611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,190800,2200323110,2585,2585,2585,2585,21379
|
|
20231115,190700,2200323110,2585,2585,2585,2585,0
|
|
20231115,190600,2200323110,2585,2585,2585,2585,0
|
|
20231115,190500,2200323110,2585,2585,2585,2585,0
|
|
20231115,190400,2200323110,2585,2585,2585,2585,0
|
|
20231115,190300,2200323110,2585,2585,2585,2585,0
|
|
20231115,190200,2200323110,2585,2585,2585,2585,0
|
|
20231115,190100,2200323110,2585,2585,2585,2585,0
|
|
20231115,190000,2200323110,2585,2585,2585,2585,0
|
|
20231115,185900,2200323110,2585,2585,2585,2585,0
|
|
20231115,185800,2200323110,2585,2585,2585,2585,0
|
|
20231115,185700,2200323110,2585,2585,2585,2585,0
|
|
20231115,185600,2200323110,2585,2585,2585,2585,0
|
|
20231115,185500,2200323110,2585,2585,2585,2585,0
|
|
20231115,185400,2200323110,2585,2585,2585,2585,0
|
|
20231115,185300,2200323110,2585,2585,2585,2585,0
|
|
20231115,185200,2200323110,2585,2585,2585,2585,0
|
|
20231115,185100,2200323110,2585,2585,2585,2585,0
|
|
20231115,185000,2200323110,2585,2585,2585,2585,0
|
|
20231115,184900,2200323110,2585,2585,2585,2585,0
|
|
20231115,184800,2200323110,2585,2585,2585,2585,0
|
|
20231115,184700,2200323110,2585,2585,2585,2585,0
|
|
20231115,184600,2200323110,2585,2585,2585,2585,0
|
|
20231115,184500,2200323110,2585,2585,2585,2585,0
|
|
20231115,184400,2200323110,2585,2585,2585,2585,0
|
|
20231115,184300,2200323110,2585,2585,2585,2585,0
|
|
20231115,184200,2200323110,2585,2585,2585,2585,0
|
|
20231115,184100,2200323110,2585,2585,2585,2585,0
|
|
20231115,184000,2200323110,2585,2585,2585,2585,0
|
|
20231115,183900,2200323110,2585,2585,2585,2585,0
|
|
20231115,183800,2200323110,2585,2585,2585,2585,21379
|
|
20231115,183700,2200323110,2585,2585,2585,2585,0
|
|
20231115,183600,2200323110,2585,2585,2585,2585,0
|
|
20231115,183500,2200323110,2585,2585,2585,2585,0
|
|
20231115,183400,2200323110,2585,2585,2585,2585,0
|
|
20231115,183300,2200323110,2585,2585,2585,2585,0
|
|
20231115,183200,2200323110,2585,2585,2585,2585,0
|
|
20231115,183100,2200323110,2585,2585,2585,2585,0
|
|
20231115,183000,2200323110,2585,2585,2585,2585,0
|
|
20231115,182900,2200323110,2585,2585,2585,2585,0
|
|
20231115,182800,2200323110,2585,2585,2585,2585,0
|
|
20231115,182700,2200323110,2585,2585,2585,2585,0
|
|
20231115,182600,2200323110,2585,2585,2585,2585,0
|
|
20231115,182500,2200323110,2585,2585,2585,2585,0
|
|
20231115,182400,2200323110,2585,2585,2585,2585,0
|
|
20231115,182300,2200323110,2585,2585,2585,2585,0
|
|
20231115,182200,2200323110,2585,2585,2585,2585,0
|
|
20231115,182100,2200323110,2585,2585,2585,2585,0
|
|
20231115,182000,2200323110,2585,2585,2585,2585,0
|
|
20231115,181900,2200323110,2585,2585,2585,2585,0
|
|
20231115,181800,2200323110,2585,2585,2585,2585,0
|
|
20231115,181700,2200323110,2585,2585,2585,2585,0
|
|
20231115,181600,2200323110,2585,2585,2585,2585,0
|
|
20231115,181500,2200323110,2585,2585,2585,2585,0
|
|
20231115,181400,2200323110,2585,2585,2585,2585,0
|
|
20231115,181300,2200323110,2585,2585,2585,2585,0
|
|
20231115,181200,2200323110,2585,2585,2585,2585,0
|
|
20231115,181100,2200323110,2585,2585,2585,2585,0
|
|
20231115,181000,2200323110,2585,2585,2585,2585,0
|
|
20231115,180900,2200323110,2585,2585,2585,2585,0
|
|
20231115,180800,2200323110,2585,2585,2585,2585,21379
|
|
20231115,180700,2200323110,2585,2585,2585,2585,0
|
|
20231115,180600,2200323110,2585,2585,2585,2585,0
|
|
20231115,180500,2200323110,2585,2585,2585,2585,0
|
|
20231115,180400,2200323110,2585,2585,2585,2585,0
|
|
20231115,180300,2200323110,2585,2585,2585,2585,0
|
|
20231115,180200,2200323110,2585,2585,2585,2585,0
|
|
20231115,180100,2200323110,2585,2585,2585,2585,0
|
|
20231115,180000,2200323110,2585,2585,2585,2585,0
|
|
20231115,175900,2200323110,2585,2585,2585,2585,0
|
|
20231115,175800,2200323110,2585,2585,2585,2585,0
|
|
20231115,175700,2200323110,2585,2585,2585,2585,0
|
|
20231115,175600,2200323110,2585,2585,2585,2585,0
|
|
20231115,175500,2200323110,2585,2585,2585,2585,0
|
|
20231115,175400,2200323110,2585,2585,2585,2585,0
|
|
20231115,175300,2200323110,2585,2585,2585,2585,0
|
|
