632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192900,183457140,2690,2690,2690,2690,1919
|
|
20231114,192800,183457140,2690,2690,2690,2690,0
|
|
20231114,192700,183457140,2690,2690,2690,2690,0
|
|
20231114,192600,183457140,2690,2690,2690,2690,0
|
|
20231114,192500,183457140,2690,2690,2690,2690,0
|
|
20231114,192400,183457140,2690,2690,2690,2690,0
|
|
20231114,192300,183457140,2690,2690,2690,2690,0
|
|
20231114,192200,183457140,2690,2690,2690,2690,0
|
|
20231114,192100,183457140,2690,2690,2690,2690,0
|
|
20231114,192000,183457140,2690,2690,2690,2690,0
|
|
20231114,191900,183457140,2690,2690,2690,2690,0
|
|
20231114,191800,183457140,2690,2690,2690,2690,0
|
|
20231114,191700,183457140,2690,2690,2690,2690,0
|
|
20231114,191600,183457140,2690,2690,2690,2690,0
|
|
20231114,191500,183457140,2690,2690,2690,2690,0
|
|
20231114,191400,183457140,2690,2690,2690,2690,0
|
|
20231114,191300,183457140,2690,2690,2690,2690,0
|
|
20231114,191200,183457140,2690,2690,2690,2690,0
|
|
20231114,191100,183457140,2690,2690,2690,2690,0
|
|
20231114,191000,183457140,2690,2690,2690,2690,0
|
|
20231114,190900,183457140,2690,2690,2690,2690,0
|
|
20231114,190800,183457140,2690,2690,2690,2690,0
|
|
20231114,190700,183457140,2690,2690,2690,2690,0
|
|
20231114,190600,183457140,2690,2690,2690,2690,0
|
|
20231114,190500,183457140,2690,2690,2690,2690,0
|
|
20231114,190400,183457140,2690,2690,2690,2690,0
|
|
20231114,190300,183457140,2690,2690,2690,2690,0
|
|
20231114,190200,183457140,2690,2690,2690,2690,0
|
|
20231114,190100,183457140,2690,2690,2690,2690,0
|
|
20231114,190000,183457140,2690,2690,2690,2690,0
|
|
20231114,185900,183457140,2690,2690,2690,2690,1919
|
|
20231114,185800,183457140,2690,2690,2690,2690,0
|
|
20231114,185700,183457140,2690,2690,2690,2690,0
|
|
20231114,185600,183457140,2690,2690,2690,2690,0
|
|
20231114,185500,183457140,2690,2690,2690,2690,0
|
|
20231114,185400,183457140,2690,2690,2690,2690,0
|
|
20231114,185300,183457140,2690,2690,2690,2690,0
|
|
20231114,185200,183457140,2690,2690,2690,2690,0
|
|
20231114,185100,183457140,2690,2690,2690,2690,0
|
|
20231114,185000,183457140,2690,2690,2690,2690,0
|
|
20231114,184900,183457140,2690,2690,2690,2690,0
|
|
20231114,184800,183457140,2690,2690,2690,2690,0
|
|
20231114,184700,183457140,2690,2690,2690,2690,0
|
|
20231114,184600,183457140,2690,2690,2690,2690,0
|
|
20231114,184500,183457140,2690,2690,2690,2690,0
|
|
20231114,184400,183457140,2690,2690,2690,2690,0
|
|
20231114,184300,183457140,2690,2690,2690,2690,0
|
|
20231114,184200,183457140,2690,2690,2690,2690,0
|
|
20231114,184100,183457140,2690,2690,2690,2690,0
|
|
20231114,184000,183457140,2690,2690,2690,2690,0
|
|
20231114,183900,183457140,2690,2690,2690,2690,0
|
|
20231114,183800,183457140,2690,2690,2690,2690,0
|
|
20231114,183700,183457140,2690,2690,2690,2690,0
|
|
20231114,183600,183457140,2690,2690,2690,2690,0
|
|
20231114,183500,183457140,2690,2690,2690,2690,0
|
|
20231114,183400,183457140,2690,2690,2690,2690,0
|
|
20231114,183300,183457140,2690,2690,2690,2690,0
|
|
20231114,183200,183457140,2690,2690,2690,2690,0
|
|
20231114,183100,183457140,2690,2690,2690,2690,0
|
|
20231114,183000,183457140,2690,2690,2690,2690,0
|
|
20231114,182900,183457140,2690,2690,2690,2690,1919
|
|
20231114,182800,183457140,2690,2690,2690,2690,0
|
|
20231114,182700,183457140,2690,2690,2690,2690,0
|
|
20231114,182600,183457140,2690,2690,2690,2690,0
|
|
20231114,182500,183457140,2690,2690,2690,2690,0
|
|
20231114,182400,183457140,2690,2690,2690,2690,0
|
|
20231114,182300,183457140,2690,2690,2690,2690,0
|
|
20231114,182200,183457140,2690,2690,2690,2690,0
|
|
20231114,182100,183457140,2690,2690,2690,2690,0
|
|
20231114,182000,183457140,2690,2690,2690,2690,0
|
|
20231114,181900,183457140,2690,2690,2690,2690,0
|
|
20231114,181800,183457140,2690,2690,2690,2690,0
|
|
20231114,181700,183457140,2690,2690,2690,2690,0
|
|
20231114,181600,183457140,2690,2690,2690,2690,0
|
|
20231114,181500,183457140,2690,2690,2690,2690,0
|
|
20231114,181400,183457140,2690,2690,2690,2690,0
|
|
20231114,181300,183457140,2690,2690,2690,2690,0
|
|
20231114,181200,183457140,2690,2690,2690,2690,0
