640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,193700,189983570,2315,2315,2315,2315,2014
|
|
20231117,193600,189983570,2315,2315,2315,2315,0
|
|
20231117,193500,189983570,2315,2315,2315,2315,0
|
|
20231117,193400,189983570,2315,2315,2315,2315,0
|
|
20231117,193300,189983570,2315,2315,2315,2315,0
|
|
20231117,193200,189983570,2315,2315,2315,2315,0
|
|
20231117,193100,189983570,2315,2315,2315,2315,0
|
|
20231117,193000,189983570,2315,2315,2315,2315,0
|
|
20231117,192900,189983570,2315,2315,2315,2315,0
|
|
20231117,192800,189983570,2315,2315,2315,2315,0
|
|
20231117,192700,189983570,2315,2315,2315,2315,0
|
|
20231117,192600,189983570,2315,2315,2315,2315,0
|
|
20231117,192500,189983570,2315,2315,2315,2315,0
|
|
20231117,192400,189983570,2315,2315,2315,2315,0
|
|
20231117,192300,189983570,2315,2315,2315,2315,0
|
|
20231117,192200,189983570,2315,2315,2315,2315,0
|
|
20231117,192100,189983570,2315,2315,2315,2315,0
|
|
20231117,192000,189983570,2315,2315,2315,2315,0
|
|
20231117,191900,189983570,2315,2315,2315,2315,0
|
|
20231117,191800,189983570,2315,2315,2315,2315,0
|
|
20231117,191700,189983570,2315,2315,2315,2315,0
|
|
20231117,191600,189983570,2315,2315,2315,2315,0
|
|
20231117,191500,189983570,2315,2315,2315,2315,0
|
|
20231117,191400,189983570,2315,2315,2315,2315,0
|
|
20231117,191300,189983570,2315,2315,2315,2315,0
|
|
20231117,191200,189983570,2315,2315,2315,2315,0
|
|
20231117,191100,189983570,2315,2315,2315,2315,0
|
|
20231117,191000,189983570,2315,2315,2315,2315,0
|
|
20231117,190900,189983570,2315,2315,2315,2315,0
|
|
20231117,190800,189983570,2315,2315,2315,2315,0
|
|
20231117,190700,189983570,2315,2315,2315,2315,2014
|
|
20231117,190600,189983570,2315,2315,2315,2315,0
|
|
20231117,190500,189983570,2315,2315,2315,2315,0
|
|
20231117,190400,189983570,2315,2315,2315,2315,0
|
|
20231117,190300,189983570,2315,2315,2315,2315,0
|
|
20231117,190200,189983570,2315,2315,2315,2315,0
|
|
20231117,190100,189983570,2315,2315,2315,2315,0
|
|
20231117,190000,189983570,2315,2315,2315,2315,0
|
|
20231117,185900,189983570,2315,2315,2315,2315,0
|
|
20231117,185800,189983570,2315,2315,2315,2315,0
|
|
20231117,185700,189983570,2315,2315,2315,2315,0
|
|
20231117,185600,189983570,2315,2315,2315,2315,0
|
|
20231117,185500,189983570,2315,2315,2315,2315,0
|
|
20231117,185400,189983570,2315,2315,2315,2315,0
|
|
20231117,185300,189983570,2315,2315,2315,2315,0
|
|
20231117,185200,189983570,2315,2315,2315,2315,0
|
|
20231117,185100,189983570,2315,2315,2315,2315,0
|
|
20231117,185000,189983570,2315,2315,2315,2315,0
|
|
20231117,184900,189983570,2315,2315,2315,2315,0
|
|
20231117,184800,189983570,2315,2315,2315,2315,0
|
|
20231117,184700,189983570,2315,2315,2315,2315,0
|
|
20231117,184600,189983570,2315,2315,2315,2315,0
|
|
20231117,184500,189983570,2315,2315,2315,2315,0
|
|
20231117,184400,189983570,2315,2315,2315,2315,0
|
|
20231117,184300,189983570,2315,2315,2315,2315,0
|
|
20231117,184200,189983570,2315,2315,2315,2315,0
|
|
20231117,184100,189983570,2315,2315,2315,2315,0
|
|
20231117,184000,189983570,2315,2315,2315,2315,0
|
|
20231117,183900,189983570,2315,2315,2315,2315,0
|
|
20231117,183800,189983570,2315,2315,2315,2315,0
|
|
20231117,183700,189983570,2315,2315,2315,2315,2014
|
|
20231117,183600,189983570,2315,2315,2315,2315,0
|
|
20231117,183500,189983570,2315,2315,2315,2315,0
|
|
20231117,183400,189983570,2315,2315,2315,2315,0
|
|
20231117,183300,189983570,2315,2315,2315,2315,0
|
|
20231117,183200,189983570,2315,2315,2315,2315,0
|
|
20231117,183100,189983570,2315,2315,2315,2315,0
|
|
20231117,183000,189983570,2315,2315,2315,2315,0
|
|
20231117,182900,189983570,2315,2315,2315,2315,0
|
|
20231117,182800,189983570,2315,2315,2315,2315,0
|
|
20231117,182700,189983570,2315,2315,2315,2315,0
|
|
20231117,182600,189983570,2315,2315,2315,2315,0
|
|
20231117,182500,189983570,2315,2315,2315,2315,0
|
|
20231117,182400,189983570,2315,2315,2315,2315,0
|
|
20231117,182300,189983570,2315,2315,2315,2315,0
|
|
20231117,182200,189983570,2315,2315,2315,2315,0
|
|
20231117,182100,189983570,2315,2315,2315,2315,0
|
|
20231117,182000,189983570,2315,2315,2315,2315,0
|
|
20231117,181900,189983570,2315,2315,2315,2315,0
