645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,194200,290311830,2305,2305,2305,2305,2618
|
|
20231110,194100,290311830,2305,2305,2305,2305,0
|
|
20231110,194000,290311830,2305,2305,2305,2305,0
|
|
20231110,193900,290311830,2305,2305,2305,2305,0
|
|
20231110,193800,290311830,2305,2305,2305,2305,0
|
|
20231110,193700,290311830,2305,2305,2305,2305,0
|
|
20231110,193600,290311830,2305,2305,2305,2305,0
|
|
20231110,193500,290311830,2305,2305,2305,2305,0
|
|
20231110,193400,290311830,2305,2305,2305,2305,0
|
|
20231110,193300,290311830,2305,2305,2305,2305,0
|
|
20231110,193200,290311830,2305,2305,2305,2305,0
|
|
20231110,193100,290311830,2305,2305,2305,2305,0
|
|
20231110,193000,290311830,2305,2305,2305,2305,0
|
|
20231110,192900,290311830,2305,2305,2305,2305,0
|
|
20231110,192800,290311830,2305,2305,2305,2305,0
|
|
20231110,192700,290311830,2305,2305,2305,2305,0
|
|
20231110,192600,290311830,2305,2305,2305,2305,0
|
|
20231110,192500,290311830,2305,2305,2305,2305,0
|
|
20231110,192400,290311830,2305,2305,2305,2305,0
|
|
20231110,192300,290311830,2305,2305,2305,2305,0
|
|
20231110,192200,290311830,2305,2305,2305,2305,0
|
|
20231110,192100,290311830,2305,2305,2305,2305,0
|
|
20231110,192000,290311830,2305,2305,2305,2305,0
|
|
20231110,191900,290311830,2305,2305,2305,2305,0
|
|
20231110,191800,290311830,2305,2305,2305,2305,0
|
|
20231110,191700,290311830,2305,2305,2305,2305,0
|
|
20231110,191600,290311830,2305,2305,2305,2305,0
|
|
20231110,191500,290311830,2305,2305,2305,2305,0
|
|
20231110,191400,290311830,2305,2305,2305,2305,0
|
|
20231110,191300,290311830,2305,2305,2305,2305,0
|
|
20231110,191200,290311830,2305,2305,2305,2305,2618
|
|
20231110,191100,290311830,2305,2305,2305,2305,0
|
|
20231110,191000,290311830,2305,2305,2305,2305,0
|
|
20231110,190900,290311830,2305,2305,2305,2305,0
|
|
20231110,190800,290311830,2305,2305,2305,2305,0
|
|
20231110,190700,290311830,2305,2305,2305,2305,0
|
|
20231110,190600,290311830,2305,2305,2305,2305,0
|
|
20231110,190500,290311830,2305,2305,2305,2305,0
|
|
20231110,190400,290311830,2305,2305,2305,2305,0
|
|
20231110,190300,290311830,2305,2305,2305,2305,0
|
|
20231110,190200,290311830,2305,2305,2305,2305,0
|
|
20231110,190100,290311830,2305,2305,2305,2305,0
|
|
20231110,190000,290311830,2305,2305,2305,2305,0
|
|
20231110,185900,290311830,2305,2305,2305,2305,0
|
|
20231110,185800,290311830,2305,2305,2305,2305,0
|
|
20231110,185700,290311830,2305,2305,2305,2305,0
|
|
20231110,185600,290311830,2305,2305,2305,2305,0
|
|
20231110,185500,290311830,2305,2305,2305,2305,0
|
|
20231110,185400,290311830,2305,2305,2305,2305,0
|
|
20231110,185300,290311830,2305,2305,2305,2305,0
|
|
20231110,185200,290311830,2305,2305,2305,2305,0
|
|
20231110,185100,290311830,2305,2305,2305,2305,0
|
|
20231110,185000,290311830,2305,2305,2305,2305,0
|
|
20231110,184900,290311830,2305,2305,2305,2305,0
|
|
20231110,184800,290311830,2305,2305,2305,2305,0
|
|
20231110,184700,290311830,2305,2305,2305,2305,0
|
|
20231110,184600,290311830,2305,2305,2305,2305,0
|
|
20231110,184500,290311830,2305,2305,2305,2305,0
|
|
20231110,184400,290311830,2305,2305,2305,2305,0
|
|
20231110,184300,290311830,2305,2305,2305,2305,0
|
|
20231110,184200,290311830,2305,2305,2305,2305,2618
|
|
20231110,184100,290311830,2305,2305,2305,2305,0
|
|
20231110,184000,290311830,2305,2305,2305,2305,0
|
|
20231110,183900,290311830,2305,2305,2305,2305,0
|
|
20231110,183800,290311830,2305,2305,2305,2305,0
|
|
20231110,183700,290311830,2305,2305,2305,2305,0
|
|
20231110,183600,290311830,2305,2305,2305,2305,0
|
|
20231110,183500,290311830,2305,2305,2305,2305,0
|
|
20231110,183400,290311830,2305,2305,2305,2305,0
|
|
20231110,183300,290311830,2305,2305,2305,2305,0
|
|
20231110,183200,290311830,2305,2305,2305,2305,0
|
|
20231110,183100,290311830,2305,2305,2305,2305,0