20231115,175200,2200323110,2585,2585,2585,2585,0
|
|
20231115,175100,2200323110,2585,2585,2585,2585,0
|
|
20231115,175000,2200323110,2585,2585,2585,2585,0
|
|
20231115,174900,2200323110,2585,2585,2585,2585,0
|
|
20231115,174800,2200323110,2585,2585,2585,2585,0
|
|
20231115,174700,2200323110,2585,2585,2585,2585,0
|
|
20231115,174600,2200323110,2585,2585,2585,2585,0
|
|
20231115,174500,2200323110,2585,2585,2585,2585,0
|
|
20231115,174400,2200323110,2585,2585,2585,2585,0
|
|
20231115,174300,2200323110,2585,2585,2585,2585,0
|
|
20231115,174200,2200323110,2585,2585,2585,2585,0
|
|
20231115,174100,2200323110,2585,2585,2585,2585,0
|
|
20231115,174000,2200323110,2585,2585,2585,2585,0
|
|
20231115,173900,2200323110,2585,2585,2585,2585,0
|
|
20231115,173800,2200323110,2585,2585,2585,2585,21379
|
|
20231115,173700,2200323110,2585,2585,2585,2585,0
|
|
20231115,173600,2200323110,2585,2585,2585,2585,0
|
|
20231115,173500,2200323110,2585,2585,2585,2585,0
|
|
20231115,173400,2200323110,2585,2585,2585,2585,0
|
|
20231115,173300,2200323110,2585,2585,2585,2585,0
|
|
20231115,173200,2200323110,2585,2585,2585,2585,0
|
|
20231115,173100,2200323110,2585,2585,2585,2585,0
|
|
20231115,173000,2200323110,2585,2585,2585,2585,0
|
|
20231115,172900,2200323110,2585,2585,2585,2585,0
|
|
20231115,172800,2200323110,2585,2585,2585,2585,0
|
|
20231115,172700,2200323110,2585,2585,2585,2585,0
|
|
20231115,172600,2200323110,2585,2585,2585,2585,0
|
|
20231115,172500,2200323110,2585,2585,2585,2585,0
|
|
20231115,172400,2200323110,2585,2585,2585,2585,0
|
|
20231115,172300,2200323110,2585,2585,2585,2585,0
|
|
20231115,172200,2200323110,2585,2585,2585,2585,0
|
|
20231115,172100,2200323110,2585,2585,2585,2585,0
|
|
20231115,172000,2200323110,2585,2585,2585,2585,0
|
|
20231115,171900,2200323110,2585,2585,2585,2585,0
|
|
20231115,171800,2200323110,2585,2585,2585,2585,0
|
|
20231115,171700,2200323110,2585,2585,2585,2585,0
|
|
20231115,171600,2200323110,2585,2585,2585,2585,0
|
|
20231115,171500,2200323110,2585,2585,2585,2585,0
|
|
20231115,171400,2200323110,2585,2585,2585,2585,0
|
|
20231115,171300,2200323110,2585,2585,2585,2585,0
|
|
20231115,171200,2200323110,2585,2585,2585,2585,0
|
|
20231115,171100,2200323110,2585,2585,2585,2585,0
|
|
20231115,171000,2200323110,2585,2585,2585,2585,0
|
|
20231115,170900,2200323110,2585,2585,2585,2585,0
|
|
20231115,170800,2200323110,2585,2585,2585,2585,21379
|
|
20231115,170700,2200323110,2585,2585,2585,2585,0
|
|
20231115,170600,2200323110,2585,2585,2585,2585,0
|
|
20231115,170500,2200323110,2585,2585,2585,2585,0
|
|
20231115,170400,2200323110,2585,2585,2585,2585,0
|
|
20231115,170300,2200323110,2585,2585,2585,2585,0
|
|
20231115,170200,2200323110,2585,2585,2585,2585,0
|
|
20231115,170100,2200323110,2585,2585,2585,2585,0
|
|
20231115,170000,2200323110,2585,2585,2585,2585,0
|
|
20231115,165900,2200323110,2585,2585,2585,2585,0
|
|
20231115,165800,2200323110,2585,2585,2585,2585,0
|
|
20231115,165700,2200323110,2585,2585,2585,2585,0
|
|
20231115,165600,2200323110,2585,2585,2585,2585,0
|
|
20231115,165500,2200323110,2585,2585,2585,2585,0
|
|
20231115,165400,2200323110,2585,2585,2585,2585,0
|
|
20231115,165300,2200323110,2585,2585,2585,2585,0
|
|
20231115,165200,2200323110,2585,2585,2585,2585,0
|
|
20231115,165100,2200323110,2585,2585,2585,2585,0
|
|
20231115,165000,2200323110,2585,2585,2585,2585,0
|
|
20231115,164900,2200323110,2585,2585,2585,2585,0
|
|
20231115,164800,2200323110,2585,2585,2585,2585,0
|
|
20231115,164700,2200323110,2585,2585,2585,2585,0
|
|
20231115,164600,2200323110,2585,2585,2585,2585,0
|
|
20231115,164500,2200323110,2585,2585,2585,2585,0
|
|
20231115,164400,2200323110,2585,2585,2585,2585,0
|
|
20231115,164300,2200323110,2585,2585,2585,2585,0
|
|
20231115,164200,2200323110,2585,2585,2585,2585,0
|
|
20231115,164100,2200323110,2585,2585,2585,2585,0
|
|
20231115,164000,2200323110,2585,2585,2585,2585,0
|
|
20231115,163900,2200323110,2585,2585,2585,2585,0
|
|
20231115,163800,2200323110,2585,2585,2585,2585,21379
|
|
20231115,163700,2200323110,2585,2585,2585,2585,0
|
|
20231115,163600,2200323110,2585,2585,2585,2585,0
|
|
20231115,163500,2200323110,2585,2585,2585,2585,0
