200,51640350,2240,2240,2240,2240,0
|
|
20231116,155100,51640350,2240,2240,2240,2240,0
|
|
20231116,155000,51640350,2240,2245,2245,2240,20
|
|
20231116,154900,51595535,2250,2250,2250,2250,0
|
|
20231116,154800,51595535,2250,2250,2250,2250,0
|
|
20231116,154700,51595535,2250,2250,2250,2250,1
|
|
20231116,154600,51593285,2250,2250,2250,2250,0
|
|
20231116,154500,51593285,2250,2250,2250,2250,0
|
|
20231116,154400,51593285,2250,2250,2250,2250,401
|
|
20231116,154300,50691035,2250,2250,2250,2250,2060
|
|
20231116,154200,46056035,2250,2250,2250,2250,0
|
|
20231116,154100,46056035,2250,2250,2250,2250,0
|
|
20231116,154000,46056035,2250,2250,2250,2250,0
|
|
20231116,153900,46056035,2250,2250,2250,2250,0
|
|
20231116,153800,46056035,2250,2250,2250,2250,3
|
|
20231116,153700,46049285,2250,2250,2250,2250,0
|
|
20231116,153600,46049285,2250,2250,2250,2250,2
|
|
20231116,153500,46044785,2250,2250,2250,2250,0
|
|
20231116,153400,46044785,2250,2250,2250,2250,0
|
|
20231116,153300,46044785,2250,2250,2250,2250,211
|
|
20231116,153200,45570035,2250,2250,2250,2250,2
|
|
20231116,153100,45565535,2250,2250,2250,2250,0
|
|
20231116,153000,45565535,2250,2250,2250,2250,0
|
|
20231116,152900,45565535,2250,2250,2250,2250,0
|
|
20231116,152800,45565535,2250,2250,2250,2250,0
|
|
20231116,152700,45565535,2250,2250,2250,2250,1
|
|
20231116,152600,45563285,2235,2240,2240,2235,340
|
|
20231116,152500,44802910,2240,2240,2240,2240,0
|
|
20231116,152400,44802910,2240,2240,2240,2240,0
|
|
20231116,152300,44802910,2240,2240,2240,2240,0
|
|
20231116,152200,44802910,2240,2240,2240,2240,0
|
|
20231116,152100,44802910,2240,2245,2245,2240,780
|
|
20231116,152000,43054035,2245,2245,2245,2245,7
|
|
20231116,151900,43038320,2250,2250,2250,2250,1
|
|
20231116,151800,43036070,2250,2245,2250,2245,501
|
|
20231116,151700,41911320,2245,2245,2245,2245,0
|
|
20231116,151600,41911320,2245,2245,2245,2245,895
|
|
20231116,151500,39902045,2240,2240,2240,2240,10
|
|
20231116,151400,39879645,2245,2245,2245,2245,17
|
|
20231116,151300,39841480,2240,2240,2240,2240,800
|
|
20231116,151200,38049480,2240,2240,2240,2240,0
|
|
20231116,151100,38049480,2240,2240,2240,2240,0
|
|
20231116,151000,38049480,2240,2240,2240,2240,0
|
|
20231116,150900,38049480,2240,2240,2240,2240,0
|
|
20231116,150800,38049480,2240,2240,2240,2240,0
|
|
20231116,150700,38049480,2240,2240,2240,2240,0
|
|
20231116,150600,38049480,2240,2240,2240,2240,0
|
|
20231116,150500,38049480,2240,2240,2240,2240,0
|
|
20231116,150400,38049480,2240,2240,2240,2240,10
|
|
20231116,150300,38027080,2240,2245,2245,2240,4
|
|
20231116,150200,38018105,2245,2245,2245,2245,0
|
|
20231116,150100,38018105,2245,2245,2245,2245,13
|
|
20231116,150000,37988920,2245,2245,2245,2245,10
|
|
20231116,145900,37966470,2245,2245,2245,2245,4
|
|
20231116,145800,37957490,2250,2250,2250,2250,40
|
|
20231116,145700,37867490,2250,2250,2250,2250,0
|
|
20231116,145600,37867490,2250,2250,2250,2245,68
|
|
20231116,145500,37714810,2245,2245,2245,2245,32
|
|
20231116,145400,37642970,2245,2245,2245,2245,0