|
|
20231117,181800,189983570,2315,2315,2315,2315,0
|
|
20231117,181700,189983570,2315,2315,2315,2315,0
|
|
20231117,181600,189983570,2315,2315,2315,2315,0
|
|
20231117,181500,189983570,2315,2315,2315,2315,0
|
|
20231117,181400,189983570,2315,2315,2315,2315,0
|
|
20231117,181300,189983570,2315,2315,2315,2315,0
|
|
20231117,181200,189983570,2315,2315,2315,2315,0
|
|
20231117,181100,189983570,2315,2315,2315,2315,0
|
|
20231117,181000,189983570,2315,2315,2315,2315,0
|
|
20231117,180900,189983570,2315,2315,2315,2315,0
|
|
20231117,180800,189983570,2315,2315,2315,2315,0
|
|
20231117,180700,189983570,2315,2315,2315,2315,2014
|
|
20231117,180600,189983570,2315,2315,2315,2315,0
|
|
20231117,180500,189983570,2315,2315,2315,2315,0
|
|
20231117,180400,189983570,2315,2315,2315,2315,0
|
|
20231117,180300,189983570,2315,2315,2315,2315,0
|
|
20231117,180200,189983570,2315,2315,2315,2315,0
|
|
20231117,180100,189983570,2315,2315,2315,2315,0
|
|
20231117,180000,189983570,2315,2315,2315,2315,0
|
|
20231117,175900,189983570,2315,2315,2315,2315,0
|
|
20231117,175800,189983570,2315,2315,2315,2315,0
|
|
20231117,175700,189983570,2315,2315,2315,2315,0
|
|
20231117,175600,189983570,2315,2315,2315,2315,0
|
|
20231117,175500,189983570,2315,2315,2315,2315,0
|
|
20231117,175400,189983570,2315,2315,2315,2315,0
|
|
20231117,175300,189983570,2315,2315,2315,2315,0
|
|
20231117,175200,189983570,2315,2315,2315,2315,0
|
|
20231117,175100,189983570,2315,2315,2315,2315,0
|
|
20231117,175000,189983570,2315,2315,2315,2315,0
|
|
20231117,174900,189983570,2315,2315,2315,2315,0
|
|
20231117,174800,189983570,2315,2315,2315,2315,0
|
|
20231117,174700,189983570,2315,2315,2315,2315,0
|
|
20231117,174600,189983570,2315,2315,2315,2315,0
|
|
20231117,174500,189983570,2315,2315,2315,2315,0
|
|
20231117,174400,189983570,2315,2315,2315,2315,0
|
|
20231117,174300,189983570,2315,2315,2315,2315,0
|
|
20231117,174200,189983570,2315,2315,2315,2315,0
|
|
20231117,174100,189983570,2315,2315,2315,2315,0
|
|
20231117,174000,189983570,2315,2315,2315,2315,0
|
|
20231117,173900,189983570,2315,2315,2315,2315,0
|
|
20231117,173800,189983570,2315,2315,2315,2315,0
|
|
20231117,173700,189983570,2315,2315,2315,2315,2014
|
|
20231117,173600,189983570,2315,2315,2315,2315,0
|
|
20231117,173500,189983570,2315,2315,2315,2315,0
|
|
20231117,173400,189983570,2315,2315,2315,2315,0
|
|
20231117,173300,189983570,2315,2315,2315,2315,0
|
|
20231117,173200,189983570,2315,2315,2315,2315,0
|
|
20231117,173100,189983570,2315,2315,2315,2315,0
|
|
20231117,173000,189983570,2315,2315,2315,2315,0
|
|
20231117,172900,189983570,2315,2315,2315,2315,0
|
|
20231117,172800,189983570,2315,2315,2315,2315,0
|
|
20231117,172700,189983570,2315,2315,2315,2315,0
|
|
20231117,172600,189983570,2315,2315,2315,2315,0
|
|
20231117,172500,189983570,2315,2315,2315,2315,0
|
|
20231117,172400,189983570,2315,2315,2315,2315,0
|
|
20231117,172300,189983570,2315,2315,2315,2315,0
|
|
20231117,172200,189983570,2315,2315,2315,2315,0
|
|
20231117,172100,189983570,2315,2315,2315,2315,0
|
|
20231117,172000,189983570,2315,2315,2315,2315,0
|
|
20231117,171900,189983570,2315,2315,2315,2315,0
|
|
20231117,171800,189983570,2315,2315,2315,2315,0
|
|
20231117,171700,189983570,2315,2315,2315,2315,0
|
|
20231117,171600,189983570,2315,2315,2315,2315,0
|
|
20231117,171500,189983570,2315,2315,2315,2315,0
|
|
20231117,171400,189983570,2315,2315,2315,2315,0
|
|
20231117,171300,189983570,2315,2315,2315,2315,0
|
|
20231117,171200,189983570,2315,2315,2315,2315,0
|
|
20231117,171100,189983570,2315,2315,2315,2315,0
|
|
20231117,171000,189983570,2315,2315,2315,2315,0
|
|
20231117,170900,189983570,2315,2315,2315,2315,0
|
|
20231117,170800,189983570,2315,2315,2315,2315,0
|
|
20231117,170700,189983570,2315,2315,2315,2315,2014
|
|
20231117,170600,189983570,2315,2315,2315,2315,0
|
|
20231117,170500,189983570,2315,2315,2315,2315,0
|
|
20231117,170400,189983570,2315,2315,2315,2315,0
|
|
20231117,170300,189983570,2315,2315,2315,2315,0
|
|
20231117,170200,189983570,2315,2315,2315,2315,0
|
|
20231117,170100,189983570,2315,2315,2315,2315,0
|
|
20231117,170000,189983570,2315,2315,2315,2315,0
|
|
