643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,194000,286585850,2830,2830,2830,2830,2576
|
|
20231117,193900,286585850,2830,2830,2830,2830,0
|
|
20231117,193800,286585850,2830,2830,2830,2830,0
|
|
20231117,193700,286585850,2830,2830,2830,2830,0
|
|
20231117,193600,286585850,2830,2830,2830,2830,0
|
|
20231117,193500,286585850,2830,2830,2830,2830,0
|
|
20231117,193400,286585850,2830,2830,2830,2830,0
|
|
20231117,193300,286585850,2830,2830,2830,2830,0
|
|
20231117,193200,286585850,2830,2830,2830,2830,0
|
|
20231117,193100,286585850,2830,2830,2830,2830,0
|
|
20231117,193000,286585850,2830,2830,2830,2830,0
|
|
20231117,192900,286585850,2830,2830,2830,2830,0
|
|
20231117,192800,286585850,2830,2830,2830,2830,0
|
|
20231117,192700,286585850,2830,2830,2830,2830,0
|
|
20231117,192600,286585850,2830,2830,2830,2830,0
|
|
20231117,192500,286585850,2830,2830,2830,2830,0
|
|
20231117,192400,286585850,2830,2830,2830,2830,0
|
|
20231117,192300,286585850,2830,2830,2830,2830,0
|
|
20231117,192200,286585850,2830,2830,2830,2830,0
|
|
20231117,192100,286585850,2830,2830,2830,2830,0
|
|
20231117,192000,286585850,2830,2830,2830,2830,0
|
|
20231117,191900,286585850,2830,2830,2830,2830,0
|
|
20231117,191800,286585850,2830,2830,2830,2830,0
|
|
20231117,191700,286585850,2830,2830,2830,2830,0
|
|
20231117,191600,286585850,2830,2830,2830,2830,0
|
|
20231117,191500,286585850,2830,2830,2830,2830,0
|
|
20231117,191400,286585850,2830,2830,2830,2830,0
|
|
20231117,191300,286585850,2830,2830,2830,2830,0
|
|
20231117,191200,286585850,2830,2830,2830,2830,0
|
|
20231117,191100,286585850,2830,2830,2830,2830,0
|
|
20231117,191000,286585850,2830,2830,2830,2830,2576
|
|
20231117,190900,286585850,2830,2830,2830,2830,0
|
|
20231117,190800,286585850,2830,2830,2830,2830,0
|
|
20231117,190700,286585850,2830,2830,2830,2830,0
|
|
20231117,190600,286585850,2830,2830,2830,2830,0
|
|
20231117,190500,286585850,2830,2830,2830,2830,0
|
|
20231117,190400,286585850,2830,2830,2830,2830,0
|
|
20231117,190300,286585850,2830,2830,2830,2830,0
|
|
20231117,190200,286585850,2830,2830,2830,2830,0
|
|
20231117,190100,286585850,2830,2830,2830,2830,0
|
|
20231117,190000,286585850,2830,2830,2830,2830,0
|
|
20231117,185900,286585850,2830,2830,2830,2830,0
|
|
20231117,185800,286585850,2830,2830,2830,2830,0
|
|
20231117,185700,286585850,2830,2830,2830,2830,0
|
|
20231117,185600,286585850,2830,2830,2830,2830,0
|
|
20231117,185500,286585850,2830,2830,2830,2830,0
|
|
20231117,185400,286585850,2830,2830,2830,2830,0
|
|
20231117,185300,286585850,2830,2830,2830,2830,0
|
|
20231117,185200,286585850,2830,2830,2830,2830,0
|
|
20231117,185100,286585850,2830,2830,2830,2830,0
|
|
20231117,185000,286585850,2830,2830,2830,2830,0
|
|
20231117,184900,286585850,2830,2830,2830,2830,0
|
|
20231117,184800,286585850,2830,2830,2830,2830,0
|
|
20231117,184700,286585850,2830,2830,2830,2830,0
|
|
20231117,184600,286585850,2830,2830,2830,2830,0
|
|
20231117,184500,286585850,2830,2830,2830,2830,0
|
|
20231117,184400,286585850,2830,2830,2830,2830,0
|
|
20231117,184300,286585850,2830,2830,2830,2830,0
|
|
20231117,184200,286585850,2830,2830,2830,2830,0
|
|
20231117,184100,286585850,2830,2830,2830,2830,0
|
|
20231117,184000,286585850,2830,2830,2830,2830,2576
|
|
20231117,183900,286585850,2830,2830,2830,2830,0
|
|
20231117,183800,286585850,2830,2830,2830,2830,0
|
|
20231117,183700,286585850,2830,2830,2830,2830,0
|
|
20231117,183600,286585850,2830,2830,2830,2830,0
|
|
20231117,183500,286585850,2830,2830,2830,2830,0
|
|
20231117,183400,286585850,2830,2830,2830,2830,0
|
|
20231117,183300,286585850,2830,2830,2830,2830,0
|
|
20231117,183200,286585850,2830,2830,2830,2830,0
|
|
20231117,183100,286585850,2830,2830,2830,2830,0
|
|
20231117,183000,286585850,2830,2830,2830,2830,0
|
|
20231117,182900,286585850,2830,2830,2830,2830,0
|
|
20231117,182800,286585850,2830,2830,2830,2830,0
|
|
20231117,182700,286585850,2830,2830,2830,2830,0
|
|
20231117,182600,286585850,2830,2830,2830,2830,0
|
|
20231117,182500,286585850,2830,2830,2830,2830,0
|
|
20231117,182400,286585850,2830,2830,2830,2830,0
|
|
20231117,182300,286585850,2830,2830,2830,2830,0
|
|
20231117,182200,286585850,2830,2830,2830,2830,0
|
|
20231117,182100,286585850,2830,2830,2830,2830,0
