598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,185500,94771970,2310,2310,2310,2310,1069
|
|
20231113,185400,94771970,2310,2310,2310,2310,0
|
|
20231113,185300,94771970,2310,2310,2310,2310,0
|
|
20231113,185200,94771970,2310,2310,2310,2310,0
|
|
20231113,185100,94771970,2310,2310,2310,2310,0
|
|
20231113,185000,94771970,2310,2310,2310,2310,0
|
|
20231113,184900,94771970,2310,2310,2310,2310,0
|
|
20231113,184800,94771970,2310,2310,2310,2310,0
|
|
20231113,184700,94771970,2310,2310,2310,2310,0
|
|
20231113,184600,94771970,2310,2310,2310,2310,0
|
|
20231113,184500,94771970,2310,2310,2310,2310,0
|
|
20231113,184400,94771970,2310,2310,2310,2310,0
|
|
20231113,184300,94771970,2310,2310,2310,2310,0
|
|
20231113,184200,94771970,2310,2310,2310,2310,0
|
|
20231113,184100,94771970,2310,2310,2310,2310,0
|
|
20231113,184000,94771970,2310,2310,2310,2310,0
|
|
20231113,183900,94771970,2310,2310,2310,2310,0
|
|
20231113,183800,94771970,2310,2310,2310,2310,0
|
|
20231113,183700,94771970,2310,2310,2310,2310,0
|
|
20231113,183600,94771970,2310,2310,2310,2310,0
|
|
20231113,183500,94771970,2310,2310,2310,2310,0
|
|
20231113,183400,94771970,2310,2310,2310,2310,0
|
|
20231113,183300,94771970,2310,2310,2310,2310,0
|
|
20231113,183200,94771970,2310,2310,2310,2310,0
|
|
20231113,183100,94771970,2310,2310,2310,2310,0
|
|
20231113,183000,94771970,2310,2310,2310,2310,0
|
|
20231113,182900,94771970,2310,2310,2310,2310,0
|
|
20231113,182800,94771970,2310,2310,2310,2310,0
|
|
20231113,182700,94771970,2310,2310,2310,2310,0
|
|
20231113,182600,94771970,2310,2310,2310,2310,0
|
|
20231113,182500,94771970,2310,2310,2310,2310,1069
|
|
20231113,182400,94771970,2310,2310,2310,2310,0
|
|
20231113,182300,94771970,2310,2310,2310,2310,0
|
|
20231113,182200,94771970,2310,2310,2310,2310,0
|
|
20231113,182100,94771970,2310,2310,2310,2310,0
|
|
20231113,182000,94771970,2310,2310,2310,2310,0
|
|
20231113,181900,94771970,2310,2310,2310,2310,0
|
|
20231113,181800,94771970,2310,2310,2310,2310,0
|
|
20231113,181700,94771970,2310,2310,2310,2310,0
|
|
20231113,181600,94771970,2310,2310,2310,2310,0
|
|
20231113,181500,94771970,2310,2310,2310,2310,0
|
|
20231113,181400,94771970,2310,2310,2310,2310,0
|
|
20231113,181300,94771970,2310,2310,2310,2310,0
|
|
20231113,181200,94771970,2310,2310,2310,2310,0
|
|
20231113,181100,94771970,2310,2310,2310,2310,0
|
|
20231113,181000,94771970,2310,2310,2310,2310,0
|
|
20231113,180900,94771970,2310,2310,2310,2310,0
|
|
20231113,180800,94771970,2310,2310,2310,2310,0
|
|
20231113,180700,94771970,2310,2310,2310,2310,0
|
|
20231113,180600,94771970,2310,2310,2310,2310,0
|
|
20231113,180500,94771970,2310,2310,2310,2310,0
|
|
20231113,180400,94771970,2310,2310,2310,2310,0
|
|
20231113,180300,94771970,2310,2310,2310,2310,0
|
|
20231113,180200,94771970,2310,2310,2310,2310,0
|
|
20231113,180100,94771970,2310,2310,2310,2310,0
|
|
20231113,180000,94771970,2310,2310,2310,2310,0
|
|
20231113,175900,94771970,2310,2310,2310,2310,0
|
|
20231113,175800,94771970,2310,2310,2310,2310,0
|
|
20231113,175700,94771970,2310,2310,2310,2310,0
|
|
20231113,175600,94771970,2310,2310,2310,2310,0
|
|
20231113,175500,94771970,2310,2310,2310,2310,1069
|
|
20231113,175400,94771970,2310,2310,2310,2310,0
|
|
20231113,175300,94771970,2310,2310,2310,2310,0
|
|
20231113,175200,94771970,2310,2310,2310,2310,0
|
|
20231113,175100,94771970,2310,2310,2310,2310,0
|
|
20231113,175000,94771970,2310,2310,2310,2310,0
|
|
20231113,174900,94771970,2310,2310,2310,2310,0
|
|
20231113,174800,94771970,2310,2310,2310,2310,0
|
|
20231113,174700,94771970,2310,2310,2310,2310,0
|
|
20231113,174600,94771970,2310,2310,2310,2310,0
|
|
20231113,174500,94771970,2310,2310,2310,2310,0
|
|
20231113,174400,94771970,2310,2310,2310,2310,0
|
|
20231113,174300,94771970,2310,2310,2310,2310,0
|
|
20231113,174200,94771970,2310,2310,2310,2310,0
