586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184300,423602850,2385,2385,2385,2385,8998
|
|
20231114,184200,423602850,2385,2385,2385,2385,0
|
|
20231114,184100,423602850,2385,2385,2385,2385,0
|
|
20231114,184000,423602850,2385,2385,2385,2385,0
|
|
20231114,183900,423602850,2385,2385,2385,2385,0
|
|
20231114,183800,423602850,2385,2385,2385,2385,0
|
|
20231114,183700,423602850,2385,2385,2385,2385,0
|
|
20231114,183600,423602850,2385,2385,2385,2385,0
|
|
20231114,183500,423602850,2385,2385,2385,2385,0
|
|
20231114,183400,423602850,2385,2385,2385,2385,0
|
|
20231114,183300,423602850,2385,2385,2385,2385,0
|
|
20231114,183200,423602850,2385,2385,2385,2385,0
|
|
20231114,183100,423602850,2385,2385,2385,2385,0
|
|
20231114,183000,423602850,2385,2385,2385,2385,0
|
|
20231114,182900,423602850,2385,2385,2385,2385,0
|
|
20231114,182800,423602850,2385,2385,2385,2385,0
|
|
20231114,182700,423602850,2385,2385,2385,2385,0
|
|
20231114,182600,423602850,2385,2385,2385,2385,0
|
|
20231114,182500,423602850,2385,2385,2385,2385,0
|
|
20231114,182400,423602850,2385,2385,2385,2385,0
|
|
20231114,182300,423602850,2385,2385,2385,2385,0
|
|
20231114,182200,423602850,2385,2385,2385,2385,0
|
|
20231114,182100,423602850,2385,2385,2385,2385,0
|
|
20231114,182000,423602850,2385,2385,2385,2385,0
|
|
20231114,181900,423602850,2385,2385,2385,2385,0
|
|
20231114,181800,423602850,2385,2385,2385,2385,0
|
|
20231114,181700,423602850,2385,2385,2385,2385,0
|
|
20231114,181600,423602850,2385,2385,2385,2385,0
|
|
20231114,181500,423602850,2385,2385,2385,2385,0
|
|
20231114,181400,423602850,2385,2385,2385,2385,0
|
|
20231114,181300,423602850,2385,2385,2385,2385,8998
|
|
20231114,181200,423602850,2385,2385,2385,2385,0
|
|
20231114,181100,423602850,2385,2385,2385,2385,0
|
|
20231114,181000,423602850,2385,2385,2385,2385,0
|
|
20231114,180900,423602850,2385,2385,2385,2385,0
|
|
20231114,180800,423602850,2385,2385,2385,2385,0
|
|
20231114,180700,423602850,2385,2385,2385,2385,0
|
|
20231114,180600,423602850,2385,2385,2385,2385,0
|
|
20231114,180500,423602850,2385,2385,2385,2385,0
|
|
20231114,180400,423602850,2385,2385,2385,2385,0
|
|
20231114,180300,423602850,2385,2385,2385,2385,0
|
|
20231114,180200,423602850,2385,2385,2385,2385,0
|
|
20231114,180100,423602850,2385,2385,2385,2385,0
|
|
20231114,180000,423602850,2385,2385,2385,2385,0
|
|
20231114,175900,423602850,2385,2385,2385,2385,0
|
|
20231114,175800,423602850,2385,2385,2385,2385,0
|
|
20231114,175700,423602850,2385,2385,2385,2385,0
|
|
20231114,175600,423602850,2385,2385,2385,2385,0
|
|
20231114,175500,423602850,2385,2385,2385,2385,0
|
|
20231114,175400,423602850,2385,2385,2385,2385,0
|
|
20231114,175300,423602850,2385,2385,2385,2385,0
|
|
20231114,175200,423602850,2385,2385,2385,2385,0
|
|
20231114,175100,423602850,2385,2385,2385,2385,0
|
|
20231114,175000,423602850,2385,2385,2385,2385,0
|
|
20231114,174900,423602850,2385,2385,2385,2385,0
|
|
20231114,174800,423602850,2385,2385,2385,2385,0
|
|
20231114,174700,423602850,2385,2385,2385,2385,0
|
|
20231114,174600,423602850,2385,2385,2385,2385,0
|
|
20231114,174500,423602850,2385,2385,2385,2385,0
|
|
20231114,174400,423602850,2385,2385,2385,2385,0
|
|
20231114,174300,423602850,2385,2385,2385,2385,8998
|
|
20231114,174200,423602850,2385,2385,2385,2385,0
|
|
20231114,174100,423602850,2385,2385,2385,2385,0
|
|
20231114,174000,423602850,2385,2385,2385,2385,0
|
|
20231114,173900,423602850,2385,2385,2385,2385,0
|
|
20231114,173800,423602850,2385,2385,2385,2385,0
|
|
20231114,173700,423602850,2385,2385,2385,2385,0
|
|
20231114,173600,423602850,2385,2385,2385,2385,0
|
|
20231114,173500,423602850,2385,2385,2385,2385,0
|
|
20231114,173400,423602850,2385,2385,2385,2385,0
|
|
20231114,173300,423602850,2385,2385,2385,2385,0
|
|
20231114,173200,423602850,2385,2385,2385,2385,0
|
|
20231114,173100,423602850,2385,2385,2385,2385,0