20231117,165900,189983570,2315,2315,2315,2315,0
|
|
20231117,165800,189983570,2315,2315,2315,2315,0
|
|
20231117,165700,189983570,2315,2315,2315,2315,0
|
|
20231117,165600,189983570,2315,2315,2315,2315,0
|
|
20231117,165500,189983570,2315,2315,2315,2315,0
|
|
20231117,165400,189983570,2315,2315,2315,2315,0
|
|
20231117,165300,189983570,2315,2315,2315,2315,0
|
|
20231117,165200,189983570,2315,2315,2315,2315,0
|
|
20231117,165100,189983570,2315,2315,2315,2315,0
|
|
20231117,165000,189983570,2315,2315,2315,2315,0
|
|
20231117,164900,189983570,2315,2315,2315,2315,0
|
|
20231117,164800,189983570,2315,2315,2315,2315,0
|
|
20231117,164700,189983570,2315,2315,2315,2315,0
|
|
20231117,164600,189983570,2315,2315,2315,2315,0
|
|
20231117,164500,189983570,2315,2315,2315,2315,0
|
|
20231117,164400,189983570,2315,2315,2315,2315,0
|
|
20231117,164300,189983570,2315,2315,2315,2315,0
|
|
20231117,164200,189983570,2315,2315,2315,2315,0
|
|
20231117,164100,189983570,2315,2315,2315,2315,0
|
|
20231117,164000,189983570,2315,2315,2315,2315,0
|
|
20231117,163900,189983570,2315,2315,2315,2315,0
|
|
20231117,163800,189983570,2315,2315,2315,2315,0
|
|
20231117,163700,189983570,2315,2315,2315,2315,2014
|
|
20231117,163600,189983570,2315,2315,2315,2315,0
|
|
20231117,163500,189983570,2315,2315,2315,2315,0
|
|
20231117,163400,189983570,2315,2315,2315,2315,0
|
|
20231117,163300,189983570,2315,2315,2315,2315,0
|
|
20231117,163200,189983570,2315,2315,2315,2315,0
|
|
20231117,163100,189983570,2315,2315,2315,2315,0
|
|
20231117,163000,189983570,2315,2315,2315,2315,0
|
|
20231117,162900,189983570,2315,2315,2315,2315,0
|
|
20231117,162800,189983570,2315,2315,2315,2315,0
|
|
20231117,162700,189983570,2315,2315,2315,2315,0
|
|
20231117,162600,189983570,2315,2315,2315,2315,0
|
|
20231117,162500,189983570,2315,2315,2315,2315,0
|
|
20231117,162400,189983570,2315,2315,2315,2315,0
|
|
20231117,162300,189983570,2315,2315,2315,2315,0
|
|
20231117,162200,189983570,2315,2315,2315,2315,0
|
|
20231117,162100,189983570,2315,2315,2315,2315,0
|
|
20231117,162000,189983570,2315,2315,2315,2315,0
|
|
20231117,161900,189983570,2315,2315,2315,2315,0
|
|
20231117,161800,189983570,2315,2315,2315,2315,0
|
|
20231117,161700,189983570,2315,2315,2315,2315,0
|
|
20231117,161600,189983570,2315,2315,2315,2315,0
|
|
20231117,161500,189983570,2315,2315,2315,2315,0
|
|
20231117,161400,189983570,2315,2315,2315,2315,0
|
|
20231117,161300,189983570,2315,2315,2315,2315,0
|
|
20231117,161200,189983570,2315,2315,2315,2315,0
|
|
20231117,161100,189983570,2315,2315,2315,2315,0
|
|
20231117,161000,189983570,2315,2315,2315,2315,0
|
|
20231117,160900,189983570,2315,2315,2315,2315,0
|
|
20231117,160800,189983570,2315,2315,2315,2315,0
|
|
20231117,160700,189983570,2315,2315,2315,2315,2014
|
|
20231117,160600,189983570,2315,2315,2315,2315,0
|
|
20231117,160500,189983570,2315,2315,2315,2315,0
|
|
20231117,160400,189983570,2315,2315,2315,2315,0
|
|
20231117,160300,189983570,2315,2315,2315,2315,0
|
|
20231117,160200,189983570,2315,2315,2315,2315,0
|
|
20231117,160100,189983570,2315,2315,2315,2315,0
|
|
20231117,160000,189983570,2315,2315,2315,2315,0
|
|
20231117,155900,189983570,2315,2315,2315,2315,0
|
|
20231117,155800,189983570,2315,2315,2315,2315,0
|
|
20231117,155700,189983570,2315,2315,2315,2315,0
|
|
20231117,155600,189983570,2315,2315,2315,2315,0
|
|
20231117,155500,189983570,2315,2315,2315,2315,0
|
|
20231117,155400,189983570,2315,2315,2315,2315,0
|
|
20231117,155300,189983570,2315,2315,2315,2315,0
|
|
20231117,155200,189983570,2315,2315,2315,2315,0
|
|
20231117,155100,189983570,2315,2315,2315,2315,0
|
|
20231117,155000,189983570,2315,2315,2315,2315,0
|
|
20231117,154900,189983570,2315,2315,2315,2315,0
|
|
20231117,154800,189983570,2315,2315,2315,2315,0
|
|
20231117,154700,189983570,2315,2315,2315,2315,0
|
|
20231117,154600,189983570,2315,2315,2315,2315,0
|
|
20231117,154500,189983570,2315,2315,2315,2315,0
|
|
20231117,154400,189983570,2315,2315,2315,2315,0
|
|
20231117,154300,189983570,2315,2315,2315,2315,0
|
|
20231117,154200,189983570,2315,2315,2315,2315,0
|
|
20231117,154100,189983570,2315,2315,2315,2315,0
|
|
20231117,154000,189983570,2315,2315,2315,2315,0
|
|