|
|
20231113,174100,94771970,2310,2310,2310,2310,0
|
|
20231113,174000,94771970,2310,2310,2310,2310,0
|
|
20231113,173900,94771970,2310,2310,2310,2310,0
|
|
20231113,173800,94771970,2310,2310,2310,2310,0
|
|
20231113,173700,94771970,2310,2310,2310,2310,0
|
|
20231113,173600,94771970,2310,2310,2310,2310,0
|
|
20231113,173500,94771970,2310,2310,2310,2310,0
|
|
20231113,173400,94771970,2310,2310,2310,2310,0
|
|
20231113,173300,94771970,2310,2310,2310,2310,0
|
|
20231113,173200,94771970,2310,2310,2310,2310,0
|
|
20231113,173100,94771970,2310,2310,2310,2310,0
|
|
20231113,173000,94771970,2310,2310,2310,2310,0
|
|
20231113,172900,94771970,2310,2310,2310,2310,0
|
|
20231113,172800,94771970,2310,2310,2310,2310,0
|
|
20231113,172700,94771970,2310,2310,2310,2310,0
|
|
20231113,172600,94771970,2310,2310,2310,2310,0
|
|
20231113,172500,94771970,2310,2310,2310,2310,1069
|
|
20231113,172400,94771970,2310,2310,2310,2310,0
|
|
20231113,172300,94771970,2310,2310,2310,2310,0
|
|
20231113,172200,94771970,2310,2310,2310,2310,0
|
|
20231113,172100,94771970,2310,2310,2310,2310,0
|
|
20231113,172000,94771970,2310,2310,2310,2310,0
|
|
20231113,171900,94771970,2310,2310,2310,2310,0
|
|
20231113,171800,94771970,2310,2310,2310,2310,0
|
|
20231113,171700,94771970,2310,2310,2310,2310,0
|
|
20231113,171600,94771970,2310,2310,2310,2310,0
|
|
20231113,171500,94771970,2310,2310,2310,2310,0
|
|
20231113,171400,94771970,2310,2310,2310,2310,0
|
|
20231113,171300,94771970,2310,2310,2310,2310,0
|
|
20231113,171200,94771970,2310,2310,2310,2310,0
|
|
20231113,171100,94771970,2310,2310,2310,2310,0
|
|
20231113,171000,94771970,2310,2310,2310,2310,0
|
|
20231113,170900,94771970,2310,2310,2310,2310,0
|
|
20231113,170800,94771970,2310,2310,2310,2310,0
|
|
20231113,170700,94771970,2310,2310,2310,2310,0
|
|
20231113,170600,94771970,2310,2310,2310,2310,0
|
|
20231113,170500,94771970,2310,2310,2310,2310,0
|
|
20231113,170400,94771970,2310,2310,2310,2310,0
|
|
20231113,170300,94771970,2310,2310,2310,2310,0
|
|
20231113,170200,94771970,2310,2310,2310,2310,0
|
|
20231113,170100,94771970,2310,2310,2310,2310,0
|
|
20231113,170000,94771970,2310,2310,2310,2310,0
|
|
20231113,165900,94771970,2310,2310,2310,2310,0
|
|
20231113,165800,94771970,2310,2310,2310,2310,0
|
|
20231113,165700,94771970,2310,2310,2310,2310,0
|
|
20231113,165600,94771970,2310,2310,2310,2310,0
|
|
20231113,165500,94771970,2310,2310,2310,2310,1069
|
|
20231113,165400,94771970,2310,2310,2310,2310,0
|
|
20231113,165300,94771970,2310,2310,2310,2310,0
|
|
20231113,165200,94771970,2310,2310,2310,2310,0
|
|
20231113,165100,94771970,2310,2310,2310,2310,0
|
|
20231113,165000,94771970,2310,2310,2310,2310,0
|
|
20231113,164900,94771970,2310,2310,2310,2310,0
|
|
20231113,164800,94771970,2310,2310,2310,2310,0
|
|
20231113,164700,94771970,2310,2310,2310,2310,0
|
|
20231113,164600,94771970,2310,2310,2310,2310,0
|
|
20231113,164500,94771970,2310,2310,2310,2310,0
|
|
20231113,164400,94771970,2310,2310,2310,2310,0
|
|
20231113,164300,94771970,2310,2310,2310,2310,0
|
|
20231113,164200,94771970,2310,2310,2310,2310,0
|
|
20231113,164100,94771970,2310,2310,2310,2310,0
|
|
20231113,164000,94771970,2310,2310,2310,2310,0
|
|
20231113,163900,94771970,2310,2310,2310,2310,0
|
|
20231113,163800,94771970,2310,2310,2310,2310,0
|
|
20231113,163700,94771970,2310,2310,2310,2310,0
|
|
20231113,163600,94771970,2310,2310,2310,2310,0
|
|
20231113,163500,94771970,2310,2310,2310,2310,0
|
|
20231113,163400,94771970,2310,2310,2310,2310,0
|
|
20231113,163300,94771970,2310,2310,2310,2310,0
|
|
20231113,163200,94771970,2310,2310,2310,2310,0
|
|
20231113,163100,94771970,2310,2310,2310,2310,0
|
|
20231113,163000,94771970,2310,2310,2310,2310,0
|
|
20231113,162900,94771970,2310,2310,2310,2310,0
|
|
20231113,162800,94771970,2310,2310,2310,2310,0
|
|
20231113,162700,94771970,2310,2310,2310,2310,0