|
|
20231110,183000,290311830,2305,2305,2305,2305,0
|
|
20231110,182900,290311830,2305,2305,2305,2305,0
|
|
20231110,182800,290311830,2305,2305,2305,2305,0
|
|
20231110,182700,290311830,2305,2305,2305,2305,0
|
|
20231110,182600,290311830,2305,2305,2305,2305,0
|
|
20231110,182500,290311830,2305,2305,2305,2305,0
|
|
20231110,182400,290311830,2305,2305,2305,2305,0
|
|
20231110,182300,290311830,2305,2305,2305,2305,0
|
|
20231110,182200,290311830,2305,2305,2305,2305,0
|
|
20231110,182100,290311830,2305,2305,2305,2305,0
|
|
20231110,182000,290311830,2305,2305,2305,2305,0
|
|
20231110,181900,290311830,2305,2305,2305,2305,0
|
|
20231110,181800,290311830,2305,2305,2305,2305,0
|
|
20231110,181700,290311830,2305,2305,2305,2305,0
|
|
20231110,181600,290311830,2305,2305,2305,2305,0
|
|
20231110,181500,290311830,2305,2305,2305,2305,0
|
|
20231110,181400,290311830,2305,2305,2305,2305,0
|
|
20231110,181300,290311830,2305,2305,2305,2305,0
|
|
20231110,181200,290311830,2305,2305,2305,2305,2618
|
|
20231110,181100,290311830,2305,2305,2305,2305,0
|
|
20231110,181000,290311830,2305,2305,2305,2305,0
|
|
20231110,180900,290311830,2305,2305,2305,2305,0
|
|
20231110,180800,290311830,2305,2305,2305,2305,0
|
|
20231110,180700,290311830,2305,2305,2305,2305,0
|
|
20231110,180600,290311830,2305,2305,2305,2305,0
|
|
20231110,180500,290311830,2305,2305,2305,2305,0
|
|
20231110,180400,290311830,2305,2305,2305,2305,0
|
|
20231110,180300,290311830,2305,2305,2305,2305,0
|
|
20231110,180200,290311830,2305,2305,2305,2305,0
|
|
20231110,180100,290311830,2305,2305,2305,2305,0
|
|
20231110,180000,290311830,2305,2305,2305,2305,0
|
|
20231110,175900,290311830,2305,2305,2305,2305,0
|
|
20231110,175800,290311830,2305,2305,2305,2305,0
|
|
20231110,175700,290311830,2305,2305,2305,2305,0
|
|
20231110,175600,290311830,2305,2305,2305,2305,0
|
|
20231110,175500,290311830,2305,2305,2305,2305,0
|
|
20231110,175400,290311830,2305,2305,2305,2305,0
|
|
20231110,175300,290311830,2305,2305,2305,2305,0
|
|
20231110,175200,290311830,2305,2305,2305,2305,0
|
|
20231110,175100,290311830,2305,2305,2305,2305,0
|
|
20231110,175000,290311830,2305,2305,2305,2305,0
|
|
20231110,174900,290311830,2305,2305,2305,2305,0
|
|
20231110,174800,290311830,2305,2305,2305,2305,0
|
|
20231110,174700,290311830,2305,2305,2305,2305,0
|
|
20231110,174600,290311830,2305,2305,2305,2305,0
|
|
20231110,174500,290311830,2305,2305,2305,2305,0
|
|
20231110,174400,290311830,2305,2305,2305,2305,0
|
|
20231110,174300,290311830,2305,2305,2305,2305,0
|
|
20231110,174200,290311830,2305,2305,2305,2305,2618
|
|
20231110,174100,290311830,2305,2305,2305,2305,0
|
|
20231110,174000,290311830,2305,2305,2305,2305,0
|
|
20231110,173900,290311830,2305,2305,2305,2305,0
|
|
20231110,173800,290311830,2305,2305,2305,2305,0
|
|
20231110,173700,290311830,2305,2305,2305,2305,0
|
|
20231110,173600,290311830,2305,2305,2305,2305,0
|
|
20231110,173500,290311830,2305,2305,2305,2305,0
|
|
20231110,173400,290311830,2305,2305,2305,2305,0
|
|
20231110,173300,290311830,2305,2305,2305,2305,0
|
|
20231110,173200,290311830,2305,2305,2305,2305,0
|
|
20231110,173100,290311830,2305,2305,2305,2305,0
|
|
20231110,173000,290311830,2305,2305,2305,2305,0
|
|
20231110,172900,290311830,2305,2305,2305,2305,0
|
|
20231110,172800,290311830,2305,2305,2305,2305,0
|
|
20231110,172700,290311830,2305,2305,2305,2305,0
|
|
20231110,172600,290311830,2305,2305,2305,2305,0
|
|
20231110,172500,290311830,2305,2305,2305,2305,0
|
|
20231110,172400,290311830,2305,2305,2305,2305,0
|
|
20231110,172300,290311830,2305,2305,2305,2305,0
|
|
20231110,172200,290311830,2305,2305,2305,2305,0
|
|
20231110,172100,290311830,2305,2305,2305,2305,0
|
|
20231110,172000,290311830,2305,2305,2305,2305,0
|
|
20231110,171900,290311830,2305,2305,2305,2305,0
|
|