|
|
20231115,163400,2200323110,2585,2585,2585,2585,0
|
|
20231115,163300,2200323110,2585,2585,2585,2585,0
|
|
20231115,163200,2200323110,2585,2585,2585,2585,0
|
|
20231115,163100,2200323110,2585,2585,2585,2585,0
|
|
20231115,163000,2200323110,2585,2585,2585,2585,0
|
|
20231115,162900,2200323110,2585,2585,2585,2585,0
|
|
20231115,162800,2200323110,2585,2585,2585,2585,0
|
|
20231115,162700,2200323110,2585,2585,2585,2585,0
|
|
20231115,162600,2200323110,2585,2585,2585,2585,0
|
|
20231115,162500,2200323110,2585,2585,2585,2585,0
|
|
20231115,162400,2200323110,2585,2585,2585,2585,0
|
|
20231115,162300,2200323110,2585,2585,2585,2585,0
|
|
20231115,162200,2200323110,2585,2585,2585,2585,0
|
|
20231115,162100,2200323110,2585,2585,2585,2585,0
|
|
20231115,162000,2200323110,2585,2585,2585,2585,0
|
|
20231115,161900,2200323110,2585,2585,2585,2585,0
|
|
20231115,161800,2200323110,2585,2585,2585,2585,0
|
|
20231115,161700,2200323110,2585,2585,2585,2585,0
|
|
20231115,161600,2200323110,2585,2585,2585,2585,0
|
|
20231115,161500,2200323110,2585,2585,2585,2585,0
|
|
20231115,161400,2200323110,2585,2585,2585,2585,0
|
|
20231115,161300,2200323110,2585,2585,2585,2585,0
|
|
20231115,161200,2200323110,2585,2585,2585,2585,0
|
|
20231115,161100,2200323110,2585,2585,2585,2585,0
|
|
20231115,161000,2200323110,2585,2585,2585,2585,0
|
|
20231115,160900,2200323110,2585,2585,2585,2585,0
|
|
20231115,160800,2200323110,2585,2585,2585,2585,21379
|
|
20231115,160700,2200323110,2585,2585,2585,2585,0
|
|
20231115,160600,2200323110,2585,2585,2585,2585,0
|
|
20231115,160500,2200323110,2585,2585,2585,2585,0
|
|
20231115,160400,2200323110,2585,2585,2585,2585,0
|
|
20231115,160300,2200323110,2585,2585,2585,2585,0
|
|
20231115,160200,2200323110,2585,2585,2585,2585,0
|
|
20231115,160100,2200323110,2585,2585,2585,2585,0
|
|
20231115,160000,2200323110,2585,2585,2585,2585,0
|
|
20231115,155900,2200323110,2585,2585,2585,2585,0
|
|
20231115,155800,2200323110,2585,2585,2585,2585,0
|
|
20231115,155700,2200323110,2585,2585,2585,2585,0
|
|
20231115,155600,2200323110,2585,2585,2585,2585,0
|
|
20231115,155500,2200323110,2585,2585,2585,2585,0
|
|
20231115,155400,2200323110,2585,2585,2585,2585,0
|
|
20231115,155300,2200323110,2585,2585,2585,2585,0
|
|
20231115,155200,2200323110,2585,2585,2585,2585,0
|
|
20231115,155100,2200323110,2585,2585,2585,2585,0
|
|
20231115,155000,2200323110,2585,2585,2585,2585,0
|
|
20231115,154900,2200323110,2585,2585,2585,2585,0
|
|
20231115,154800,2200323110,2585,2585,2585,2585,0
|
|
20231115,154700,2200323110,2585,2585,2585,2585,0
|
|
20231115,154600,2200323110,2585,2585,2585,2585,0
|
|
20231115,154500,2200323110,2585,2585,2585,2585,0
|
|
20231115,154400,2200323110,2585,2585,2585,2585,0
|
|
20231115,154300,2200323110,2585,2585,2585,2585,0
|
|
20231115,154200,2200323110,2585,2585,2585,2585,0
|
|
20231115,154100,2200323110,2585,2585,2585,2585,0
|
|
20231115,154000,2200323110,2585,2585,2585,2585,0
|
|
20231115,153900,2200323110,2585,2585,2585,2585,0
|
|
20231115,153800,2200323110,2585,2585,2585,2585,21379
|
|
20231115,153700,2200323110,2585,2585,2585,2585,0
|
|
20231115,153600,2200323110,2585,2585,2585,2585,0
|
|
20231115,153500,2200323110,2585,2585,2585,2585,0
|
|
20231115,153400,2200323110,2585,2585,2585,2585,0
|
|
20231115,153300,2200323110,2585,2585,2585,2585,0
|
|
20231115,153200,2200323110,2585,2585,2585,2585,0
|
|
20231115,153100,2200323110,2585,2585,2585,2585,0
|
|
20231115,153000,2200323110,2585,2585,2585,2585,21379
|
|
20231115,152900,2145058395,2575,2575,2575,2575,0
|
|
20231115,152800,2145058395,2575,2575,2575,2575,0
|
|
20231115,152700,2145058395,2575,2575,2575,2575,0
|
|
20231115,152600,2145058395,2575,2575,2575,2575,0
|
|
20231115,152500,2145058395,2575,2575,2575,2575,0
|
|
20231115,152400,2145058395,2575,2575,2575,2575,0
|
|
20231115,152300,2145058395,2575,2575,2575,2575,0
|
|
20231115,152200,2145058395,2575,2575,2575,2575,0
|
|
20231115,152100,2145058395,2575,2575,2575,2575,0
|
|
20231115,152000,2145058395,2575,2575,2575,2575,0
|
|
20231115,151900,2145058395,2575,2580,2585,2575,3229
|
|
20231115,151800,2136728805,2575,2575,2585,2575,3369
|
|