|
|
20231113,162600,94771970,2310,2310,2310,2310,0
|
|
20231113,162500,94771970,2310,2310,2310,2310,1069
|
|
20231113,162400,94771970,2310,2310,2310,2310,0
|
|
20231113,162300,94771970,2310,2310,2310,2310,0
|
|
20231113,162200,94771970,2310,2310,2310,2310,0
|
|
20231113,162100,94771970,2310,2310,2310,2310,0
|
|
20231113,162000,94771970,2310,2310,2310,2310,0
|
|
20231113,161900,94771970,2310,2310,2310,2310,0
|
|
20231113,161800,94771970,2310,2310,2310,2310,0
|
|
20231113,161700,94771970,2310,2310,2310,2310,0
|
|
20231113,161600,94771970,2310,2310,2310,2310,0
|
|
20231113,161500,94771970,2310,2310,2310,2310,0
|
|
20231113,161400,94771970,2310,2310,2310,2310,0
|
|
20231113,161300,94771970,2310,2310,2310,2310,0
|
|
20231113,161200,94771970,2310,2310,2310,2310,0
|
|
20231113,161100,94771970,2310,2310,2310,2310,0
|
|
20231113,161000,94771970,2310,2310,2310,2310,0
|
|
20231113,160900,94771970,2310,2310,2310,2310,0
|
|
20231113,160800,94771970,2310,2310,2310,2310,0
|
|
20231113,160700,94771970,2310,2310,2310,2310,0
|
|
20231113,160600,94771970,2310,2310,2310,2310,0
|
|
20231113,160500,94771970,2310,2310,2310,2310,0
|
|
20231113,160400,94771970,2310,2310,2310,2310,0
|
|
20231113,160300,94771970,2310,2310,2310,2310,0
|
|
20231113,160200,94771970,2310,2310,2310,2310,0
|
|
20231113,160100,94771970,2310,2310,2310,2310,0
|
|
20231113,160000,94771970,2310,2310,2310,2310,0
|
|
20231113,155900,94771970,2310,2310,2310,2310,0
|
|
20231113,155800,94771970,2310,2310,2310,2310,0
|
|
20231113,155700,94771970,2310,2310,2310,2310,0
|
|
20231113,155600,94771970,2310,2310,2310,2310,0
|
|
20231113,155500,94771970,2310,2310,2310,2310,1069
|
|
20231113,155400,94771970,2310,2310,2310,2310,0
|
|
20231113,155300,94771970,2310,2310,2310,2310,0
|
|
20231113,155200,94771970,2310,2310,2310,2310,0
|
|
20231113,155100,94771970,2310,2310,2310,2310,0
|
|
20231113,155000,94771970,2310,2310,2310,2310,0
|
|
20231113,154900,94771970,2310,2310,2310,2310,0
|
|
20231113,154800,94771970,2310,2310,2310,2310,0
|
|
20231113,154700,94771970,2310,2310,2310,2310,0
|
|
20231113,154600,94771970,2310,2310,2310,2310,0
|
|
20231113,154500,94771970,2310,2310,2310,2310,0
|
|
20231113,154400,94771970,2310,2310,2310,2310,0
|
|
20231113,154300,94771970,2310,2310,2310,2310,0
|
|
20231113,154200,94771970,2310,2310,2310,2310,0
|
|
20231113,154100,94771970,2310,2310,2310,2310,0
|
|
20231113,154000,94771970,2310,2310,2310,2310,0
|
|
20231113,153900,94771970,2310,2310,2310,2310,0
|
|
20231113,153800,94771970,2310,2310,2310,2310,0
|
|
20231113,153700,94771970,2310,2310,2310,2310,0
|
|
20231113,153600,94771970,2310,2310,2310,2310,0
|
|
20231113,153500,94771970,2310,2310,2310,2310,0
|
|
20231113,153400,94771970,2310,2310,2310,2310,0
|
|
20231113,153300,94771970,2310,2310,2310,2310,0
|
|
20231113,153200,94771970,2310,2310,2310,2310,0
|
|
20231113,153100,94771970,2310,2310,2310,2310,0
|
|
20231113,153000,94771970,2310,2310,2310,2310,1069
|
|
20231113,152900,92302580,2315,2315,2315,2315,0
|
|
20231113,152800,92302580,2315,2315,2315,2315,0
|
|
20231113,152700,92302580,2315,2315,2315,2315,0
|
|
20231113,152600,92302580,2315,2315,2315,2315,0
|
|
20231113,152500,92302580,2315,2315,2315,2315,0
|
|
20231113,152400,92302580,2315,2315,2315,2315,0
|
|
20231113,152300,92302580,2315,2315,2315,2315,0
|
|
20231113,152200,92302580,2315,2315,2315,2315,0
|
|
20231113,152100,92302580,2315,2315,2315,2315,0
|
|
20231113,152000,92302580,2315,2315,2315,2315,0
|
|
20231113,151900,92302580,2315,2310,2315,2310,69
|
|
20231113,151800,92143165,2315,2315,2315,2305,1019
|
|
20231113,151700,89789215,2315,2310,2315,2310,11
|
|
20231113,151600,89763770,2315,2315,2315,2310,9
|
|
20231113,151500,89742955,2315,2315,2315,2315,2
|
|
20231113,151400,89738325,2310,2310,2315,2310,8
|
|
20231113,151300,89719835,2315,2315,2315,2315,3
|
|