20231110,171800,290311830,2305,2305,2305,2305,0
|
|
20231110,171700,290311830,2305,2305,2305,2305,0
|
|
20231110,171600,290311830,2305,2305,2305,2305,0
|
|
20231110,171500,290311830,2305,2305,2305,2305,0
|
|
20231110,171400,290311830,2305,2305,2305,2305,0
|
|
20231110,171300,290311830,2305,2305,2305,2305,0
|
|
20231110,171200,290311830,2305,2305,2305,2305,2618
|
|
20231110,171100,290311830,2305,2305,2305,2305,0
|
|
20231110,171000,290311830,2305,2305,2305,2305,0
|
|
20231110,170900,290311830,2305,2305,2305,2305,0
|
|
20231110,170800,290311830,2305,2305,2305,2305,0
|
|
20231110,170700,290311830,2305,2305,2305,2305,0
|
|
20231110,170600,290311830,2305,2305,2305,2305,0
|
|
20231110,170500,290311830,2305,2305,2305,2305,0
|
|
20231110,170400,290311830,2305,2305,2305,2305,0
|
|
20231110,170300,290311830,2305,2305,2305,2305,0
|
|
20231110,170200,290311830,2305,2305,2305,2305,0
|
|
20231110,170100,290311830,2305,2305,2305,2305,0
|
|
20231110,170000,290311830,2305,2305,2305,2305,0
|
|
20231110,165900,290311830,2305,2305,2305,2305,0
|
|
20231110,165800,290311830,2305,2305,2305,2305,0
|
|
20231110,165700,290311830,2305,2305,2305,2305,0
|
|
20231110,165600,290311830,2305,2305,2305,2305,0
|
|
20231110,165500,290311830,2305,2305,2305,2305,0
|
|
20231110,165400,290311830,2305,2305,2305,2305,0
|
|
20231110,165300,290311830,2305,2305,2305,2305,0
|
|
20231110,165200,290311830,2305,2305,2305,2305,0
|
|
20231110,165100,290311830,2305,2305,2305,2305,0
|
|
20231110,165000,290311830,2305,2305,2305,2305,0
|
|
20231110,164900,290311830,2305,2305,2305,2305,0
|
|
20231110,164800,290311830,2305,2305,2305,2305,0
|
|
20231110,164700,290311830,2305,2305,2305,2305,0
|
|
20231110,164600,290311830,2305,2305,2305,2305,0
|
|
20231110,164500,290311830,2305,2305,2305,2305,0
|
|
20231110,164400,290311830,2305,2305,2305,2305,0
|
|
20231110,164300,290311830,2305,2305,2305,2305,0
|
|
20231110,164200,290311830,2305,2305,2305,2305,2618
|
|
20231110,164100,290311830,2305,2305,2305,2305,0
|
|
20231110,164000,290311830,2305,2305,2305,2305,0
|
|
20231110,163900,290311830,2305,2305,2305,2305,0
|
|
20231110,163800,290311830,2305,2305,2305,2305,0
|
|
20231110,163700,290311830,2305,2305,2305,2305,0
|
|
20231110,163600,290311830,2305,2305,2305,2305,0
|
|
20231110,163500,290311830,2305,2305,2305,2305,0
|
|
20231110,163400,290311830,2305,2305,2305,2305,0
|
|
20231110,163300,290311830,2305,2305,2305,2305,0
|
|
20231110,163200,290311830,2305,2305,2305,2305,0
|
|
20231110,163100,290311830,2305,2305,2305,2305,0
|
|
20231110,163000,290311830,2305,2305,2305,2305,0
|
|
20231110,162900,290311830,2305,2305,2305,2305,0
|
|
20231110,162800,290311830,2305,2305,2305,2305,0
|
|
20231110,162700,290311830,2305,2305,2305,2305,0
|
|
20231110,162600,290311830,2305,2305,2305,2305,0
|
|
20231110,162500,290311830,2305,2305,2305,2305,0
|
|
20231110,162400,290311830,2305,2305,2305,2305,0
|
|
20231110,162300,290311830,2305,2305,2305,2305,0
|
|
20231110,162200,290311830,2305,2305,2305,2305,0
|
|
20231110,162100,290311830,2305,2305,2305,2305,0
|
|
20231110,162000,290311830,2305,2305,2305,2305,0
|
|
20231110,161900,290311830,2305,2305,2305,2305,0
|
|
20231110,161800,290311830,2305,2305,2305,2305,0
|
|
20231110,161700,290311830,2305,2305,2305,2305,0
|
|
20231110,161600,290311830,2305,2305,2305,2305,0
|
|
20231110,161500,290311830,2305,2305,2305,2305,0
|
|
20231110,161400,290311830,2305,2305,2305,2305,0
|
|
20231110,161300,290311830,2305,2305,2305,2305,0
|
|
20231110,161200,290311830,2305,2305,2305,2305,2618
|
|
20231110,161100,290311830,2305,2305,2305,2305,0
|
|
20231110,161000,290311830,2305,2305,2305,2305,0
|
|
20231110,160900,290311830,2305,2305,2305,2305,0
|
|
20231110,160800,290311830,2305,2305,2305,2305,0
|
|
20231110,160700,290311830,2305,2305,2305,2305,0
|
|
20231110,160600,290311830,2305,2305,2305,2305,0