|
|
20231116,145300,37642970,2245,2245,2245,2245,0
|
|
20231116,145200,37642970,2245,2245,2245,2245,0
|
|
20231116,145100,37642970,2245,2245,2245,2245,2
|
|
20231116,145000,37638480,2240,2240,2240,2240,0
|
|
20231116,144900,37638480,2240,2240,2240,2240,0
|
|
20231116,144800,37638480,2240,2240,2240,2240,0
|
|
20231116,144700,37638480,2240,2240,2240,2240,98
|
|
20231116,144600,37418960,2240,2240,2240,2240,18
|
|
20231116,144500,37378640,2245,2245,2245,2245,20
|
|
20231116,144400,37333740,2245,2245,2245,2245,1277
|
|
20231116,144300,34466875,2245,2245,2245,2245,41
|
|
20231116,144200,34374830,2240,2240,2240,2240,0
|
|
20231116,144100,34374830,2240,2240,2240,2240,0
|
|
20231116,144000,34374830,2240,2240,2240,2240,0
|
|
20231116,143900,34374830,2240,2240,2240,2240,0
|
|
20231116,143800,34374830,2240,2240,2240,2240,0
|
|
20231116,143700,34374830,2240,2240,2240,2240,0
|
|
20231116,143600,34374830,2240,2240,2240,2240,140
|
|
20231116,143500,34061230,2240,2240,2240,2240,380
|
|
20231116,143400,33210030,2240,2240,2240,2240,0
|
|
20231116,143300,33210030,2240,2240,2240,2240,0
|
|
20231116,143200,33210030,2240,2240,2240,2240,0
|
|
20231116,143100,33210030,2240,2240,2240,2240,46
|
|
20231116,143000,33106990,2240,2240,2240,2240,2436
|
|
20231116,142900,27650350,2240,2240,2240,2240,0
|
|
20231116,142800,27650350,2240,2240,2240,2240,0
|
|
20231116,142700,27650350,2240,2240,2240,2240,0
|
|
20231116,142600,27650350,2240,2240,2240,2240,0
|
|
20231116,142500,27650350,2240,2240,2240,2240,0
|
|
20231116,142400,27650350,2240,2240,2240,2240,1
|
|
20231116,142300,27648110,2240,2240,2240,2240,101
|
|
20231116,142200,27421870,2240,2240,2240,2240,10
|
|
20231116,142100,27399470,2235,2235,2235,2235,0
|
|
20231116,142000,27399470,2235,2235,2235,2235,0
|
|
20231116,141900,27399470,2235,2235,2235,2235,30
|
|
20231116,141800,27332420,2235,2235,2235,2235,0
|
|
20231116,141700,27332420,2235,2235,2235,2235,0
|
|
20231116,141600,27332420,2235,2235,2235,2235,0
|
|
20231116,141500,27332420,2235,2235,2235,2235,0
|
|
20231116,141400,27332420,2235,2235,2235,2235,0
|
|
20231116,141300,27332420,2235,2235,2235,2235,1
|
|
20231116,141200,27330185,2235,2235,2235,2235,0
|
|
20231116,141100,27330185,2235,2235,2235,2235,0
|
|
20231116,141000,27330185,2235,2235,2235,2235,0
|
|
20231116,140900,27330185,2235,2235,2235,2235,0
|
|
20231116,140800,27330185,2235,2235,2235,2235,0
|
|
20231116,140700,27330185,2235,2235,2235,2235,0
|
|
20231116,140600,27330185,2235,2235,2235,2235,0
|
|
20231116,140500,27330185,2235,2235,2235,2235,0
|
|
20231116,140400,27330185,2235,2235,2235,2235,0
|
|
20231116,140300,27330185,2235,2235,2235,2235,0
|
|
20231116,140200,27330185,2235,2235,2235,2235,0
|
|
20231116,140100,27330185,2235,2235,2235,2235,100
|
|
20231116,140000,27106685,2235,2235,2235,2235,50
|
|
20231116,135900,26994935,2240,2240,2240,2240,0
|
|
20231116,135800,26994935,2240,2240,2240,2240,0
|
|
20231116,135700,26994935,2240,2240,2240,2240,0
|
|
20231116,135600,26994935,2240,2240,2240,2240,0
|
|