20231113,151200,89712890,2310,2315,2315,2310,5
|
|
20231113,151100,89701325,2315,2310,2315,2310,12
|
|
20231113,151000,89673560,2315,2315,2315,2310,5
|
|
20231113,150900,89662000,2315,2315,2315,2305,412
|
|
20231113,150800,88710270,2315,2315,2315,2310,71
|
|
20231113,150700,88546240,2310,2315,2315,2310,7
|
|
20231113,150600,88530055,2315,2305,2315,2305,73
|
|
20231113,150500,88361780,2315,2315,2315,2310,7
|
|
20231113,150400,88345590,2310,2310,2315,2310,6
|
|
20231113,150300,88331720,2315,2315,2315,2310,6
|
|
20231113,150200,88317845,2315,2315,2315,2315,6
|
|
20231113,150100,88303955,2315,2315,2315,2305,406
|
|
20231113,150000,87368075,2310,2305,2315,2305,952
|
|
20231113,145900,85173675,2315,2310,2315,2310,5
|
|
20231113,145800,85162115,2315,2320,2320,2305,8
|
|
20231113,145700,85143620,2315,2315,2320,2310,47
|
|
20231113,145600,85035000,2315,2315,2315,2315,3
|
|
20231113,145500,85028055,2315,2315,2315,2310,34
|
|
20231113,145400,84949485,2315,2315,2315,2315,7
|
|
20231113,145300,84933280,2315,2315,2315,2315,3
|
|
20231113,145200,84926335,2315,2315,2315,2310,7
|
|
20231113,145100,84910135,2315,2315,2315,2315,2
|
|
20231113,145000,84905505,2315,2315,2315,2310,10
|
|
20231113,144900,84882360,2315,2320,2320,2310,4
|
|
20231113,144800,84873100,2310,2310,2310,2305,9
|
|
20231113,144700,84852325,2310,2310,2310,2310,5
|
|
20231113,144600,84840775,2310,2310,2310,2310,4
|
|
20231113,144500,84831535,2310,2310,2310,2310,17
|
|
20231113,144400,84792265,2310,2310,2310,2310,60
|
|
20231113,144300,84653665,2310,2320,2320,2310,10
|
|
20231113,144200,84630555,2320,2320,2320,2320,2
|
|
20231113,144100,84625915,2320,2320,2320,2320,7
|
|
20231113,144000,84609675,2315,2320,2320,2315,175
|
|
20231113,143900,84204540,2320,2320,2320,2320,2
|
|
20231113,143800,84199900,2320,2320,2320,2305,8
|
|
20231113,143700,84181385,2320,2320,2320,2315,6
|
|
20231113,143600,84167475,2315,2320,2320,2315,6
|
|
20231113,143500,84153570,2320,2320,2320,2320,6
|
|
20231113,143400,84139650,2320,2320,2320,2310,14
|
|
20231113,143300,84107270,2315,2320,2320,2315,5
|
|
20231113,143200,84095690,2315,2320,2320,2315,5
|
|
20231113,143100,84084105,2320,2320,2320,2320,6
|
|
20231113,143000,84070185,2320,2315,2320,2315,73
|
|
20231113,142900,83901185,2320,2320,2320,2320,2
|
|
20231113,142800,83896545,2320,2320,2320,2315,11
|
|
20231113,142700,83871040,2320,2320,2320,2320,2
|
|
20231113,142600,83866400,2315,2315,2320,2315,7
|
|
20231113,142500,83850190,2320,2320,2320,2320,3
|
|
20231113,142400,83843230,2320,2320,2320,2315,9
|
|
20231113,142300,83822370,2315,2320,2320,2315,7
|
|
20231113,142200,83806150,2320,2320,2320,2320,2
|
|
20231113,142100,83801510,2315,2320,2320,2315,8
|
|
20231113,142000,83782960,2320,2320,2320,2320,3
|
|
20231113,141900,83776000,2305,2310,2315,2305,547
|
|
20231113,141800,82510170,2315,2315,2315,2315,6
|
|
20231113,141700,82496280,2315,2315,2315,2315,4
|
|
20231113,141600,82487020,2315,2315,2315,2310,13
|
|
20231113,141500,82456945,2315,2310,2315,2310,3
|
|
20231113,141400,82450010,2315,2315,2315,2315,37
|
|
20231113,141300,82364355,2315,2315,2315,2310,5
|
|
20231113,141200,82352795,2310,2315,2315,2310,6
|
|
20231113,141100,82338920,2315,2315,2315,2315,5
|
|
20231113,141000,82327345,2315,2315,2315,2310,4
|
|
20231113,140900,82318095,2310,2315,2315,2310,7
|
|
20231113,140800,82301910,2310,2315,2315,2310,71
|
|
20231113,140700,82137885,2315,2315,2315,2315,6
|
|
20231113,140600,82123995,2315,2315,2315,2315,9
|
|
20231113,140500,82103160,2315,2315,2315,2310,103
|
|
20231113,140400,81865215,2315,2315,2315,2310,1261
|
|
20231113,140300,78952265,2320,2310,2320,2310,54
|
|
20231113,140200,78827485,2315,2320,2320,2315,5
|
|
20231113,140100,78815900,2315,2320,2320,2315,9
|
|
20231113,140000,78795040,2320,2320,2320,2320,2
|
|
20231113,135900,78790400,2315,2320,2320,2315,10
|
|
20231113,135800,78767230,2320,2320,2320,2320,4