|
|
20231114,173000,423602850,2385,2385,2385,2385,0
|
|
20231114,172900,423602850,2385,2385,2385,2385,0
|
|
20231114,172800,423602850,2385,2385,2385,2385,0
|
|
20231114,172700,423602850,2385,2385,2385,2385,0
|
|
20231114,172600,423602850,2385,2385,2385,2385,0
|
|
20231114,172500,423602850,2385,2385,2385,2385,0
|
|
20231114,172400,423602850,2385,2385,2385,2385,0
|
|
20231114,172300,423602850,2385,2385,2385,2385,0
|
|
20231114,172200,423602850,2385,2385,2385,2385,0
|
|
20231114,172100,423602850,2385,2385,2385,2385,0
|
|
20231114,172000,423602850,2385,2385,2385,2385,0
|
|
20231114,171900,423602850,2385,2385,2385,2385,0
|
|
20231114,171800,423602850,2385,2385,2385,2385,0
|
|
20231114,171700,423602850,2385,2385,2385,2385,0
|
|
20231114,171600,423602850,2385,2385,2385,2385,0
|
|
20231114,171500,423602850,2385,2385,2385,2385,0
|
|
20231114,171400,423602850,2385,2385,2385,2385,0
|
|
20231114,171300,423602850,2385,2385,2385,2385,8998
|
|
20231114,171200,423602850,2385,2385,2385,2385,0
|
|
20231114,171100,423602850,2385,2385,2385,2385,0
|
|
20231114,171000,423602850,2385,2385,2385,2385,0
|
|
20231114,170900,423602850,2385,2385,2385,2385,0
|
|
20231114,170800,423602850,2385,2385,2385,2385,0
|
|
20231114,170700,423602850,2385,2385,2385,2385,0
|
|
20231114,170600,423602850,2385,2385,2385,2385,0
|
|
20231114,170500,423602850,2385,2385,2385,2385,0
|
|
20231114,170400,423602850,2385,2385,2385,2385,0
|
|
20231114,170300,423602850,2385,2385,2385,2385,0
|
|
20231114,170200,423602850,2385,2385,2385,2385,0
|
|
20231114,170100,423602850,2385,2385,2385,2385,0
|
|
20231114,170000,423602850,2385,2385,2385,2385,0
|
|
20231114,165900,423602850,2385,2385,2385,2385,0
|
|
20231114,165800,423602850,2385,2385,2385,2385,0
|
|
20231114,165700,423602850,2385,2385,2385,2385,0
|
|
20231114,165600,423602850,2385,2385,2385,2385,0
|
|
20231114,165500,423602850,2385,2385,2385,2385,0
|
|
20231114,165400,423602850,2385,2385,2385,2385,0
|
|
20231114,165300,423602850,2385,2385,2385,2385,0
|
|
20231114,165200,423602850,2385,2385,2385,2385,0
|
|
20231114,165100,423602850,2385,2385,2385,2385,0
|
|
20231114,165000,423602850,2385,2385,2385,2385,0
|
|
20231114,164900,423602850,2385,2385,2385,2385,0
|
|
20231114,164800,423602850,2385,2385,2385,2385,0
|
|
20231114,164700,423602850,2385,2385,2385,2385,0
|
|
20231114,164600,423602850,2385,2385,2385,2385,0
|
|
20231114,164500,423602850,2385,2385,2385,2385,0
|
|
20231114,164400,423602850,2385,2385,2385,2385,0
|
|
20231114,164300,423602850,2385,2385,2385,2385,8998
|
|
20231114,164200,423602850,2385,2385,2385,2385,0
|
|
20231114,164100,423602850,2385,2385,2385,2385,0
|
|
20231114,164000,423602850,2385,2385,2385,2385,0
|
|
20231114,163900,423602850,2385,2385,2385,2385,0
|
|
20231114,163800,423602850,2385,2385,2385,2385,0
|
|
20231114,163700,423602850,2385,2385,2385,2385,0
|
|
20231114,163600,423602850,2385,2385,2385,2385,0
|
|
20231114,163500,423602850,2385,2385,2385,2385,0
|
|
20231114,163400,423602850,2385,2385,2385,2385,0
|
|
20231114,163300,423602850,2385,2385,2385,2385,0
|
|
20231114,163200,423602850,2385,2385,2385,2385,0
|
|
20231114,163100,423602850,2385,2385,2385,2385,0
|
|
20231114,163000,423602850,2385,2385,2385,2385,0
|
|
20231114,162900,423602850,2385,2385,2385,2385,0
|
|
20231114,162800,423602850,2385,2385,2385,2385,0
|
|
20231114,162700,423602850,2385,2385,2385,2385,0
|
|
20231114,162600,423602850,2385,2385,2385,2385,0
|
|
20231114,162500,423602850,2385,2385,2385,2385,0
|
|
20231114,162400,423602850,2385,2385,2385,2385,0
|
|
20231114,162300,423602850,2385,2385,2385,2385,0
|
|
20231114,162200,423602850,2385,2385,2385,2385,0
|
|
20231114,162100,423602850,2385,2385,2385,2385,0
|
|
20231114,162000,423602850,2385,2385,2385,2385,0
|
|
20231114,161900,423602850,2385,2385,2385,2385,0
|
|
20231114,161800,423602850,2385,2385,2385,2385,0
|
|