|
|
20231114,181100,183457140,2690,2690,2690,2690,0
|
|
20231114,181000,183457140,2690,2690,2690,2690,0
|
|
20231114,180900,183457140,2690,2690,2690,2690,0
|
|
20231114,180800,183457140,2690,2690,2690,2690,0
|
|
20231114,180700,183457140,2690,2690,2690,2690,0
|
|
20231114,180600,183457140,2690,2690,2690,2690,0
|
|
20231114,180500,183457140,2690,2690,2690,2690,0
|
|
20231114,180400,183457140,2690,2690,2690,2690,0
|
|
20231114,180300,183457140,2690,2690,2690,2690,0
|
|
20231114,180200,183457140,2690,2690,2690,2690,0
|
|
20231114,180100,183457140,2690,2690,2690,2690,0
|
|
20231114,180000,183457140,2690,2690,2690,2690,0
|
|
20231114,175900,183457140,2690,2690,2690,2690,1919
|
|
20231114,175800,183457140,2690,2690,2690,2690,0
|
|
20231114,175700,183457140,2690,2690,2690,2690,0
|
|
20231114,175600,183457140,2690,2690,2690,2690,0
|
|
20231114,175500,183457140,2690,2690,2690,2690,0
|
|
20231114,175400,183457140,2690,2690,2690,2690,0
|
|
20231114,175300,183457140,2690,2690,2690,2690,0
|
|
20231114,175200,183457140,2690,2690,2690,2690,0
|
|
20231114,175100,183457140,2690,2690,2690,2690,0
|
|
20231114,175000,183457140,2690,2690,2690,2690,0
|
|
20231114,174900,183457140,2690,2690,2690,2690,0
|
|
20231114,174800,183457140,2690,2690,2690,2690,0
|
|
20231114,174700,183457140,2690,2690,2690,2690,0
|
|
20231114,174600,183457140,2690,2690,2690,2690,0
|
|
20231114,174500,183457140,2690,2690,2690,2690,0
|
|
20231114,174400,183457140,2690,2690,2690,2690,0
|
|
20231114,174300,183457140,2690,2690,2690,2690,0
|
|
20231114,174200,183457140,2690,2690,2690,2690,0
|
|
20231114,174100,183457140,2690,2690,2690,2690,0
|
|
20231114,174000,183457140,2690,2690,2690,2690,0
|
|
20231114,173900,183457140,2690,2690,2690,2690,0
|
|
20231114,173800,183457140,2690,2690,2690,2690,0
|
|
20231114,173700,183457140,2690,2690,2690,2690,0
|
|
20231114,173600,183457140,2690,2690,2690,2690,0
|
|
20231114,173500,183457140,2690,2690,2690,2690,0
|
|
20231114,173400,183457140,2690,2690,2690,2690,0
|
|
20231114,173300,183457140,2690,2690,2690,2690,0
|
|
20231114,173200,183457140,2690,2690,2690,2690,0
|
|
20231114,173100,183457140,2690,2690,2690,2690,0
|
|
20231114,173000,183457140,2690,2690,2690,2690,0
|
|
20231114,172900,183457140,2690,2690,2690,2690,1919
|
|
20231114,172800,183457140,2690,2690,2690,2690,0
|
|
20231114,172700,183457140,2690,2690,2690,2690,0
|
|
20231114,172600,183457140,2690,2690,2690,2690,0
|
|
20231114,172500,183457140,2690,2690,2690,2690,0
|
|
20231114,172400,183457140,2690,2690,2690,2690,0
|
|
20231114,172300,183457140,2690,2690,2690,2690,0
|
|
20231114,172200,183457140,2690,2690,2690,2690,0
|
|
20231114,172100,183457140,2690,2690,2690,2690,0
|
|
20231114,172000,183457140,2690,2690,2690,2690,0
|
|
20231114,171900,183457140,2690,2690,2690,2690,0
|
|
20231114,171800,183457140,2690,2690,2690,2690,0
|
|
20231114,171700,183457140,2690,2690,2690,2690,0
|
|
20231114,171600,183457140,2690,2690,2690,2690,0
|
|
20231114,171500,183457140,2690,2690,2690,2690,0
|
|
20231114,171400,183457140,2690,2690,2690,2690,0
|
|
20231114,171300,183457140,2690,2690,2690,2690,0
|
|
20231114,171200,183457140,2690,2690,2690,2690,0
|
|
20231114,171100,183457140,2690,2690,2690,2690,0
|
|
20231114,171000,183457140,2690,2690,2690,2690,0
|
|
20231114,170900,183457140,2690,2690,2690,2690,0
|
|
20231114,170800,183457140,2690,2690,2690,2690,0
|
|
20231114,170700,183457140,2690,2690,2690,2690,0
|
|
20231114,170600,183457140,2690,2690,2690,2690,0
|
|
20231114,170500,183457140,2690,2690,2690,2690,0
|
|
20231114,170400,183457140,2690,2690,2690,2690,0
|
|
20231114,170300,183457140,2690,2690,2690,2690,0
|
|
20231114,170200,183457140,2690,2690,2690,2690,0
|
|
20231114,170100,183457140,2690,2690,2690,2690,0
|
|
20231114,170000,183457140,2690,2690,2690,2690,0
|
|
20231114,165900,183457140,2690,2690,2690,2690,1919
|
|
20231114,165800,183457140,2690,2690,2690,2690,0
|
|
20231114,165700,183457140,2690,2690,2690,2690,0
|
|
20231114,165600,183457140,2690,2690,2690,2690,0
|
|
20231114,165500,183457140,2690,2690,2690,2690,0
|
|
20231114,165400,183457140,2690,2690,2690,2690,0
|
|