|
|
20231113,135700,78757950,2320,2320,2320,2315,8
|
|
20231113,135600,78739405,2320,2315,2320,2315,4
|
|
20231113,135500,78730140,2320,2320,2320,2315,6
|
|
20231113,135400,78716235,2315,2320,2320,2315,82
|
|
20231113,135300,78526370,2320,2320,2320,2320,1
|
|
20231113,135200,78524050,2315,2320,2320,2315,6
|
|
20231113,135100,78510145,2320,2320,2320,2320,2
|
|
20231113,135000,78505505,2320,2320,2320,2315,9
|
|
20231113,134900,78484635,2320,2315,2320,2315,8
|
|
20231113,134800,78466105,2320,2320,2320,2315,7
|
|
20231113,134700,78449875,2320,2320,2320,2320,6
|
|
20231113,134600,78435955,2315,2320,2320,2315,4
|
|
20231113,134500,78426690,2320,2320,2320,2320,1
|
|
20231113,134400,78424370,2315,2320,2320,2315,9
|
|
20231113,134300,78403500,2315,2320,2320,2315,79
|
|
20231113,134200,78220600,2320,2320,2320,2320,1
|
|
20231113,134100,78218280,2315,2320,2320,2315,6
|
|
20231113,134000,78204375,2315,2315,2320,2315,6
|
|
20231113,133900,78190480,2315,2315,2315,2315,5
|
|
20231113,133800,78178905,2315,2315,2315,2315,8
|
|
20231113,133700,78160385,2315,2315,2315,2315,14
|
|
20231113,133600,78127975,2315,2315,2315,2315,3
|
|
20231113,133500,78121030,2315,2315,2315,2315,9
|
|
20231113,133400,78100195,2315,2315,2315,2315,2
|
|
20231113,133300,78095565,2315,2315,2315,2315,7
|
|
20231113,133200,78079360,2315,2320,2320,2315,80
|
|
20231113,133100,77894155,2320,2320,2320,2320,1
|
|
20231113,133000,77891835,2320,2320,2320,2315,10
|
|
20231113,132900,77868650,2320,2320,2320,2315,6
|
|
20231113,132800,77854750,2315,2320,2320,2315,7
|
|
20231113,132700,77838530,2320,2320,2320,2320,21
|
|
20231113,132600,77789810,2320,2315,2320,2315,20
|
|
20231113,132500,77743475,2320,2320,2320,2320,3
|
|
20231113,132400,77736515,2315,2320,2320,2315,4
|
|
20231113,132300,77727245,2315,2320,2320,2315,7
|
|
20231113,132200,77711015,2320,2320,2320,2320,3
|
|
20231113,132100,77704055,2320,2320,2320,2315,86
|
|
20231113,132000,77504940,2320,2320,2320,2320,5
|
|
20231113,131900,77493340,2320,2315,2320,2315,10
|
|
20231113,131800,77470175,2320,2320,2320,2320,2
|
|
20231113,131700,77465535,2315,2320,2320,2315,57
|
|
20231113,131600,77333315,2315,2320,2320,2315,6
|
|
20231113,131500,77319400,2315,2315,2320,2315,12
|
|
20231113,131400,77291605,2320,2320,2320,2320,3
|
|
20231113,131300,77284645,2320,2320,2320,2310,726
|
|
20231113,131200,75607520,2320,2320,2320,2320,1
|
|
20231113,131100,75605200,2320,2320,2320,2315,79
|
|
20231113,131000,75422300,2315,2320,2320,2315,7
|
|
20231113,130900,75406090,2320,2315,2320,2315,16
|
|
20231113,130800,75369020,2320,2315,2320,2315,6
|
|
20231113,130700,75355110,2320,2320,2320,2320,2
|
|
20231113,130600,75350470,2320,2320,2320,2315,19
|
|
20231113,130500,75306405,2315,2320,2320,2315,3
|
|
20231113,130400,75299455,2320,2320,2320,2320,10
|
|
20231113,130300,75276255,2320,2320,2320,2320,8
|
|
20231113,130200,75257695,2320,2320,2320,2310,155
|
|
20231113,130100,74899585,2320,2320,2320,2320,1
|
|
20231113,130000,74897265,2315,2320,2320,2315,902
|
|
20231113,125900,72809125,2320,2320,2320,2320,16
|
|
20231113,125800,72772005,2320,2320,2320,2320,0
|
|
20231113,125700,72772005,2320,2320,2320,2320,4
|
|
20231113,125600,72762725,2320,2320,2320,2320,6
|
|
20231113,125500,72748805,2320,2320,2320,2315,106
|
|
20231113,125400,72502890,2320,2320,2320,2320,1
|
|
20231113,125300,72500570,2320,2320,2320,2320,12
|
|
20231113,125200,72472730,2320,2315,2320,2315,7
|
|
20231113,125100,72456495,2320,2320,2320,2320,61
|
|
20231113,125000,72314975,2320,2320,2320,2320,1
|
|
20231113,124900,72312655,2320,2320,2320,2320,6
|
|
20231113,124800,72298735,2320,2320,2320,2320,12
|
|
20231113,124700,72270895,2315,2315,2315,2315,54
|
|
20231113,124600,72145885,2320,2320,2320,2320,9
|
|
20231113,124500,72125005,2320,2315,2320,2315,103
|
|
20231113,124400,71886545,2315,2325,2325,2315,5
|
|