|
|
20231117,182000,286585850,2830,2830,2830,2830,0
|
|
20231117,181900,286585850,2830,2830,2830,2830,0
|
|
20231117,181800,286585850,2830,2830,2830,2830,0
|
|
20231117,181700,286585850,2830,2830,2830,2830,0
|
|
20231117,181600,286585850,2830,2830,2830,2830,0
|
|
20231117,181500,286585850,2830,2830,2830,2830,0
|
|
20231117,181400,286585850,2830,2830,2830,2830,0
|
|
20231117,181300,286585850,2830,2830,2830,2830,0
|
|
20231117,181200,286585850,2830,2830,2830,2830,0
|
|
20231117,181100,286585850,2830,2830,2830,2830,0
|
|
20231117,181000,286585850,2830,2830,2830,2830,2576
|
|
20231117,180900,286585850,2830,2830,2830,2830,0
|
|
20231117,180800,286585850,2830,2830,2830,2830,0
|
|
20231117,180700,286585850,2830,2830,2830,2830,0
|
|
20231117,180600,286585850,2830,2830,2830,2830,0
|
|
20231117,180500,286585850,2830,2830,2830,2830,0
|
|
20231117,180400,286585850,2830,2830,2830,2830,0
|
|
20231117,180300,286585850,2830,2830,2830,2830,0
|
|
20231117,180200,286585850,2830,2830,2830,2830,0
|
|
20231117,180100,286585850,2830,2830,2830,2830,0
|
|
20231117,180000,286585850,2830,2830,2830,2830,0
|
|
20231117,175900,286585850,2830,2830,2830,2830,0
|
|
20231117,175800,286585850,2830,2830,2830,2830,0
|
|
20231117,175700,286585850,2830,2830,2830,2830,0
|
|
20231117,175600,286585850,2830,2830,2830,2830,0
|
|
20231117,175500,286585850,2830,2830,2830,2830,0
|
|
20231117,175400,286585850,2830,2830,2830,2830,0
|
|
20231117,175300,286585850,2830,2830,2830,2830,0
|
|
20231117,175200,286585850,2830,2830,2830,2830,0
|
|
20231117,175100,286585850,2830,2830,2830,2830,0
|
|
20231117,175000,286585850,2830,2830,2830,2830,0
|
|
20231117,174900,286585850,2830,2830,2830,2830,0
|
|
20231117,174800,286585850,2830,2830,2830,2830,0
|
|
20231117,174700,286585850,2830,2830,2830,2830,0
|
|
20231117,174600,286585850,2830,2830,2830,2830,0
|
|
20231117,174500,286585850,2830,2830,2830,2830,0
|
|
20231117,174400,286585850,2830,2830,2830,2830,0
|
|
20231117,174300,286585850,2830,2830,2830,2830,0
|
|
20231117,174200,286585850,2830,2830,2830,2830,0
|
|
20231117,174100,286585850,2830,2830,2830,2830,0
|
|
20231117,174000,286585850,2830,2830,2830,2830,2576
|
|
20231117,173900,286585850,2830,2830,2830,2830,0
|
|
20231117,173800,286585850,2830,2830,2830,2830,0
|
|
20231117,173700,286585850,2830,2830,2830,2830,0
|
|
20231117,173600,286585850,2830,2830,2830,2830,0
|
|
20231117,173500,286585850,2830,2830,2830,2830,0
|
|
20231117,173400,286585850,2830,2830,2830,2830,0
|
|
20231117,173300,286585850,2830,2830,2830,2830,0
|
|
20231117,173200,286585850,2830,2830,2830,2830,0
|
|
20231117,173100,286585850,2830,2830,2830,2830,0
|
|
20231117,173000,286585850,2830,2830,2830,2830,0
|
|
20231117,172900,286585850,2830,2830,2830,2830,0
|
|
20231117,172800,286585850,2830,2830,2830,2830,0
|
|
20231117,172700,286585850,2830,2830,2830,2830,0
|
|
20231117,172600,286585850,2830,2830,2830,2830,0
|
|
20231117,172500,286585850,2830,2830,2830,2830,0
|
|
20231117,172400,286585850,2830,2830,2830,2830,0
|
|
20231117,172300,286585850,2830,2830,2830,2830,0
|
|
20231117,172200,286585850,2830,2830,2830,2830,0
|
|
20231117,172100,286585850,2830,2830,2830,2830,0
|
|
20231117,172000,286585850,2830,2830,2830,2830,0
|
|
20231117,171900,286585850,2830,2830,2830,2830,0
|
|
20231117,171800,286585850,2830,2830,2830,2830,0
|
|
20231117,171700,286585850,2830,2830,2830,2830,0
|
|
20231117,171600,286585850,2830,2830,2830,2830,0
|
|
20231117,171500,286585850,2830,2830,2830,2830,0
|
|
20231117,171400,286585850,2830,2830,2830,2830,0
|
|
20231117,171300,286585850,2830,2830,2830,2830,0
|
|
20231117,171200,286585850,2830,2830,2830,2830,0
|
|
20231117,171100,286585850,2830,2830,2830,2830,0
|
|
20231117,171000,286585850,2830,2830,2830,2830,2576
|
|
20231117,170900,286585850,2830,2830,2830,2830,0
|
|
20231117,170800,286585850,2830,2830,2830,2830,0
|
|
20231117,170700,286585850,2830,2830,2830,2830,0
|
|
20231117,170600,286585850,2830,2830,2830,2830,0
|
|
20231117,170500,286585850,2830,2830,2830,2830,0
|
|
20231117,170400,286585850,2830,2830,2830,2830,0
|
|
20231117,170300,286585850,2830,2830,2830,2830,0
|
|
20231117,170200,286585850,2830,2830,2830,2830,0
|
|
20231117,170100,286585850,2830,2830,2830,2830,0
|
|
20231117,170000,286585850,2830,2830,2830,2830,0