20231114,165300,183457140,2690,2690,2690,2690,0
|
|
20231114,165200,183457140,2690,2690,2690,2690,0
|
|
20231114,165100,183457140,2690,2690,2690,2690,0
|
|
20231114,165000,183457140,2690,2690,2690,2690,0
|
|
20231114,164900,183457140,2690,2690,2690,2690,0
|
|
20231114,164800,183457140,2690,2690,2690,2690,0
|
|
20231114,164700,183457140,2690,2690,2690,2690,0
|
|
20231114,164600,183457140,2690,2690,2690,2690,0
|
|
20231114,164500,183457140,2690,2690,2690,2690,0
|
|
20231114,164400,183457140,2690,2690,2690,2690,0
|
|
20231114,164300,183457140,2690,2690,2690,2690,0
|
|
20231114,164200,183457140,2690,2690,2690,2690,0
|
|
20231114,164100,183457140,2690,2690,2690,2690,0
|
|
20231114,164000,183457140,2690,2690,2690,2690,0
|
|
20231114,163900,183457140,2690,2690,2690,2690,0
|
|
20231114,163800,183457140,2690,2690,2690,2690,0
|
|
20231114,163700,183457140,2690,2690,2690,2690,0
|
|
20231114,163600,183457140,2690,2690,2690,2690,0
|
|
20231114,163500,183457140,2690,2690,2690,2690,0
|
|
20231114,163400,183457140,2690,2690,2690,2690,0
|
|
20231114,163300,183457140,2690,2690,2690,2690,0
|
|
20231114,163200,183457140,2690,2690,2690,2690,0
|
|
20231114,163100,183457140,2690,2690,2690,2690,0
|
|
20231114,163000,183457140,2690,2690,2690,2690,0
|
|
20231114,162900,183457140,2690,2690,2690,2690,1919
|
|
20231114,162800,183457140,2690,2690,2690,2690,0
|
|
20231114,162700,183457140,2690,2690,2690,2690,0
|
|
20231114,162600,183457140,2690,2690,2690,2690,0
|
|
20231114,162500,183457140,2690,2690,2690,2690,0
|
|
20231114,162400,183457140,2690,2690,2690,2690,0
|
|
20231114,162300,183457140,2690,2690,2690,2690,0
|
|
20231114,162200,183457140,2690,2690,2690,2690,0
|
|
20231114,162100,183457140,2690,2690,2690,2690,0
|
|
20231114,162000,183457140,2690,2690,2690,2690,0
|
|
20231114,161900,183457140,2690,2690,2690,2690,0
|
|
20231114,161800,183457140,2690,2690,2690,2690,0
|
|
20231114,161700,183457140,2690,2690,2690,2690,0
|
|
20231114,161600,183457140,2690,2690,2690,2690,0
|
|
20231114,161500,183457140,2690,2690,2690,2690,0
|
|
20231114,161400,183457140,2690,2690,2690,2690,0
|
|
20231114,161300,183457140,2690,2690,2690,2690,0
|
|
20231114,161200,183457140,2690,2690,2690,2690,0
|
|
20231114,161100,183457140,2690,2690,2690,2690,0
|
|
20231114,161000,183457140,2690,2690,2690,2690,0
|
|
20231114,160900,183457140,2690,2690,2690,2690,0
|
|
20231114,160800,183457140,2690,2690,2690,2690,0
|
|
20231114,160700,183457140,2690,2690,2690,2690,0
|
|
20231114,160600,183457140,2690,2690,2690,2690,0
|
|
20231114,160500,183457140,2690,2690,2690,2690,0
|
|
20231114,160400,183457140,2690,2690,2690,2690,0
|
|
20231114,160300,183457140,2690,2690,2690,2690,0
|
|
20231114,160200,183457140,2690,2690,2690,2690,0
|
|
20231114,160100,183457140,2690,2690,2690,2690,0
|
|
20231114,160000,183457140,2690,2690,2690,2690,0
|
|
20231114,155900,183457140,2690,2690,2690,2690,1919
|
|
20231114,155800,183457140,2690,2690,2690,2690,0
|
|
20231114,155700,183457140,2690,2690,2690,2690,0
|
|
20231114,155600,183457140,2690,2690,2690,2690,0
|
|
20231114,155500,183457140,2690,2690,2690,2690,0
|
|
20231114,155400,183457140,2690,2690,2690,2690,0
|
|
20231114,155300,183457140,2690,2690,2690,2690,0
|
|
20231114,155200,183457140,2690,2690,2690,2690,0
|
|
20231114,155100,183457140,2690,2690,2690,2690,0
|
|
20231114,155000,183457140,2690,2690,2690,2690,0
|
|
20231114,154900,183457140,2690,2690,2690,2690,0
|
|
20231114,154800,183457140,2690,2690,2690,2690,0
|
|
20231114,154700,183457140,2690,2690,2690,2690,0
|
|
20231114,154600,183457140,2690,2690,2690,2690,0
|
|
20231114,154500,183457140,2690,2690,2690,2690,0
|
|
20231114,154400,183457140,2690,2690,2690,2690,0
|
|
20231114,154300,183457140,2690,2690,2690,2690,0
|
|
20231114,154200,183457140,2690,2690,2690,2690,0
|
|
20231114,154100,183457140,2690,2690,2690,2690,0
|
|
20231114,154000,183457140,2690,2690,2690,2690,0
|
|
20231114,153900,183457140,2690,2690,2690,2690,0
|
|
20231114,153800,183457140,2690,2690,2690,2690,0
|
|
20231114,153700,183457140,2690,2690,2690,2690,0
|
|
20231114,153600,183457140,2690,2690,2690,2690,0
|
|
20231114,153500,183457140,2690,2690,2690,2690,0
|
|