20231115,151700,2128036765,2575,2575,2580,2575,735
|
|
20231115,151600,2126143390,2575,2580,2580,2575,928
|
|
20231115,151500,2123753295,2580,2580,2580,2580,839
|
|
20231115,151400,2121588675,2580,2580,2580,2580,194
|
|
20231115,151300,2121088155,2580,2575,2580,2575,1092
|
|
20231115,151200,2118275520,2580,2580,2580,2580,3193
|
|
20231115,151100,2110037580,2580,2580,2585,2580,2111
|
|
20231115,151000,2104591195,2585,2585,2585,2585,0
|
|
20231115,150900,2104591195,2585,2585,2585,2575,1291
|
|
20231115,150800,2101255760,2585,2585,2585,2585,11
|
|
20231115,150700,2101227325,2585,2585,2585,2585,11
|
|
20231115,150600,2101198890,2585,2580,2585,2580,178
|
|
20231115,150500,2100739595,2580,2580,2580,2575,944
|
|
20231115,150400,2098304785,2575,2575,2575,2575,600
|
|
20231115,150300,2096759785,2575,2575,2575,2575,804
|
|
20231115,150200,2094689485,2580,2580,2585,2580,698
|
|
20231115,150100,2092888640,2580,2575,2580,2575,2651
|
|
20231115,150000,2086049770,2575,2575,2580,2575,500
|
|
20231115,145900,2084762255,2575,2575,2575,2565,97
|
|
20231115,145800,2084513180,2565,2580,2580,2565,6349
|
|
20231115,145700,2068211905,2575,2575,2580,2575,4847
|
|
20231115,145600,2055730875,2575,2575,2575,2575,3148
|
|
20231115,145500,2047624775,2590,2585,2590,2585,16
|
|
20231115,145400,2047583385,2590,2585,2590,2585,2179
|
|
20231115,145300,2041950620,2580,2580,2580,2580,649
|
|
20231115,145200,2040276200,2585,2585,2585,2585,116
|
|
20231115,145100,2039976340,2590,2590,2590,2580,79
|
|
20231115,145000,2039772370,2575,2600,2600,2570,20191
|
|
20231115,144900,1987743555,2600,2610,2610,2600,282
|
|
20231115,144800,1987007575,2610,2605,2615,2600,11112
|
|
20231115,144700,1958011695,2605,2605,2605,2605,918
|
|
20231115,144600,1955620305,2605,2590,2605,2590,7868
|
|
20231115,144500,1935131995,2595,2600,2600,2590,4995
|
|
20231115,144400,1922163865,2600,2600,2615,2595,17033
|
|
20231115,144300,1877787050,2590,2600,2605,2590,21838
|
|
20231115,144200,1820979105,2600,2585,2600,2585,14364
|
|
20231115,144100,1783769140,2580,2610,2610,2580,15253
|
|
20231115,144000,1744146535,2610,2560,2610,2560,63590
|
|
20231115,143900,1579597715,2560,2560,2560,2560,2233
|
|
20231115,143800,1573881235,2555,2555,2555,2555,1010
|
|
20231115,143700,1571300685,2560,2550,2560,2550,531
|
|
20231115,143600,1569946625,2555,2555,2555,2555,2534
|
|
20231115,143500,1563472255,2555,2560,2560,2555,1253
|
|
20231115,143400,1560270825,2555,2555,2555,2550,7950
|
|
20231115,143300,1539986325,2550,2560,2560,2550,1641
|
|
20231115,143200,1535798465,2560,2555,2560,2550,5639
|
|
20231115,143100,1521412280,2555,2555,2555,2555,1364
|
|
20231115,143000,1517927260,2555,2555,2555,2555,0
|
|
20231115,142900,1517927260,2555,2550,2560,2550,1051
|
|
20231115,142800,1515242840,2555,2550,2555,2550,739
|
|
20231115,142700,1513354845,2555,2555,2555,2555,26
|
|
20231115,142600,1513288415,2555,2555,2555,2555,2
|
|
20231115,142500,1513283305,2550,2555,2555,2550,224
|
|
20231115,142400,1512712075,2555,2550,2555,2550,7399
|
|
20231115,142300,1493844610,2555,2555,2555,2555,370
|
|
20231115,142200,1492899260,2555,2555,2555,2550,1274
|
|
20231115,142100,1489644690,2550,2550,2550,2550,8137
|
|
20231115,142000,1468895340,2550,2555,2555,2550,3000
|
|
20231115,141900,1461235340,2560,2560,2560,2560,0
|
|
20231115,141800,1461235340,2560,2555,2560,2555,3031
|
|
20231115,141700,1453481130,2550,2555,2560,2550,1055
|
|
20231115,141600,1450790455,2555,2560,2560,2555,3196
|
|
20231115,141500,1442622275,2560,2555,2560,2555,148
|
|
20231115,141400,1442244035,2550,2550,2550,2550,50
|
|
20231115,141300,1442116535,2550,2550,2550,2550,400
|
|
20231115,141200,1441096535,2550,2565,2565,2550,81088
|
|
20231115,141100,1233650975,2565,2565,2565,2565,0
|
|
20231115,141000,1233650975,2565,2565,2565,2565,14
|
|
20231115,140900,1233615065,2565,2570,2570,2565,917
|
|
20231115,140800,1231258460,2570,2570,2570,2570,0
|
|
20231115,140700,1231258460,2570,2570,2570,2570,390
|
|
20231115,140600,1230256160,2570,2570,2570,2570,273
|
|
20231115,140500,1229554550,2565,2565,2565,2565,100
|
|
20231115,140400,1229298050,2565,2565,2565,2565,856
|
|