20231114,161700,423602850,2385,2385,2385,2385,0
|
|
20231114,161600,423602850,2385,2385,2385,2385,0
|
|
20231114,161500,423602850,2385,2385,2385,2385,0
|
|
20231114,161400,423602850,2385,2385,2385,2385,0
|
|
20231114,161300,423602850,2385,2385,2385,2385,8998
|
|
20231114,161200,423602850,2385,2385,2385,2385,0
|
|
20231114,161100,423602850,2385,2385,2385,2385,0
|
|
20231114,161000,423602850,2385,2385,2385,2385,0
|
|
20231114,160900,423602850,2385,2385,2385,2385,0
|
|
20231114,160800,423602850,2385,2385,2385,2385,0
|
|
20231114,160700,423602850,2385,2385,2385,2385,0
|
|
20231114,160600,423602850,2385,2385,2385,2385,0
|
|
20231114,160500,423602850,2385,2385,2385,2385,0
|
|
20231114,160400,423602850,2385,2385,2385,2385,0
|
|
20231114,160300,423602850,2385,2385,2385,2385,0
|
|
20231114,160200,423602850,2385,2385,2385,2385,0
|
|
20231114,160100,423602850,2385,2385,2385,2385,0
|
|
20231114,160000,423602850,2385,2385,2385,2385,0
|
|
20231114,155900,423602850,2385,2385,2385,2385,0
|
|
20231114,155800,423602850,2385,2385,2385,2385,0
|
|
20231114,155700,423602850,2385,2385,2385,2385,0
|
|
20231114,155600,423602850,2385,2385,2385,2385,0
|
|
20231114,155500,423602850,2385,2385,2385,2385,0
|
|
20231114,155400,423602850,2385,2385,2385,2385,0
|
|
20231114,155300,423602850,2385,2385,2385,2385,0
|
|
20231114,155200,423602850,2385,2385,2385,2385,0
|
|
20231114,155100,423602850,2385,2385,2385,2385,0
|
|
20231114,155000,423602850,2385,2385,2385,2385,0
|
|
20231114,154900,423602850,2385,2385,2385,2385,0
|
|
20231114,154800,423602850,2385,2385,2385,2385,0
|
|
20231114,154700,423602850,2385,2385,2385,2385,0
|
|
20231114,154600,423602850,2385,2385,2385,2385,0
|
|
20231114,154500,423602850,2385,2385,2385,2385,0
|
|
20231114,154400,423602850,2385,2385,2385,2385,0
|
|
20231114,154300,423602850,2385,2385,2385,2385,8998
|
|
20231114,154200,423602850,2385,2385,2385,2385,0
|
|
20231114,154100,423602850,2385,2385,2385,2385,0
|
|
20231114,154000,423602850,2385,2385,2385,2385,0
|
|
20231114,153900,423602850,2385,2385,2385,2385,0
|
|
20231114,153800,423602850,2385,2385,2385,2385,0
|
|
20231114,153700,423602850,2385,2385,2385,2385,0
|
|
20231114,153600,423602850,2385,2385,2385,2385,0
|
|
20231114,153500,423602850,2385,2385,2385,2385,0
|
|
20231114,153400,423602850,2385,2385,2385,2385,0
|
|
20231114,153300,423602850,2385,2385,2385,2385,0
|
|
20231114,153200,423602850,2385,2385,2385,2385,0
|
|
20231114,153100,423602850,2385,2385,2385,2385,0
|
|
20231114,153000,423602850,2385,2385,2385,2385,8998
|
|
20231114,152900,402142620,2395,2395,2395,2395,0
|
|
20231114,152800,402142620,2395,2395,2395,2395,0
|
|
20231114,152700,402142620,2395,2395,2395,2395,0
|
|
20231114,152600,402142620,2395,2395,2395,2395,0
|
|
20231114,152500,402142620,2395,2395,2395,2395,0
|
|
20231114,152400,402142620,2395,2395,2395,2395,0
|
|
20231114,152300,402142620,2395,2395,2395,2395,0
|
|
20231114,152200,402142620,2395,2395,2395,2395,0
|
|
20231114,152100,402142620,2395,2395,2395,2395,0
|
|
20231114,152000,402142620,2395,2395,2395,2395,0
|
|
20231114,151900,402142620,2395,2390,2395,2390,1072
|
|
20231114,151800,399580525,2385,2390,2395,2385,398
|
|
20231114,151700,398629310,2395,2390,2395,2390,11
|
|
20231114,151600,398603015,2395,2395,2395,2390,552
|
|
20231114,151500,397282730,2395,2395,2395,2390,668
|
|
20231114,151400,395684715,2395,2395,2395,2395,0
|
|
20231114,151300,395684715,2395,2395,2395,2395,41
|
|
20231114,151200,395586520,2395,2395,2395,2395,401
|
|
20231114,151100,394626125,2385,2390,2390,2385,55
|
|
20231114,151000,394494680,2395,2395,2395,2395,1
|
|
20231114,150900,394492285,2390,2390,2390,2390,369
|
|
20231114,150800,393610375,2395,2395,2395,2395,700
|
|
20231114,150700,391933875,2395,2390,2395,2390,2368
|
|
20231114,150600,386274350,2385,2385,2385,2385,1
|
|
20231114,150500,386271965,2390,2390,2390,2390,0
|
|
20231114,150400,386271965,2390,2390,2390,2390,0