20231114,153400,183457140,2690,2690,2690,2690,0
|
|
20231114,153300,183457140,2690,2690,2690,2690,0
|
|
20231114,153200,183457140,2690,2690,2690,2690,0
|
|
20231114,153100,183457140,2690,2690,2690,2690,0
|
|
20231114,153000,183457140,2690,2690,2690,2690,1919
|
|
20231114,152900,178295030,2685,2685,2685,2685,0
|
|
20231114,152800,178295030,2685,2685,2685,2685,0
|
|
20231114,152700,178295030,2685,2685,2685,2685,0
|
|
20231114,152600,178295030,2685,2685,2685,2685,0
|
|
20231114,152500,178295030,2685,2685,2685,2685,0
|
|
20231114,152400,178295030,2685,2685,2685,2685,0
|
|
20231114,152300,178295030,2685,2685,2685,2685,0
|
|
20231114,152200,178295030,2685,2685,2685,2685,0
|
|
20231114,152100,178295030,2685,2685,2685,2685,0
|
|
20231114,152000,178295030,2685,2685,2685,2685,0
|
|
20231114,151900,178295030,2685,2685,2685,2685,1
|
|
20231114,151800,178292345,2690,2690,2690,2690,0
|
|
20231114,151700,178292345,2690,2690,2690,2690,0
|
|
20231114,151600,178292345,2690,2690,2690,2690,0
|
|
20231114,151500,178292345,2690,2690,2690,2690,0
|
|
20231114,151400,178292345,2690,2690,2690,2690,2
|
|
20231114,151300,178286965,2690,2690,2690,2690,1
|
|
20231114,151200,178284275,2690,2690,2690,2685,537
|
|
20231114,151100,176841245,2690,2690,2690,2690,1
|
|
20231114,151000,176838555,2690,2690,2690,2690,0
|
|
20231114,150900,176838555,2690,2690,2690,2690,0
|
|
20231114,150800,176838555,2690,2690,2690,2690,0
|
|
20231114,150700,176838555,2690,2690,2690,2690,0
|
|
20231114,150600,176838555,2690,2690,2690,2690,0
|
|
20231114,150500,176838555,2690,2690,2690,2690,0
|
|
20231114,150400,176838555,2690,2690,2690,2690,0
|
|
20231114,150300,176838555,2690,2690,2690,2690,0
|
|
20231114,150200,176838555,2690,2690,2690,2690,0
|
|
20231114,150100,176838555,2690,2680,2690,2680,22
|
|
20231114,150000,176779475,2690,2690,2690,2690,0
|
|
20231114,145900,176779475,2690,2690,2690,2690,0
|
|
20231114,145800,176779475,2690,2690,2690,2690,1
|
|
20231114,145700,176776785,2680,2680,2680,2680,0
|
|
20231114,145600,176776785,2680,2680,2680,2680,418
|
|
20231114,145500,175656545,2680,2680,2680,2680,0
|
|
20231114,145400,175656545,2680,2680,2680,2680,0
|
|
20231114,145300,175656545,2680,2680,2680,2680,0
|
|
20231114,145200,175656545,2680,2680,2680,2680,0
|
|
20231114,145100,175656545,2680,2680,2680,2680,0
|
|
20231114,145000,175656545,2680,2680,2680,2680,0
|
|
20231114,144900,175656545,2680,2680,2680,2680,0
|
|
20231114,144800,175656545,2680,2680,2680,2680,0
|
|
20231114,144700,175656545,2680,2680,2680,2680,0
|
|
20231114,144600,175656545,2680,2680,2680,2680,0
|
|
20231114,144500,175656545,2680,2680,2680,2680,0
|
|
20231114,144400,175656545,2680,2680,2680,2680,0
|
|
20231114,144300,175656545,2680,2680,2680,2680,0
|
|
20231114,144200,175656545,2680,2680,2680,2680,0
|
|
20231114,144100,175656545,2680,2670,2680,2665,643
|
|
20231114,144000,173940345,2675,2675,2675,2675,1
|
|
20231114,143900,173937670,2680,2680,2680,2680,187
|
|
20231114,143800,173436510,2680,2680,2680,2680,100
|
|
20231114,143700,173168510,2680,2680,2680,2680,0
|
|
20231114,143600,173168510,2680,2680,2680,2680,0
|
|
20231114,143500,173168510,2680,2680,2680,2680,0
|
|
20231114,143400,173168510,2680,2680,2680,2680,0
|
|
20231114,143300,173168510,2680,2680,2680,2680,100
|
|
20231114,143200,172900510,2680,2680,2680,2680,0
|
|
20231114,143100,172900510,2680,2680,2680,2680,0
|
|
20231114,143000,172900510,2680,2680,2680,2680,0
|
|
20231114,142900,172900510,2680,2680,2680,2680,10
|
|
20231114,142800,172873710,2680,2680,2680,2680,0
|
|
20231114,142700,172873710,2680,2680,2680,2680,0
|
|
20231114,142600,172873710,2680,2680,2680,2680,0
|
|
20231114,142500,172873710,2680,2680,2680,2680,0
|
|
20231114,142400,172873710,2680,2680,2680,2680,0
|
|
20231114,142300,172873710,2680,2680,2680,2680,9
|
|
20231114,142200,172849590,2680,2675,2680,2675,22
|
|
20231114,142100,172790635,2680,2680,2680,2680,0
|
|
20231114,142000,172790635,2680,2680,2680,2680,0
|
|
20231114,141900,172790635,2680,2680,2680,2680,0
|
|
20231114,141800,172790635,2680,2680,2680,2680,0
|
|
20231114,141700,172790635,2680,2680,2680,2680,0
|
|
20231114,141600,172790635,2680,2680,2680,2680,0