20231115,140300,1227102410,2565,2565,2565,2565,0
|
|
20231115,140200,1227102410,2565,2565,2565,2565,10
|
|
20231115,140100,1227076760,2570,2570,2570,2570,0
|
|
20231115,140000,1227076760,2570,2570,2570,2570,0
|
|
20231115,135900,1227076760,2570,2570,2570,2570,3
|
|
20231115,135800,1227069050,2570,2565,2570,2565,9
|
|
20231115,135700,1227045960,2565,2565,2565,2565,20
|
|
20231115,135600,1226994660,2570,2570,2570,2570,3
|
|
20231115,135500,1226986950,2570,2565,2570,2565,4
|
|
20231115,135400,1226976685,2565,2570,2570,2565,1010
|
|
20231115,135300,1224385985,2570,2570,2570,2570,780
|
|
20231115,135200,1222381385,2565,2565,2565,2565,0
|
|
20231115,135100,1222381385,2565,2565,2565,2565,670
|
|
20231115,135000,1220662835,2570,2570,2570,2570,279
|
|
20231115,134900,1219945805,2570,2570,2570,2570,0
|
|
20231115,134800,1219945805,2570,2570,2570,2570,7
|
|
20231115,134700,1219927815,2570,2570,2570,2565,123
|
|
20231115,134600,1219612295,2565,2565,2565,2565,1000
|
|
20231115,134500,1217047295,2575,2570,2575,2570,551
|
|
20231115,134400,1215631220,2575,2570,2575,2570,52
|
|
20231115,134300,1215497570,2560,2565,2565,2560,200
|
|
20231115,134200,1214985470,2560,2570,2575,2560,2133
|
|
20231115,134100,1209502370,2560,2570,2570,2560,93
|
|
20231115,134000,1209264130,2570,2565,2570,2565,123
|
|
20231115,133900,1208948045,2565,2565,2565,2565,1
|
|
20231115,133800,1208945480,2560,2560,2560,2560,1000
|
|
20231115,133700,1206385480,2560,2565,2565,2560,5046
|
|
20231115,133600,1193467645,2560,2565,2565,2560,1451
|
|
20231115,133500,1189746470,2565,2565,2565,2565,1
|
|
20231115,133400,1189743905,2570,2555,2570,2555,3924
|
|
20231115,133300,1179672070,2555,2570,2575,2555,10515
|
|
20231115,133200,1152721095,2570,2570,2570,2565,170
|
|
20231115,133100,1152284885,2570,2570,2570,2570,36
|
|
20231115,133000,1152192365,2570,2570,2570,2570,802
|
|
20231115,132900,1150131225,2570,2565,2570,2565,3
|
|
20231115,132800,1150123520,2570,2575,2575,2570,4536
|
|
20231115,132700,1138465955,2570,2575,2575,2570,108
|
|
20231115,132600,1138188390,2575,2575,2575,2575,1
|
|
20231115,132500,1138185815,2570,2570,2570,2570,100
|
|
20231115,132400,1137928815,2570,2570,2570,2570,691
|
|
20231115,132300,1136152945,2570,2565,2570,2565,3163
|
|
20231115,132200,1128029035,2560,2565,2565,2560,14521
|
|
20231115,132100,1090839100,2575,2575,2575,2575,5
|
|
20231115,132000,1090826225,2570,2570,2570,2565,965
|
|
20231115,131900,1088348760,2570,2570,2570,2570,40
|
|
20231115,131800,1088245960,2570,2575,2575,2570,785
|
|
20231115,131700,1086228400,2570,2565,2570,2565,143
|
|
20231115,131600,1085860990,2570,2565,2570,2565,1001
|
|
20231115,131500,1083293420,2570,2570,2570,2570,1894
|
|
20231115,131400,1078425840,2570,2570,2570,2570,400
|
|
20231115,131300,1077397840,2575,2575,2575,2575,11
|
|
20231115,131200,1077369515,2570,2575,2575,2570,1001
|
|
20231115,131100,1074796940,2575,2570,2575,2570,504
|
|
20231115,131000,1073501650,2570,2570,2570,2570,0
|
|
20231115,130900,1073501650,2570,2570,2570,2570,1709
|
|
20231115,130800,1069109520,2570,2570,2570,2570,310
|
|
20231115,130700,1068312820,2570,2570,2570,2570,760
|
|
20231115,130600,1066359620,2575,2575,2575,2575,1969
|
|
20231115,130500,1061289445,2575,2575,2575,2575,579
|
|
20231115,130400,1059798520,2575,2575,2575,2575,0
|
|
20231115,130300,1059798520,2575,2575,2575,2575,0
|
|
20231115,130200,1059798520,2575,2575,2575,2575,11
|
|
20231115,130100,1059770195,2575,2570,2575,2570,28
|
|
20231115,130000,1059698220,2575,2575,2575,2575,1
|
|
20231115,125900,1059695645,2575,2575,2575,2575,0
|
|
20231115,125800,1059695645,2575,2570,2575,2570,2004
|
|
20231115,125700,1054545345,2570,2570,2570,2570,0
|
|
20231115,125600,1054545345,2570,2570,2570,2570,269
|
|
20231115,125500,1053854015,2570,2570,2570,2570,190
|
|
20231115,125400,1053365715,2570,2570,2570,2570,2002
|
|
20231115,125300,1048220575,2570,2570,2570,2570,55
|
|
20231115,125200,1048079225,2570,2570,2570,2570,0
|
|
20231115,125100,1048079225,2570,2570,2570,2570,1808
|
|
20231115,125000,1043432665,2575,2580,2580,2575,593
|
|
20231115,124900,1041905675,2575,2575,2575,2575,1150
|
|
20231115,124800,1038944425,2575,2575,2575,2575,1776