20231113,124300,71874945,2315,2330,2330,2315,501
|
|
20231113,124200,70714975,2330,2330,2330,2330,15
|
|
20231113,124100,70680025,2330,2330,2330,2330,2
|
|
20231113,124000,70675365,2330,2335,2335,2330,103
|
|
20231113,123900,70435360,2330,2335,2335,2330,8
|
|
20231113,123800,70416695,2335,2330,2335,2330,22
|
|
20231113,123700,70365425,2330,2335,2335,2330,6
|
|
20231113,123600,70351425,2335,2335,2335,2335,5
|
|
20231113,123500,70339750,2330,2330,2335,2330,81
|
|
20231113,123400,70151015,2335,2335,2335,2335,3
|
|
20231113,123300,70144010,2335,2335,2335,2335,2
|
|
20231113,123200,70139340,2335,2335,2335,2335,5
|
|
20231113,123100,70127665,2335,2330,2335,2330,12
|
|
20231113,123000,70099690,2335,2335,2335,2335,3
|
|
20231113,122900,70092685,2335,2335,2335,2330,18
|
|
20231113,122800,70050715,2330,2335,2335,2330,3
|
|
20231113,122700,70043720,2335,2335,2335,2335,2
|
|
20231113,122600,70039050,2335,2335,2335,2335,3
|
|
20231113,122500,70032045,2335,2330,2335,2330,3887
|
|
20231113,122400,60975305,2335,2325,2335,2325,4825
|
|
20231113,122300,49736425,2325,2325,2325,2325,2
|
|
20231113,122200,49731775,2325,2325,2325,2325,8
|
|
20231113,122100,49713175,2325,2325,2325,2325,1
|
|
20231113,122000,49710850,2325,2325,2325,2325,17
|
|
20231113,121900,49671325,2330,2330,2330,2330,7
|
|
20231113,121800,49655015,2330,2330,2330,2330,3
|
|
20231113,121700,49648025,2330,2330,2330,2330,3
|
|
20231113,121600,49641035,2330,2330,2330,2330,2
|
|
20231113,121500,49636375,2330,2330,2330,2330,9
|
|
20231113,121400,49615405,2330,2330,2330,2330,2
|
|
20231113,121300,49610745,2330,2325,2330,2325,2
|
|
20231113,121200,49606090,2325,2325,2325,2325,6149
|
|
20231113,121100,35309665,2325,2325,2325,2320,4
|
|
20231113,121000,35300375,2325,2325,2325,2325,1
|
|
20231113,120900,35298050,2325,2320,2325,2320,12
|
|
20231113,120800,35270195,2325,2325,2325,2325,7
|
|
20231113,120700,35253920,2325,2325,2325,2325,3
|
|
20231113,120600,35246945,2320,2325,2325,2320,3
|
|
20231113,120500,35239980,2325,2325,2325,2325,6
|
|
20231113,120400,35226030,2320,2325,2325,2320,6
|
|
20231113,120300,35212095,2320,2325,2325,2320,9
|
|
20231113,120200,35191205,2325,2325,2325,2320,93
|
|
20231113,120100,34975410,2320,2325,2325,2320,3
|
|
20231113,120000,34968445,2320,2315,2320,2315,360
|
|
20231113,115900,34135040,2320,2320,2320,2320,1
|
|
20231113,115800,34132720,2325,2325,2325,2320,13
|
|
20231113,115700,34102525,2320,2325,2325,2320,5
|
|
20231113,115600,34090910,2325,2325,2325,2320,9
|
|
20231113,115500,34070015,2320,2325,2325,2320,7
|
|
20231113,115400,34053750,2325,2320,2325,2320,11
|
|
20231113,115300,34028200,2320,2320,2320,2320,7
|
|
20231113,115200,34011960,2320,2320,2320,2320,12
|
|
20231113,115100,33984120,2320,2320,2320,2315,204
|
|
20231113,115000,33511825,2320,2320,2320,2320,3
|
|
20231113,114900,33504865,2320,2320,2320,2320,4
|
|
20231113,114800,33495585,2320,2320,2320,2320,5
|
|
20231113,114700,33483985,2320,2320,2320,2320,9
|
|
20231113,114600,33463105,2320,2320,2320,2320,5
|
|
20231113,114500,33451505,2320,2320,2320,2320,18
|
|
20231113,114400,33409745,2320,2315,2320,2315,504
|
|
20231113,114300,32242965,2320,2320,2320,2320,2
|
|
20231113,114200,32238325,2320,2320,2320,2320,5
|
|
20231113,114100,32226725,2320,2320,2320,2320,14
|
|
20231113,114000,32194245,2320,2320,2320,2320,3
|
|
20231113,113900,32187285,2320,2325,2325,2320,4
|
|
20231113,113800,32178000,2325,2325,2325,2325,8
|
|
20231113,113700,32159400,2320,2325,2325,2320,88
|
|
20231113,113600,31955230,2325,2320,2325,2320,8
|
|
20231113,113500,31936655,2325,2325,2325,2325,10
|
|
20231113,113400,31913405,2325,2325,2325,2325,8
|
|
20231113,113300,31894805,2320,2320,2325,2320,5
|
|
20231113,113200,31883200,2325,2325,2325,2325,2
|
|
20231113,113100,31878550,2325,2325,2325,2320,9
|
|
20231113,113000,31857635,2320,2325,2325,2320,8
|
|
20231113,112900,31839065,2325,2320,2325,2320,5