20231116,135500,26994935,2240,2240,2240,2240,0
|
|
20231116,135400,26994935,2240,2240,2240,2240,0
|
|
20231116,135300,26994935,2240,2240,2240,2240,0
|
|
20231116,135200,26994935,2240,2240,2240,2240,4
|
|
20231116,135100,26985975,2235,2235,2235,2235,0
|
|
20231116,135000,26985975,2235,2235,2235,2235,0
|
|
20231116,134900,26985975,2235,2235,2235,2235,0
|
|
20231116,134800,26985975,2235,2235,2235,2235,0
|
|
20231116,134700,26985975,2235,2235,2235,2235,0
|
|
20231116,134600,26985975,2235,2235,2235,2235,0
|
|
20231116,134500,26985975,2235,2235,2235,2235,0
|
|
20231116,134400,26985975,2235,2235,2235,2235,0
|
|
20231116,134300,26985975,2235,2235,2235,2235,0
|
|
20231116,134200,26985975,2235,2235,2235,2235,0
|
|
20231116,134100,26985975,2235,2235,2235,2235,0
|
|
20231116,134000,26985975,2235,2235,2235,2235,84
|
|
20231116,133900,26798235,2235,2235,2235,2235,0
|
|
20231116,133800,26798235,2235,2230,2235,2230,540
|
|
20231116,133700,25593980,2235,2235,2235,2235,0
|
|
20231116,133600,25593980,2235,2235,2235,2235,0
|
|
20231116,133500,25593980,2235,2235,2235,2235,407
|
|
20231116,133400,24684335,2235,2240,2240,2235,209
|
|
20231116,133300,24217145,2240,2240,2240,2240,0
|
|
20231116,133200,24217145,2240,2240,2240,2240,0
|
|
20231116,133100,24217145,2240,2240,2240,2240,446
|
|
20231116,133000,23218105,2235,2235,2235,2235,40
|
|
20231116,132900,23128705,2240,2235,2240,2235,51
|
|
20231116,132800,23014715,2235,2235,2235,2235,0
|
|
20231116,132700,23014715,2235,2235,2235,2235,0
|
|
20231116,132600,23014715,2235,2235,2235,2235,1
|
|
20231116,132500,23012480,2235,2235,2235,2235,0
|
|
20231116,132400,23012480,2235,2235,2235,2235,0
|
|
20231116,132300,23012480,2235,2235,2235,2235,0
|
|
20231116,132200,23012480,2235,2235,2235,2235,0
|
|
20231116,132100,23012480,2235,2235,2235,2235,0
|
|
20231116,132000,23012480,2235,2235,2235,2235,0
|
|
20231116,131900,23012480,2235,2235,2235,2235,0
|
|
20231116,131800,23012480,2235,2235,2235,2235,0
|
|
20231116,131700,23012480,2235,2235,2235,2235,0
|
|
20231116,131600,23012480,2235,2235,2235,2235,0
|
|
20231116,131500,23012480,2235,2235,2235,2235,0
|
|
20231116,131400,23012480,2235,2235,2235,2235,0
|
|
20231116,131300,23012480,2235,2235,2235,2235,1
|
|
20231116,131200,23010245,2235,2235,2235,2235,0
|
|
20231116,131100,23010245,2235,2235,2235,2235,0
|
|
20231116,131000,23010245,2235,2235,2235,2235,100
|
|
20231116,130900,22786745,2235,2240,2240,2235,2
|
|
20231116,130800,22782270,2240,2240,2240,2240,10
|
|
20231116,130700,22759870,2240,2240,2240,2240,0
|
|
20231116,130600,22759870,2240,2240,2240,2240,0
|
|
20231116,130500,22759870,2240,2240,2240,2240,0
|
|
20231116,130400,22759870,2240,2240,2240,2240,0
|
|
20231116,130300,22759870,2240,2240,2240,2240,2
|
|
20231116,130200,22755390,2240,2240,2240,2240,2
|
|
20231116,130100,22750910,2240,2240,2240,2240,0
|
|
20231116,130000,22750910,2240,2240,2240,2240,0
|
|
20231116,125900,22750910,2240,2240,2240,2240,0
|
|
20231116,125800,22750910,2240,2240,2240,2240,9
|
|
20231116,125700,22730750,2240,2240,2240,2240,20