20231117,153900,189983570,2315,2315,2315,2315,0
|
|
20231117,153800,189983570,2315,2315,2315,2315,0
|
|
20231117,153700,189983570,2315,2315,2315,2315,2014
|
|
20231117,153600,189983570,2315,2315,2315,2315,0
|
|
20231117,153500,189983570,2315,2315,2315,2315,0
|
|
20231117,153400,189983570,2315,2315,2315,2315,0
|
|
20231117,153300,189983570,2315,2315,2315,2315,0
|
|
20231117,153200,189983570,2315,2315,2315,2315,0
|
|
20231117,153100,189983570,2315,2315,2315,2315,0
|
|
20231117,153000,189983570,2315,2315,2315,2315,2014
|
|
20231117,152900,185321160,2315,2315,2315,2315,0
|
|
20231117,152800,185321160,2315,2315,2315,2315,0
|
|
20231117,152700,185321160,2315,2315,2315,2315,0
|
|
20231117,152600,185321160,2315,2315,2315,2315,0
|
|
20231117,152500,185321160,2315,2315,2315,2315,0
|
|
20231117,152400,185321160,2315,2315,2315,2315,0
|
|
20231117,152300,185321160,2315,2315,2315,2315,0
|
|
20231117,152200,185321160,2315,2315,2315,2315,0
|
|
20231117,152100,185321160,2315,2315,2315,2315,0
|
|
20231117,152000,185321160,2315,2315,2315,2315,0
|
|
20231117,151900,185321160,2315,2310,2315,2310,91
|
|
20231117,151800,185110945,2310,2310,2310,2310,0
|
|
20231117,151700,185110945,2310,2310,2310,2310,10
|
|
20231117,151600,185087845,2305,2305,2305,2305,314
|
|
20231117,151500,184364075,2310,2310,2310,2310,0
|
|
20231117,151400,184364075,2310,2310,2310,2310,0
|
|
20231117,151300,184364075,2310,2310,2310,2310,80
|
|
20231117,151200,184179275,2310,2310,2310,2310,120
|
|
20231117,151100,183902075,2310,2310,2310,2310,8
|
|
20231117,151000,183883595,2305,2305,2305,2305,0
|
|
20231117,150900,183883595,2305,2305,2305,2305,94
|
|
20231117,150800,183666925,2305,2305,2305,2305,500
|
|
20231117,150700,182514425,2305,2305,2305,2305,2000
|
|
20231117,150600,177904425,2315,2315,2315,2315,0
|
|
20231117,150500,177904425,2315,2315,2315,2315,0
|
|
20231117,150400,177904425,2315,2315,2315,2315,30
|
|
20231117,150300,177834975,2315,2315,2315,2315,3
|
|
20231117,150200,177828030,2310,2315,2315,2310,437
|
|
20231117,150100,176818550,2310,2310,2310,2310,1
|
|
20231117,150000,176816240,2310,2310,2310,2310,101
|
|
20231117,145900,176582930,2315,2315,2315,2315,1
|
|
20231117,145800,176580615,2305,2305,2305,2305,0
|
|
20231117,145700,176580615,2305,2305,2305,2305,0
|
|
20231117,145600,176580615,2305,2305,2305,2305,0
|
|
20231117,145500,176580615,2305,2305,2305,2305,0
|
|
20231117,145400,176580615,2305,2305,2305,2305,291
|
|
20231117,145300,175909860,2315,2315,2315,2315,0
|
|
20231117,145200,175909860,2315,2315,2315,2315,20
|
|
20231117,145100,175863560,2310,2310,2310,2310,160
|
|
20231117,145000,175493960,2310,2310,2310,2310,417
|
|
20231117,144900,174530690,2310,2310,2310,2310,0
|
|
20231117,144800,174530690,2310,2310,2310,2310,0
|
|
20231117,144700,174530690,2310,2310,2310,2310,0
|
|
20231117,144600,174530690,2310,2310,2310,2310,0
|
|
20231117,144500,174530690,2310,2310,2310,2310,0
|
|
20231117,144400,174530690,2310,2310,2310,2310,1250
|
|
20231117,144300,171643190,2310,2310,2310,2310,5000
|
|
20231117,144200,160093190,2305,2305,2305,2305,0
|
|
20231117,144100,160093190,2305,2315,2315,2305,12
|
|
20231117,144000,160065430,2305,2305,2305,2305,645
|
|
20231117,143900,158578705,2305,2305,2305,2305,716
|
|
20231117,143800,156928325,2305,2305,2305,2305,0
|
|
20231117,143700,156928325,2305,2305,2305,2305,0
|
|
20231117,143600,156928325,2305,2305,2305,2305,0
|
|
20231117,143500,156928325,2305,2305,2305,2305,9
|
|
20231117,143400,156907580,2305,2305,2305,2305,1
|
|
20231117,143300,156905275,2310,2310,2310,2310,657
|
|
20231117,143200,155387605,2310,2310,2310,2310,0
|
|
20231117,143100,155387605,2310,2310,2310,2310,0
|
|
20231117,143000,155387605,2310,2310,2310,2310,0
|
|
20231117,142900,155387605,2310,2310,2310,2310,1
|
|
20231117,142800,155385295,2310,2310,2315,2310,30
|
|
20231117,142700,155315895,2310,2315,2315,2305,747
|
|
20231117,142600,153593800,2325,2310,2325,2305,3002
|
|
20231117,142500,146663110,2310,2310,2310,2310,0
|
|
20231117,142400,146663110,2310,2310,2310,2310,200
|
|
20231117,142300,146201110,2310,2310,2325,2310,5
|
|
20231117,142200,146189545,2325,2325,2325,2325,0
|
|
20231117,142100,146189545,2325,2325,2325,2325,0