|
|
20231113,112800,31827455,2325,2325,2325,2325,7
|
|
20231113,112700,31811180,2320,2325,2325,2320,84
|
|
20231113,112600,31616290,2325,2325,2325,2325,1
|
|
20231113,112500,31613965,2325,2325,2325,2325,2
|
|
20231113,112400,31609315,2320,2325,2325,2320,13
|
|
20231113,112300,31579100,2325,2325,2325,2325,4
|
|
20231113,112200,31569800,2320,2325,2325,2320,4
|
|
20231113,112100,31560515,2325,2325,2325,2320,12
|
|
20231113,112000,31532645,2325,2325,2325,2325,5
|
|
20231113,111900,31521020,2325,2320,2325,2320,4
|
|
20231113,111800,31511735,2320,2320,2320,2320,97
|
|
20231113,111700,31286695,2325,2325,2325,2325,7
|
|
20231113,111600,31270420,2325,2325,2325,2325,3
|
|
20231113,111500,31263445,2310,2330,2330,2305,2870
|
|
20231113,111400,24636145,2330,2330,2330,2330,12
|
|
20231113,111300,24608185,2330,2330,2330,2330,11
|
|
20231113,111200,24582555,2330,2330,2330,2330,4
|
|
20231113,111100,24573235,2325,2325,2325,2325,3
|
|
20231113,111000,24566260,2330,2325,2330,2325,8
|
|
20231113,110900,24547630,2330,2325,2330,2325,174
|
|
20231113,110800,24143065,2330,2330,2330,2330,8
|
|
20231113,110700,24124425,2330,2330,2330,2330,9
|
|
20231113,110600,24103455,2330,2330,2330,2330,3
|
|
20231113,110500,24096465,2330,2330,2330,2330,2
|
|
20231113,110400,24091805,2330,2330,2330,2330,7
|
|
20231113,110300,24075495,2330,2330,2330,2330,3
|
|
20231113,110200,24068505,2330,2330,2330,2330,10
|
|
20231113,110100,24045205,2330,2330,2330,2330,4
|
|
20231113,110000,24035885,2330,2330,2330,2330,7
|
|
20231113,105900,24019575,2330,2330,2330,2330,2
|
|
20231113,105800,24014915,2330,2330,2330,2330,6
|
|
20231113,105700,24000935,2330,2330,2330,2330,16
|
|
20231113,105600,23963655,2330,2330,2330,2330,4
|
|
20231113,105500,23954335,2330,2330,2330,2330,3
|
|
20231113,105400,23947345,2330,2330,2330,2330,2
|
|
20231113,105300,23942685,2330,2330,2330,2330,7
|
|
20231113,105200,23926375,2330,2330,2330,2330,3
|
|
20231113,105100,23919385,2330,2330,2330,2330,10
|
|
20231113,105000,23896085,2330,2330,2330,2330,8
|
|
20231113,104900,23877445,2330,2330,2330,2330,3
|
|
20231113,104800,23870455,2335,2335,2335,2335,2
|
|
20231113,104700,23865785,2330,2330,2335,2330,93
|
|
20231113,104600,23649080,2330,2320,2335,2320,853
|
|
20231113,104500,21664335,2320,2320,2320,2320,1
|
|
20231113,104400,21662015,2320,2320,2320,2320,1
|
|
20231113,104300,21659695,2320,2320,2320,2320,10
|
|
20231113,104200,21636495,2320,2320,2320,2320,0
|
|
20231113,104100,21636495,2320,2320,2320,2320,0
|
|
20231113,104000,21636495,2320,2320,2320,2320,1
|
|
20231113,103900,21634175,2320,2320,2320,2320,0
|
|
20231113,103800,21634175,2320,2320,2320,2320,1
|
|
20231113,103700,21631855,2320,2320,2320,2320,0
|
|
20231113,103600,21631855,2320,2320,2320,2320,0
|
|
20231113,103500,21631855,2320,2320,2320,2320,0
|
|
20231113,103400,21631855,2320,2320,2320,2320,0
|
|
20231113,103300,21631855,2320,2320,2320,2320,0
|
|
20231113,103200,21631855,2320,2320,2320,2320,0
|
|
20231113,103100,21631855,2320,2320,2320,2320,1
|
|
20231113,103000,21629535,2320,2320,2320,2320,0
|
|
20231113,102900,21629535,2320,2320,2320,2320,1
|
|
20231113,102800,21627215,2310,2320,2320,2310,800
|
|
20231113,102700,19778655,2325,2325,2325,2325,0
|
|
20231113,102600,19778655,2325,2325,2325,2325,0
|
|
20231113,102500,19778655,2325,2325,2325,2325,0
|
|
20231113,102400,19778655,2325,2325,2325,2325,1
|
|
20231113,102300,19776330,2315,2315,2315,2315,0
|
|
20231113,102200,19776330,2315,2325,2325,2315,700
|
|
20231113,102100,18154560,2330,2330,2330,2330,0
|
|
20231113,102000,18154560,2330,2330,2330,2330,0
|
|
20231113,101900,18154560,2330,2330,2330,2330,0
|
|
20231113,101800,18154560,2330,2330,2330,2330,0
|
|
20231113,101700,18154560,2330,2330,2330,2330,0
|
|
20231113,101600,18154560,2330,2330,2330,2330,0
|
|
20231113,101500,18154560,2330,2330,2330,2330,0
|
|