|
|
20231116,125600,22685950,2240,2240,2240,2240,0
|
|
20231116,125500,22685950,2240,2240,2240,2240,0
|
|
20231116,125400,22685950,2240,2240,2240,2240,180
|
|
20231116,125300,22282750,2240,2240,2240,2240,0
|
|
20231116,125200,22282750,2240,2240,2240,2240,0
|
|
20231116,125100,22282750,2240,2240,2240,2240,50
|
|
20231116,125000,22170750,2240,2240,2240,2240,1
|
|
20231116,124900,22168510,2240,2240,2240,2240,1527
|
|
20231116,124800,18748030,2240,2240,2240,2240,50
|
|
20231116,124700,18636030,2240,2240,2240,2240,55
|
|
20231116,124600,18512830,2240,2240,2240,2240,0
|
|
20231116,124500,18512830,2240,2240,2240,2240,0
|
|
20231116,124400,18512830,2240,2240,2240,2240,0
|
|
20231116,124300,18512830,2240,2240,2240,2240,44
|
|
20231116,124200,18414270,2235,2235,2235,2235,74
|
|
20231116,124100,18248880,2235,2235,2235,2235,295
|
|
20231116,124000,17589555,2235,2235,2235,2235,0
|
|
20231116,123900,17589555,2235,2235,2235,2235,0
|
|
20231116,123800,17589555,2235,2235,2235,2235,1
|
|
20231116,123700,17587320,2230,2230,2230,2230,9
|
|
20231116,123600,17567250,2230,2230,2230,2230,0
|
|
20231116,123500,17567250,2230,2230,2230,2230,0
|
|
20231116,123400,17567250,2230,2230,2230,2230,12
|
|
20231116,123300,17540490,2230,2230,2230,2230,0
|
|
20231116,123200,17540490,2230,2230,2230,2230,0
|
|
20231116,123100,17540490,2230,2230,2230,2230,0
|
|
20231116,123000,17540490,2230,2230,2230,2230,0
|
|
20231116,122900,17540490,2230,2230,2230,2230,45
|
|
20231116,122800,17440140,2235,2235,2235,2235,0
|
|
20231116,122700,17440140,2235,2235,2235,2235,0
|
|
20231116,122600,17440140,2235,2235,2235,2235,44
|
|
20231116,122500,17341800,2235,2235,2235,2235,0
|
|
20231116,122400,17341800,2235,2235,2235,2235,0
|
|
20231116,122300,17341800,2235,2235,2235,2235,10
|
|
20231116,122200,17319450,2235,2235,2235,2235,0
|
|
20231116,122100,17319450,2235,2235,2235,2235,0
|
|
20231116,122000,17319450,2235,2235,2235,2235,0
|
|
20231116,121900,17319450,2235,2235,2235,2235,0
|
|
20231116,121800,17319450,2235,2235,2235,2235,0
|
|
20231116,121700,17319450,2235,2235,2235,2235,0
|
|
20231116,121600,17319450,2235,2235,2235,2235,5
|
|
20231116,121500,17308275,2235,2235,2235,2235,1
|
|
20231116,121400,17306040,2230,2230,2230,2230,0
|
|
20231116,121300,17306040,2230,2230,2230,2230,0
|
|
20231116,121200,17306040,2230,2230,2230,2230,0
|
|
20231116,121100,17306040,2230,2230,2230,2230,124
|
|
20231116,121000,17029520,2230,2230,2230,2230,0
|
|
20231116,120900,17029520,2230,2230,2230,2230,0
|
|
20231116,120800,17029520,2230,2230,2230,2230,0
|
|
20231116,120700,17029520,2230,2230,2230,2230,0
|
|
20231116,120600,17029520,2230,2230,2230,2230,0
|
|
20231116,120500,17029520,2230,2230,2230,2230,0
|
|
20231116,120400,17029520,2230,2230,2230,2230,0
|
|
20231116,120300,17029520,2230,2230,2230,2230,0
|
|
20231116,120200,17029520,2230,2230,2230,2230,12
|
|
20231116,120100,17002760,2230,2230,2230,2230,0
|
|
20231116,120000,17002760,2230,2230,2230,2230,0
|
|
20231116,115900,17002760,2230,2230,2230,2230,8
|
|
20231116,115800,16984920,2235,2235,2235,2235,5