|
|
20231114,150300,386271965,2390,2390,2390,2390,0
|
|
20231114,150200,386271965,2390,2390,2390,2390,0
|
|
20231114,150100,386271965,2390,2390,2390,2390,0
|
|
20231114,150000,386271965,2390,2390,2390,2390,0
|
|
20231114,145900,386271965,2390,2390,2390,2390,0
|
|
20231114,145800,386271965,2390,2385,2390,2385,39
|
|
20231114,145700,386178945,2385,2385,2385,2385,500
|
|
20231114,145600,384986445,2390,2390,2390,2390,6
|
|
20231114,145500,384972105,2390,2390,2390,2390,0
|
|
20231114,145400,384972105,2390,2390,2390,2390,0
|
|
20231114,145300,384972105,2390,2390,2390,2390,15
|
|
20231114,145200,384936255,2385,2385,2385,2385,1
|
|
20231114,145100,384933870,2390,2390,2390,2390,0
|
|
20231114,145000,384933870,2390,2390,2390,2385,537
|
|
20231114,144900,383653115,2385,2390,2390,2385,2
|
|
20231114,144800,383648340,2385,2385,2385,2385,0
|
|
20231114,144700,383648340,2385,2385,2385,2385,1
|
|
20231114,144600,383645955,2385,2385,2385,2385,1
|
|
20231114,144500,383643570,2390,2390,2390,2390,0
|
|
20231114,144400,383643570,2390,2390,2390,2390,1
|
|
20231114,144300,383641180,2385,2380,2385,2380,11
|
|
20231114,144200,383614950,2390,2390,2390,2390,0
|
|
20231114,144100,383614950,2390,2390,2390,2390,1
|
|
20231114,144000,383612560,2380,2385,2385,2380,1555
|
|
20231114,143900,379903890,2380,2380,2380,2380,0
|
|
20231114,143800,379903890,2380,2380,2380,2380,1
|
|
20231114,143700,379901510,2385,2385,2385,2385,1
|
|
20231114,143600,379899125,2380,2380,2380,2380,30
|
|
20231114,143500,379827725,2385,2385,2385,2385,0
|
|
20231114,143400,379827725,2385,2385,2385,2385,0
|
|
20231114,143300,379827725,2385,2385,2385,2385,0
|
|
20231114,143200,379827725,2385,2385,2385,2385,0
|
|
20231114,143100,379827725,2385,2385,2385,2385,8
|
|
20231114,143000,379808645,2385,2385,2385,2385,0
|
|
20231114,142900,379808645,2385,2375,2385,2375,101
|
|
20231114,142800,379568760,2385,2385,2385,2385,0
|
|
20231114,142700,379568760,2385,2385,2385,2385,0
|
|
20231114,142600,379568760,2385,2385,2385,2385,0
|
|
20231114,142500,379568760,2385,2385,2385,2385,0
|
|
20231114,142400,379568760,2385,2385,2385,2385,1
|
|
20231114,142300,379566375,2385,2385,2385,2385,0
|
|
20231114,142200,379566375,2385,2385,2385,2385,0
|
|
20231114,142100,379566375,2385,2385,2385,2385,0
|
|
20231114,142000,379566375,2385,2385,2385,2385,0
|
|
20231114,141900,379566375,2385,2385,2385,2385,500
|
|
20231114,141800,378373875,2380,2380,2380,2380,171
|
|
20231114,141700,377966895,2380,2380,2380,2380,211
|
|
20231114,141600,377464715,2380,2380,2380,2380,450
|
|
20231114,141500,376393715,2380,2380,2380,2380,0
|
|
20231114,141400,376393715,2380,2380,2380,2380,1
|
|
20231114,141300,376391335,2385,2385,2385,2385,0
|
|
20231114,141200,376391335,2385,2385,2385,2385,0
|
|
20231114,141100,376391335,2385,2385,2385,2385,0
|
|
20231114,141000,376391335,2385,2385,2385,2385,0
|
|
20231114,140900,376391335,2385,2385,2385,2385,1
|
|
20231114,140800,376388950,2385,2385,2385,2385,0
|
|
20231114,140700,376388950,2385,2385,2385,2385,20
|
|
20231114,140600,376341250,2385,2385,2385,2385,0
|
|
20231114,140500,376341250,2385,2385,2385,2385,0
|
|
20231114,140400,376341250,2385,2385,2385,2385,1
|
|
20231114,140300,376338865,2380,2380,2380,2380,1
|
|
20231114,140200,376336485,2385,2385,2385,2385,0
|
|
20231114,140100,376336485,2385,2385,2385,2385,0
|
|
20231114,140000,376336485,2385,2385,2385,2385,0
|
|
20231114,135900,376336485,2385,2385,2385,2385,10
|
|
20231114,135800,376312635,2385,2385,2385,2385,1
|
|
20231114,135700,376310250,2380,2380,2380,2380,100
|
|
20231114,135600,376072250,2385,2385,2385,2385,0
|
|
20231114,135500,376072250,2385,2385,2385,2385,0
|
|
20231114,135400,376072250,2385,2385,2385,2385,0
|
|
20231114,135300,376072250,2385,2380,2385,2380,27
|
|
20231114,135200,376007980,2380,2380,2380,2380,51
|
|
20231114,135100,375886600,2380,2380,2380,2380,0