|
|
20231117,142000,146189545,2325,2325,2325,2325,0
|
|
20231117,141900,146189545,2325,2325,2325,2325,0
|
|
20231117,141800,146189545,2325,2325,2325,2325,0
|
|
20231117,141700,146189545,2325,2325,2325,2325,0
|
|
20231117,141600,146189545,2325,2325,2325,2325,0
|
|
20231117,141500,146189545,2325,2325,2325,2325,0
|
|
20231117,141400,146189545,2325,2325,2325,2325,0
|
|
20231117,141300,146189545,2325,2325,2325,2325,0
|
|
20231117,141200,146189545,2325,2325,2325,2325,1
|
|
20231117,141100,146187220,2315,2315,2315,2315,528
|
|
20231117,141000,144964900,2325,2325,2325,2325,0
|
|
20231117,140900,144964900,2325,2325,2325,2325,0
|
|
20231117,140800,144964900,2325,2325,2325,2325,1
|
|
20231117,140700,144962575,2320,2320,2320,2320,0
|
|
20231117,140600,144962575,2320,2320,2320,2320,10
|
|
20231117,140500,144939375,2320,2320,2320,2320,0
|
|
20231117,140400,144939375,2320,2320,2320,2320,10
|
|
20231117,140300,144916175,2325,2325,2325,2325,1
|
|
20231117,140200,144913850,2320,2320,2320,2320,500
|
|
20231117,140100,143753850,2330,2330,2330,2330,0
|
|
20231117,140000,143753850,2330,2330,2330,2330,1
|
|
20231117,135900,143751520,2315,2315,2315,2315,0
|
|
20231117,135800,143751520,2315,2320,2320,2315,429
|
|
20231117,135700,142758360,2330,2330,2330,2330,0
|
|
20231117,135600,142758360,2330,2330,2330,2330,0
|
|
20231117,135500,142758360,2330,2330,2330,2330,0
|
|
20231117,135400,142758360,2330,2330,2330,2330,0
|
|
20231117,135300,142758360,2330,2330,2330,2330,0
|
|
20231117,135200,142758360,2330,2330,2330,2330,0
|
|
20231117,135100,142758360,2330,2330,2330,2330,0
|
|
20231117,135000,142758360,2330,2330,2330,2330,0
|
|
20231117,134900,142758360,2330,2330,2330,2330,0
|
|
20231117,134800,142758360,2330,2330,2330,2330,0
|
|
20231117,134700,142758360,2330,2330,2330,2330,0
|
|
20231117,134600,142758360,2330,2325,2330,2325,18
|
|
20231117,134500,142716505,2325,2325,2325,2325,1
|
|
20231117,134400,142714180,2330,2330,2330,2330,10
|
|
20231117,134300,142690880,2330,2330,2330,2330,2
|
|
20231117,134200,142686220,2315,2315,2315,2315,16
|
|
20231117,134100,142649180,2315,2315,2315,2315,0
|
|
20231117,134000,142649180,2315,2315,2315,2315,5
|
|
20231117,133900,142637605,2330,2330,2330,2330,0
|
|
20231117,133800,142637605,2330,2330,2330,2330,1
|
|
20231117,133700,142635275,2315,2315,2315,2315,4
|
|
20231117,133600,142626015,2335,2335,2335,2335,0
|
|
20231117,133500,142626015,2335,2335,2335,2335,0
|
|
20231117,133400,142626015,2335,2335,2335,2335,0
|
|
20231117,133300,142626015,2335,2335,2335,2335,0
|
|
20231117,133200,142626015,2335,2320,2335,2320,10000
|
|
20231117,133100,119390505,2320,2320,2320,2320,1
|
|
20231117,133000,119388185,2310,2310,2310,2310,0
|
|
20231117,132900,119388185,2310,2310,2310,2310,0
|
|
20231117,132800,119388185,2310,2310,2310,2310,1001
|
|
20231117,132700,117075875,2320,2320,2320,2320,0
|
|
20231117,132600,117075875,2320,2320,2320,2320,0
|
|
20231117,132500,117075875,2320,2320,2320,2320,1
|
|
20231117,132400,117073555,2310,2310,2310,2310,1
|
|
20231117,132300,117071245,2310,2310,2310,2310,1
|
|
20231117,132200,117068935,2320,2320,2320,2320,0
|
|
20231117,132100,117068935,2320,2320,2320,2320,198
|
|
20231117,132000,116609575,2320,2320,2320,2320,0
|
|
20231117,131900,116609575,2320,2320,2320,2320,0
|
|
20231117,131800,116609575,2320,2320,2320,2320,0
|
|
20231117,131700,116609575,2320,2320,2320,2320,0
|
|
20231117,131600,116609575,2320,2320,2320,2320,0
|
|
20231117,131500,116609575,2320,2320,2320,2320,0
|
|
20231117,131400,116609575,2320,2320,2320,2320,0
|
|
20231117,131300,116609575,2320,2320,2320,2320,0
|
|
20231117,131200,116609575,2320,2320,2320,2320,1
|
|
20231117,131100,116607255,2320,2320,2320,2320,2
|
|
20231117,131000,116602615,2320,2320,2320,2320,0
|
|
20231117,130900,116602615,2320,2320,2320,2320,500
|
|
20231117,130800,115442615,2320,2320,2320,2320,0
|
|
20231117,130700,115442615,2320,2320,2320,2320,6
|
|
20231117,130600,115428695,2320,2310,2320,2305,103
|
|
20231117,130500,115191255,2310,2310,2310,2310,0
|
|
20231117,130400,115191255,2310,2310,2310,2310,9738
|
|
20231117,130300,92696475,2315,2315,2315,2315,4705
|
|
20231117,130200,81804400,2320,2320,2320,2320,0
|
|