|
|
20231116,115700,16973745,2235,2235,2235,2235,0
|
|
20231116,115600,16973745,2235,2235,2235,2235,0
|
|
20231116,115500,16973745,2235,2235,2235,2235,0
|
|
20231116,115400,16973745,2235,2235,2235,2235,0
|
|
20231116,115300,16973745,2235,2235,2235,2235,10
|
|
20231116,115200,16951395,2235,2235,2235,2235,10
|
|
20231116,115100,16929045,2235,2235,2235,2235,470
|
|
20231116,115000,15878595,2235,2235,2235,2235,3
|
|
20231116,114900,15871890,2235,2235,2235,2235,52
|
|
20231116,114800,15755670,2230,2230,2230,2230,0
|
|
20231116,114700,15755670,2230,2230,2230,2230,0
|
|
20231116,114600,15755670,2230,2230,2230,2230,0
|
|
20231116,114500,15755670,2230,2230,2230,2230,0
|
|
20231116,114400,15755670,2230,2230,2230,2230,0
|
|
20231116,114300,15755670,2230,2230,2230,2230,0
|
|
20231116,114200,15755670,2230,2230,2230,2230,1
|
|
20231116,114100,15753440,2235,2235,2235,2235,0
|
|
20231116,114000,15753440,2235,2235,2235,2235,0
|
|
20231116,113900,15753440,2235,2235,2235,2235,0
|
|
20231116,113800,15753440,2235,2235,2235,2235,0
|
|
20231116,113700,15753440,2235,2235,2235,2235,144
|
|
20231116,113600,15431600,2235,2235,2235,2235,180
|
|
20231116,113500,15029300,2235,2235,2235,2235,0
|
|
20231116,113400,15029300,2235,2235,2235,2235,0
|
|
20231116,113300,15029300,2235,2235,2235,2235,0
|
|
20231116,113200,15029300,2235,2235,2235,2235,0
|
|
20231116,113100,15029300,2235,2235,2235,2235,0
|
|
20231116,113000,15029300,2235,2235,2235,2235,0
|
|
20231116,112900,15029300,2235,2235,2235,2235,0
|
|
20231116,112800,15029300,2235,2235,2235,2235,0
|
|
20231116,112700,15029300,2235,2230,2235,2230,2
|
|
20231116,112600,15024835,2230,2230,2230,2230,588
|
|
20231116,112500,13713595,2220,2220,2220,2220,0
|
|
20231116,112400,13713595,2220,2220,2220,2220,0
|
|
20231116,112300,13713595,2220,2220,2220,2220,0
|
|
20231116,112200,13713595,2220,2220,2220,2220,0
|
|
20231116,112100,13713595,2220,2220,2220,2220,900
|
|
20231116,112000,11715595,2220,2220,2220,2220,0
|
|
20231116,111900,11715595,2220,2220,2220,2220,0
|
|
20231116,111800,11715595,2220,2220,2220,2220,0
|
|
20231116,111700,11715595,2220,2220,2220,2220,0
|
|
20231116,111600,11715595,2220,2220,2220,2220,0
|
|
20231116,111500,11715595,2220,2220,2220,2220,0
|
|
20231116,111400,11715595,2220,2220,2220,2220,0
|
|
20231116,111300,11715595,2220,2220,2220,2220,786
|
|
20231116,111200,9970675,2230,2230,2230,2230,0
|
|
20231116,111100,9970675,2230,2230,2230,2230,0
|
|
20231116,111000,9970675,2230,2230,2230,2230,0
|
|
20231116,110900,9970675,2230,2230,2230,2230,0
|
|
20231116,110800,9970675,2230,2230,2230,2230,0
|
|
20231116,110700,9970675,2230,2230,2230,2230,0
|
|
20231116,110600,9970675,2230,2230,2230,2230,0
|
|
20231116,110500,9970675,2230,2230,2230,2230,0
|
|
20231116,110400,9970675,2230,2230,2230,2230,0
|
|
20231116,110300,9970675,2230,2230,2230,2230,0
|
|
20231116,110200,9970675,2230,2230,2230,2230,400
|
|
20231116,110100,9078675,2230,2230,2230,2230,4
|
|
20231116,110000,9069755,2230,2230,2230,2230,20
|
|
