639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,193600,404538460,2280,2280,2280,2280,3028
|
|
20231103,193500,404538460,2280,2280,2280,2280,0
|
|
20231103,193400,404538460,2280,2280,2280,2280,0
|
|
20231103,193300,404538460,2280,2280,2280,2280,0
|
|
20231103,193200,404538460,2280,2280,2280,2280,0
|
|
20231103,193100,404538460,2280,2280,2280,2280,0
|
|
20231103,193000,404538460,2280,2280,2280,2280,0
|
|
20231103,192900,404538460,2280,2280,2280,2280,0
|
|
20231103,192800,404538460,2280,2280,2280,2280,0
|
|
20231103,192700,404538460,2280,2280,2280,2280,0
|
|
20231103,192600,404538460,2280,2280,2280,2280,0
|
|
20231103,192500,404538460,2280,2280,2280,2280,0
|
|
20231103,192400,404538460,2280,2280,2280,2280,0
|
|
20231103,192300,404538460,2280,2280,2280,2280,0
|
|
20231103,192200,404538460,2280,2280,2280,2280,0
|
|
20231103,192100,404538460,2280,2280,2280,2280,0
|
|
20231103,192000,404538460,2280,2280,2280,2280,0
|
|
20231103,191900,404538460,2280,2280,2280,2280,0
|
|
20231103,191800,404538460,2280,2280,2280,2280,0
|
|
20231103,191700,404538460,2280,2280,2280,2280,0
|
|
20231103,191600,404538460,2280,2280,2280,2280,0
|
|
20231103,191500,404538460,2280,2280,2280,2280,0
|
|
20231103,191400,404538460,2280,2280,2280,2280,0
|
|
20231103,191300,404538460,2280,2280,2280,2280,0
|
|
20231103,191200,404538460,2280,2280,2280,2280,0
|
|
20231103,191100,404538460,2280,2280,2280,2280,0
|
|
20231103,191000,404538460,2280,2280,2280,2280,0
|
|
20231103,190900,404538460,2280,2280,2280,2280,0
|
|
20231103,190800,404538460,2280,2280,2280,2280,0
|
|
20231103,190700,404538460,2280,2280,2280,2280,0
|
|
20231103,190600,404538460,2280,2280,2280,2280,3028
|
|
20231103,190500,404538460,2280,2280,2280,2280,0
|
|
20231103,190400,404538460,2280,2280,2280,2280,0
|
|
20231103,190300,404538460,2280,2280,2280,2280,0
|
|
20231103,190200,404538460,2280,2280,2280,2280,0
|
|
20231103,190100,404538460,2280,2280,2280,2280,0
|
|
20231103,190000,404538460,2280,2280,2280,2280,0
|
|
20231103,185900,404538460,2280,2280,2280,2280,0
|
|
20231103,185800,404538460,2280,2280,2280,2280,0
|
|
20231103,185700,404538460,2280,2280,2280,2280,0
|
|
20231103,185600,404538460,2280,2280,2280,2280,0
|
|
20231103,185500,404538460,2280,2280,2280,2280,0
|
|
20231103,185400,404538460,2280,2280,2280,2280,0
|
|
20231103,185300,404538460,2280,2280,2280,2280,0
|
|
20231103,185200,404538460,2280,2280,2280,2280,0
|
|
20231103,185100,404538460,2280,2280,2280,2280,0
|
|
20231103,185000,404538460,2280,2280,2280,2280,0
|
|
20231103,184900,404538460,2280,2280,2280,2280,0
|
|
20231103,184800,404538460,2280,2280,2280,2280,0
|
|
20231103,184700,404538460,2280,2280,2280,2280,0
|
|
20231103,184600,404538460,2280,2280,2280,2280,0
|
|
20231103,184500,404538460,2280,2280,2280,2280,0
|
|
20231103,184400,404538460,2280,2280,2280,2280,0
|
|
20231103,184300,404538460,2280,2280,2280,2280,0
|
|
20231103,184200,404538460,2280,2280,2280,2280,0
|
|
20231103,184100,404538460,2280,2280,2280,2280,0
|
|
20231103,184000,404538460,2280,2280,2280,2280,0
|
|
20231103,183900,404538460,2280,2280,2280,2280,0
|
|
20231103,183800,404538460,2280,2280,2280,2280,0
|
|
20231103,183700,404538460,2280,2280,2280,2280,0
|
|
20231103,183600,404538460,2280,2280,2280,2280,3028
|
|
20231103,183500,404538460,2280,2280,2280,2280,0
|
|
20231103,183400,404538460,2280,2280,2280,2280,0
|
|
20231103,183300,404538460,2280,2280,2280,2280,0
|
|
20231103,183200,404538460,2280,2280,2280,2280,0
|
|
20231103,183100,404538460,2280,2280,2280,2280,0
|
|
20231103,183000,404538460,2280,2280,2280,2280,0
|
|
20231103,182900,404538460,2280,2280,2280,2280,0
|
|
20231103,182800,404538460,2280,2280,2280,2280,0
|
|
20231103,182700,404538460,2280,2280,2280,2280,0
|
|
20231103,182600,404538460,2280,2280,2280,2280,0
|
|
20231103,182500,404538460,2280,2280,2280,2280,0
|
|
20231103,182400,404538460,2280,2280,2280,2280,0
|
|
20231103,182300,404538460,2280,2280,2280,2280,0
|
|
20231103,182200,404538460,2280,2280,2280,2280,0
|
|
20231103,182100,404538460,2280,2280,2280,2280,0
|
|
20231103,182000,404538460,2280,2280,2280,2280,0
|
|
20231103,181900,404538460,2280,2280,2280,2280,0
|
|
20231103,181800,404538460,2280,2280,2280,2280,0
|
|