20231113,101400,18154560,2330,2330,2330,2330,0
|
|
20231113,101300,18154560,2330,2330,2330,2330,0
|
|
20231113,101200,18154560,2330,2330,2330,2330,0
|
|
20231113,101100,18154560,2330,2330,2330,2330,0
|
|
20231113,101000,18154560,2330,2330,2330,2330,10
|
|
20231113,100900,18131260,2330,2330,2330,2330,83
|
|
20231113,100800,17937870,2335,2335,2335,2335,2
|
|
20231113,100700,17933200,2335,2335,2335,2335,0
|
|
20231113,100600,17933200,2335,2335,2335,2335,0
|
|
20231113,100500,17933200,2335,2335,2335,2335,0
|
|
20231113,100400,17933200,2335,2335,2335,2335,0
|
|
20231113,100300,17933200,2335,2335,2335,2335,0
|
|
20231113,100200,17933200,2335,2335,2335,2335,0
|
|
20231113,100100,17933200,2335,2335,2335,2335,6
|
|
20231113,100000,17919190,2335,2335,2335,2335,0
|
|
20231113,095900,17919190,2335,2335,2335,2335,0
|
|
20231113,095800,17919190,2335,2335,2335,2335,17
|
|
20231113,095700,17879495,2335,2335,2335,2335,0
|
|
20231113,095600,17879495,2335,2335,2335,2335,0
|
|
20231113,095500,17879495,2335,2335,2335,2335,0
|
|
20231113,095400,17879495,2335,2335,2335,2335,0
|
|
20231113,095300,17879495,2335,2335,2335,2335,0
|
|
20231113,095200,17879495,2335,2335,2335,2335,0
|
|
20231113,095100,17879495,2335,2335,2335,2335,0
|
|
20231113,095000,17879495,2335,2335,2335,2335,0
|
|
20231113,094900,17879495,2335,2335,2335,2335,0
|
|
20231113,094800,17879495,2335,2335,2335,2335,0
|
|
20231113,094700,17879495,2335,2335,2335,2335,0
|
|
20231113,094600,17879495,2335,2335,2335,2335,0
|
|
20231113,094500,17879495,2335,2335,2335,2335,0
|
|
20231113,094400,17879495,2335,2335,2335,2335,0
|
|
20231113,094300,17879495,2335,2335,2335,2335,0
|
|
20231113,094200,17879495,2335,2330,2335,2320,50
|
|
20231113,094100,17763375,2330,2330,2330,2330,0
|
|
20231113,094000,17763375,2330,2330,2330,2330,0
|
|
20231113,093900,17763375,2330,2330,2330,2330,0
|
|
20231113,093800,17763375,2330,2330,2330,2330,319
|
|
20231113,093700,17020105,2330,2330,2330,2330,1
|
|
20231113,093600,17017775,2330,2330,2330,2330,70
|
|
20231113,093500,16854675,2330,2330,2330,2330,2
|
|
20231113,093400,16850015,2330,2330,2330,2330,108
|
|
20231113,093300,16598375,2335,2335,2335,2335,0
|
|
20231113,093200,16598375,2335,2335,2335,2335,2
|
|
20231113,093100,16593705,2335,2325,2335,2325,106
|
|
20231113,093000,16346755,2330,2330,2330,2330,406
|
|
20231113,092900,15400775,2330,2330,2330,2330,2
|
|
20231113,092800,15396115,2315,2315,2315,2315,1
|
|
20231113,092700,15393800,2310,2325,2325,2310,2962
|
|
20231113,092600,8544975,2330,2330,2330,2330,0
|
|
20231113,092500,8544975,2330,2330,2330,2330,0
|
|
20231113,092400,8544975,2330,2330,2330,2330,25
|
|
20231113,092300,8486725,2330,2340,2340,2330,14
|
|
20231113,092200,8454050,2330,2330,2330,2330,197
|
|
20231113,092100,7995040,2340,2335,2340,2335,13
|
|
20231113,092000,7964680,2335,2335,2335,2335,0
|
|
20231113,091900,7964680,2335,2335,2335,2335,0
|
|
20231113,091800,7964680,2335,2335,2335,2335,21
|
|
20231113,091700,7915645,2335,2335,2335,2335,0
|
|
20231113,091600,7915645,2335,2335,2335,2335,0
|
|
20231113,091500,7915645,2335,2335,2335,2335,0
|
|
20231113,091400,7915645,2335,2335,2335,2335,0
|
|
20231113,091300,7915645,2335,2335,2335,2335,0
|
|
20231113,091200,7915645,2335,2335,2335,2335,107
|
|
20231113,091100,7665800,2335,2335,2335,2335,10
|
|
20231113,091000,7642450,2340,2340,2340,2340,28
|
|
20231113,090900,7576930,2345,2345,2345,2345,50
|
|
20231113,090800,7459680,2345,2345,2345,2345,100
|
|
20231113,090700,7225180,2345,2345,2345,2345,0
|
|
20231113,090600,7225180,2345,2345,2345,2345,520
|
|
20231113,090500,6005780,2345,2345,2345,2345,25
|
|
20231113,090400,5947155,2345,2345,2345,2345,0
|
|
20231113,090300,5947155,2345,2345,2345,2345,0
|
|
20231113,090200,5947155,2345,2345,2345,2345,0
|
|
20231113,090100,5947155,2345,2345,2345,2345,0
|
|
20231113,090000,5947155,2345,2360,2360,2345,2520
|