|
|
20231114,141500,172790635,2680,2680,2680,2680,10
|
|
20231114,141400,172763835,2680,2680,2680,2680,0
|
|
20231114,141300,172763835,2680,2680,2680,2680,0
|
|
20231114,141200,172763835,2680,2680,2680,2680,0
|
|
20231114,141100,172763835,2680,2680,2680,2680,0
|
|
20231114,141000,172763835,2680,2680,2680,2680,0
|
|
20231114,140900,172763835,2680,2680,2680,2680,0
|
|
20231114,140800,172763835,2680,2680,2680,2680,0
|
|
20231114,140700,172763835,2680,2680,2680,2680,0
|
|
20231114,140600,172763835,2680,2680,2680,2680,0
|
|
20231114,140500,172763835,2680,2680,2680,2680,0
|
|
20231114,140400,172763835,2680,2680,2680,2680,0
|
|
20231114,140300,172763835,2680,2680,2680,2680,0
|
|
20231114,140200,172763835,2680,2680,2680,2680,0
|
|
20231114,140100,172763835,2680,2680,2680,2680,0
|
|
20231114,140000,172763835,2680,2680,2680,2680,5
|
|
20231114,135900,172750435,2665,2665,2665,2665,18
|
|
20231114,135800,172702465,2665,2665,2665,2665,450
|
|
20231114,135700,171503215,2680,2680,2680,2680,0
|
|
20231114,135600,171503215,2680,2680,2680,2680,0
|
|
20231114,135500,171503215,2680,2680,2680,2680,0
|
|
20231114,135400,171503215,2680,2680,2680,2680,4
|
|
20231114,135300,171492495,2660,2660,2660,2660,100
|
|
20231114,135200,171226495,2680,2680,2680,2680,0
|
|
20231114,135100,171226495,2680,2680,2680,2680,0
|
|
20231114,135000,171226495,2680,2680,2680,2680,0
|
|
20231114,134900,171226495,2680,2680,2680,2680,0
|
|
20231114,134800,171226495,2680,2670,2680,2670,1050
|
|
20231114,134700,168416995,2680,2680,2680,2680,747
|
|
20231114,134600,166415035,2685,2690,2690,2685,877
|
|
20231114,134500,164060040,2705,2705,2705,2705,0
|
|
20231114,134400,164060040,2705,2705,2705,2705,0
|
|
20231114,134300,164060040,2705,2705,2705,2705,0
|
|
20231114,134200,164060040,2705,2705,2705,2705,0
|
|
20231114,134100,164060040,2705,2705,2705,2705,514
|
|
20231114,134000,162669670,2705,2700,2705,2700,3557
|
|
20231114,133900,153063070,2705,2705,2705,2705,0
|
|
20231114,133800,153063070,2705,2700,2705,2690,2079
|
|
20231114,133700,147469475,2685,2685,2685,2685,0
|
|
20231114,133600,147469475,2685,2700,2700,2685,1140
|
|
20231114,133500,144408410,2680,2700,2700,2680,1000
|
|
20231114,133400,141725725,2705,2705,2705,2705,100
|
|
20231114,133300,141455225,2710,2705,2710,2705,138
|
|
20231114,133200,141081315,2700,2700,2700,2700,0
|
|
20231114,133100,141081315,2700,2700,2700,2700,0
|
|
20231114,133000,141081315,2700,2700,2700,2700,0
|
|
20231114,132900,141081315,2700,2690,2700,2690,3514
|
|
20231114,132800,131607375,2685,2680,2685,2680,1343
|
|
20231114,132700,128003755,2670,2670,2670,2670,0
|
|
20231114,132600,128003755,2670,2670,2670,2670,0
|
|
20231114,132500,128003755,2670,2670,2670,2670,0
|
|
20231114,132400,128003755,2670,2670,2670,2670,800
|
|
20231114,132300,125867755,2670,2670,2670,2670,90
|
|
20231114,132200,125627455,2670,2670,2670,2670,0
|
|
20231114,132100,125627455,2670,2670,2670,2670,0
|
|
20231114,132000,125627455,2670,2670,2670,2670,0
|
|
20231114,131900,125627455,2670,2670,2670,2670,0
|
|
20231114,131800,125627455,2670,2670,2670,2670,0
|
|
20231114,131700,125627455,2670,2670,2670,2670,0
|
|
20231114,131600,125627455,2670,2670,2670,2670,0
|
|
20231114,131500,125627455,2670,2670,2670,2670,0
|
|
20231114,131400,125627455,2670,2670,2670,2670,0
|
|
20231114,131300,125627455,2670,2670,2670,2670,0
|
|
20231114,131200,125627455,2670,2670,2670,2670,0
|
|
20231114,131100,125627455,2670,2670,2670,2670,0
|
|
20231114,131000,125627455,2670,2670,2670,2670,0
|
|
20231114,130900,125627455,2670,2670,2670,2670,0
|
|
20231114,130800,125627455,2670,2670,2670,2670,499
|
|
20231114,130700,124295125,2675,2675,2675,2675,0
|
|
20231114,130600,124295125,2675,2675,2675,2675,1001
|
|
20231114,130500,121617450,2680,2680,2680,2680,100
|
|
20231114,130400,121349450,2685,2680,2685,2680,452
|
|
20231114,130300,120138085,2675,2670,2675,2670,1698
|
|
20231114,130200,115600375,2670,2670,2670,2670,5
|
|
20231114,130100,115587025,2670,2665,2670,2665,2349
|
|
20231114,130000,109324440,2660,2655,2660,2655,3294
|
|
20231114,125900,100564905,2660,2660,2660,2660,0
|
|