20231103,181700,404538460,2280,2280,2280,2280,0
|
|
20231103,181600,404538460,2280,2280,2280,2280,0
|
|
20231103,181500,404538460,2280,2280,2280,2280,0
|
|
20231103,181400,404538460,2280,2280,2280,2280,0
|
|
20231103,181300,404538460,2280,2280,2280,2280,0
|
|
20231103,181200,404538460,2280,2280,2280,2280,0
|
|
20231103,181100,404538460,2280,2280,2280,2280,0
|
|
20231103,181000,404538460,2280,2280,2280,2280,0
|
|
20231103,180900,404538460,2280,2280,2280,2280,0
|
|
20231103,180800,404538460,2280,2280,2280,2280,0
|
|
20231103,180700,404538460,2280,2280,2280,2280,0
|
|
20231103,180600,404538460,2280,2280,2280,2280,3028
|
|
20231103,180500,404538460,2280,2280,2280,2280,0
|
|
20231103,180400,404538460,2280,2280,2280,2280,0
|
|
20231103,180300,404538460,2280,2280,2280,2280,0
|
|
20231103,180200,404538460,2280,2280,2280,2280,0
|
|
20231103,180100,404538460,2280,2280,2280,2280,0
|
|
20231103,180000,404538460,2280,2280,2280,2280,0
|
|
20231103,175900,404538460,2280,2280,2280,2280,0
|
|
20231103,175800,404538460,2280,2280,2280,2280,0
|
|
20231103,175700,404538460,2280,2280,2280,2280,0
|
|
20231103,175600,404538460,2280,2280,2280,2280,0
|
|
20231103,175500,404538460,2280,2280,2280,2280,0
|
|
20231103,175400,404538460,2280,2280,2280,2280,0
|
|
20231103,175300,404538460,2280,2280,2280,2280,0
|
|
20231103,175200,404538460,2280,2280,2280,2280,0
|
|
20231103,175100,404538460,2280,2280,2280,2280,0
|
|
20231103,175000,404538460,2280,2280,2280,2280,0
|
|
20231103,174900,404538460,2280,2280,2280,2280,0
|
|
20231103,174800,404538460,2280,2280,2280,2280,0
|
|
20231103,174700,404538460,2280,2280,2280,2280,0
|
|
20231103,174600,404538460,2280,2280,2280,2280,0
|
|
20231103,174500,404538460,2280,2280,2280,2280,0
|
|
20231103,174400,404538460,2280,2280,2280,2280,0
|
|
20231103,174300,404538460,2280,2280,2280,2280,0
|
|
20231103,174200,404538460,2280,2280,2280,2280,0
|
|
20231103,174100,404538460,2280,2280,2280,2280,0
|
|
20231103,174000,404538460,2280,2280,2280,2280,0
|
|
20231103,173900,404538460,2280,2280,2280,2280,0
|
|
20231103,173800,404538460,2280,2280,2280,2280,0
|
|
20231103,173700,404538460,2280,2280,2280,2280,0
|
|
20231103,173600,404538460,2280,2280,2280,2280,3028
|
|
20231103,173500,404538460,2280,2280,2280,2280,0
|
|
20231103,173400,404538460,2280,2280,2280,2280,0
|
|
20231103,173300,404538460,2280,2280,2280,2280,0
|
|
20231103,173200,404538460,2280,2280,2280,2280,0
|
|
20231103,173100,404538460,2280,2280,2280,2280,0
|
|
20231103,173000,404538460,2280,2280,2280,2280,0
|
|
20231103,172900,404538460,2280,2280,2280,2280,0
|
|
20231103,172800,404538460,2280,2280,2280,2280,0
|
|
20231103,172700,404538460,2280,2280,2280,2280,0
|
|
20231103,172600,404538460,2280,2280,2280,2280,0
|
|
20231103,172500,404538460,2280,2280,2280,2280,0
|
|
20231103,172400,404538460,2280,2280,2280,2280,0
|
|
20231103,172300,404538460,2280,2280,2280,2280,0
|
|
20231103,172200,404538460,2280,2280,2280,2280,0
|
|
20231103,172100,404538460,2280,2280,2280,2280,0
|
|
20231103,172000,404538460,2280,2280,2280,2280,0
|
|
20231103,171900,404538460,2280,2280,2280,2280,0
|
|
20231103,171800,404538460,2280,2280,2280,2280,0
|
|
20231103,171700,404538460,2280,2280,2280,2280,0
|
|
20231103,171600,404538460,2280,2280,2280,2280,0
|
|
20231103,171500,404538460,2280,2280,2280,2280,0
|
|
20231103,171400,404538460,2280,2280,2280,2280,0
|
|
20231103,171300,404538460,2280,2280,2280,2280,0
|
|
20231103,171200,404538460,2280,2280,2280,2280,0
|
|
20231103,171100,404538460,2280,2280,2280,2280,0
|
|
20231103,171000,404538460,2280,2280,2280,2280,0
|
|
20231103,170900,404538460,2280,2280,2280,2280,0
|
|
20231103,170800,404538460,2280,2280,2280,2280,0
|
|
20231103,170700,404538460,2280,2280,2280,2280,0
|
|
20231103,170600,404538460,2280,2280,2280,2280,3028
|
|
20231103,170500,404538460,2280,2280,2280,2280,0
|
|
20231103,170400,404538460,2280,2280,2280,2280,0
|
|
20231103,170300,404538460,2280,2280,2280,2280,0
|
|
20231103,170200,404538460,2280,2280,2280,2280,0
|
|
20231103,170100,404538460,2280,2280,2280,2280,0
|
|
20231103,170000,404538460,2280,2280,2280,2280,0
|
|
20231103,165900,404538460,2280,2280,2280,2280,0
|
|
20231103,165800,404538460,2280,2280,2280,2280,0
|
|
20231103,165700,404538460,2280,2280,2280,2280,0