|
|
20231114,135000,375886600,2380,2380,2380,2380,1
|
|
20231114,134900,375884220,2375,2375,2375,2375,0
|
|
20231114,134800,375884220,2375,2375,2375,2375,1
|
|
20231114,134700,375881845,2380,2380,2380,2380,55
|
|
20231114,134600,375750945,2380,2380,2380,2380,858
|
|
20231114,134500,373708905,2380,2380,2380,2380,571
|
|
20231114,134400,372349925,2375,2375,2375,2375,3675
|
|
20231114,134300,363621800,2380,2380,2380,2380,0
|
|
20231114,134200,363621800,2380,2380,2380,2380,0
|
|
20231114,134100,363621800,2380,2380,2380,2380,0
|
|
20231114,134000,363621800,2380,2380,2380,2380,318
|
|
20231114,133900,362864960,2385,2385,2385,2385,100
|
|
20231114,133800,362626460,2385,2385,2385,2385,0
|
|
20231114,133700,362626460,2385,2385,2385,2385,0
|
|
20231114,133600,362626460,2385,2385,2385,2385,50
|
|
20231114,133500,362507210,2385,2385,2385,2385,0
|
|
20231114,133400,362507210,2385,2385,2385,2385,5
|
|
20231114,133300,362495285,2385,2385,2385,2385,0
|
|
20231114,133200,362495285,2385,2385,2385,2385,0
|
|
20231114,133100,362495285,2385,2385,2385,2385,0
|
|
20231114,133000,362495285,2385,2385,2385,2385,0
|
|
20231114,132900,362495285,2385,2385,2385,2385,0
|
|
20231114,132800,362495285,2385,2385,2385,2385,0
|
|
20231114,132700,362495285,2385,2385,2385,2385,0
|
|
20231114,132600,362495285,2385,2385,2385,2385,0
|
|
20231114,132500,362495285,2385,2385,2385,2385,0
|
|
20231114,132400,362495285,2385,2385,2385,2385,0
|
|
20231114,132300,362495285,2385,2385,2385,2385,0
|
|
20231114,132200,362495285,2385,2390,2390,2385,80
|
|
20231114,132100,362304200,2390,2390,2390,2390,0
|
|
20231114,132000,362304200,2390,2390,2390,2390,0
|
|
20231114,131900,362304200,2390,2390,2390,2390,2
|
|
20231114,131800,362299420,2385,2380,2385,2380,17786
|
|
20231114,131700,319965240,2390,2370,2390,2370,422
|
|
20231114,131600,318965080,2370,2380,2380,2370,1677
|
|
20231114,131500,314983815,2385,2385,2385,2385,0
|
|
20231114,131400,314983815,2385,2380,2385,2380,1301
|
|
20231114,131300,311887430,2385,2385,2385,2385,836
|
|
20231114,131200,309893570,2390,2380,2390,2380,27
|
|
20231114,131100,309829240,2385,2385,2385,2380,4362
|
|
20231114,131000,299426705,2390,2390,2390,2390,0
|
|
20231114,130900,299426705,2390,2390,2390,2390,0
|
|
20231114,130800,299426705,2390,2390,2390,2390,0
|
|
20231114,130700,299426705,2390,2390,2390,2390,10
|
|
20231114,130600,299402805,2390,2390,2390,2390,0
|
|
20231114,130500,299402805,2390,2390,2390,2390,0
|
|
20231114,130400,299402805,2390,2390,2390,2390,0
|
|
20231114,130300,299402805,2390,2390,2390,2390,0
|
|
20231114,130200,299402805,2390,2390,2390,2390,0
|
|
20231114,130100,299402805,2390,2390,2390,2390,11
|
|
20231114,130000,299376515,2390,2390,2390,2390,0
|
|
20231114,125900,299376515,2390,2390,2390,2390,1
|
|
20231114,125800,299374125,2390,2390,2390,2385,1424
|
|
20231114,125700,295970770,2395,2395,2395,2395,0
|
|
20231114,125600,295970770,2395,2395,2395,2395,0
|
|
20231114,125500,295970770,2395,2395,2395,2395,0
|
|
20231114,125400,295970770,2395,2395,2395,2395,7
|
|
20231114,125300,295954005,2395,2395,2395,2395,0
|
|
20231114,125200,295954005,2395,2395,2395,2395,30
|
|
20231114,125100,295882155,2395,2395,2395,2395,0
|
|
20231114,125000,295882155,2395,2395,2395,2395,0
|
|
20231114,124900,295882155,2395,2395,2395,2395,11
|
|
20231114,124800,295855810,2395,2390,2395,2390,23
|
|
20231114,124700,295800835,2395,2395,2395,2395,0
|
|
20231114,124600,295800835,2395,2390,2395,2390,2
|
|
20231114,124500,295796050,2395,2395,2395,2395,0
|
|
20231114,124400,295796050,2395,2395,2395,2395,0
|
|
20231114,124300,295796050,2395,2390,2395,2390,2
|
|
20231114,124200,295791265,2395,2395,2395,2395,0
|
|
20231114,124100,295791265,2395,2395,2395,2395,0
|
|
20231114,124000,295791265,2395,2395,2395,2395,0
|
|
20231114,123900,295791265,2395,2395,2395,2395,1
|
|
20231114,123800,295788870,2395,2395,2395,2395,300