20231114,125800,100564905,2660,2655,2660,2655,750
|
|
20231114,125700,98570405,2660,2660,2660,2660,0
|
|
20231114,125600,98570405,2660,2660,2660,2660,0
|
|
20231114,125500,98570405,2660,2660,2660,2660,0
|
|
20231114,125400,98570405,2660,2660,2660,2660,0
|
|
20231114,125300,98570405,2660,2660,2660,2660,0
|
|
20231114,125200,98570405,2660,2660,2660,2660,0
|
|
20231114,125100,98570405,2660,2660,2660,2660,0
|
|
20231114,125000,98570405,2660,2660,2660,2660,0
|
|
20231114,124900,98570405,2660,2660,2660,2660,12
|
|
20231114,124800,98538485,2660,2660,2660,2660,0
|
|
20231114,124700,98538485,2660,2660,2660,2660,0
|
|
20231114,124600,98538485,2660,2660,2660,2660,375
|
|
20231114,124500,97540985,2660,2660,2660,2660,0
|
|
20231114,124400,97540985,2660,2660,2660,2660,0
|
|
20231114,124300,97540985,2660,2660,2660,2660,0
|
|
20231114,124200,97540985,2660,2660,2660,2660,3
|
|
20231114,124100,97533005,2660,2660,2660,2660,0
|
|
20231114,124000,97533005,2660,2660,2660,2660,0
|
|
20231114,123900,97533005,2660,2660,2660,2660,11
|
|
20231114,123800,97503745,2645,2650,2650,2645,950
|
|
20231114,123700,94990240,2660,2660,2660,2660,0
|
|
20231114,123600,94990240,2660,2660,2660,2660,3
|
|
20231114,123500,94982260,2655,2655,2655,2655,0
|
|
20231114,123400,94982260,2655,2655,2655,2655,0
|
|
20231114,123300,94982260,2655,2655,2655,2655,100
|
|
20231114,123200,94716760,2665,2665,2665,2665,0
|
|
20231114,123100,94716760,2665,2665,2665,2665,0
|
|
20231114,123000,94716760,2665,2665,2665,2665,0
|
|
20231114,122900,94716760,2665,2665,2665,2665,0
|
|
20231114,122800,94716760,2665,2665,2665,2665,0
|
|
20231114,122700,94716760,2665,2665,2665,2665,0
|
|
20231114,122600,94716760,2665,2665,2665,2665,0
|
|
20231114,122500,94716760,2665,2665,2665,2665,0
|
|
20231114,122400,94716760,2665,2665,2665,2665,0
|
|
20231114,122300,94716760,2665,2650,2665,2650,5
|
|
20231114,122200,94703450,2650,2650,2650,2650,0
|
|
20231114,122100,94703450,2650,2650,2650,2650,0
|
|
20231114,122000,94703450,2650,2650,2650,2650,0
|
|
20231114,121900,94703450,2650,2650,2650,2650,5
|
|
20231114,121800,94690200,2650,2650,2650,2650,501
|
|
20231114,121700,93362550,2655,2655,2655,2655,0
|
|
20231114,121600,93362550,2655,2655,2655,2655,0
|
|
20231114,121500,93362550,2655,2655,2655,2655,0
|
|
20231114,121400,93362550,2655,2655,2655,2655,0
|
|
20231114,121300,93362550,2655,2655,2655,2655,907
|
|
20231114,121200,90954465,2660,2660,2660,2660,0
|
|
20231114,121100,90954465,2660,2660,2660,2660,0
|
|
20231114,121000,90954465,2660,2660,2660,2660,0
|
|
20231114,120900,90954465,2660,2660,2660,2660,1
|
|
20231114,120800,90951805,2665,2665,2665,2665,0
|
|
20231114,120700,90951805,2665,2665,2665,2665,352
|
|
20231114,120600,90013725,2665,2665,2665,2665,75
|
|
20231114,120500,89813850,2660,2660,2660,2660,0
|
|
20231114,120400,89813850,2660,2660,2660,2660,0
|
|
20231114,120300,89813850,2660,2660,2660,2660,2
|
|
20231114,120200,89808530,2665,2665,2665,2665,25
|
|
20231114,120100,89741905,2665,2665,2665,2665,125
|
|
20231114,120000,89408780,2665,2665,2665,2665,0
|
|
20231114,115900,89408780,2665,2665,2665,2665,0
|
|
20231114,115800,89408780,2665,2665,2665,2665,0
|
|
20231114,115700,89408780,2665,2665,2665,2665,0
|
|
20231114,115600,89408780,2665,2665,2665,2665,100
|
|
20231114,115500,89142280,2665,2665,2665,2665,0
|
|
20231114,115400,89142280,2665,2665,2665,2665,1
|
|
20231114,115300,89139615,2670,2670,2670,2670,0
|
|
20231114,115200,89139615,2670,2670,2670,2670,0
|
|
20231114,115100,89139615,2670,2670,2670,2670,150
|
|
20231114,115000,88739115,2670,2670,2670,2670,0
|
|
20231114,114900,88739115,2670,2670,2670,2670,100
|
|
20231114,114800,88472115,2670,2670,2670,2670,4
|
|
20231114,114700,88461435,2670,2670,2670,2670,7
|
|
20231114,114600,88442745,2665,2665,2665,2665,93
|
|
20231114,114500,88194900,2670,2670,2670,2670,0
|
|
20231114,114400,88194900,2670,2670,2670,2670,0
|
|
20231114,114300,88194900,2670,2670,2670,2670,0
|
|
20231114,114200,88194900,2670,2670,2670,2670,0
|
|
20231114,114100,88194900,2670,2650,2670,2650,860
|
|
20231114,114000,85905900,2650,2650,2650,2650,0
|
|
20231114,113900,85905900,2650,2650,2650,2650,0