|
|
20231103,165600,404538460,2280,2280,2280,2280,0
|
|
20231103,165500,404538460,2280,2280,2280,2280,0
|
|
20231103,165400,404538460,2280,2280,2280,2280,0
|
|
20231103,165300,404538460,2280,2280,2280,2280,0
|
|
20231103,165200,404538460,2280,2280,2280,2280,0
|
|
20231103,165100,404538460,2280,2280,2280,2280,0
|
|
20231103,165000,404538460,2280,2280,2280,2280,0
|
|
20231103,164900,404538460,2280,2280,2280,2280,0
|
|
20231103,164800,404538460,2280,2280,2280,2280,0
|
|
20231103,164700,404538460,2280,2280,2280,2280,0
|
|
20231103,164600,404538460,2280,2280,2280,2280,0
|
|
20231103,164500,404538460,2280,2280,2280,2280,0
|
|
20231103,164400,404538460,2280,2280,2280,2280,0
|
|
20231103,164300,404538460,2280,2280,2280,2280,0
|
|
20231103,164200,404538460,2280,2280,2280,2280,0
|
|
20231103,164100,404538460,2280,2280,2280,2280,0
|
|
20231103,164000,404538460,2280,2280,2280,2280,0
|
|
20231103,163900,404538460,2280,2280,2280,2280,0
|
|
20231103,163800,404538460,2280,2280,2280,2280,0
|
|
20231103,163700,404538460,2280,2280,2280,2280,0
|
|
20231103,163600,404538460,2280,2280,2280,2280,3028
|
|
20231103,163500,404538460,2280,2280,2280,2280,0
|
|
20231103,163400,404538460,2280,2280,2280,2280,0
|
|
20231103,163300,404538460,2280,2280,2280,2280,0
|
|
20231103,163200,404538460,2280,2280,2280,2280,0
|
|
20231103,163100,404538460,2280,2280,2280,2280,0
|
|
20231103,163000,404538460,2280,2280,2280,2280,0
|
|
20231103,162900,404538460,2280,2280,2280,2280,0
|
|
20231103,162800,404538460,2280,2280,2280,2280,0
|
|
20231103,162700,404538460,2280,2280,2280,2280,0
|
|
20231103,162600,404538460,2280,2280,2280,2280,0
|
|
20231103,162500,404538460,2280,2280,2280,2280,0
|
|
20231103,162400,404538460,2280,2280,2280,2280,0
|
|
20231103,162300,404538460,2280,2280,2280,2280,0
|
|
20231103,162200,404538460,2280,2280,2280,2280,0
|
|
20231103,162100,404538460,2280,2280,2280,2280,0
|
|
20231103,162000,404538460,2280,2280,2280,2280,0
|
|
20231103,161900,404538460,2280,2280,2280,2280,0
|
|
20231103,161800,404538460,2280,2280,2280,2280,0
|
|
20231103,161700,404538460,2280,2280,2280,2280,0
|
|
20231103,161600,404538460,2280,2280,2280,2280,0
|
|
20231103,161500,404538460,2280,2280,2280,2280,0
|
|
20231103,161400,404538460,2280,2280,2280,2280,0
|
|
20231103,161300,404538460,2280,2280,2280,2280,0
|
|
20231103,161200,404538460,2280,2280,2280,2280,0
|
|
20231103,161100,404538460,2280,2280,2280,2280,0
|
|
20231103,161000,404538460,2280,2280,2280,2280,0
|
|
20231103,160900,404538460,2280,2280,2280,2280,0
|
|
20231103,160800,404538460,2280,2280,2280,2280,0
|
|
20231103,160700,404538460,2280,2280,2280,2280,0
|
|
20231103,160600,404538460,2280,2280,2280,2280,3028
|
|
20231103,160500,404538460,2280,2280,2280,2280,0
|
|
20231103,160400,404538460,2280,2280,2280,2280,0
|
|
20231103,160300,404538460,2280,2280,2280,2280,0
|
|
20231103,160200,404538460,2280,2280,2280,2280,0
|
|
20231103,160100,404538460,2280,2280,2280,2280,0
|
|
20231103,160000,404538460,2280,2280,2280,2280,0
|
|
20231103,155900,404538460,2280,2280,2280,2280,0
|
|
20231103,155800,404538460,2280,2280,2280,2280,0
|
|
20231103,155700,404538460,2280,2280,2280,2280,0
|
|
20231103,155600,404538460,2280,2280,2280,2280,0
|
|
20231103,155500,404538460,2280,2280,2280,2280,0
|
|
20231103,155400,404538460,2280,2280,2280,2280,0
|
|
20231103,155300,404538460,2280,2280,2280,2280,0
|
|
20231103,155200,404538460,2280,2280,2280,2280,0
|
|
20231103,155100,404538460,2280,2280,2280,2280,0
|
|
20231103,155000,404538460,2280,2280,2280,2280,0
|
|
20231103,154900,404538460,2280,2280,2280,2280,0
|
|
20231103,154800,404538460,2280,2280,2280,2280,0
|
|
20231103,154700,404538460,2280,2280,2280,2280,0
|
|
20231103,154600,404538460,2280,2280,2280,2280,0
|
|
20231103,154500,404538460,2280,2280,2280,2280,0
|
|
20231103,154400,404538460,2280,2280,2280,2280,0
|
|
20231103,154300,404538460,2280,2280,2280,2280,0
|
|
20231103,154200,404538460,2280,2280,2280,2280,0
|
|
20231103,154100,404538460,2280,2280,2280,2280,0
|
|
20231103,154000,404538460,2280,2280,2280,2280,0
|
|
20231103,153900,404538460,2280,2280,2280,2280,0
|
|
20231103,153800,404538460,2280,2280,2280,2280,0
|
|
20231103,153700,404538460,2280,2280,2280,2280,0
|
|