|
|
20231115,124700,1034371225,2575,2575,2575,2575,0
|
|
20231115,124600,1034371225,2575,2575,2575,2575,345
|
|
20231115,124500,1033482850,2570,2570,2570,2570,20
|
|
20231115,124400,1033431450,2570,2575,2575,2570,1003
|
|
20231115,124300,1030853725,2575,2575,2575,2575,500
|
|
20231115,124200,1029566225,2575,2575,2575,2570,112
|
|
20231115,124100,1029278270,2570,2570,2570,2570,0
|
|
20231115,124000,1029278270,2570,2570,2570,2570,0
|
|
20231115,123900,1029278270,2570,2570,2570,2570,1
|
|
20231115,123800,1029275700,2570,2570,2570,2570,0
|
|
20231115,123700,1029275700,2570,2570,2575,2570,1283
|
|
20231115,123600,1025977440,2570,2570,2570,2570,212
|
|
20231115,123500,1025432600,2575,2575,2575,2575,0
|
|
20231115,123400,1025432600,2575,2575,2575,2575,0
|
|
20231115,123300,1025432600,2575,2575,2575,2575,1
|
|
20231115,123200,1025430025,2570,2570,2570,2570,1000
|
|
20231115,123100,1022860025,2575,2565,2575,2565,15
|
|
20231115,123000,1022821410,2570,2570,2575,2570,2408
|
|
20231115,122900,1016632800,2570,2575,2575,2565,3396
|
|
20231115,122800,1007898140,2570,2580,2580,2570,1656
|
|
20231115,122700,1003629605,2570,2580,2580,2570,1273
|
|
20231115,122600,1000345275,2575,2575,2580,2575,3476
|
|
20231115,122500,991384600,2570,2575,2575,2570,3199
|
|
20231115,122400,983162175,2570,2570,2570,2570,0
|
|
20231115,122300,983162175,2570,2570,2570,2570,0
|
|
20231115,122200,983162175,2570,2575,2575,2570,3577
|
|
20231115,122100,973963025,2580,2580,2580,2580,831
|
|
20231115,122000,971819045,2580,2580,2580,2580,74
|
|
20231115,121900,971628125,2580,2580,2580,2580,0
|
|
20231115,121800,971628125,2580,2580,2580,2580,0
|
|
20231115,121700,971628125,2580,2580,2580,2580,200
|
|
20231115,121600,971112125,2575,2575,2575,2575,363
|
|
20231115,121500,970177400,2575,2575,2575,2565,1505
|
|
20231115,121400,966309925,2575,2580,2580,2575,5019
|
|
20231115,121300,953385905,2580,2580,2580,2580,29
|
|
20231115,121200,953311085,2580,2575,2580,2575,2
|
|
20231115,121100,953305930,2580,2580,2580,2580,10
|
|
20231115,121000,953280130,2580,2580,2580,2580,8
|
|
20231115,120900,953259490,2580,2580,2580,2580,22
|
|
20231115,120800,953202730,2580,2580,2580,2580,1866
|
|
20231115,120700,948388450,2580,2580,2580,2580,1783
|
|
20231115,120600,943788310,2585,2585,2585,2585,35
|
|
20231115,120500,943697835,2580,2580,2580,2580,28
|
|
20231115,120400,943625595,2580,2585,2585,2580,195
|
|
20231115,120300,943121525,2580,2580,2580,2580,0
|
|
20231115,120200,943121525,2580,2585,2585,2580,121
|
|
20231115,120100,942809340,2585,2585,2585,2585,20
|
|
20231115,120000,942757640,2585,2585,2585,2585,5
|
|
20231115,115900,942744715,2580,2585,2585,2580,121
|
|
20231115,115800,942432480,2585,2585,2585,2585,7
|
|
20231115,115700,942414385,2585,2585,2585,2585,6
|
|
20231115,115600,942398875,2580,2580,2580,2580,2040
|
|
20231115,115500,937135675,2580,2580,2580,2580,440
|
|
20231115,115400,936000475,2580,2580,2580,2580,281
|
|
20231115,115300,935275495,2580,2580,2580,2580,537
|
|
20231115,115200,933890035,2580,2580,2580,2580,143
|
|
20231115,115100,933521095,2580,2580,2580,2580,131
|
|
20231115,115000,933183115,2580,2580,2580,2580,423
|
|
20231115,114900,932091775,2580,2580,2580,2580,0
|
|
20231115,114800,932091775,2580,2580,2580,2580,3
|
|
20231115,114700,932084035,2580,2580,2580,2580,0
|
|
20231115,114600,932084035,2580,2580,2580,2580,0
|
|
20231115,114500,932084035,2580,2580,2580,2580,0
|
|
20231115,114400,932084035,2580,2580,2580,2580,90
|
|
20231115,114300,931851835,2580,2580,2580,2580,859
|
|
20231115,114200,929635615,2580,2580,2580,2580,5
|
|
20231115,114100,929622715,2585,2585,2585,2585,0
|
|
20231115,114000,929622715,2585,2585,2585,2585,37
|
|
20231115,113900,929527070,2580,2580,2580,2580,1865
|
|
20231115,113800,924715370,2580,2580,2580,2580,2627
|
|
20231115,113700,917937710,2580,2580,2580,2580,1498
|
|
20231115,113600,914072870,2580,2580,2580,2580,135
|
|
20231115,113500,913724570,2580,2580,2580,2580,500
|
|
20231115,113400,912434570,2575,2575,2575,2575,800
|
|
20231115,113300,910374570,2580,2580,2580,2580,2701
|
|
20231115,113200,903405990,2575,2580,2580,2575,1332
|
|