20231117,130100,81804400,2320,2315,2320,2315,1001
|
|
20231117,130000,79487080,2315,2315,2320,2315,249
|
|
20231117,125900,78910640,2320,2320,2320,2320,1
|
|
20231117,125800,78908320,2320,2325,2325,2320,4
|
|
20231117,125700,78899030,2325,2325,2325,2325,0
|
|
20231117,125600,78899030,2325,2325,2325,2325,2
|
|
20231117,125500,78894380,2325,2325,2325,2325,1
|
|
20231117,125400,78892055,2320,2320,2320,2320,11
|
|
20231117,125300,78866535,2325,2325,2325,2325,2
|
|
20231117,125200,78861885,2325,2325,2325,2325,0
|
|
20231117,125100,78861885,2325,2325,2325,2325,0
|
|
20231117,125000,78861885,2325,2325,2325,2325,0
|
|
20231117,124900,78861885,2325,2325,2325,2325,1
|
|
20231117,124800,78859560,2325,2325,2325,2325,0
|
|
20231117,124700,78859560,2325,2325,2325,2325,0
|
|
20231117,124600,78859560,2325,2325,2325,2325,0
|
|
20231117,124500,78859560,2325,2325,2325,2325,0
|
|
20231117,124400,78859560,2325,2325,2325,2325,0
|
|
20231117,124300,78859560,2325,2325,2325,2325,0
|
|
20231117,124200,78859560,2325,2325,2325,2325,0
|
|
20231117,124100,78859560,2325,2325,2325,2325,100
|
|
20231117,124000,78627060,2320,2320,2320,2320,60
|
|
20231117,123900,78487860,2320,2320,2320,2320,10
|
|
20231117,123800,78464660,2320,2320,2320,2320,1
|
|
20231117,123700,78462340,2320,2320,2320,2320,130
|
|
20231117,123600,78160740,2325,2325,2325,2325,0
|
|
20231117,123500,78160740,2325,2325,2325,2325,0
|
|
20231117,123400,78160740,2325,2325,2325,2325,0
|
|
20231117,123300,78160740,2325,2325,2325,2325,0
|
|
20231117,123200,78160740,2325,2325,2325,2325,0
|
|
20231117,123100,78160740,2325,2325,2325,2325,1
|
|
20231117,123000,78158415,2320,2320,2320,2320,0
|
|
20231117,122900,78158415,2320,2320,2320,2320,0
|
|
20231117,122800,78158415,2320,2320,2320,2320,10
|
|
20231117,122700,78135215,2325,2325,2325,2325,1
|
|
20231117,122600,78132890,2315,2315,2315,2315,0
|
|
20231117,122500,78132890,2315,2315,2315,2315,0
|
|
20231117,122400,78132890,2315,2315,2315,2315,0
|
|
20231117,122300,78132890,2315,2315,2315,2315,40
|
|
20231117,122200,78040290,2315,2315,2315,2315,27
|
|
20231117,122100,77977785,2320,2320,2320,2320,0
|
|
20231117,122000,77977785,2320,2320,2320,2320,0
|
|
20231117,121900,77977785,2320,2320,2320,2320,0
|
|
20231117,121800,77977785,2320,2320,2320,2320,1
|
|
20231117,121700,77975465,2320,2320,2320,2320,0
|
|
20231117,121600,77975465,2320,2320,2320,2320,0
|
|
20231117,121500,77975465,2320,2320,2320,2320,10
|
|
20231117,121400,77952265,2325,2325,2325,2325,0
|
|
20231117,121300,77952265,2325,2325,2325,2325,0
|
|
20231117,121200,77952265,2325,2325,2325,2325,0
|
|
20231117,121100,77952265,2325,2325,2325,2325,1
|
|
20231117,121000,77949940,2320,2320,2320,2320,0
|
|
20231117,120900,77949940,2320,2320,2320,2320,10
|
|
20231117,120800,77926740,2315,2315,2315,2315,0
|
|
20231117,120700,77926740,2315,2315,2315,2315,0
|
|
20231117,120600,77926740,2315,2315,2315,2315,0
|
|
20231117,120500,77926740,2315,2315,2315,2315,10
|
|
20231117,120400,77903590,2310,2310,2310,2310,180
|
|
20231117,120300,77487790,2325,2325,2325,2325,1
|
|
20231117,120200,77485465,2310,2310,2310,2310,0
|
|
20231117,120100,77485465,2310,2310,2310,2310,0
|
|
20231117,120000,77485465,2310,2315,2315,2310,2700
|
|
20231117,115900,71236485,2325,2325,2325,2325,1
|
|
20231117,115800,71234160,2325,2325,2325,2325,0
|
|
20231117,115700,71234160,2325,2325,2325,2325,0
|
|
20231117,115600,71234160,2325,2325,2325,2325,0
|
|
20231117,115500,71234160,2325,2325,2325,2325,0
|
|
20231117,115400,71234160,2325,2325,2325,2325,1
|
|
20231117,115300,71231835,2315,2315,2315,2315,0
|
|
20231117,115200,71231835,2315,2315,2315,2315,262
|
|
20231117,115100,70625305,2325,2325,2325,2325,1
|
|
20231117,115000,70622980,2325,2325,2325,2325,0
|
|
20231117,114900,70622980,2325,2325,2325,2325,0
|
|
20231117,114800,70622980,2325,2325,2325,2325,0
|
|
20231117,114700,70622980,2325,2325,2325,2325,0
|
|
20231117,114600,70622980,2325,2325,2325,2325,3
|
|
20231117,114500,70616005,2320,2320,2320,2320,0
|
|
20231117,114400,70616005,2320,2320,2320,2320,729
|
|
20231117,114300,68924725,2320,2320,2320,2320,0
|
|
20231117,114200,68924725,2320,2320,2320,2320,115
|
|
20231117,114100,68657925,2320,2320,2320,2320,1156