20231103,153600,404538460,2280,2280,2280,2280,3028
|
|
20231103,153500,404538460,2280,2280,2280,2280,0
|
|
20231103,153400,404538460,2280,2280,2280,2280,0
|
|
20231103,153300,404538460,2280,2280,2280,2280,0
|
|
20231103,153200,404538460,2280,2280,2280,2280,0
|
|
20231103,153100,404538460,2280,2280,2280,2280,0
|
|
20231103,153000,404538460,2280,2280,2280,2280,3028
|
|
20231103,152900,397634620,2280,2280,2280,2280,0
|
|
20231103,152800,397634620,2280,2280,2280,2280,0
|
|
20231103,152700,397634620,2280,2280,2280,2280,0
|
|
20231103,152600,397634620,2280,2280,2280,2280,0
|
|
20231103,152500,397634620,2280,2280,2280,2280,0
|
|
20231103,152400,397634620,2280,2280,2280,2280,0
|
|
20231103,152300,397634620,2280,2280,2280,2280,0
|
|
20231103,152200,397634620,2280,2280,2280,2280,0
|
|
20231103,152100,397634620,2280,2280,2280,2280,0
|
|
20231103,152000,397634620,2280,2280,2280,2280,0
|
|
20231103,151900,397634620,2280,2280,2280,2280,1
|
|
20231103,151800,397632340,2275,2275,2275,2275,1077
|
|
20231103,151700,395182165,2280,2275,2280,2275,175
|
|
20231103,151600,394783535,2280,2280,2280,2280,0
|
|
20231103,151500,394783535,2280,2280,2280,2280,0
|
|
20231103,151400,394783535,2280,2280,2280,2280,0
|
|
20231103,151300,394783535,2280,2280,2280,2280,0
|
|
20231103,151200,394783535,2280,2280,2280,2280,1
|
|
20231103,151100,394781255,2275,2270,2275,2270,1733
|
|
20231103,151000,390838710,2275,2270,2275,2270,6587
|
|
20231103,150900,375877275,2265,2270,2270,2265,998
|
|
20231103,150800,373616800,2270,2270,2270,2270,0
|
|
20231103,150700,373616800,2270,2270,2270,2270,0
|
|
20231103,150600,373616800,2270,2270,2270,2270,950
|
|
20231103,150500,371460300,2270,2270,2275,2270,3036
|
|
20231103,150400,364568575,2270,2270,2270,2270,0
|
|
20231103,150300,364568575,2270,2270,2270,2270,0
|
|
20231103,150200,364568575,2270,2270,2270,2270,21
|
|
20231103,150100,364520905,2270,2270,2270,2270,93
|
|
20231103,150000,364309795,2270,2270,2270,2270,0
|
|
20231103,145900,364309795,2270,2270,2270,2270,0
|
|
20231103,145800,364309795,2270,2270,2270,2270,0
|
|
20231103,145700,364309795,2270,2270,2270,2270,0
|
|
20231103,145600,364309795,2270,2270,2270,2270,44
|
|
20231103,145500,364209915,2270,2270,2270,2270,0
|
|
20231103,145400,364209915,2270,2270,2270,2270,50
|
|
20231103,145300,364096415,2275,2275,2275,2275,0
|
|
20231103,145200,364096415,2275,2275,2275,2275,0
|
|
20231103,145100,364096415,2275,2275,2275,2275,0
|
|
20231103,145000,364096415,2275,2275,2275,2275,0
|
|
20231103,144900,364096415,2275,2275,2275,2275,0
|
|
20231103,144800,364096415,2275,2270,2275,2270,52
|
|
20231103,144700,363978365,2275,2275,2275,2275,0
|
|
20231103,144600,363978365,2275,2275,2275,2275,0
|
|
20231103,144500,363978365,2275,2275,2275,2275,0
|
|
20231103,144400,363978365,2275,2275,2275,2275,0
|
|
20231103,144300,363978365,2275,2275,2275,2275,2
|
|
20231103,144200,363973815,2270,2270,2270,2270,2
|
|
20231103,144100,363969275,2275,2275,2275,2275,0
|
|
20231103,144000,363969275,2275,2275,2275,2275,0
|
|
20231103,143900,363969275,2275,2275,2275,2275,0
|
|
20231103,143800,363969275,2275,2275,2275,2275,100
|
|
20231103,143700,363741775,2275,2275,2275,2275,0
|
|
20231103,143600,363741775,2275,2275,2275,2275,0
|
|
20231103,143500,363741775,2275,2275,2275,2275,0
|
|
20231103,143400,363741775,2275,2275,2275,2275,0
|
|
20231103,143300,363741775,2275,2275,2275,2275,985
|
|
20231103,143200,361500900,2275,2275,2275,2275,0
|
|
20231103,143100,361500900,2275,2275,2275,2275,0
|
|
20231103,143000,361500900,2275,2275,2275,2275,0
|
|
20231103,142900,361500900,2275,2275,2275,2275,0
|
|
20231103,142800,361500900,2275,2275,2275,2275,0
|
|
20231103,142700,361500900,2275,2275,2275,2275,1
|
|
20231103,142600,361498625,2265,2265,2265,2265,0
|
|
20231103,142500,361498625,2265,2265,2265,2265,3
|
|
20231103,142400,361491830,2275,2275,2275,2275,7
|
|
20231103,142300,361475905,2265,2265,2265,2265,0
|
|
20231103,142200,361475905,2265,2265,2265,2265,0
|
|
20231103,142100,361475905,2265,2265,2265,2265,39
|
|
20231103,142000,361387570,2270,2270,2270,2270,61
|
|
20231103,141900,361249100,2275,2275,2275,2275,0
|
|
20231103,141800,361249100,2275,2275,2275,2275,30
|
|
20231103,141700,361180850,2270,2270,2270,2270,1
|
|