|
|
20231110,160500,290311830,2305,2305,2305,2305,0
|
|
20231110,160400,290311830,2305,2305,2305,2305,0
|
|
20231110,160300,290311830,2305,2305,2305,2305,0
|
|
20231110,160200,290311830,2305,2305,2305,2305,0
|
|
20231110,160100,290311830,2305,2305,2305,2305,0
|
|
20231110,160000,290311830,2305,2305,2305,2305,0
|
|
20231110,155900,290311830,2305,2305,2305,2305,0
|
|
20231110,155800,290311830,2305,2305,2305,2305,0
|
|
20231110,155700,290311830,2305,2305,2305,2305,0
|
|
20231110,155600,290311830,2305,2305,2305,2305,0
|
|
20231110,155500,290311830,2305,2305,2305,2305,0
|
|
20231110,155400,290311830,2305,2305,2305,2305,0
|
|
20231110,155300,290311830,2305,2305,2305,2305,0
|
|
20231110,155200,290311830,2305,2305,2305,2305,0
|
|
20231110,155100,290311830,2305,2305,2305,2305,0
|
|
20231110,155000,290311830,2305,2305,2305,2305,0
|
|
20231110,154900,290311830,2305,2305,2305,2305,0
|
|
20231110,154800,290311830,2305,2305,2305,2305,0
|
|
20231110,154700,290311830,2305,2305,2305,2305,0
|
|
20231110,154600,290311830,2305,2305,2305,2305,0
|
|
20231110,154500,290311830,2305,2305,2305,2305,0
|
|
20231110,154400,290311830,2305,2305,2305,2305,0
|
|
20231110,154300,290311830,2305,2305,2305,2305,0
|
|
20231110,154200,290311830,2305,2305,2305,2305,2618
|
|
20231110,154100,290311830,2305,2305,2305,2305,0
|
|
20231110,154000,290311830,2305,2305,2305,2305,0
|
|
20231110,153900,290311830,2305,2305,2305,2305,0
|
|
20231110,153800,290311830,2305,2305,2305,2305,0
|
|
20231110,153700,290311830,2305,2305,2305,2305,0
|
|
20231110,153600,290311830,2305,2305,2305,2305,0
|
|
20231110,153500,290311830,2305,2305,2305,2305,0
|
|
20231110,153400,290311830,2305,2305,2305,2305,0
|
|
20231110,153300,290311830,2305,2305,2305,2305,0
|
|
20231110,153200,290311830,2305,2305,2305,2305,0
|
|
20231110,153100,290311830,2305,2305,2305,2305,0
|
|
20231110,153000,290311830,2305,2305,2305,2305,2618
|
|
20231110,152900,284277340,2325,2325,2325,2325,0
|
|
20231110,152800,284277340,2325,2325,2325,2325,0
|
|
20231110,152700,284277340,2325,2325,2325,2325,0
|
|
20231110,152600,284277340,2325,2325,2325,2325,0
|
|
20231110,152500,284277340,2325,2325,2325,2325,0
|
|
20231110,152400,284277340,2325,2325,2325,2325,0
|
|
20231110,152300,284277340,2325,2325,2325,2325,0
|
|
20231110,152200,284277340,2325,2325,2325,2325,0
|
|
20231110,152100,284277340,2325,2325,2325,2325,0
|
|
20231110,152000,284277340,2325,2325,2325,2325,0
|
|
20231110,151900,284277340,2325,2325,2325,2305,1009
|
|
20231110,151800,281948425,2325,2325,2325,2325,0
|
|
20231110,151700,281948425,2325,2310,2325,2310,16
|
|
20231110,151600,281911305,2310,2310,2310,2310,5
|
|
20231110,151500,281899755,2325,2325,2325,2325,14
|
|
20231110,151400,281867205,2325,2325,2325,2325,0
|
|
20231110,151300,281867205,2325,2325,2325,2325,0
|
|
20231110,151200,281867205,2325,2325,2325,2325,0
|
|
20231110,151100,281867205,2325,2325,2325,2325,0
|
|
20231110,151000,281867205,2325,2325,2325,2325,1
|
|
20231110,150900,281864880,2320,2310,2320,2305,228
|
|
20231110,150800,281337805,2310,2320,2320,2310,112
|
|
20231110,150700,281078965,2310,2315,2315,2310,201
|
|
20231110,150600,280614500,2325,2315,2325,2315,43
|
|
20231110,150500,280514945,2315,2310,2315,2310,11
|
|
20231110,150400,280489485,2310,2310,2310,2310,46
|
|
20231110,150300,280383225,2310,2310,2310,2310,0
|
|
20231110,150200,280383225,2310,2310,2310,2310,11
|
|
20231110,150100,280357815,2310,2310,2310,2310,0
|
|
20231110,150000,280357815,2310,2310,2310,2310,142
|
|
20231110,145900,280029795,2310,2310,2310,2310,0
|
|
20231110,145800,280029795,2310,2310,2310,2310,0
|
|
20231110,145700,280029795,2310,2310,2310,2310,0
|
|
20231110,145600,280029795,2310,2310,2310,2310,0
|
|
20231110,145500,280029795,2310,2310,2310,2310,0
|
|
20231110,145400,280029795,2310,2310,2310,2310,0