|
|
20231114,123700,295070370,2395,2395,2395,2395,21
|
|
20231114,123600,295020075,2400,2400,2400,2400,0
|
|
20231114,123500,295020075,2400,2400,2400,2400,0
|
|
20231114,123400,295020075,2400,2400,2400,2400,0
|
|
20231114,123300,295020075,2400,2400,2400,2400,0
|
|
20231114,123200,295020075,2400,2400,2400,2400,1
|
|
20231114,123100,295017675,2395,2390,2395,2390,757
|
|
20231114,123000,293204865,2395,2395,2395,2395,0
|
|
20231114,122900,293204865,2395,2395,2395,2395,1
|
|
20231114,122800,293202470,2390,2390,2390,2390,0
|
|
20231114,122700,293202470,2390,2390,2390,2390,231
|
|
20231114,122600,292650380,2390,2395,2395,2390,2
|
|
20231114,122500,292645595,2395,2395,2395,2395,0
|
|
20231114,122400,292645595,2395,2395,2395,2395,114
|
|
20231114,122300,292372565,2395,2400,2400,2395,31
|
|
20231114,122200,292298265,2400,2400,2400,2400,0
|
|
20231114,122100,292298265,2400,2400,2400,2400,0
|
|
20231114,122000,292298265,2400,2400,2400,2400,54
|
|
20231114,121900,292168665,2400,2400,2400,2400,1
|
|
20231114,121800,292166265,2390,2390,2390,2390,210
|
|
20231114,121700,291664365,2400,2400,2400,2400,700
|
|
20231114,121600,289984365,2400,2400,2400,2400,0
|
|
20231114,121500,289984365,2400,2400,2400,2400,5
|
|
20231114,121400,289972365,2400,2390,2400,2390,2
|
|
20231114,121300,289967575,2400,2395,2400,2395,70
|
|
20231114,121200,289799630,2400,2400,2400,2400,0
|
|
20231114,121100,289799630,2400,2400,2400,2400,0
|
|
20231114,121000,289799630,2400,2400,2400,2400,0
|
|
20231114,120900,289799630,2400,2400,2400,2400,0
|
|
20231114,120800,289799630,2400,2400,2400,2400,0
|
|
20231114,120700,289799630,2400,2400,2400,2400,5
|
|
20231114,120600,289787630,2395,2400,2400,2395,1594
|
|
20231114,120500,285968250,2400,2400,2400,2400,0
|
|
20231114,120400,285968250,2400,2400,2400,2400,0
|
|
20231114,120300,285968250,2400,2400,2400,2400,0
|
|
20231114,120200,285968250,2400,2400,2400,2400,0
|
|
20231114,120100,285968250,2400,2400,2400,2400,0
|
|
20231114,120000,285968250,2400,2400,2400,2400,0
|
|
20231114,115900,285968250,2400,2395,2400,2395,1964
|
|
20231114,115800,281264465,2400,2395,2400,2395,482
|
|
20231114,115700,280109565,2400,2400,2400,2395,61
|
|
20231114,115600,279963215,2405,2405,2405,2405,0
|
|
20231114,115500,279963215,2405,2405,2405,2405,0
|
|
20231114,115400,279963215,2405,2405,2405,2405,0
|
|
20231114,115300,279963215,2405,2405,2405,2405,0
|
|
20231114,115200,279963215,2405,2400,2405,2400,126
|
|
20231114,115100,279660810,2405,2405,2405,2405,0
|
|
20231114,115000,279660810,2405,2405,2405,2405,0
|
|
20231114,114900,279660810,2405,2405,2405,2405,0
|
|
20231114,114800,279660810,2405,2405,2405,2405,1
|
|
20231114,114700,279658405,2400,2405,2405,2400,105
|
|
20231114,114600,279406380,2405,2405,2405,2405,0
|
|
20231114,114500,279406380,2405,2405,2405,2405,0
|
|
20231114,114400,279406380,2405,2405,2405,2405,1
|
|
20231114,114300,279403975,2395,2395,2395,2395,2
|
|
20231114,114200,279399185,2400,2400,2400,2400,100
|
|
20231114,114100,279159185,2400,2405,2405,2400,58
|
|
20231114,114000,279019970,2400,2400,2400,2400,29
|
|
20231114,113900,278950370,2400,2400,2400,2400,5398
|
|
20231114,113800,265995170,2400,2395,2400,2395,54
|
|
20231114,113700,265865770,2400,2400,2400,2400,1
|
|
20231114,113600,265863370,2395,2395,2395,2395,160
|
|
20231114,113500,265480170,2395,2395,2395,2395,0
|
|
20231114,113400,265480170,2395,2395,2395,2395,0
|
|
20231114,113300,265480170,2395,2400,2400,2395,1732
|
|
20231114,113200,261324995,2400,2400,2400,2395,748
|
|
20231114,113100,259532530,2400,2395,2405,2395,723
|
|
20231114,113000,257797425,2405,2405,2405,2405,100
|
|
20231114,112900,257556925,2400,2400,2405,2400,6017
|
|
20231114,112800,243113345,2405,2395,2405,2395,13930
|
|
20231114,112700,209685620,2390,2390,2390,2390,2700
|
|
20231114,112600,203232620,2395,2395,2395,2395,50
|
|