20231103,141600,361178580,2275,2275,2275,2275,0
|
|
20231103,141500,361178580,2275,2275,2275,2275,1
|
|
20231103,141400,361176305,2270,2270,2270,2270,0
|
|
20231103,141300,361176305,2270,2270,2270,2270,0
|
|
20231103,141200,361176305,2270,2270,2270,2270,0
|
|
20231103,141100,361176305,2270,2270,2270,2270,0
|
|
20231103,141000,361176305,2270,2270,2270,2270,3076
|
|
20231103,140900,354193785,2275,2275,2275,2275,0
|
|
20231103,140800,354193785,2275,2275,2275,2275,0
|
|
20231103,140700,354193785,2275,2275,2275,2275,0
|
|
20231103,140600,354193785,2275,2275,2275,2275,0
|
|
20231103,140500,354193785,2275,2275,2275,2275,50
|
|
20231103,140400,354080035,2275,2275,2275,2275,0
|
|
20231103,140300,354080035,2275,2275,2275,2275,0
|
|
20231103,140200,354080035,2275,2275,2275,2275,0
|
|
20231103,140100,354080035,2275,2275,2275,2275,500
|
|
20231103,140000,352942535,2280,2280,2280,2280,0
|
|
20231103,135900,352942535,2280,2280,2280,2280,1000
|
|
20231103,135800,350662535,2270,2270,2270,2270,0
|
|
20231103,135700,350662535,2270,2270,2270,2270,2005
|
|
20231103,135600,346111185,2270,2270,2270,2270,0
|
|
20231103,135500,346111185,2270,2270,2270,2270,88
|
|
20231103,135400,345911425,2270,2270,2270,2270,0
|
|
20231103,135300,345911425,2270,2270,2270,2270,0
|
|
20231103,135200,345911425,2270,2270,2270,2270,0
|
|
20231103,135100,345911425,2270,2270,2270,2270,72
|
|
20231103,135000,345747985,2270,2270,2270,2270,0
|
|
20231103,134900,345747985,2270,2270,2270,2270,0
|
|
20231103,134800,345747985,2270,2270,2270,2270,0
|
|
20231103,134700,345747985,2270,2270,2270,2270,0
|
|
20231103,134600,345747985,2270,2270,2270,2270,0
|
|
20231103,134500,345747985,2270,2275,2275,2270,993
|
|
20231103,134400,343490375,2275,2275,2275,2275,7
|
|
20231103,134300,343474450,2285,2285,2285,2285,0
|
|
20231103,134200,343474450,2285,2280,2285,2250,17179
|
|
20231103,134100,304547075,2285,2285,2285,2285,35
|
|
20231103,134000,304467100,2280,2280,2280,2280,3
|
|
20231103,133900,304460260,2280,2280,2280,2280,15
|
|
20231103,133800,304426060,2280,2275,2280,2275,3550
|
|
20231103,133700,296332065,2275,2275,2275,2275,42
|
|
20231103,133600,296236515,2275,2280,2280,2275,319
|
|
20231103,133500,295509290,2275,2275,2275,2275,0
|
|
20231103,133400,295509290,2275,2275,2275,2275,406
|
|
20231103,133300,294585640,2275,2275,2275,2275,10
|
|
20231103,133200,294562890,2275,2275,2275,2275,0
|
|
20231103,133100,294562890,2275,2275,2275,2275,0
|
|
20231103,133000,294562890,2275,2275,2275,2275,0
|
|
20231103,132900,294562890,2275,2275,2275,2275,22
|
|
20231103,132800,294512840,2280,2280,2280,2280,46
|
|
20231103,132700,294407960,2280,2280,2280,2280,0
|
|
20231103,132600,294407960,2280,2280,2280,2280,0
|
|
20231103,132500,294407960,2280,2280,2280,2280,1
|
|
20231103,132400,294405680,2280,2280,2280,2280,0
|
|
20231103,132300,294405680,2280,2280,2280,2280,0
|
|
20231103,132200,294405680,2280,2280,2280,2280,0
|
|
20231103,132100,294405680,2280,2280,2280,2280,0
|
|
20231103,132000,294405680,2280,2280,2280,2280,38
|
|
20231103,131900,294319040,2285,2285,2285,2285,5
|
|
20231103,131800,294307615,2285,2285,2285,2285,17
|
|
20231103,131700,294268770,2285,2285,2285,2285,0
|
|
20231103,131600,294268770,2285,2285,2285,2285,222
|
|
20231103,131500,293761500,2280,2280,2280,2280,0
|
|
20231103,131400,293761500,2280,2280,2280,2280,100
|
|
20231103,131300,293533500,2280,2280,2280,2280,1223
|
|
20231103,131200,290745060,2280,2275,2280,2275,5052
|
|
20231103,131100,279231820,2275,2275,2275,2275,0
|
|
20231103,131000,279231820,2275,2275,2275,2275,0
|
|
20231103,130900,279231820,2275,2275,2275,2275,0
|
|
20231103,130800,279231820,2275,2275,2275,2275,20
|
|
20231103,130700,279186320,2275,2275,2275,2275,2
|
|
20231103,130600,279181770,2275,2275,2275,2275,4814
|
|
20231103,130500,268229920,2275,2275,2275,2275,0
|
|
20231103,130400,268229920,2275,2275,2275,2275,13
|
|
20231103,130300,268200345,2270,2265,2270,2265,4950
|
|
20231103,130200,256968840,2265,2265,2265,2265,2826
|
|
20231103,130100,250567950,2265,2265,2265,2265,1
|
|
20231103,130000,250565685,2265,2265,2265,2265,17
|
|
20231103,125900,250527180,2270,2270,2270,2270,0
|
|
20231103,125800,250527180,2270,2270,2270,2270,0
|
|
20231103,125700,250527180,2270,2270,2270,2270,100