|
|
20231117,114000,65976005,2320,2320,2320,2320,0
|
|
20231117,113900,65976005,2320,2320,2320,2320,0
|
|
20231117,113800,65976005,2320,2320,2320,2320,0
|
|
20231117,113700,65976005,2320,2320,2320,2320,0
|
|
20231117,113600,65976005,2320,2320,2320,2320,0
|
|
20231117,113500,65976005,2320,2320,2320,2320,0
|
|
20231117,113400,65976005,2320,2320,2320,2320,0
|
|
20231117,113300,65976005,2320,2320,2320,2320,0
|
|
20231117,113200,65976005,2320,2320,2320,2320,100
|
|
20231117,113100,65744005,2320,2320,2320,2320,0
|
|
20231117,113000,65744005,2320,2320,2320,2320,0
|
|
20231117,112900,65744005,2320,2320,2320,2320,0
|
|
20231117,112800,65744005,2320,2320,2320,2320,0
|
|
20231117,112700,65744005,2320,2320,2320,2320,0
|
|
20231117,112600,65744005,2320,2320,2320,2320,0
|
|
20231117,112500,65744005,2320,2320,2320,2320,0
|
|
20231117,112400,65744005,2320,2320,2320,2320,0
|
|
20231117,112300,65744005,2320,2320,2320,2320,10
|
|
20231117,112200,65720805,2320,2320,2320,2320,120
|
|
20231117,112100,65442405,2320,2320,2320,2320,0
|
|
20231117,112000,65442405,2320,2320,2320,2320,0
|
|
20231117,111900,65442405,2320,2320,2320,2320,0
|
|
20231117,111800,65442405,2320,2320,2320,2320,0
|
|
20231117,111700,65442405,2320,2320,2320,2320,0
|
|
20231117,111600,65442405,2320,2320,2320,2320,0
|
|
20231117,111500,65442405,2320,2320,2320,2320,0
|
|
20231117,111400,65442405,2320,2320,2320,2320,0
|
|
20231117,111300,65442405,2320,2320,2320,2320,0
|
|
20231117,111200,65442405,2320,2320,2320,2320,103
|
|
20231117,111100,65203445,2320,2320,2320,2320,100
|
|
20231117,111000,64971445,2320,2320,2320,2320,300
|
|
20231117,110900,64275445,2320,2320,2320,2320,0
|
|
20231117,110800,64275445,2320,2320,2320,2320,0
|
|
20231117,110700,64275445,2320,2325,2325,2315,3526
|
|
20231117,110600,56112740,2320,2320,2320,2320,0
|
|
20231117,110500,56112740,2320,2320,2320,2320,0
|
|
20231117,110400,56112740,2320,2320,2320,2320,40
|
|
20231117,110300,56019940,2320,2320,2320,2320,80
|
|
20231117,110200,55834340,2320,2320,2320,2320,180
|
|
20231117,110100,55416740,2325,2325,2325,2325,0
|
|
20231117,110000,55416740,2325,2325,2325,2325,0
|
|
20231117,105900,55416740,2325,2325,2325,2325,0
|
|
20231117,105800,55416740,2325,2325,2325,2325,0
|
|
20231117,105700,55416740,2325,2325,2325,2325,20
|
|
20231117,105600,55370240,2315,2315,2315,2315,0
|
|
20231117,105500,55370240,2315,2315,2315,2315,0
|
|
20231117,105400,55370240,2315,2315,2315,2315,0
|
|
20231117,105300,55370240,2315,2315,2315,2315,1500
|
|
20231117,105200,51897740,2325,2325,2325,2325,0
|
|
20231117,105100,51897740,2325,2325,2325,2325,2
|
|
20231117,105000,51893090,2320,2320,2320,2320,0
|
|
20231117,104900,51893090,2320,2320,2320,2320,4197
|
|
20231117,104800,42156050,2325,2325,2325,2325,120
|
|
20231117,104700,41877050,2325,2325,2325,2325,0
|
|
20231117,104600,41877050,2325,2325,2325,2325,0
|
|
20231117,104500,41877050,2325,2325,2325,2325,8
|
|
20231117,104400,41858450,2325,2325,2330,2325,48
|
|
20231117,104300,41746845,2330,2325,2335,2325,61
|
|
20231117,104200,41604750,2330,2325,2330,2325,111
|
|
20231117,104100,41346670,2330,2325,2330,2325,2
|
|
20231117,104000,41342015,2335,2325,2335,2325,3
|
|
20231117,103900,41335025,2325,2325,2325,2325,0
|
|
20231117,103800,41335025,2325,2325,2325,2325,0
|
|
20231117,103700,41335025,2325,2325,2325,2325,6
|
|
20231117,103600,41321075,2320,2320,2320,2320,0
|
|
20231117,103500,41321075,2320,2320,2320,2320,0
|
|
20231117,103400,41321075,2320,2325,2330,2320,184
|
|
20231117,103300,40893350,2330,2330,2330,2330,0
|
|
20231117,103200,40893350,2330,2330,2330,2330,0
|
|
20231117,103100,40893350,2330,2330,2330,2330,0
|
|
20231117,103000,40893350,2330,2325,2330,2320,1885
|
|
20231117,102900,36518750,2330,2330,2330,2330,0
|
|
20231117,102800,36518750,2330,2325,2330,2325,3
|
|
20231117,102700,36511765,2325,2325,2325,2325,0
|
|
20231117,102600,36511765,2325,2325,2325,2325,0
|
|
20231117,102500,36511765,2325,2325,2325,2325,0
|
|
20231117,102400,36511765,2325,2325,2325,2325,110
|
|
20231117,102300,36256015,2325,2325,2325,2325,0
|
|
20231117,102200,36256015,2325,2325,2325,2325,12
|
|
20231117,102100,36228115,2330,2330,2330,2330,2
|
|
20231117,102000,36223455,2320,2320,2320,2320,532