|
|
20231117,165900,286585850,2830,2830,2830,2830,0
|
|
20231117,165800,286585850,2830,2830,2830,2830,0
|
|
20231117,165700,286585850,2830,2830,2830,2830,0
|
|
20231117,165600,286585850,2830,2830,2830,2830,0
|
|
20231117,165500,286585850,2830,2830,2830,2830,0
|
|
20231117,165400,286585850,2830,2830,2830,2830,0
|
|
20231117,165300,286585850,2830,2830,2830,2830,0
|
|
20231117,165200,286585850,2830,2830,2830,2830,0
|
|
20231117,165100,286585850,2830,2830,2830,2830,0
|
|
20231117,165000,286585850,2830,2830,2830,2830,0
|
|
20231117,164900,286585850,2830,2830,2830,2830,0
|
|
20231117,164800,286585850,2830,2830,2830,2830,0
|
|
20231117,164700,286585850,2830,2830,2830,2830,0
|
|
20231117,164600,286585850,2830,2830,2830,2830,0
|
|
20231117,164500,286585850,2830,2830,2830,2830,0
|
|
20231117,164400,286585850,2830,2830,2830,2830,0
|
|
20231117,164300,286585850,2830,2830,2830,2830,0
|
|
20231117,164200,286585850,2830,2830,2830,2830,0
|
|
20231117,164100,286585850,2830,2830,2830,2830,0
|
|
20231117,164000,286585850,2830,2830,2830,2830,2576
|
|
20231117,163900,286585850,2830,2830,2830,2830,0
|
|
20231117,163800,286585850,2830,2830,2830,2830,0
|
|
20231117,163700,286585850,2830,2830,2830,2830,0
|
|
20231117,163600,286585850,2830,2830,2830,2830,0
|
|
20231117,163500,286585850,2830,2830,2830,2830,0
|
|
20231117,163400,286585850,2830,2830,2830,2830,0
|
|
20231117,163300,286585850,2830,2830,2830,2830,0
|
|
20231117,163200,286585850,2830,2830,2830,2830,0
|
|
20231117,163100,286585850,2830,2830,2830,2830,0
|
|
20231117,163000,286585850,2830,2830,2830,2830,0
|
|
20231117,162900,286585850,2830,2830,2830,2830,0
|
|
20231117,162800,286585850,2830,2830,2830,2830,0
|
|
20231117,162700,286585850,2830,2830,2830,2830,0
|
|
20231117,162600,286585850,2830,2830,2830,2830,0
|
|
20231117,162500,286585850,2830,2830,2830,2830,0
|
|
20231117,162400,286585850,2830,2830,2830,2830,0
|
|
20231117,162300,286585850,2830,2830,2830,2830,0
|
|
20231117,162200,286585850,2830,2830,2830,2830,0
|
|
20231117,162100,286585850,2830,2830,2830,2830,0
|
|
20231117,162000,286585850,2830,2830,2830,2830,0
|
|
20231117,161900,286585850,2830,2830,2830,2830,0
|
|
20231117,161800,286585850,2830,2830,2830,2830,0
|
|
20231117,161700,286585850,2830,2830,2830,2830,0
|
|
20231117,161600,286585850,2830,2830,2830,2830,0
|
|
20231117,161500,286585850,2830,2830,2830,2830,0
|
|
20231117,161400,286585850,2830,2830,2830,2830,0
|
|
20231117,161300,286585850,2830,2830,2830,2830,0
|
|
20231117,161200,286585850,2830,2830,2830,2830,0
|
|
20231117,161100,286585850,2830,2830,2830,2830,0
|
|
20231117,161000,286585850,2830,2830,2830,2830,2576
|
|
20231117,160900,286585850,2830,2830,2830,2830,0
|
|
20231117,160800,286585850,2830,2830,2830,2830,0
|
|
20231117,160700,286585850,2830,2830,2830,2830,0
|
|
20231117,160600,286585850,2830,2830,2830,2830,0
|
|
20231117,160500,286585850,2830,2830,2830,2830,0
|
|
20231117,160400,286585850,2830,2830,2830,2830,0
|
|
20231117,160300,286585850,2830,2830,2830,2830,0
|
|
20231117,160200,286585850,2830,2830,2830,2830,0
|
|
20231117,160100,286585850,2830,2830,2830,2830,0
|
|
20231117,160000,286585850,2830,2830,2830,2830,0
|
|
20231117,155900,286585850,2830,2830,2830,2830,0
|
|
20231117,155800,286585850,2830,2830,2830,2830,0
|
|
20231117,155700,286585850,2830,2830,2830,2830,0
|
|
20231117,155600,286585850,2830,2830,2830,2830,0
|
|
20231117,155500,286585850,2830,2830,2830,2830,0
|
|
20231117,155400,286585850,2830,2830,2830,2830,0
|
|
20231117,155300,286585850,2830,2830,2830,2830,0
|
|
20231117,155200,286585850,2830,2830,2830,2830,0
|
|
20231117,155100,286585850,2830,2830,2830,2830,0
|
|
20231117,155000,286585850,2830,2830,2830,2830,0
|
|
20231117,154900,286585850,2830,2830,2830,2830,0
|
|
20231117,154800,286585850,2830,2830,2830,2830,0
|
|
20231117,154700,286585850,2830,2830,2830,2830,0
|
|
20231117,154600,286585850,2830,2830,2830,2830,0
|
|
20231117,154500,286585850,2830,2830,2830,2830,0
|
|
20231117,154400,286585850,2830,2830,2830,2830,0
|
|
20231117,154300,286585850,2830,2830,2830,2830,0
|
|
20231117,154200,286585850,2830,2830,2830,2830,0
|
|
20231117,154100,286585850,2830,2830,2830,2830,0
|
|
20231117,154000,286585850,2830,2830,2830,2830,2576
|
|