|
|
20231103,125600,250300180,2270,2270,2270,2270,0
|
|
20231103,125500,250300180,2270,2270,2270,2270,435
|
|
20231103,125400,249312730,2275,2275,2275,2275,0
|
|
20231103,125300,249312730,2275,2275,2275,2275,0
|
|
20231103,125200,249312730,2275,2275,2275,2275,3
|
|
20231103,125100,249305905,2270,2270,2270,2270,0
|
|
20231103,125000,249305905,2270,2270,2270,2270,1787
|
|
20231103,124900,245249415,2270,2270,2270,2270,1002
|
|
20231103,124800,242974875,2270,2270,2270,2270,100
|
|
20231103,124700,242747875,2270,2270,2270,2270,2
|
|
20231103,124600,242743335,2270,2270,2270,2270,3240
|
|
20231103,124500,235388535,2275,2275,2275,2275,0
|
|
20231103,124400,235388535,2275,2275,2275,2275,0
|
|
20231103,124300,235388535,2275,2275,2275,2275,0
|
|
20231103,124200,235388535,2275,2275,2275,2275,1
|
|
20231103,124100,235386260,2275,2275,2275,2275,0
|
|
20231103,124000,235386260,2275,2275,2275,2270,41
|
|
20231103,123900,235293085,2275,2275,2275,2275,100
|
|
20231103,123800,235065585,2275,2275,2275,2275,56
|
|
20231103,123700,234938185,2275,2275,2275,2275,100
|
|
20231103,123600,234710685,2280,2280,2280,2280,0
|
|
20231103,123500,234710685,2280,2280,2280,2280,0
|
|
20231103,123400,234710685,2280,2280,2280,2280,0
|
|
20231103,123300,234710685,2280,2275,2280,2275,29
|
|
20231103,123200,234644705,2275,2275,2275,2275,21
|
|
20231103,123100,234596930,2275,2275,2275,2275,0
|
|
20231103,123000,234596930,2275,2275,2275,2275,0
|
|
20231103,122900,234596930,2275,2275,2275,2275,0
|
|
20231103,122800,234596930,2275,2275,2275,2275,0
|
|
20231103,122700,234596930,2275,2275,2275,2275,24
|
|
20231103,122600,234542330,2275,2275,2275,2275,0
|
|
20231103,122500,234542330,2275,2275,2275,2275,0
|
|
20231103,122400,234542330,2275,2275,2275,2275,0
|
|
20231103,122300,234542330,2275,2275,2275,2275,0
|
|
20231103,122200,234542330,2275,2275,2275,2275,19
|
|
20231103,122100,234499105,2275,2275,2275,2275,5
|
|
20231103,122000,234487730,2275,2275,2275,2275,0
|
|
20231103,121900,234487730,2275,2275,2275,2275,0
|
|
20231103,121800,234487730,2275,2275,2275,2275,0
|
|
20231103,121700,234487730,2275,2275,2275,2275,0
|
|
20231103,121600,234487730,2275,2275,2275,2275,0
|
|
20231103,121500,234487730,2275,2275,2275,2275,0
|
|
20231103,121400,234487730,2275,2275,2275,2275,500
|
|
20231103,121300,233350230,2275,2275,2275,2275,0
|
|
20231103,121200,233350230,2275,2275,2275,2275,20
|
|
20231103,121100,233304730,2280,2280,2280,2280,0
|
|
20231103,121000,233304730,2280,2280,2280,2280,10
|
|
20231103,120900,233281930,2280,2280,2280,2280,0
|
|
20231103,120800,233281930,2280,2280,2280,2280,84
|
|
20231103,120700,233090410,2280,2280,2280,2280,1
|
|
20231103,120600,233088130,2275,2275,2275,2275,428
|
|
20231103,120500,232114430,2275,2275,2275,2275,1203
|
|
20231103,120400,229377605,2275,2275,2275,2275,0
|
|
20231103,120300,229377605,2275,2275,2275,2275,0
|
|
20231103,120200,229377605,2275,2275,2275,2275,0
|
|
20231103,120100,229377605,2275,2275,2275,2275,0
|
|
20231103,120000,229377605,2275,2275,2275,2275,1
|
|
20231103,115900,229375330,2275,2275,2275,2275,0
|
|
20231103,115800,229375330,2275,2275,2275,2275,0
|
|
20231103,115700,229375330,2275,2275,2275,2275,7
|
|
20231103,115600,229359405,2275,2275,2275,2275,0
|
|
20231103,115500,229359405,2275,2275,2275,2275,0
|
|
20231103,115400,229359405,2275,2275,2275,2275,0
|
|
20231103,115300,229359405,2275,2275,2275,2275,930
|
|
20231103,115200,227243655,2275,2275,2275,2275,71
|
|
20231103,115100,227082130,2275,2275,2275,2275,0
|
|
20231103,115000,227082130,2275,2275,2275,2275,0
|
|
20231103,114900,227082130,2275,2275,2275,2275,19
|
|
20231103,114800,227038905,2275,2275,2275,2275,2
|
|
20231103,114700,227034355,2270,2270,2270,2270,0
|
|
20231103,114600,227034355,2270,2270,2270,2270,0
|
|
20231103,114500,227034355,2270,2270,2270,2270,2
|
|
20231103,114400,227029815,2270,2270,2270,2270,0
|
|
20231103,114300,227029815,2270,2270,2270,2270,0
|
|
20231103,114200,227029815,2270,2270,2270,2270,0
|
|
20231103,114100,227029815,2270,2275,2275,2270,1682
|
|
20231103,114000,223210880,2275,2275,2275,2275,0
|
|
20231103,113900,223210880,2275,2275,2275,2275,0
|
|
20231103,113800,223210880,2275,2275,2275,2275,0
|
|