|
|
20231110,145300,280029795,2310,2305,2310,2305,1127
|
|
20231110,145200,277432035,2305,2310,2310,2305,2
|
|
20231110,145100,277427420,2305,2305,2305,2305,0
|
|
20231110,145000,277427420,2305,2305,2305,2305,17
|
|
20231110,144900,277388235,2305,2305,2305,2305,0
|
|
20231110,144800,277388235,2305,2305,2305,2305,4
|
|
20231110,144700,277379015,2310,2310,2310,2310,0
|
|
20231110,144600,277379015,2310,2310,2310,2310,0
|
|
20231110,144500,277379015,2310,2310,2310,2310,5
|
|
20231110,144400,277367465,2310,2310,2310,2310,0
|
|
20231110,144300,277367465,2310,2310,2310,2310,10
|
|
20231110,144200,277344365,2310,2310,2310,2310,50
|
|
20231110,144100,277228865,2315,2315,2315,2315,1128
|
|
20231110,144000,274617545,2315,2315,2315,2315,554
|
|
20231110,143900,273335035,2315,2310,2315,2310,2
|
|
20231110,143800,273330410,2315,2305,2315,2305,269
|
|
20231110,143700,272710355,2310,2310,2310,2310,0
|
|
20231110,143600,272710355,2310,2310,2310,2310,46
|
|
20231110,143500,272604095,2310,2310,2310,2310,0
|
|
20231110,143400,272604095,2310,2310,2310,2310,0
|
|
20231110,143300,272604095,2310,2310,2310,2300,4505
|
|
20231110,143200,262241615,2310,2310,2310,2310,2
|
|
20231110,143100,262236995,2305,2305,2305,2305,80
|
|
20231110,143000,262052595,2310,2310,2310,2310,5
|
|
20231110,142900,262041045,2310,2310,2310,2310,0
|
|
20231110,142800,262041045,2310,2310,2310,2310,1
|
|
20231110,142700,262038735,2310,2310,2310,2310,0
|
|
20231110,142600,262038735,2310,2310,2310,2310,0
|
|
20231110,142500,262038735,2310,2310,2310,2310,232
|
|
20231110,142400,261502815,2310,2310,2310,2310,11
|
|
20231110,142300,261477405,2315,2315,2315,2315,187
|
|
20231110,142200,261044500,2315,2315,2315,2315,0
|
|
20231110,142100,261044500,2315,2315,2315,2315,1
|
|
20231110,142000,261042185,2310,2305,2310,2305,1151
|
|
20231110,141900,258387760,2305,2305,2305,2305,0
|
|
20231110,141800,258387760,2305,2305,2305,2305,92
|
|
20231110,141700,258175700,2310,2310,2310,2310,0
|
|
20231110,141600,258175700,2310,2310,2310,2310,0
|
|
20231110,141500,258175700,2310,2305,2310,2305,182
|
|
20231110,141400,257756185,2310,2310,2310,2310,0
|
|
20231110,141300,257756185,2310,2310,2310,2310,100
|
|
20231110,141200,257525185,2310,2310,2310,2310,0
|
|
20231110,141100,257525185,2310,2310,2310,2310,0
|
|
20231110,141000,257525185,2310,2310,2310,2310,54
|
|
20231110,140900,257400445,2310,2310,2310,2310,38
|
|
20231110,140800,257312665,2310,2310,2310,2310,1022
|
|
20231110,140700,254951845,2310,2310,2310,2310,7
|
|
20231110,140600,254935675,2295,2295,2295,2295,132
|
|
20231110,140500,254632735,2300,2300,2300,2300,0
|
|
20231110,140400,254632735,2300,2310,2310,2295,14353
|
|
20231110,140300,221593345,2315,2315,2315,2315,20
|
|
20231110,140200,221547045,2315,2315,2320,2315,201
|
|
20231110,140100,221081725,2315,2315,2315,2315,7
|
|
20231110,140000,221065520,2320,2320,2320,2320,0
|
|
20231110,135900,221065520,2320,2320,2320,2320,0
|
|
20231110,135800,221065520,2320,2320,2320,2320,20
|
|
20231110,135700,221019120,2320,2320,2320,2320,0
|
|
20231110,135600,221019120,2320,2315,2320,2315,611
|
|
20231110,135500,219604650,2320,2320,2320,2320,0
|
|
20231110,135400,219604650,2320,2315,2320,2315,96
|
|
20231110,135300,219382405,2320,2320,2320,2320,249
|
|
20231110,135200,218804725,2330,2330,2330,2330,0
|
|
20231110,135100,218804725,2330,2330,2330,2330,0
|
|
20231110,135000,218804725,2330,2330,2330,2330,0
|
|
20231110,134900,218804725,2330,2330,2330,2330,1
|
|
20231110,134800,218802395,2315,2315,2315,2315,4
|
|
20231110,134700,218793135,2330,2330,2330,2330,0
|
|
20231110,134600,218793135,2330,2320,2330,2315,802
|
|
20231110,134500,216934180,2325,2325,2325,2325,0
|
|
20231110,134400,216934180,2325,2330,2330,2325,30
|
|
20231110,134300,216864330,2330,2330,2330,2330,0
|
|