20231117,153900,286585850,2830,2830,2830,2830,0
|
|
20231117,153800,286585850,2830,2830,2830,2830,0
|
|
20231117,153700,286585850,2830,2830,2830,2830,0
|
|
20231117,153600,286585850,2830,2830,2830,2830,0
|
|
20231117,153500,286585850,2830,2830,2830,2830,0
|
|
20231117,153400,286585850,2830,2830,2830,2830,0
|
|
20231117,153300,286585850,2830,2830,2830,2830,0
|
|
20231117,153200,286585850,2830,2830,2830,2830,0
|
|
20231117,153100,286585850,2830,2830,2830,2830,0
|
|
20231117,153000,286585850,2830,2830,2830,2830,2576
|
|
20231117,152900,279295770,2830,2830,2830,2830,0
|
|
20231117,152800,279295770,2830,2830,2830,2830,0
|
|
20231117,152700,279295770,2830,2830,2830,2830,0
|
|
20231117,152600,279295770,2830,2830,2830,2830,0
|
|
20231117,152500,279295770,2830,2830,2830,2830,0
|
|
20231117,152400,279295770,2830,2830,2830,2830,0
|
|
20231117,152300,279295770,2830,2830,2830,2830,0
|
|
20231117,152200,279295770,2830,2830,2830,2830,0
|
|
20231117,152100,279295770,2830,2830,2830,2830,0
|
|
20231117,152000,279295770,2830,2830,2830,2830,0
|
|
20231117,151900,279295770,2830,2815,2830,2815,467
|
|
20231117,151800,277977980,2820,2820,2820,2820,0
|
|
20231117,151700,277977980,2820,2820,2820,2820,163
|
|
20231117,151600,277518320,2820,2815,2820,2815,139
|
|
20231117,151500,277126535,2815,2815,2815,2815,10
|
|
20231117,151400,277098385,2815,2815,2815,2815,1
|
|
20231117,151300,277095570,2815,2815,2815,2815,943
|
|
20231117,151200,274441025,2815,2820,2820,2815,202
|
|
20231117,151100,273872385,2820,2820,2820,2815,2190
|
|
20231117,151000,267704840,2820,2830,2830,2820,593
|
|
20231117,150900,266029765,2825,2825,2825,2825,0
|
|
20231117,150800,266029765,2825,2825,2825,2825,423
|
|
20231117,150700,264834790,2825,2825,2825,2825,500
|
|
20231117,150600,263422290,2825,2815,2825,2815,1177
|
|
20231117,150500,260107265,2815,2820,2820,2815,500
|
|
20231117,150400,258699760,2815,2815,2815,2815,0
|
|
20231117,150300,258699760,2815,2825,2825,2815,1618
|
|
20231117,150200,254137775,2825,2825,2825,2825,0
|
|
20231117,150100,254137775,2825,2825,2825,2825,0
|
|
20231117,150000,254137775,2825,2830,2830,2825,148
|
|
20231117,145900,253719070,2830,2820,2830,2820,582
|
|
20231117,145800,252076230,2820,2820,2820,2820,1
|
|
20231117,145700,252073410,2815,2815,2815,2815,0
|
|
20231117,145600,252073410,2815,2815,2815,2815,3747
|
|
20231117,145500,241525605,2815,2815,2815,2815,0
|
|
20231117,145400,241525605,2815,2815,2815,2815,0
|
|
20231117,145300,241525605,2815,2815,2815,2815,0
|
|
20231117,145200,241525605,2815,2815,2815,2815,0
|
|
20231117,145100,241525605,2815,2815,2815,2815,0
|
|
20231117,145000,241525605,2815,2815,2815,2815,101
|
|
20231117,144900,241241290,2825,2825,2825,2825,0
|
|
20231117,144800,241241290,2825,2825,2825,2825,30
|
|
20231117,144700,241156540,2830,2830,2830,2830,0
|
|
20231117,144600,241156540,2830,2820,2830,2820,3500
|
|
20231117,144500,231263085,2820,2820,2820,2820,0
|
|
20231117,144400,231263085,2820,2820,2820,2820,980
|
|
20231117,144300,228499485,2820,2820,2820,2820,0
|
|
20231117,144200,228499485,2820,2820,2820,2815,209
|
|
20231117,144100,227910600,2820,2820,2820,2820,20
|
|
20231117,144000,227854200,2825,2825,2825,2825,0
|
|
20231117,143900,227854200,2825,2825,2825,2825,93
|
|
20231117,143800,227591475,2825,2825,2825,2825,1
|
|
20231117,143700,227588650,2820,2820,2820,2820,0
|
|
20231117,143600,227588650,2820,2820,2820,2820,17
|
|
20231117,143500,227540710,2820,2820,2820,2820,0
|
|
20231117,143400,227540710,2820,2820,2820,2815,502
|
|
20231117,143300,226127570,2820,2820,2820,2820,11
|
|
20231117,143200,226096550,2820,2820,2820,2820,0
|
|
20231117,143100,226096550,2820,2820,2820,2820,563
|
|
20231117,143000,224508890,2820,2820,2820,2820,0
|
|
20231117,142900,224508890,2820,2820,2820,2820,0
|
|
20231117,142800,224508890,2820,2820,2820,2820,0
|
|
20231117,142700,224508890,2820,2820,2820,2820,0
|
|
20231117,142600,224508890,2820,2820,2820,2820,0
|
|
20231117,142500,224508890,2820,2820,2820,2820,0
|
|
20231117,142400,224508890,2820,2820,2820,2820,0
|
|
20231117,142300,224508890,2820,2820,2820,2820,1
|
|
20231117,142200,224506070,2815,2820,2820,2815,50
|
|
20231117,142100,224365305,2815,2815,2815,2815,0
|
|
20231117,142000,224365305,2815,2815,2815,2815,0
|
|