20231114,112500,203112870,2395,2395,2395,2395,291
|
|
20231114,112400,202415925,2395,2395,2395,2395,0
|
|
20231114,112300,202415925,2395,2395,2395,2395,400
|
|
20231114,112200,201457925,2395,2395,2395,2395,400
|
|
20231114,112100,200499925,2400,2400,2400,2400,0
|
|
20231114,112000,200499925,2400,2400,2400,2400,0
|
|
20231114,111900,200499925,2400,2400,2400,2400,0
|
|
20231114,111800,200499925,2400,2400,2400,2400,0
|
|
20231114,111700,200499925,2400,2400,2400,2400,1
|
|
20231114,111600,200497525,2390,2395,2400,2390,132
|
|
20231114,111500,200181535,2400,2400,2400,2400,0
|
|
20231114,111400,200181535,2400,2395,2400,2395,51
|
|
20231114,111300,200059385,2400,2400,2400,2400,0
|
|
20231114,111200,200059385,2400,2395,2400,2395,928
|
|
20231114,111100,197836815,2395,2395,2395,2395,583
|
|
20231114,111000,196440530,2395,2395,2395,2395,1
|
|
20231114,110900,196438135,2390,2390,2390,2390,1259
|
|
20231114,110800,193429125,2390,2390,2390,2390,0
|
|
20231114,110700,193429125,2390,2390,2390,2390,1
|
|
20231114,110600,193426735,2395,2395,2395,2395,0
|
|
20231114,110500,193426735,2395,2395,2395,2395,0
|
|
20231114,110400,193426735,2395,2385,2395,2385,106
|
|
20231114,110300,193173220,2390,2390,2390,2390,16
|
|
20231114,110200,193134980,2385,2385,2395,2385,6191
|
|
20231114,110100,178316150,2390,2390,2390,2390,0
|
|
20231114,110000,178316150,2390,2390,2390,2390,2000
|
|
20231114,105900,173536150,2390,2385,2390,2385,155
|
|
20231114,105800,173166470,2390,2390,2390,2390,0
|
|
20231114,105700,173166470,2390,2390,2390,2385,7303
|
|
20231114,105600,155712305,2395,2395,2395,2395,1
|
|
20231114,105500,155709910,2390,2390,2390,2390,0
|
|
20231114,105400,155709910,2390,2390,2390,2390,1
|
|
20231114,105300,155707520,2395,2390,2395,2390,4
|
|
20231114,105200,155697955,2395,2395,2395,2395,0
|
|
20231114,105100,155697955,2395,2390,2395,2390,750
|
|
20231114,105000,153905450,2390,2385,2390,2385,561
|
|
20231114,104900,152564685,2390,2390,2390,2390,105
|
|
20231114,104800,152313735,2390,2390,2390,2390,0
|
|
20231114,104700,152313735,2390,2390,2390,2390,1
|
|
20231114,104600,152311345,2390,2390,2390,2390,1208
|
|
20231114,104500,149424225,2390,2390,2390,2390,2522
|
|
20231114,104400,143396645,2390,2390,2390,2390,1
|
|
20231114,104300,143394255,2395,2395,2395,2395,0
|
|
20231114,104200,143394255,2395,2395,2395,2395,0
|
|
20231114,104100,143394255,2395,2395,2395,2395,0
|
|
20231114,104000,143394255,2395,2395,2395,2395,50
|
|
20231114,103900,143274505,2395,2395,2395,2395,0
|
|
20231114,103800,143274505,2395,2395,2395,2395,0
|
|
20231114,103700,143274505,2395,2390,2395,2390,6748
|
|
20231114,103600,127131950,2390,2380,2390,2380,51
|
|
20231114,103500,127010560,2390,2390,2390,2390,0
|
|
20231114,103400,127010560,2390,2390,2390,2390,0
|
|
20231114,103300,127010560,2390,2390,2390,2390,0
|
|
20231114,103200,127010560,2390,2380,2390,2380,2
|
|
20231114,103100,127005790,2390,2390,2390,2390,0
|
|
20231114,103000,127005790,2390,2390,2390,2390,0
|
|
20231114,102900,127005790,2390,2390,2390,2390,1255
|
|
20231114,102800,124006340,2390,2390,2390,2390,0
|
|
20231114,102700,124006340,2390,2385,2390,2385,1276
|
|
20231114,102600,120963075,2390,2390,2390,2390,0
|
|
20231114,102500,120963075,2390,2385,2390,2385,2
|
|
20231114,102400,120958300,2385,2385,2385,2385,2
|
|
20231114,102300,120953530,2385,2385,2390,2385,25
|
|
20231114,102200,120893900,2390,2390,2390,2390,1
|
|
20231114,102100,120891510,2385,2385,2385,2385,40
|
|
20231114,102000,120796110,2390,2390,2390,2390,1
|
|
20231114,101900,120793720,2385,2390,2390,2385,2
|
|
20231114,101800,120788945,2390,2390,2390,2390,0
|
|
20231114,101700,120788945,2390,2385,2390,2385,252
|
|
20231114,101600,120187920,2390,2385,2390,2385,2
|
|
20231114,101500,120183145,2390,2390,2390,2390,18
|
|
20231114,101400,120140125,2390,2390,2390,2390,0
|
|
20231114,101300,120140125,2390,2390,2390,2385,29
|
|