20231110,134200,216864330,2330,2330,2330,2330,0
|
|
20231110,134100,216864330,2330,2330,2330,2330,0
|
|
20231110,134000,216864330,2330,2330,2330,2330,0
|
|
20231110,133900,216864330,2330,2330,2330,2330,0
|
|
20231110,133800,216864330,2330,2330,2330,2330,1
|
|
20231110,133700,216862000,2320,2320,2320,2320,52
|
|
20231110,133600,216741360,2330,2330,2330,2330,0
|
|
20231110,133500,216741360,2330,2330,2330,2330,0
|
|
20231110,133400,216741360,2330,2330,2330,2330,0
|
|
20231110,133300,216741360,2330,2325,2330,2325,2
|
|
20231110,133200,216736705,2320,2320,2320,2320,51
|
|
20231110,133100,216618385,2320,2320,2320,2320,0
|
|
20231110,133000,216618385,2320,2320,2320,2320,400
|
|
20231110,132900,215690385,2320,2320,2320,2320,42
|
|
20231110,132800,215592945,2325,2325,2325,2325,0
|
|
20231110,132700,215592945,2325,2325,2325,2325,5
|
|
20231110,132600,215581320,2320,2320,2320,2320,0
|
|
20231110,132500,215581320,2320,2320,2320,2320,100
|
|
20231110,132400,215349320,2330,2330,2330,2330,0
|
|
20231110,132300,215349320,2330,2330,2330,2330,0
|
|
20231110,132200,215349320,2330,2330,2330,2330,0
|
|
20231110,132100,215349320,2330,2320,2330,2320,124
|
|
20231110,132000,215061600,2320,2330,2330,2320,11
|
|
20231110,131900,215036070,2320,2320,2320,2320,0
|
|
20231110,131800,215036070,2320,2320,2320,2320,0
|
|
20231110,131700,215036070,2320,2320,2320,2320,500
|
|
20231110,131600,213876070,2320,2320,2320,2320,0
|
|
20231110,131500,213876070,2320,2320,2320,2320,300
|
|
20231110,131400,213180070,2320,2320,2320,2320,197
|
|
20231110,131300,212723030,2325,2325,2325,2325,20
|
|
20231110,131200,212676530,2330,2330,2330,2330,0
|
|
20231110,131100,212676530,2330,2330,2330,2330,11
|
|
20231110,131000,212650900,2320,2320,2320,2320,1490
|
|
20231110,130900,209194100,2335,2335,2335,2335,0
|
|
20231110,130800,209194100,2335,2320,2335,2320,400
|
|
20231110,130700,208266085,2320,2320,2320,2320,0
|
|
20231110,130600,208266085,2320,2320,2320,2320,21
|
|
20231110,130500,208217365,2320,2325,2325,2320,510
|
|
20231110,130400,207031915,2335,2335,2335,2335,195
|
|
20231110,130300,206576590,2335,2335,2335,2335,0
|
|
20231110,130200,206576590,2335,2335,2335,2335,0
|
|
20231110,130100,206576590,2335,2335,2335,2335,0
|
|
20231110,130000,206576590,2335,2335,2335,2335,0
|
|
20231110,125900,206576590,2335,2335,2335,2335,0
|
|
20231110,125800,206576590,2335,2335,2335,2335,99
|
|
20231110,125700,206345425,2335,2335,2335,2335,0
|
|
20231110,125600,206345425,2335,2335,2335,2335,0
|
|
20231110,125500,206345425,2335,2335,2335,2335,0
|
|
20231110,125400,206345425,2335,2335,2335,2335,0
|
|
20231110,125300,206345425,2335,2335,2335,2335,0
|
|
20231110,125200,206345425,2335,2335,2335,2335,0
|
|
20231110,125100,206345425,2335,2335,2335,2335,103
|
|
20231110,125000,206104920,2335,2335,2335,2335,1
|
|
20231110,124900,206102585,2320,2335,2335,2320,639
|
|
20231110,124800,204612605,2335,2335,2335,2335,0
|
|
20231110,124700,204612605,2335,2335,2335,2335,0
|
|
20231110,124600,204612605,2335,2320,2335,2320,5
|
|
20231110,124500,204600990,2320,2320,2320,2320,0
|
|
20231110,124400,204600990,2320,2320,2320,2320,0
|
|
20231110,124300,204600990,2320,2330,2330,2320,2225
|
|
20231110,124200,199417940,2330,2330,2330,2330,0
|
|
20231110,124100,199417940,2330,2330,2330,2325,1504
|
|
20231110,124000,195919115,2335,2335,2335,2335,1
|
|
20231110,123900,195916780,2330,2330,2330,2330,1
|
|
20231110,123800,195914450,2330,2340,2340,2330,484
|
|
20231110,123700,194784205,2340,2340,2340,2340,0
|
|
20231110,123600,194784205,2340,2340,2340,2340,111
|
|
20231110,123500,194524465,2340,2340,2340,2340,0
|
|
20231110,123400,194524465,2340,2340,2340,2340,0
|
|
20231110,123300,194524465,2340,2340,2340,2340,0
|
|
20231110,123200,194524465,2340,2340,2340,2340,0
|
|
20231110,123100,194524465,2340,2340,2340,2340,0
|
|