20231117,141900,224365305,2815,2825,2825,2815,31
|
|
20231117,141800,224277875,2815,2820,2825,2815,22
|
|
20231117,141700,224215830,2815,2815,2815,2815,1
|
|
20231117,141600,224213015,2815,2820,2820,2815,500
|
|
20231117,141500,222804930,2825,2825,2825,2825,5
|
|
20231117,141400,222790805,2825,2825,2825,2825,5
|
|
20231117,141300,222776680,2825,2825,2825,2825,30
|
|
20231117,141200,222691930,2820,2820,2820,2820,0
|
|
20231117,141100,222691930,2820,2820,2820,2820,1
|
|
20231117,141000,222689110,2820,2820,2820,2820,0
|
|
20231117,140900,222689110,2820,2815,2820,2815,32
|
|
20231117,140800,222599025,2815,2815,2815,2815,0
|
|
20231117,140700,222599025,2815,2815,2815,2815,0
|
|
20231117,140600,222599025,2815,2815,2815,2815,0
|
|
20231117,140500,222599025,2815,2815,2815,2815,0
|
|
20231117,140400,222599025,2815,2815,2815,2815,2
|
|
20231117,140300,222593395,2815,2815,2815,2815,10
|
|
20231117,140200,222565245,2815,2815,2815,2815,1
|
|
20231117,140100,222562430,2815,2820,2820,2815,325
|
|
20231117,140000,221646610,2820,2825,2825,2820,352
|
|
20231117,135900,220653965,2825,2825,2825,2825,25
|
|
20231117,135800,220583340,2825,2825,2825,2825,139
|
|
20231117,135700,220190665,2825,2825,2825,2825,0
|
|
20231117,135600,220190665,2825,2825,2825,2825,701
|
|
20231117,135500,218210340,2825,2825,2825,2825,2
|
|
20231117,135400,218204690,2830,2830,2830,2830,10
|
|
20231117,135300,218176390,2825,2825,2825,2825,0
|
|
20231117,135200,218176390,2825,2825,2825,2825,173
|
|
20231117,135100,217687665,2825,2825,2825,2825,0
|
|
20231117,135000,217687665,2825,2825,2825,2825,0
|
|
20231117,134900,217687665,2825,2825,2825,2825,0
|
|
20231117,134800,217687665,2825,2825,2825,2825,0
|
|
20231117,134700,217687665,2825,2825,2825,2825,0
|
|
20231117,134600,217687665,2825,2825,2825,2825,0
|
|
20231117,134500,217687665,2825,2825,2825,2825,0
|
|
20231117,134400,217687665,2825,2825,2825,2825,0
|
|
20231117,134300,217687665,2825,2825,2825,2825,327
|
|
20231117,134200,216763890,2825,2825,2825,2825,0
|
|
20231117,134100,216763890,2825,2825,2825,2825,0
|
|
20231117,134000,216763890,2825,2825,2825,2825,0
|
|
20231117,133900,216763890,2825,2825,2825,2825,0
|
|
20231117,133800,216763890,2825,2825,2825,2825,31
|
|
20231117,133700,216676315,2830,2830,2830,2830,1
|
|
20231117,133600,216673485,2825,2825,2825,2825,15
|
|
20231117,133500,216631110,2825,2825,2825,2825,40
|
|
20231117,133400,216518110,2825,2825,2825,2825,0
|
|
20231117,133300,216518110,2825,2825,2825,2825,0
|
|
20231117,133200,216518110,2825,2825,2825,2825,0
|
|
20231117,133100,216518110,2825,2825,2825,2825,23
|
|
20231117,133000,216453135,2830,2830,2830,2830,0
|
|
20231117,132900,216453135,2830,2830,2830,2830,0
|
|
20231117,132800,216453135,2830,2830,2830,2830,0
|
|
20231117,132700,216453135,2830,2830,2830,2830,0
|
|
20231117,132600,216453135,2830,2830,2830,2830,363
|
|
20231117,132500,215425845,2830,2830,2830,2830,10
|
|
20231117,132400,215397545,2830,2830,2830,2830,1
|
|
20231117,132300,215394715,2830,2830,2830,2830,0
|
|
20231117,132200,215394715,2830,2830,2830,2830,0
|
|
20231117,132100,215394715,2830,2830,2830,2830,0
|
|
20231117,132000,215394715,2830,2830,2830,2830,0
|
|
20231117,131900,215394715,2830,2830,2830,2830,200
|
|
20231117,131800,214828715,2840,2840,2840,2840,0
|
|
20231117,131700,214828715,2840,2840,2840,2840,0
|
|
20231117,131600,214828715,2840,2840,2840,2840,0
|
|
20231117,131500,214828715,2840,2840,2840,2840,0
|
|
20231117,131400,214828715,2840,2840,2840,2840,0
|
|
20231117,131300,214828715,2840,2840,2840,2840,0
|
|
20231117,131200,214828715,2840,2840,2840,2840,0
|
|
20231117,131100,214828715,2840,2840,2840,2840,0
|
|
20231117,131000,214828715,2840,2840,2840,2840,0
|
|
20231117,130900,214828715,2840,2840,2840,2840,0
|
|
20231117,130800,214828715,2840,2840,2840,2840,0
|
|
20231117,130700,214828715,2840,2840,2840,2840,0
|
|
20231117,130600,214828715,2840,2840,2840,2840,0
|
|
20231117,130500,214828715,2840,2840,2840,2840,0
|
|
20231117,130400,214828715,2840,2835,2840,2835,320
|
|
20231117,130300,213920085,2835,2835,2835,2835,0
|
|
20231117,130200,213920085,2835,2835,2835,2835,0
|
|
20231117,130100,213920085,2835,2835,2835,2835,1
|
|
20231117,130000,213917250,2825,2825,2825,2825,0
|
|