20231116,105900,9025155,2220,2220,2220,2220,0
|
|
20231116,105800,9025155,2220,2220,2220,2220,2
|
|
20231116,105700,9020715,2220,2220,2220,2220,0
|
|
20231116,105600,9020715,2220,2220,2220,2220,0
|
|
20231116,105500,9020715,2220,2220,2220,2220,0
|
|
20231116,105400,9020715,2220,2220,2220,2220,0
|
|
20231116,105300,9020715,2220,2220,2220,2220,0
|
|
20231116,105200,9020715,2220,2220,2220,2220,0
|
|
20231116,105100,9020715,2220,2220,2220,2220,0
|
|
20231116,105000,9020715,2220,2220,2220,2220,0
|
|
20231116,104900,9020715,2220,2220,2220,2220,0
|
|
20231116,104800,9020715,2220,2220,2220,2220,0
|
|
20231116,104700,9020715,2220,2220,2220,2220,0
|
|
20231116,104600,9020715,2220,2220,2220,2220,0
|
|
20231116,104500,9020715,2220,2220,2220,2220,0
|
|
20231116,104400,9020715,2220,2220,2220,2220,0
|
|
20231116,104300,9020715,2220,2220,2220,2220,0
|
|
20231116,104200,9020715,2220,2220,2220,2220,200
|
|
20231116,104100,8576715,2230,2230,2230,2230,0
|
|
20231116,104000,8576715,2230,2230,2230,2230,0
|
|
20231116,103900,8576715,2230,2230,2230,2230,4
|
|
20231116,103800,8567795,2230,2230,2230,2230,1
|
|
20231116,103700,8565565,2230,2230,2230,2230,0
|
|
20231116,103600,8565565,2230,2230,2230,2230,29
|
|
20231116,103500,8500895,2235,2235,2235,2235,1
|
|
20231116,103400,8498660,2235,2235,2235,2235,1
|
|
20231116,103300,8496425,2235,2235,2235,2235,0
|
|
20231116,103200,8496425,2235,2235,2235,2235,1
|
|
20231116,103100,8494190,2220,2220,2220,2220,0
|
|
20231116,103000,8494190,2220,2230,2230,2220,25
|
|
20231116,102900,8438450,2235,2235,2235,2235,2
|
|
20231116,102800,8433980,2235,2235,2235,2235,2
|
|
20231116,102700,8429510,2235,2230,2235,2230,902
|
|
20231116,102600,6413555,2235,2235,2235,2235,15
|
|
20231116,102500,6380030,2235,2235,2235,2235,7
|
|
20231116,102400,6364385,2235,2230,2235,2230,62
|
|
20231116,102300,6226115,2230,2230,2230,2230,0
|
|
20231116,102200,6226115,2230,2230,2230,2230,0
|
|
20231116,102100,6226115,2230,2230,2230,2230,0
|
|
20231116,102000,6226115,2230,2235,2235,2230,149
|
|
20231116,101900,5893840,2235,2235,2235,2235,0
|
|
20231116,101800,5893840,2235,2235,2235,2235,8
|
|
20231116,101700,5875960,2220,2220,2220,2220,10
|
|
20231116,101600,5853760,2235,2235,2235,2235,0
|
|
20231116,101500,5853760,2235,2235,2235,2235,0
|
|
20231116,101400,5853760,2235,2235,2235,2235,0
|
|
20231116,101300,5853760,2235,2235,2235,2235,0
|
|
20231116,101200,5853760,2235,2230,2235,2230,102
|
|
20231116,101100,5625800,2230,2230,2230,2230,0
|
|
20231116,101000,5625800,2230,2230,2235,2225,300
|
|
20231116,100900,4956810,2235,2230,2235,2230,7
|
|
20231116,100800,4941195,2235,2235,2235,2230,3
|
|
20231116,100700,4934495,2235,2240,2240,2235,153
|
|
20231116,100600,4592530,2235,2235,2235,2235,110
|
|
20231116,100500,4346680,2235,2235,2235,2235,915
|
|
20231116,100400,2301655,2235,2235,2235,2235,14
|
|
20231116,100300,2270365,2230,2230,2230,2230,514
|
|
20231116,100200,1124145,2230,2230,2230,2230,0
|
|
20231116,100100,1124145,2230,2230,2230,2230,12
|
|
20231116,100000,1097385,2235,2235,2235,2235,291
|