20231110,123000,194524465,2340,2340,2340,2340,114
|
|
20231110,122900,194257705,2340,2340,2340,2340,101
|
|
20231110,122800,194021365,2335,2340,2340,2335,1022
|
|
20231110,122700,191634885,2340,2340,2340,2340,20
|
|
20231110,122600,191588085,2345,2345,2345,2345,0
|
|
20231110,122500,191588085,2345,2345,2345,2345,5
|
|
20231110,122400,191576360,2350,2350,2350,2350,1
|
|
20231110,122300,191574010,2345,2345,2345,2345,0
|
|
20231110,122200,191574010,2345,2345,2345,2345,0
|
|
20231110,122100,191574010,2345,2345,2345,2345,0
|
|
20231110,122000,191574010,2345,2345,2345,2345,0
|
|
20231110,121900,191574010,2345,2345,2345,2340,296
|
|
20231110,121800,190880720,2345,2345,2345,2345,0
|
|
20231110,121700,190880720,2345,2345,2345,2345,0
|
|
20231110,121600,190880720,2345,2345,2345,2345,200
|
|
20231110,121500,190411720,2340,2340,2340,2340,0
|
|
20231110,121400,190411720,2340,2340,2340,2340,1
|
|
20231110,121300,190409380,2355,2355,2355,2355,0
|
|
20231110,121200,190409380,2355,2355,2355,2355,0
|
|
20231110,121100,190409380,2355,2355,2355,2355,0
|
|
20231110,121000,190409380,2355,2355,2355,2355,1
|
|
20231110,120900,190407025,2345,2350,2350,2345,1753
|
|
20231110,120800,186287555,2350,2350,2350,2350,528
|
|
20231110,120700,185046755,2345,2340,2345,2340,2802
|
|
20231110,120600,178476075,2340,2340,2340,2340,1
|
|
20231110,120500,178473735,2330,2330,2330,2330,0
|
|
20231110,120400,178473735,2330,2330,2330,2330,0
|
|
20231110,120300,178473735,2330,2330,2330,2330,0
|
|
20231110,120200,178473735,2330,2330,2330,2330,0
|
|
20231110,120100,178473735,2330,2330,2330,2330,0
|
|
20231110,120000,178473735,2330,2330,2330,2330,0
|
|
20231110,115900,178473735,2330,2330,2330,2330,0
|
|
20231110,115800,178473735,2330,2330,2330,2330,0
|
|
20231110,115700,178473735,2330,2330,2330,2330,1
|
|
20231110,115600,178471405,2340,2340,2340,2340,0
|
|
20231110,115500,178471405,2340,2340,2340,2340,0
|
|
20231110,115400,178471405,2340,2340,2340,2340,0
|
|
20231110,115300,178471405,2340,2340,2340,2340,1
|
|
20231110,115200,178469065,2340,2340,2340,2340,1
|
|
20231110,115100,178466725,2330,2330,2330,2330,5
|
|
20231110,115000,178455075,2345,2330,2345,2330,802
|
|
20231110,114900,176586390,2335,2335,2335,2335,6
|
|
20231110,114800,176572380,2335,2335,2335,2335,0
|
|
20231110,114700,176572380,2335,2335,2335,2335,4
|
|
20231110,114600,176563040,2345,2345,2345,2345,0
|
|
20231110,114500,176563040,2345,2345,2345,2345,24
|
|
20231110,114400,176506760,2345,2345,2345,2345,0
|
|
20231110,114300,176506760,2345,2345,2345,2345,0
|
|
20231110,114200,176506760,2345,2345,2345,2345,0
|
|
20231110,114100,176506760,2345,2340,2345,2340,15
|
|
20231110,114000,176471645,2340,2340,2340,2340,1
|
|
20231110,113900,176469305,2345,2345,2345,2345,0
|
|
20231110,113800,176469305,2345,2340,2345,2340,51
|
|
20231110,113700,176349735,2340,2340,2340,2340,94
|
|
20231110,113600,176129775,2340,2330,2340,2330,6985
|
|
20231110,113500,159854715,2350,2350,2350,2350,1
|
|
20231110,113400,159852365,2330,2350,2350,2330,1007
|
|
20231110,113300,157497185,2350,2350,2350,2350,205
|
|
20231110,113200,157015435,2350,2350,2350,2350,300
|
|
20231110,113100,156310435,2350,2350,2350,2350,7
|
|
20231110,113000,156293985,2350,2350,2350,2350,0
|
|
20231110,112900,156293985,2350,2350,2350,2350,0
|
|
20231110,112800,156293985,2350,2350,2350,2350,0
|
|
20231110,112700,156293985,2350,2350,2350,2350,0
|
|
20231110,112600,156293985,2350,2350,2350,2350,37
|
|
20231110,112500,156207035,2350,2350,2350,2350,0
|
|
20231110,112400,156207035,2350,2350,2350,2350,0
|
|
20231110,112300,156207035,2350,2350,2350,2350,0
|
|
20231110,112200,156207035,2350,2350,2350,2350,0
|
|
20231110,112100,156207035,2350,2350,2350,2350,14
|
|
20231110,112000,156174135,2350,2350,2350,2350,0
|
|
20231110,111900,156174135,2350,2350,2350,2350,2
|
|