20231114,101200,120070820,2385,2385,2385,2385,14
|
|
20231114,101100,120037430,2385,2385,2385,2385,42
|
|
20231114,101000,119937260,2385,2385,2385,2385,1
|
|
20231114,100900,119934875,2390,2390,2390,2390,1
|
|
20231114,100800,119932485,2385,2390,2390,2385,55
|
|
20231114,100700,119801040,2390,2390,2390,2390,0
|
|
20231114,100600,119801040,2390,2390,2390,2390,0
|
|
20231114,100500,119801040,2390,2390,2390,2390,100
|
|
20231114,100400,119562040,2390,2390,2390,2390,1231
|
|
20231114,100300,116619950,2385,2385,2385,2385,1587
|
|
20231114,100200,112834955,2380,2380,2380,2380,0
|
|
20231114,100100,112834955,2380,2380,2380,2380,30
|
|
20231114,100000,112763555,2380,2380,2380,2380,504
|
|
20231114,095900,111564035,2380,2380,2380,2380,1
|
|
20231114,095800,111561655,2385,2380,2385,2380,6
|
|
20231114,095700,111547370,2380,2380,2380,2380,2
|
|
20231114,095600,111542610,2380,2380,2380,2380,0
|
|
20231114,095500,111542610,2380,2380,2380,2375,403
|
|
20231114,095400,110583495,2380,2380,2380,2380,0
|
|
20231114,095300,110583495,2380,2375,2380,2375,2
|
|
20231114,095200,110578740,2380,2375,2380,2375,501
|
|
20231114,095100,109388860,2375,2375,2375,2375,1
|
|
20231114,095000,109386485,2385,2385,2385,2385,43
|
|
20231114,094900,109283930,2375,2375,2385,2375,3
|
|
20231114,094800,109276795,2385,2385,2385,2385,0
|
|
20231114,094700,109276795,2385,2385,2385,2385,1001
|
|
20231114,094600,106889410,2375,2385,2385,2375,702
|
|
20231114,094500,105215150,2380,2380,2380,2375,6
|
|
20231114,094400,105200890,2380,2385,2385,2380,4716
|
|
20231114,094300,93976805,2385,2385,2385,2385,835
|
|
20231114,094200,91985330,2390,2390,2390,2390,1
|
|
20231114,094100,91982940,2380,2385,2385,2380,324
|
|
20231114,094000,91210205,2385,2385,2390,2380,1988
|
|
20231114,093900,86468825,2390,2385,2390,2385,1201
|
|
20231114,093800,83604435,2385,2390,2390,2385,1115
|
|
20231114,093700,80945140,2385,2390,2390,2385,299
|
|
20231114,093600,80230535,2390,2385,2390,2385,547
|
|
20231114,093500,78923435,2390,2390,2390,2390,1058
|
|
20231114,093400,76394815,2390,2395,2395,2390,4279
|
|
20231114,093300,66150365,2395,2390,2395,2385,6002
|
|
20231114,093200,51805640,2385,2380,2390,2380,4728
|
|
20231114,093100,40530460,2380,2380,2380,2380,40
|
|
20231114,093000,40435260,2380,2385,2385,2380,1151
|
|
20231114,092900,37693340,2385,2380,2385,2380,3123
|
|
20231114,092800,30259395,2380,2375,2380,2375,221
|
|
20231114,092700,29734415,2380,2375,2380,2375,1302
|
|
20231114,092600,26639660,2380,2370,2380,2370,4889
|
|
20231114,092500,15031285,2375,2370,2375,2370,106
|
|
20231114,092400,14780060,2370,2370,2370,2370,0
|
|
20231114,092300,14780060,2370,2365,2370,2365,353
|
|
20231114,092200,13944715,2365,2360,2365,2360,50
|
|
20231114,092100,13826705,2360,2360,2360,2360,415
|
|
20231114,092000,12847305,2355,2355,2360,2355,13
|
|
20231114,091900,12816635,2360,2360,2360,2360,0
|
|
20231114,091800,12816635,2360,2360,2360,2360,1
|
|
20231114,091700,12814275,2360,2360,2360,2360,205
|
|
20231114,091600,12330475,2360,2360,2360,2360,0
|
|
20231114,091500,12330475,2360,2360,2360,2360,700
|
|
20231114,091400,10678475,2355,2350,2355,2350,518
|
|
20231114,091300,9458660,2350,2355,2355,2350,720
|
|
20231114,091200,7763070,2355,2355,2355,2355,73
|
|
20231114,091100,7591155,2355,2355,2355,2355,202
|
|
20231114,091000,7115445,2355,2355,2355,2355,1
|
|
20231114,090900,7113090,2360,2360,2360,2360,9
|
|
20231114,090800,7091850,2360,2360,2360,2360,0
|
|
20231114,090700,7091850,2360,2360,2360,2360,0
|
|
20231114,090600,7091850,2360,2360,2360,2360,1
|
|
20231114,090500,7089490,2355,2350,2355,2350,143
|
|
20231114,090400,6752730,2355,2350,2355,2350,34
|
|
20231114,090300,6672795,2350,2345,2350,2345,1321
|
|
20231114,090200,3568570,2345,2345,2345,2345,18
|
|
20231114,090100,3526360,2335,2345,2345,2335,1227
|
|
20231114,090000,656255,2350,2335,2350,2335,281
|