|
|
20231117,101900,34989215,2325,2325,2325,2325,80
|
|
20231117,101800,34803215,2325,2325,2325,2325,150
|
|
20231117,101700,34454465,2325,2325,2325,2325,0
|
|
20231117,101600,34454465,2325,2325,2325,2325,0
|
|
20231117,101500,34454465,2325,2325,2325,2325,0
|
|
20231117,101400,34454465,2325,2325,2325,2325,0
|
|
20231117,101300,34454465,2325,2325,2325,2325,589
|
|
20231117,101200,33085040,2330,2330,2330,2330,0
|
|
20231117,101100,33085040,2330,2330,2330,2330,0
|
|
20231117,101000,33085040,2330,2330,2330,2330,0
|
|
20231117,100900,33085040,2330,2330,2330,2330,0
|
|
20231117,100800,33085040,2330,2330,2330,2330,0
|
|
20231117,100700,33085040,2330,2330,2330,2330,0
|
|
20231117,100600,33085040,2330,2330,2330,2330,0
|
|
20231117,100500,33085040,2330,2330,2330,2330,0
|
|
20231117,100400,33085040,2330,2330,2330,2330,0
|
|
20231117,100300,33085040,2330,2330,2330,2330,0
|
|
20231117,100200,33085040,2330,2330,2330,2330,0
|
|
20231117,100100,33085040,2330,2330,2330,2330,0
|
|
20231117,100000,33085040,2330,2330,2330,2330,0
|
|
20231117,095900,33085040,2330,2330,2330,2330,0
|
|
20231117,095800,33085040,2330,2330,2330,2330,0
|
|
20231117,095700,33085040,2330,2330,2330,2330,0
|
|
20231117,095600,33085040,2330,2330,2330,2330,1
|
|
20231117,095500,33082710,2320,2320,2320,2320,0
|
|
20231117,095400,33082710,2320,2320,2320,2320,0
|
|
20231117,095300,33082710,2320,2320,2320,2320,0
|
|
20231117,095200,33082710,2320,2320,2320,2320,0
|
|
20231117,095100,33082710,2320,2320,2320,2320,0
|
|
20231117,095000,33082710,2320,2325,2325,2320,85
|
|
20231117,094900,32885175,2320,2320,2320,2320,981
|
|
20231117,094800,30609255,2320,2325,2325,2320,3
|
|
20231117,094700,30602290,2320,2320,2320,2320,0
|
|
20231117,094600,30602290,2320,2320,2320,2320,0
|
|
20231117,094500,30602290,2320,2320,2320,2320,30
|
|
20231117,094400,30532690,2330,2330,2330,2330,0
|
|
20231117,094300,30532690,2330,2330,2330,2330,100
|
|
20231117,094200,30299690,2330,2330,2330,2330,0
|
|
20231117,094100,30299690,2330,2330,2330,2330,0
|
|
20231117,094000,30299690,2330,2330,2330,2330,1
|
|
20231117,093900,30297360,2320,2320,2320,2320,0
|
|
20231117,093800,30297360,2320,2320,2320,2320,52
|
|
20231117,093700,30176720,2315,2315,2315,2315,5
|
|
20231117,093600,30165145,2320,2320,2320,2320,132
|
|
20231117,093500,29858905,2330,2325,2330,2325,9
|
|
20231117,093400,29837975,2325,2325,2325,2325,0
|
|
20231117,093300,29837975,2325,2325,2325,2325,334
|
|
20231117,093200,29061425,2325,2320,2325,2320,1501
|
|
20231117,093100,25579100,2325,2325,2325,2325,0
|
|
20231117,093000,25579100,2325,2330,2330,2325,1057
|
|
20231117,092900,23121075,2335,2335,2335,2335,0
|
|
20231117,092800,23121075,2335,2335,2335,2335,1
|
|
20231117,092700,23118740,2325,2325,2325,2325,599
|
|
20231117,092600,21726065,2325,2325,2325,2325,0
|
|
20231117,092500,21726065,2325,2325,2325,2325,210
|
|
20231117,092400,21237815,2335,2335,2335,2335,0
|
|
20231117,092300,21237815,2335,2335,2335,2335,0
|
|
20231117,092200,21237815,2335,2335,2335,2335,20
|
|
20231117,092100,21191115,2335,2335,2335,2335,0
|
|
20231117,092000,21191115,2335,2330,2335,2330,447
|
|
20231117,091900,20149600,2330,2330,2330,2330,1
|
|
20231117,091800,20147270,2325,2330,2330,2325,356
|
|
20231117,091700,19318070,2330,2330,2330,2330,1
|
|
20231117,091600,19315740,2310,2310,2310,2310,0
|
|
20231117,091500,19315740,2310,2315,2320,2310,1336
|
|
20231117,091400,16223235,2315,2315,2315,2310,445
|
|
20231117,091300,15193595,2315,2315,2315,2315,150
|
|
20231117,091200,14846345,2315,2315,2315,2315,108
|
|
20231117,091100,14596325,2320,2320,2320,2320,20
|
|
20231117,091000,14549925,2320,2315,2325,2315,3536
|
|
20231117,090900,6355005,2335,2335,2335,2335,0
|
|
20231117,090800,6355005,2335,2335,2335,2335,0
|
|
20231117,090700,6355005,2335,2335,2335,2335,2
|
|
20231117,090600,6350335,2320,2320,2320,2320,500
|
|
20231117,090500,5190335,2335,2335,2335,2335,1
|
|
20231117,090400,5188000,2315,2315,2315,2315,100
|
|
20231117,090300,4956500,2320,2320,2320,2320,624
|
|
20231117,090200,3508820,2325,2335,2335,2325,377
|
|
20231117,090100,2632275,2340,2340,2340,2335,501
|
|
20231117,090000,1461695,2350,2350,2350,2345,622
|