20231117,125900,213917250,2825,2825,2825,2825,0
|
|
20231117,125800,213917250,2825,2825,2825,2825,1
|
|
20231117,125700,213914425,2825,2825,2825,2825,0
|
|
20231117,125600,213914425,2825,2825,2825,2825,0
|
|
20231117,125500,213914425,2825,2825,2825,2825,0
|
|
20231117,125400,213914425,2825,2825,2825,2825,5
|
|
20231117,125300,213900300,2825,2825,2825,2825,15
|
|
20231117,125200,213857925,2825,2830,2835,2825,102
|
|
20231117,125100,213568810,2830,2830,2830,2830,567
|
|
20231117,125000,211964200,2830,2830,2830,2830,1
|
|
20231117,124900,211961370,2830,2835,2835,2830,29
|
|
20231117,124800,211879240,2830,2830,2830,2830,0
|
|
20231117,124700,211879240,2830,2830,2830,2830,0
|
|
20231117,124600,211879240,2830,2830,2830,2830,20
|
|
20231117,124500,211822640,2830,2830,2830,2830,88
|
|
20231117,124400,211573600,2835,2835,2835,2835,0
|
|
20231117,124300,211573600,2835,2835,2835,2835,0
|
|
20231117,124200,211573600,2835,2835,2835,2835,4
|
|
20231117,124100,211562260,2835,2835,2835,2835,9
|
|
20231117,124000,211536745,2825,2830,2830,2825,1080
|
|
20231117,123900,208485715,2840,2840,2840,2840,0
|
|
20231117,123800,208485715,2840,2840,2840,2840,0
|
|
20231117,123700,208485715,2840,2840,2840,2840,10
|
|
20231117,123600,208457315,2840,2840,2840,2840,8
|
|
20231117,123500,208434595,2840,2845,2845,2835,52
|
|
20231117,123400,208286985,2845,2845,2845,2845,36
|
|
20231117,123300,208184565,2845,2840,2845,2840,163
|
|
20231117,123200,207721580,2835,2820,2835,2820,768
|
|
20231117,123100,205551640,2815,2815,2815,2815,1898
|
|
20231117,123000,200208770,2815,2815,2815,2815,0
|
|
20231117,122900,200208770,2815,2815,2815,2815,0
|
|
20231117,122800,200208770,2815,2815,2815,2815,77
|
|
20231117,122700,199992015,2815,2815,2815,2815,18
|
|
20231117,122600,199941345,2815,2815,2815,2815,0
|
|
20231117,122500,199941345,2815,2815,2815,2815,32
|
|
20231117,122400,199851265,2815,2815,2815,2815,68
|
|
20231117,122300,199659845,2815,2815,2815,2815,10
|
|
20231117,122200,199631695,2815,2815,2815,2815,0
|
|
20231117,122100,199631695,2815,2815,2815,2815,0
|
|
20231117,122000,199631695,2815,2815,2815,2815,0
|
|
20231117,121900,199631695,2815,2810,2815,2810,4
|
|
20231117,121800,199620440,2810,2810,2810,2810,2
|
|
20231117,121700,199614820,2805,2805,2805,2805,0
|
|
20231117,121600,199614820,2805,2805,2805,2805,0
|
|
20231117,121500,199614820,2805,2805,2805,2805,0
|
|
20231117,121400,199614820,2805,2805,2805,2805,0
|
|
20231117,121300,199614820,2805,2805,2805,2805,0
|
|
20231117,121200,199614820,2805,2805,2805,2805,500
|
|
20231117,121100,198212320,2805,2805,2805,2805,1089
|
|
20231117,121000,195157675,2800,2800,2800,2800,0
|
|
20231117,120900,195157675,2800,2800,2800,2800,0
|
|
20231117,120800,195157675,2800,2800,2800,2800,0
|
|
20231117,120700,195157675,2800,2800,2800,2800,5
|
|
20231117,120600,195143675,2800,2800,2800,2800,0
|
|
20231117,120500,195143675,2800,2800,2800,2800,207
|
|
20231117,120400,194564075,2805,2805,2805,2805,2
|
|
20231117,120300,194558465,2805,2805,2805,2805,2
|
|
20231117,120200,194552855,2800,2805,2805,2800,1931
|
|
20231117,120100,189143990,2810,2810,2810,2810,100
|
|
20231117,120000,188862990,2810,2810,2810,2810,0
|
|
20231117,115900,188862990,2810,2810,2810,2810,0
|
|
20231117,115800,188862990,2810,2810,2810,2810,0
|
|
20231117,115700,188862990,2810,2810,2810,2810,0
|
|
20231117,115600,188862990,2810,2810,2810,2810,50
|
|
20231117,115500,188722490,2805,2810,2810,2805,1058
|
|
20231117,115400,185753675,2815,2815,2815,2815,116
|
|
20231117,115300,185427135,2815,2815,2815,2815,5
|
|
20231117,115200,185413060,2810,2810,2810,2810,0
|
|
20231117,115100,185413060,2810,2810,2810,2810,0
|
|
20231117,115000,185413060,2810,2815,2815,2810,12
|
|
20231117,114900,185379290,2815,2815,2815,2815,18
|
|
20231117,114800,185328620,2810,2810,2810,2810,0
|
|
20231117,114700,185328620,2810,2810,2810,2810,0
|
|
20231117,114600,185328620,2810,2810,2810,2810,0
|
|
20231117,114500,185328620,2810,2810,2810,2810,604
|
|
20231117,114400,183631380,2815,2815,2815,2815,0
|
|
20231117,114300,183631380,2815,2815,2815,2815,0
|
|
20231117,114200,183631380,2815,2815,2815,2815,0
|
|
20231117,114100,183631380,2815,2815,2815,2815,1
|
|
20231117,114000,183628565,2815,2815,2815,2815,0
|
|