20231115,113100,899976080,2575,2575,2575,2575,8
|
|
20231115,113000,899955480,2575,2575,2575,2575,1
|
|
20231115,112900,899952905,2575,2575,2575,2575,350
|
|
20231115,112800,899051655,2575,2575,2575,2575,1310
|
|
20231115,112700,895678405,2580,2580,2580,2580,39
|
|
20231115,112600,895577785,2575,2575,2575,2575,0
|
|
20231115,112500,895577785,2575,2575,2575,2575,30
|
|
20231115,112400,895500535,2575,2575,2575,2575,52
|
|
20231115,112300,895366635,2575,2575,2575,2575,680
|
|
20231115,112200,893615635,2575,2575,2575,2575,1851
|
|
20231115,112100,888849310,2575,2575,2575,2575,1260
|
|
20231115,112000,885604810,2575,2575,2575,2575,100
|
|
20231115,111900,885347310,2580,2575,2580,2575,208
|
|
20231115,111800,884810675,2580,2580,2580,2580,400
|
|
20231115,111700,883778675,2580,2580,2580,2580,0
|
|
20231115,111600,883778675,2580,2580,2580,2580,10
|
|
20231115,111500,883752875,2580,2580,2580,2580,13
|
|
20231115,111400,883719335,2575,2575,2580,2575,2511
|
|
20231115,111300,877253450,2575,2575,2575,2575,2001
|
|
20231115,111200,872100875,2575,2580,2580,2575,214
|
|
20231115,111100,871548855,2580,2575,2580,2575,1468
|
|
20231115,111000,867768750,2575,2575,2575,2575,0
|
|
20231115,110900,867768750,2575,2575,2575,2575,0
|
|
20231115,110800,867768750,2575,2575,2575,2575,4
|
|
20231115,110700,867758450,2575,2575,2575,2575,120
|
|
20231115,110600,867449450,2575,2570,2575,2570,308
|
|
20231115,110500,866657850,2575,2570,2575,2570,68
|
|
20231115,110400,866483005,2570,2570,2570,2570,600
|
|
20231115,110300,864941005,2570,2570,2570,2570,115
|
|
20231115,110200,864645455,2570,2570,2570,2570,1
|
|
20231115,110100,864642885,2570,2570,2570,2570,233
|
|
20231115,110000,864044075,2570,2570,2570,2570,0
|
|
20231115,105900,864044075,2570,2570,2570,2570,55
|
|
20231115,105800,863902725,2570,2560,2570,2560,2598
|
|
20231115,105700,857238665,2555,2560,2560,2555,2412
|
|
20231115,105600,851067675,2560,2565,2565,2560,17
|
|
20231115,105500,851024105,2560,2565,2565,2560,1601
|
|
20231115,105400,846925505,2560,2565,2565,2560,1931
|
|
20231115,105300,841974330,2565,2565,2565,2565,46
|
|
20231115,105200,841856340,2565,2565,2565,2565,128
|
|
20231115,105100,841528020,2565,2565,2565,2565,0
|
|
20231115,105000,841528020,2565,2565,2565,2565,36
|
|
20231115,104900,841435680,2570,2570,2570,2565,1082
|
|
20231115,104800,838658990,2565,2570,2570,2565,694
|
|
20231115,104700,836876410,2570,2570,2570,2570,114
|
|
20231115,104600,836583430,2570,2570,2570,2570,893
|
|
20231115,104500,834288420,2570,2575,2575,2570,1106
|
|
20231115,104400,831445570,2575,2575,2575,2575,30
|
|
20231115,104300,831368320,2580,2580,2580,2580,0
|
|
20231115,104200,831368320,2580,2575,2580,2570,5117
|
|
20231115,104100,818206370,2580,2580,2580,2580,0
|
|
20231115,104000,818206370,2580,2575,2580,2575,171
|
|
20231115,103900,817766040,2575,2575,2575,2575,971
|
|
20231115,103800,815265715,2575,2575,2575,2575,13
|
|
20231115,103700,815232240,2580,2580,2580,2580,0
|
|
20231115,103600,815232240,2580,2575,2580,2575,4
|
|
20231115,103500,815221930,2580,2575,2580,2575,23
|
|
20231115,103400,815162700,2575,2580,2580,2575,2500
|
|
20231115,103300,808724620,2580,2580,2580,2580,2068
|
|
20231115,103200,803389180,2580,2580,2580,2580,40
|
|
20231115,103100,803285980,2585,2580,2585,2580,510
|
|
20231115,103000,801970130,2585,2585,2585,2585,1
|
|
20231115,102900,801967545,2580,2580,2580,2580,383
|
|
20231115,102800,800979405,2585,2585,2585,2585,0
|
|
20231115,102700,800979405,2585,2580,2585,2580,700
|
|
20231115,102600,799169910,2585,2585,2585,2585,6
|
|
20231115,102500,799154400,2580,2580,2580,2580,6829
|
|
20231115,102400,781535580,2580,2575,2580,2575,1745
|
|
20231115,102300,777033760,2575,2575,2575,2575,1
|
|
20231115,102200,777031185,2575,2575,2580,2575,4716
|
|
20231115,102100,764887295,2575,2580,2580,2575,2627
|
|
20231115,102000,758119635,2580,2580,2585,2580,2957
|
|
20231115,101900,750488570,2580,2580,2580,2580,1398
|
|
20231115,101800,746881730,2580,2575,2580,2570,5565
|
|
20231115,101700,732547355,2570,2575,2575,2570,3621
|
|
20231115,101600,723238880,2570,2570,2570,2570,301
|
|
20231115,101500,722465310,2570,2565,2570,2565,3459