|
|
20231114,113800,85905900,2650,2650,2650,2650,0
|
|
20231114,113700,85905900,2650,2650,2650,2650,0
|
|
20231114,113600,85905900,2650,2650,2650,2650,20
|
|
20231114,113500,85852900,2670,2670,2670,2670,0
|
|
20231114,113400,85852900,2670,2670,2670,2670,0
|
|
20231114,113300,85852900,2670,2670,2670,2670,0
|
|
20231114,113200,85852900,2670,2670,2670,2670,0
|
|
20231114,113100,85852900,2670,2670,2670,2670,0
|
|
20231114,113000,85852900,2670,2670,2670,2670,0
|
|
20231114,112900,85852900,2670,2670,2670,2670,0
|
|
20231114,112800,85852900,2670,2670,2670,2670,0
|
|
20231114,112700,85852900,2670,2670,2670,2670,0
|
|
20231114,112600,85852900,2670,2670,2670,2670,0
|
|
20231114,112500,85852900,2670,2670,2670,2670,0
|
|
20231114,112400,85852900,2670,2665,2670,2665,3
|
|
20231114,112300,85844895,2665,2665,2665,2665,0
|
|
20231114,112200,85844895,2665,2665,2665,2665,0
|
|
20231114,112100,85844895,2665,2665,2665,2665,11
|
|
20231114,112000,85815580,2670,2670,2670,2670,0
|
|
20231114,111900,85815580,2670,2670,2670,2670,50
|
|
20231114,111800,85682080,2670,2670,2670,2670,8
|
|
20231114,111700,85660720,2670,2665,2670,2665,49
|
|
20231114,111600,85530100,2665,2665,2665,2665,0
|
|
20231114,111500,85530100,2665,2665,2665,2665,8
|
|
20231114,111400,85508780,2650,2650,2650,2650,0
|
|
20231114,111300,85508780,2650,2650,2650,2650,0
|
|
20231114,111200,85508780,2650,2650,2650,2650,153
|
|
20231114,111100,85103330,2650,2650,2650,2650,25
|
|
20231114,111000,85037080,2650,2650,2650,2650,23
|
|
20231114,110900,84976130,2650,2650,2650,2650,0
|
|
20231114,110800,84976130,2650,2650,2650,2650,0
|
|
20231114,110700,84976130,2650,2650,2650,2650,0
|
|
20231114,110600,84976130,2650,2650,2650,2650,0
|
|
20231114,110500,84976130,2650,2660,2660,2650,31
|
|
20231114,110400,84893775,2665,2665,2665,2665,0
|
|
20231114,110300,84893775,2665,2665,2665,2665,0
|
|
20231114,110200,84893775,2665,2665,2665,2665,0
|
|
20231114,110100,84893775,2665,2665,2665,2665,0
|
|
20231114,110000,84893775,2665,2665,2665,2665,0
|
|
20231114,105900,84893775,2665,2665,2665,2665,0
|
|
20231114,105800,84893775,2665,2665,2665,2665,4
|
|
20231114,105700,84883115,2655,2655,2655,2655,0
|
|
20231114,105600,84883115,2655,2655,2655,2655,0
|
|
20231114,105500,84883115,2655,2655,2655,2655,0
|
|
20231114,105400,84883115,2655,2655,2655,2655,0
|
|
20231114,105300,84883115,2655,2655,2655,2655,50
|
|
20231114,105200,84750365,2660,2665,2665,2660,51
|
|
20231114,105100,84614480,2665,2670,2670,2665,872
|
|
20231114,105000,82289100,2670,2670,2670,2670,200
|
|
20231114,104900,81755100,2670,2670,2670,2670,0
|
|
20231114,104800,81755100,2670,2670,2670,2670,0
|
|
20231114,104700,81755100,2670,2670,2670,2670,0
|
|
20231114,104600,81755100,2670,2670,2670,2670,0
|
|
20231114,104500,81755100,2670,2670,2670,2670,0
|
|
20231114,104400,81755100,2670,2670,2670,2670,0
|
|
20231114,104300,81755100,2670,2670,2670,2670,0
|
|
20231114,104200,81755100,2670,2670,2670,2670,2
|
|
20231114,104100,81749760,2665,2665,2665,2665,3
|
|
20231114,104000,81741765,2670,2670,2670,2670,0
|
|
20231114,103900,81741765,2670,2665,2670,2665,647
|
|
20231114,103800,80017455,2665,2665,2665,2665,120
|
|
20231114,103700,79697655,2665,2665,2665,2665,0
|
|
20231114,103600,79697655,2665,2665,2665,2665,0
|
|
20231114,103500,79697655,2665,2665,2665,2665,1
|
|
20231114,103400,79694990,2665,2665,2665,2665,0
|
|
20231114,103300,79694990,2665,2665,2665,2665,9
|
|
20231114,103200,79671005,2665,2670,2670,2665,9
|
|
20231114,103100,79646985,2660,2660,2660,2660,3935
|
|
20231114,103000,69179885,2660,2660,2660,2660,30
|
|
20231114,102900,69100085,2665,2665,2665,2665,2
|
|
20231114,102800,69094755,2670,2670,2670,2670,0
|
|
20231114,102700,69094755,2670,2670,2670,2670,6
|
|
20231114,102600,69078735,2675,2680,2680,2675,13
|
|
20231114,102500,69043910,2680,2680,2680,2680,3
|
|
20231114,102400,69035870,2675,2675,2675,2675,1
|
|
20231114,102300,69033195,2680,2680,2680,2680,0
|
|
20231114,102200,69033195,2680,2680,2680,2680,0
|
|
20231114,102100,69033195,2680,2680,2680,2680,0
|
|
20231114,102000,69033195,2680,2680,2680,2680,0
|
|
20231114,101900,69033195,2680,2680,2680,2680,0