20231117,113900,183628565,2815,2815,2815,2815,0
|
|
20231117,113800,183628565,2815,2815,2815,2815,161
|
|
20231117,113700,183175350,2820,2825,2825,2820,213
|
|
20231117,113600,182574480,2825,2825,2825,2825,0
|
|
20231117,113500,182574480,2825,2825,2825,2825,0
|
|
20231117,113400,182574480,2825,2825,2825,2825,0
|
|
20231117,113300,182574480,2825,2825,2825,2825,0
|
|
20231117,113200,182574480,2825,2825,2825,2825,0
|
|
20231117,113100,182574480,2825,2825,2825,2825,0
|
|
20231117,113000,182574480,2825,2825,2825,2825,0
|
|
20231117,112900,182574480,2825,2825,2825,2825,1
|
|
20231117,112800,182571655,2830,2830,2830,2830,6
|
|
20231117,112700,182554675,2830,2830,2830,2830,7
|
|
20231117,112600,182534865,2830,2830,2830,2830,0
|
|
20231117,112500,182534865,2830,2830,2830,2830,0
|
|
20231117,112400,182534865,2830,2830,2830,2830,0
|
|
20231117,112300,182534865,2830,2825,2830,2825,158
|
|
20231117,112200,182088475,2820,2820,2820,2820,147
|
|
20231117,112100,181673935,2820,2820,2820,2820,8
|
|
20231117,112000,181651375,2810,2810,2815,2810,1172
|
|
20231117,111900,178357290,2805,2805,2805,2805,0
|
|
20231117,111800,178357290,2805,2805,2805,2805,0
|
|
20231117,111700,178357290,2805,2805,2805,2805,0
|
|
20231117,111600,178357290,2805,2805,2805,2805,0
|
|
20231117,111500,178357290,2805,2805,2805,2805,0
|
|
20231117,111400,178357290,2805,2805,2805,2805,0
|
|
20231117,111300,178357290,2805,2805,2805,2805,0
|
|
20231117,111200,178357290,2805,2805,2805,2805,122
|
|
20231117,111100,178015080,2805,2805,2805,2805,5
|
|
20231117,111000,178001055,2805,2805,2805,2805,10
|
|
20231117,110900,177973005,2800,2800,2800,2800,0
|
|
20231117,110800,177973005,2800,2800,2800,2800,0
|
|
20231117,110700,177973005,2800,2800,2800,2800,420
|
|
20231117,110600,176797005,2805,2805,2805,2805,0
|
|
20231117,110500,176797005,2805,2805,2805,2805,107
|
|
20231117,110400,176496870,2795,2795,2795,2795,0
|
|
20231117,110300,176496870,2795,2795,2795,2795,0
|
|
20231117,110200,176496870,2795,2795,2795,2795,67
|
|
20231117,110100,176309605,2800,2800,2800,2800,201
|
|
20231117,110000,175746805,2805,2805,2805,2805,7
|
|
20231117,105900,175727170,2805,2800,2805,2795,4384
|
|
20231117,105800,163454700,2805,2805,2805,2805,10
|
|
20231117,105700,163426650,2805,2805,2805,2805,88
|
|
20231117,105600,163179810,2805,2805,2805,2805,639
|
|
20231117,105500,161387415,2805,2805,2805,2805,49
|
|
20231117,105400,161249970,2805,2805,2805,2805,305
|
|
20231117,105300,160394445,2805,2805,2805,2805,106
|
|
20231117,105200,160097115,2805,2805,2805,2805,0
|
|
20231117,105100,160097115,2805,2805,2805,2805,0
|
|
20231117,105000,160097115,2805,2805,2805,2805,0
|
|
20231117,104900,160097115,2805,2805,2805,2805,420
|
|
20231117,104800,158919015,2810,2810,2810,2810,99
|
|
20231117,104700,158640825,2810,2810,2810,2810,0
|
|
20231117,104600,158640825,2810,2810,2810,2810,0
|
|
20231117,104500,158640825,2810,2810,2810,2810,0
|
|
20231117,104400,158640825,2810,2810,2810,2810,481
|
|
20231117,104300,157289215,2820,2820,2820,2820,0
|
|
20231117,104200,157289215,2820,2820,2820,2820,150
|
|
20231117,104100,156866215,2820,2820,2820,2820,0
|
|
20231117,104000,156866215,2820,2820,2820,2820,0
|
|
20231117,103900,156866215,2820,2820,2820,2820,0
|
|
20231117,103800,156866215,2820,2815,2820,2815,30
|
|
20231117,103700,156781640,2810,2820,2820,2810,420
|
|
20231117,103600,155601240,2820,2820,2820,2820,1
|
|
20231117,103500,155598420,2810,2810,2810,2810,0
|
|
20231117,103400,155598420,2810,2810,2810,2810,0
|
|
20231117,103300,155598420,2810,2810,2810,2810,141
|
|
20231117,103200,155202210,2815,2820,2820,2815,12
|
|
20231117,103100,155168390,2815,2820,2820,2815,68
|
|
20231117,103000,154976705,2820,2815,2820,2815,47
|
|
20231117,102900,154844380,2815,2805,2815,2805,24
|
|
20231117,102800,154776990,2800,2800,2800,2800,0
|
|
20231117,102700,154776990,2800,2820,2820,2800,7588
|
|
20231117,102600,133499290,2830,2820,2830,2815,1049
|
|
20231117,102500,130543340,2820,2820,2820,2820,10
|
|
20231117,102400,130515140,2820,2820,2820,2820,9
|
|
20231117,102300,130489760,2825,2825,2825,2825,0
|
|
20231117,102200,130489760,2825,2830,2830,2825,30
|
|
20231117,102100,130404920,2835,2835,2835,2835,1100
|
|
20231117,102000,127286420,2835,2835,2835,2835,0
|
|