|
|
20231115,101400,713576610,2565,2565,2570,2565,2126
|
|
20231115,101300,708122780,2565,2565,2565,2565,634
|
|
20231115,101200,706496570,2565,2565,2565,2565,0
|
|
20231115,101100,706496570,2565,2565,2565,2565,4736
|
|
20231115,101000,694348730,2560,2560,2560,2560,4563
|
|
20231115,100900,682667450,2560,2560,2560,2560,233
|
|
20231115,100800,682070970,2560,2565,2565,2560,4293
|
|
20231115,100700,671077585,2565,2565,2565,2565,2065
|
|
20231115,100600,665780860,2565,2570,2570,2565,1767
|
|
20231115,100500,661248005,2570,2565,2570,2565,2064
|
|
20231115,100400,655944110,2570,2570,2570,2570,58
|
|
20231115,100300,655795050,2570,2565,2570,2565,1739
|
|
20231115,100200,651325825,2565,2565,2565,2565,1863
|
|
20231115,100100,646547230,2565,2565,2565,2565,1519
|
|
20231115,100000,642650995,2560,2570,2570,2560,537
|
|
20231115,095900,641276060,2570,2570,2570,2570,239
|
|
20231115,095800,640661830,2570,2570,2570,2570,4
|
|
20231115,095700,640651550,2570,2570,2570,2570,6
|
|
20231115,095600,640636130,2560,2560,2560,2560,600
|
|
20231115,095500,639100130,2570,2560,2570,2555,6089
|
|
20231115,095400,623491530,2565,2560,2565,2555,595
|
|
20231115,095300,621968750,2565,2555,2565,2555,1063
|
|
20231115,095200,619244505,2555,2555,2560,2555,1900
|
|
20231115,095100,614387505,2560,2560,2560,2560,500
|
|
20231115,095000,613107505,2560,2560,2565,2550,3112
|
|
20231115,094900,605157300,2560,2555,2560,2555,1265
|
|
20231115,094800,601924980,2555,2555,2565,2555,1303
|
|
20231115,094700,598594685,2555,2560,2560,2555,2450
|
|
20231115,094600,592334925,2555,2560,2560,2555,1465
|
|
20231115,094500,588584535,2565,2565,2565,2565,0
|
|
20231115,094400,588584535,2565,2560,2565,2560,1021
|
|
20231115,094300,585966670,2570,2565,2570,2560,391
|
|
20231115,094200,584965560,2570,2565,2570,2565,5694
|
|
20231115,094100,570349315,2565,2570,2570,2565,421
|
|
20231115,094000,569267350,2570,2570,2570,2570,5
|
|
20231115,093900,569254500,2570,2570,2570,2570,43
|
|
20231115,093800,569143990,2570,2570,2570,2570,22
|
|
20231115,093700,569087450,2570,2570,2570,2565,4546
|
|
20231115,093600,557404670,2570,2570,2575,2570,6163
|
|
20231115,093500,541560990,2570,2570,2575,2570,2136
|
|
20231115,093400,536070265,2570,2570,2570,2570,5170
|
|
20231115,093300,522783365,2570,2570,2570,2565,237
|
|
20231115,093200,522174780,2570,2570,2570,2570,1176
|
|
20231115,093100,519152460,2570,2565,2570,2565,2850
|
|
20231115,093000,511830545,2565,2570,2570,2560,321
|
|
20231115,092900,511008395,2565,2550,2570,2550,10752
|
|
20231115,092800,483402515,2560,2560,2565,2545,5656
|
|
20231115,092700,468961795,2560,2560,2560,2555,175
|
|
20231115,092600,468513810,2560,2560,2560,2560,1052
|
|
20231115,092500,465820690,2565,2565,2565,2560,2139
|
|
20231115,092400,460339155,2560,2560,2565,2555,4048
|
|
20231115,092300,449966105,2565,2555,2565,2555,8442
|
|
20231115,092200,428329485,2555,2555,2560,2555,3342
|
|
20231115,092100,419789925,2555,2555,2555,2555,760
|
|
20231115,092000,417848125,2550,2560,2560,2550,1096
|
|
20231115,091900,415044000,2560,2555,2560,2550,2022
|
|
20231115,091800,409880090,2555,2550,2555,2550,210
|
|
20231115,091700,409344085,2545,2560,2560,2540,1002
|
|
20231115,091600,406781880,2550,2535,2555,2535,5190
|
|
20231115,091500,393570440,2550,2550,2550,2530,10898
|
|
20231115,091400,365922885,2540,2545,2550,2540,4317
|
|
20231115,091300,354930550,2550,2555,2555,2550,3361
|
|
20231115,091200,346349750,2560,2555,2560,2555,5959
|
|
20231115,091100,331106120,2560,2550,2560,2535,4381
|
|
20231115,091000,319948620,2555,2555,2555,2550,1304
|
|
20231115,090900,316616920,2555,2555,2560,2550,4476
|
|
20231115,090800,305197420,2560,2555,2560,2550,10622
|
|
20231115,090700,278052230,2550,2535,2550,2535,11938
|
|
20231115,090600,247672865,2535,2535,2535,2530,5242
|
|
20231115,090500,234397740,2540,2540,2540,2535,1771
|
|
20231115,090400,229907640,2535,2545,2550,2535,6045
|
|
20231115,090300,214537770,2545,2530,2550,2525,10262
|
|
20231115,090200,188498330,2530,2515,2530,2510,17282
|
|
20231115,090100,144994865,2515,2540,2545,2515,22865
|
|
20231115,090000,87182795,2540,2550,2560,2540,34195
|