20231103,113700,223210880,2275,2275,2275,2275,0
|
|
20231103,113600,223210880,2275,2275,2275,2275,0
|
|
20231103,113500,223210880,2275,2275,2275,2275,100
|
|
20231103,113400,222983380,2275,2280,2280,2275,11
|
|
20231103,113300,222958305,2280,2280,2280,2280,0
|
|
20231103,113200,222958305,2280,2280,2280,2280,1
|
|
20231103,113100,222956025,2275,2275,2275,2275,1
|
|
20231103,113000,222953750,2280,2280,2280,2280,0
|
|
20231103,112900,222953750,2280,2280,2280,2280,0
|
|
20231103,112800,222953750,2280,2280,2280,2280,0
|
|
20231103,112700,222953750,2280,2280,2280,2280,10
|
|
20231103,112600,222930950,2280,2280,2280,2280,26
|
|
20231103,112500,222871670,2280,2280,2280,2280,1
|
|
20231103,112400,222869390,2275,2275,2275,2275,0
|
|
20231103,112300,222869390,2275,2275,2275,2275,300
|
|
20231103,112200,222186890,2275,2275,2275,2275,0
|
|
20231103,112100,222186890,2275,2275,2275,2275,5
|
|
20231103,112000,222175515,2280,2280,2280,2280,0
|
|
20231103,111900,222175515,2280,2280,2280,2280,0
|
|
20231103,111800,222175515,2280,2280,2280,2280,0
|
|
20231103,111700,222175515,2280,2280,2280,2280,0
|
|
20231103,111600,222175515,2280,2280,2280,2280,1
|
|
20231103,111500,222173235,2270,2270,2270,2270,0
|
|
20231103,111400,222173235,2270,2275,2275,2270,500
|
|
20231103,111300,221038175,2285,2270,2285,2270,902
|
|
20231103,111200,218990605,2285,2285,2285,2285,0
|
|
20231103,111100,218990605,2285,2285,2285,2285,304
|
|
20231103,111000,218295965,2285,2285,2285,2285,10
|
|
20231103,110900,218273115,2280,2280,2280,2280,849
|
|
20231103,110800,216337395,2280,2280,2280,2280,526
|
|
20231103,110700,215138115,2285,2280,2285,2280,1625
|
|
20231103,110600,211425410,2280,2280,2280,2280,0
|
|
20231103,110500,211425410,2280,2280,2280,2280,600
|
|
20231103,110400,210057410,2280,2280,2280,2280,100
|
|
20231103,110300,209829410,2280,2280,2280,2280,1
|
|
20231103,110200,209827130,2270,2270,2270,2270,100
|
|
20231103,110100,209600130,2280,2280,2280,2280,378
|
|
20231103,110000,208738290,2285,2285,2285,2285,2450
|
|
20231103,105900,203140040,2285,2285,2285,2285,1110
|
|
20231103,105800,200603690,2285,2285,2285,2285,200
|
|
20231103,105700,200146690,2285,2280,2285,2280,61
|
|
20231103,105600,200007555,2285,2285,2285,2285,500
|
|
20231103,105500,198865055,2285,2285,2285,2285,500
|
|
20231103,105400,197722555,2285,2285,2285,2285,0
|
|
20231103,105300,197722555,2285,2285,2285,2280,420
|
|
20231103,105200,196764945,2280,2280,2280,2280,559
|
|
20231103,105100,195490425,2280,2280,2280,2280,1000
|
|
20231103,105000,193210425,2275,2275,2275,2275,2865
|
|
20231103,104900,186692550,2265,2265,2265,2265,0
|
|
20231103,104800,186692550,2265,2275,2275,2265,501
|
|
20231103,104700,185557775,2265,2275,2275,2265,315
|
|
20231103,104600,184842095,2275,2275,2275,2275,0
|
|
20231103,104500,184842095,2275,2275,2275,2275,0
|
|
20231103,104400,184842095,2275,2275,2275,2275,0
|
|
20231103,104300,184842095,2275,2275,2275,2275,0
|
|
20231103,104200,184842095,2275,2275,2275,2275,80
|
|
20231103,104100,184660095,2275,2275,2275,2275,2412
|
|
20231103,104000,179172795,2280,2280,2280,2280,2433
|
|
20231103,103900,173625555,2280,2280,2280,2280,1
|
|
20231103,103800,173623275,2275,2275,2275,2275,450
|
|
20231103,103700,172599525,2275,2275,2275,2275,0
|
|
20231103,103600,172599525,2275,2270,2275,2270,1273
|
|
20231103,103500,169703465,2270,2270,2270,2270,0
|
|
20231103,103400,169703465,2270,2275,2275,2270,551
|
|
20231103,103300,168451440,2275,2275,2275,2275,11
|
|
20231103,103200,168426415,2275,2275,2275,2275,5
|
|
20231103,103100,168415040,2270,2270,2270,2265,396
|
|
20231103,103000,167516125,2270,2270,2270,2270,657
|
|
20231103,102900,166024735,2275,2270,2275,2270,251
|
|
20231103,102800,165454955,2275,2275,2275,2275,0
|
|
20231103,102700,165454955,2275,2275,2275,2275,0
|
|
20231103,102600,165454955,2275,2275,2275,2275,1
|
|
20231103,102500,165452680,2275,2275,2275,2275,0
|
|
20231103,102400,165452680,2275,2275,2275,2275,0
|
|
20231103,102300,165452680,2275,2275,2275,2270,2291
|
|
20231103,102200,160246210,2275,2275,2280,2270,1844
|
|
20231103,102100,156047275,2275,2270,2275,2270,12
|
|
20231103,102000,156020020,2270,2270,2270,2270,0
|
|
20231103,101900,156020020,2270,2270,2270,2270,2305
|
|