20231117,101900,127286420,2835,2835,2835,2835,2
|
|
20231117,101800,127280750,2835,2835,2835,2835,10
|
|
20231117,101700,127252400,2835,2835,2835,2830,323
|
|
20231117,101600,126338210,2840,2840,2840,2840,9
|
|
20231117,101500,126312650,2845,2845,2845,2840,9
|
|
20231117,101400,126287050,2830,2835,2835,2830,69
|
|
20231117,101300,126091760,2830,2830,2830,2830,50
|
|
20231117,101200,125950260,2830,2845,2845,2830,384
|
|
20231117,101100,124862495,2850,2850,2850,2850,3
|
|
20231117,101000,124853945,2850,2850,2850,2850,5
|
|
20231117,100900,124839695,2845,2850,2850,2845,68
|
|
20231117,100800,124646145,2850,2850,2850,2850,30
|
|
20231117,100700,124560645,2850,2850,2850,2850,46
|
|
20231117,100600,124429545,2860,2860,2860,2860,23
|
|
20231117,100500,124363765,2865,2865,2865,2860,628
|
|
20231117,100400,122564570,2865,2865,2865,2865,36
|
|
20231117,100300,122461430,2865,2865,2865,2865,52
|
|
20231117,100200,122312450,2865,2865,2865,2865,12
|
|
20231117,100100,122278070,2860,2860,2860,2860,24
|
|
20231117,100000,122209430,2865,2860,2865,2860,197
|
|
20231117,095900,121645860,2860,2865,2865,2860,106
|
|
20231117,095800,121342285,2865,2850,2865,2850,655
|
|
20231117,095700,119474685,2845,2845,2845,2845,168
|
|
20231117,095600,118996725,2845,2845,2845,2845,0
|
|
20231117,095500,118996725,2845,2845,2845,2845,0
|
|
20231117,095400,118996725,2845,2845,2845,2845,0
|
|
20231117,095300,118996725,2845,2845,2845,2845,0
|
|
20231117,095200,118996725,2845,2845,2845,2845,55
|
|
20231117,095100,118840250,2845,2845,2845,2845,386
|
|
20231117,095000,117742080,2835,2830,2835,2830,192
|
|
20231117,094900,117198470,2830,2820,2830,2820,364
|
|
20231117,094800,116170275,2820,2820,2820,2820,369
|
|
20231117,094700,115129695,2820,2820,2820,2820,1639
|
|
20231117,094600,110507715,2820,2820,2820,2820,0
|
|
20231117,094500,110507715,2820,2810,2820,2810,405
|
|
20231117,094400,109369535,2810,2810,2810,2810,178
|
|
20231117,094300,108869355,2810,2800,2810,2800,213
|
|
20231117,094200,108272245,2800,2800,2800,2800,2000
|
|
20231117,094100,102672245,2800,2805,2805,2800,934
|
|
20231117,094000,100056965,2805,2805,2805,2805,282
|
|
20231117,093900,99265955,2805,2805,2805,2805,102
|
|
20231117,093800,98979845,2805,2805,2810,2800,2861
|
|
20231117,093700,90959520,2810,2810,2815,2810,451
|
|
20231117,093600,89692205,2810,2815,2815,2810,211
|
|
20231117,093500,89099210,2815,2825,2825,2815,1160
|
|
20231117,093400,85830805,2830,2825,2830,2820,569
|
|
20231117,093300,84225840,2830,2825,2830,2825,12
|
|
20231117,093200,84191935,2825,2830,2835,2825,1119
|
|
20231117,093100,81026975,2825,2855,2855,2825,16579
|
|
20231117,093000,33929440,2855,2870,2870,2855,3268
|
|
20231117,092900,24588830,2875,2875,2875,2865,62
|
|
20231117,092800,24411075,2870,2870,2870,2870,155
|
|
20231117,092700,23966225,2865,2865,2865,2865,95
|
|
20231117,092600,23694050,2865,2865,2865,2865,30
|
|
20231117,092500,23608100,2855,2870,2870,2855,1223
|
|
20231117,092400,20110255,2870,2870,2870,2870,2
|
|
20231117,092300,20104515,2870,2875,2875,2870,197
|
|
20231117,092200,19539090,2880,2880,2880,2880,63
|
|
20231117,092100,19357650,2875,2875,2875,2875,5
|
|
20231117,092000,19343275,2870,2875,2875,2870,79
|
|
20231117,091900,19116155,2875,2870,2875,2870,49
|
|
20231117,091800,18975520,2870,2870,2870,2870,1
|
|
20231117,091700,18972650,2865,2865,2865,2865,0
|
|
20231117,091600,18972650,2865,2860,2870,2860,84
|
|
20231117,091500,18731910,2860,2860,2860,2860,1
|
|
20231117,091400,18729050,2860,2860,2860,2860,13
|
|
20231117,091300,18691870,2870,2870,2870,2870,0
|
|
20231117,091200,18691870,2870,2870,2870,2870,0
|
|
20231117,091100,18691870,2870,2870,2870,2870,0
|
|
20231117,091000,18691870,2870,2870,2870,2870,2
|
|
20231117,090900,18686130,2870,2870,2870,2865,16
|
|
20231117,090800,18640230,2875,2865,2875,2865,62
|
|
20231117,090700,18462325,2865,2860,2865,2860,88
|
|
20231117,090600,18210570,2870,2870,2870,2870,0
|
|
20231117,090500,18210570,2870,2870,2870,2870,0
|
|
20231117,090400,18210570,2870,2865,2870,2845,1036
|
|
20231117,090300,15261995,2870,2875,2880,2870,2193
|
|
20231117,090200,8965820,2880,2880,2880,2880,0
|
|
20231117,090100,8965820,2880,2880,2880,2880,0
|
|
20231117,090000,8965820,2880,2900,2900,2880,2730
|