|
|
20231114,101800,69033195,2680,2680,2680,2680,0
|
|
20231114,101700,69033195,2680,2680,2680,2680,0
|
|
20231114,101600,69033195,2680,2680,2680,2680,5
|
|
20231114,101500,69019795,2680,2680,2680,2680,0
|
|
20231114,101400,69019795,2680,2680,2680,2680,0
|
|
20231114,101300,69019795,2680,2680,2680,2680,38
|
|
20231114,101200,68917955,2680,2680,2680,2680,0
|
|
20231114,101100,68917955,2680,2680,2680,2680,900
|
|
20231114,101000,66505955,2675,2675,2675,2675,0
|
|
20231114,100900,66505955,2675,2680,2680,2675,596
|
|
20231114,100800,64911595,2675,2675,2675,2675,189
|
|
20231114,100700,64406020,2675,2675,2675,2675,0
|
|
20231114,100600,64406020,2675,2675,2675,2675,0
|
|
20231114,100500,64406020,2675,2675,2675,2675,0
|
|
20231114,100400,64406020,2675,2675,2675,2675,100
|
|
20231114,100300,64138520,2670,2670,2670,2670,0
|
|
20231114,100200,64138520,2670,2670,2670,2670,0
|
|
20231114,100100,64138520,2670,2670,2670,2670,0
|
|
20231114,100000,64138520,2670,2665,2670,2665,2
|
|
20231114,095900,64133185,2675,2675,2675,2675,11
|
|
20231114,095800,64103760,2665,2665,2665,2665,160
|
|
20231114,095700,63677360,2670,2670,2670,2665,139
|
|
20231114,095600,63306880,2665,2665,2665,2665,0
|
|
20231114,095500,63306880,2665,2665,2665,2665,50
|
|
20231114,095400,63173630,2665,2665,2665,2665,0
|
|
20231114,095300,63173630,2665,2665,2665,2665,0
|
|
20231114,095200,63173630,2665,2665,2665,2665,93
|
|
20231114,095100,62925785,2680,2680,2680,2680,0
|
|
20231114,095000,62925785,2680,2680,2680,2680,0
|
|
20231114,094900,62925785,2680,2680,2680,2680,0
|
|
20231114,094800,62925785,2680,2675,2680,2675,8
|
|
20231114,094700,62904375,2680,2680,2680,2680,0
|
|
20231114,094600,62904375,2680,2680,2680,2680,14
|
|
20231114,094500,62866855,2685,2685,2685,2685,33
|
|
20231114,094400,62778250,2685,2690,2690,2685,34
|
|
20231114,094300,62686910,2690,2690,2690,2690,30
|
|
20231114,094200,62606210,2685,2685,2685,2680,68
|
|
20231114,094100,62423645,2680,2675,2680,2675,1221
|
|
20231114,094000,59151650,2675,2675,2675,2675,0
|
|
20231114,093900,59151650,2675,2675,2675,2675,1
|
|
20231114,093800,59148975,2675,2675,2675,2675,20
|
|
20231114,093700,59095475,2675,2675,2675,2675,12
|
|
20231114,093600,59063375,2680,2680,2680,2680,0
|
|
20231114,093500,59063375,2680,2680,2680,2680,0
|
|
20231114,093400,59063375,2680,2680,2680,2680,0
|
|
20231114,093300,59063375,2680,2680,2680,2680,0
|
|
20231114,093200,59063375,2680,2680,2680,2680,0
|
|
20231114,093100,59063375,2680,2680,2680,2680,111
|
|
20231114,093000,58765895,2680,2680,2680,2680,0
|
|
20231114,092900,58765895,2680,2680,2680,2680,0
|
|
20231114,092800,58765895,2680,2680,2680,2680,0
|
|
20231114,092700,58765895,2680,2680,2680,2680,0
|
|
20231114,092600,58765895,2680,2680,2680,2680,0
|
|
20231114,092500,58765895,2680,2680,2680,2680,100
|
|
20231114,092400,58497895,2680,2680,2680,2680,140
|
|
20231114,092300,58122695,2680,2680,2680,2680,0
|
|
20231114,092200,58122695,2680,2680,2680,2680,0
|
|
20231114,092100,58122695,2680,2675,2680,2675,392
|
|
20231114,092000,57072195,2680,2680,2680,2680,0
|
|
20231114,091900,57072195,2680,2680,2680,2680,0
|
|
20231114,091800,57072195,2680,2665,2680,2665,2659
|
|
20231114,091700,49969815,2650,2650,2650,2650,0
|
|
20231114,091600,49969815,2650,2665,2665,2645,117
|
|
20231114,091500,49659785,2650,2650,2650,2645,6814
|
|
20231114,091400,31635160,2670,2670,2675,2670,313
|
|
20231114,091300,30799420,2665,2655,2665,2630,1153
|
|
20231114,091200,27741315,2655,2655,2660,2655,3489
|
|
20231114,091100,18475370,2655,2655,2655,2650,1034
|
|
20231114,091000,15730270,2655,2645,2655,2645,2016
|
|
20231114,090900,10392495,2635,2635,2635,2635,0
|
|
20231114,090800,10392495,2635,2635,2635,2635,43
|
|
20231114,090700,10279190,2620,2645,2645,2620,1010
|
|
20231114,090600,7617805,2645,2640,2645,2640,325
|
|
20231114,090500,6759045,2640,2640,2640,2640,0
|
|
20231114,090400,6759045,2640,2640,2640,2640,2
|
|
20231114,090300,6753765,2610,2610,2610,2610,0
|
|
20231114,090200,6753765,2610,2610,2610,2610,1199
|
|
20231114,090100,3624375,2610,2610,2610,2610,0
|
|
20231114,090000,3624375,2610,2615,2615,2610,1386
|