20231103,101800,150787670,2265,2265,2265,2265,589
|
|
20231103,101700,149453585,2270,2270,2270,2270,100
|
|
20231103,101600,149226585,2265,2265,2270,2265,42
|
|
20231103,101500,149131450,2270,2270,2270,2270,2
|
|
20231103,101400,149126910,2265,2265,2265,2265,0
|
|
20231103,101300,149126910,2265,2265,2265,2265,0
|
|
20231103,101200,149126910,2265,2265,2265,2265,1200
|
|
20231103,101100,146408910,2270,2270,2270,2265,1121
|
|
20231103,101000,143866190,2270,2275,2275,2265,959
|
|
20231103,100900,141687515,2265,2265,2265,2265,0
|
|
20231103,100800,141687515,2265,2270,2270,2265,181
|
|
20231103,100700,141277000,2270,2265,2270,2265,1471
|
|
20231103,100600,137938860,2260,2260,2260,2260,1953
|
|
20231103,100500,133525080,2260,2260,2260,2260,0
|
|
20231103,100400,133525080,2260,2260,2260,2260,0
|
|
20231103,100300,133525080,2260,2260,2260,2260,0
|
|
20231103,100200,133525080,2260,2260,2260,2260,0
|
|
20231103,100100,133525080,2260,2250,2260,2250,477
|
|
20231103,100000,132451820,2255,2255,2255,2255,48
|
|
20231103,095900,132343580,2255,2255,2255,2255,0
|
|
20231103,095800,132343580,2255,2255,2255,2255,10
|
|
20231103,095700,132321030,2260,2260,2260,2260,0
|
|
20231103,095600,132321030,2260,2260,2260,2260,0
|
|
20231103,095500,132321030,2260,2250,2260,2250,16
|
|
20231103,095400,132284980,2260,2260,2260,2260,0
|
|
20231103,095300,132284980,2260,2260,2260,2260,0
|
|
20231103,095200,132284980,2260,2260,2260,2260,10
|
|
20231103,095100,132262380,2260,2260,2260,2260,0
|
|
20231103,095000,132262380,2260,2255,2260,2255,1010
|
|
20231103,094900,129984215,2250,2250,2250,2250,200
|
|
20231103,094800,129534215,2250,2250,2250,2250,1194
|
|
20231103,094700,126847715,2250,2250,2250,2250,6
|
|
20231103,094600,126834215,2245,2245,2245,2245,30
|
|
20231103,094500,126766865,2245,2245,2245,2245,0
|
|
20231103,094400,126766865,2245,2245,2245,2245,0
|
|
20231103,094300,126766865,2245,2245,2245,2245,2
|
|
20231103,094200,126762375,2245,2250,2250,2245,145
|
|
20231103,094100,126436350,2250,2250,2250,2250,0
|
|
20231103,094000,126436350,2250,2250,2250,2250,406
|
|
20231103,093900,125522850,2250,2245,2250,2245,1007
|
|
20231103,093800,123260615,2240,2240,2240,2240,71
|
|
20231103,093700,123101575,2240,2240,2240,2240,76
|
|
20231103,093600,122931335,2245,2245,2245,2245,283
|
|
20231103,093500,122296000,2245,2245,2245,2245,0
|
|
20231103,093400,122296000,2245,2240,2245,2235,6432
|
|
20231103,093300,107913960,2240,2240,2240,2240,1582
|
|
20231103,093200,104370280,2245,2245,2245,2245,16
|
|
20231103,093100,104334360,2240,2240,2240,2240,185
|
|
20231103,093000,103919960,2245,2245,2245,2245,279
|
|
20231103,092900,103293605,2250,2245,2255,2245,92
|
|
20231103,092800,103086605,2245,2250,2250,2245,354
|
|
20231103,092700,102291360,2255,2255,2255,2255,0
|
|
20231103,092600,102291360,2255,2255,2255,2255,103
|
|
20231103,092500,102059095,2255,2255,2255,2255,10
|
|
20231103,092400,102036545,2250,2250,2250,2250,483
|
|
20231103,092300,100949795,2245,2245,2245,2245,300
|
|
20231103,092200,100276295,2255,2245,2255,2240,12187
|
|
20231103,092100,72855105,2250,2250,2250,2250,402
|
|
20231103,092000,71950605,2245,2245,2245,2245,0
|
|
20231103,091900,71950605,2245,2245,2245,2245,22
|
|
20231103,091800,71901215,2250,2250,2250,2250,0
|
|
20231103,091700,71901215,2250,2250,2250,2250,769
|
|
20231103,091600,70170965,2250,2255,2255,2250,77
|
|
20231103,091500,69997700,2255,2255,2255,2255,50
|
|
20231103,091400,69884950,2255,2255,2255,2255,100
|
|
20231103,091300,69659450,2250,2250,2250,2250,119
|
|
20231103,091200,69391700,2250,2250,2250,2250,361
|
|
20231103,091100,68579450,2250,2250,2250,2250,542
|
|
20231103,091000,67359950,2240,2240,2240,2240,200
|
|
20231103,090900,66911950,2250,2250,2250,2250,510
|
|
20231103,090800,65764450,2255,2255,2255,2255,448
|
|
20231103,090700,64754210,2255,2245,2255,2220,5681
|
|
20231103,090600,52069030,2245,2240,2245,2240,1252
|
|
20231103,090500,49260555,2240,2245,2245,2240,1824
|
|
20231103,090400,45168530,2245,2260,2260,2245,8980
|
|
20231103,090300,24918120,2260,2260,2270,2260,4643
|
|
20231103,090200,14417235,2265,2270,2275,2260,1783
|
|
20231103,090100,10376375,2280,2270,2280,2260,1953
|
|
20231103,090000,5932550,2260,2260,2265,2260,2625
|