20231110,111800,156169435,2350,2350,2350,2350,1
|
|
20231110,111700,156167085,2340,2345,2345,2340,1557
|
|
20231110,111600,152518050,2350,2350,2350,2350,105
|
|
20231110,111500,152271300,2355,2355,2355,2355,2
|
|
20231110,111400,152266590,2355,2355,2355,2355,0
|
|
20231110,111300,152266590,2355,2350,2355,2350,321
|
|
20231110,111200,151512235,2350,2350,2350,2350,681
|
|
20231110,111100,149911885,2355,2350,2355,2350,5
|
|
20231110,111000,149900130,2350,2350,2350,2350,540
|
|
20231110,110900,148631130,2350,2350,2350,2350,0
|
|
20231110,110800,148631130,2350,2350,2350,2350,0
|
|
20231110,110700,148631130,2350,2350,2350,2350,0
|
|
20231110,110600,148631130,2350,2350,2350,2350,0
|
|
20231110,110500,148631130,2350,2350,2350,2350,0
|
|
20231110,110400,148631130,2350,2350,2350,2350,1
|
|
20231110,110300,148628780,2350,2350,2350,2350,100
|
|
20231110,110200,148393780,2350,2350,2350,2350,0
|
|
20231110,110100,148393780,2350,2350,2350,2350,1
|
|
20231110,110000,148391430,2330,2330,2330,2330,0
|
|
20231110,105900,148391430,2330,2345,2345,2330,219
|
|
20231110,105800,147881015,2345,2345,2345,2345,0
|
|
20231110,105700,147881015,2345,2345,2345,2345,4
|
|
20231110,105600,147871635,2345,2345,2345,2345,1
|
|
20231110,105500,147869290,2330,2335,2335,2330,635
|
|
20231110,105400,146389430,2340,2340,2340,2340,0
|
|
20231110,105300,146389430,2340,2340,2340,2340,0
|
|
20231110,105200,146389430,2340,2345,2345,2340,2
|
|
20231110,105100,146384745,2340,2340,2355,2340,2714
|
|
20231110,105000,140023995,2335,2330,2335,2330,1452
|
|
20231110,104900,136638135,2325,2325,2325,2325,50
|
|
20231110,104800,136521885,2325,2325,2325,2325,2556
|
|
20231110,104700,130579185,2320,2320,2320,2320,800
|
|
20231110,104600,128723185,2320,2320,2320,2320,0
|
|
20231110,104500,128723185,2320,2320,2320,2320,0
|
|
20231110,104400,128723185,2320,2315,2320,2315,501
|
|
20231110,104300,127563365,2320,2320,2320,2320,0
|
|
20231110,104200,127563365,2320,2320,2320,2320,0
|
|
20231110,104100,127563365,2320,2320,2320,2320,0
|
|
20231110,104000,127563365,2320,2320,2320,2320,0
|
|
20231110,103900,127563365,2320,2320,2320,2320,0
|
|
20231110,103800,127563365,2320,2320,2320,2320,21
|
|
20231110,103700,127514645,2320,2320,2320,2320,1
|
|
20231110,103600,127512325,2320,2320,2320,2320,81
|
|
20231110,103500,127324405,2320,2320,2320,2320,0
|
|
20231110,103400,127324405,2320,2320,2320,2320,2
|
|
20231110,103300,127319765,2320,2320,2320,2320,1
|
|
20231110,103200,127317445,2320,2320,2320,2320,100
|
|
20231110,103100,127085445,2325,2325,2325,2325,200
|
|
20231110,103000,126620445,2325,2325,2325,2325,1
|
|
20231110,102900,126618120,2320,2320,2320,2320,40
|
|
20231110,102800,126525320,2325,2325,2325,2325,1
|
|
20231110,102700,126522995,2325,2325,2325,2325,22
|
|
20231110,102600,126471845,2325,2325,2325,2325,0
|
|
20231110,102500,126471845,2325,2325,2325,2325,0
|
|
20231110,102400,126471845,2325,2320,2325,2320,812
|
|
20231110,102300,124588000,2320,2320,2320,2320,1
|
|
20231110,102200,124585680,2320,2315,2320,2315,311
|
|
20231110,102100,123865705,2325,2325,2325,2325,0
|
|
20231110,102000,123865705,2325,2325,2325,2325,0
|
|
20231110,101900,123865705,2325,2320,2325,2320,34
|
|
20231110,101800,123786765,2315,2320,2320,2315,479
|
|
20231110,101700,122677590,2325,2325,2325,2325,10
|
|
20231110,101600,122654340,2325,2325,2325,2325,115
|
|
20231110,101500,122386965,2320,2320,2320,2320,58
|
|
20231110,101400,122252405,2320,2320,2320,2320,0
|
|
20231110,101300,122252405,2320,2320,2320,2320,0
|
|
20231110,101200,122252405,2320,2320,2320,2320,0
|
|
20231110,101100,122252405,2320,2320,2320,2320,442
|
|
20231110,101000,121226965,2330,2320,2330,2320,204
|
|
20231110,100900,120753655,2330,2330,2330,2330,0
|
|
20231110,100800,120753655,2330,2330,2330,2330,0
|
|
20231110,100700,120753655,2330,2330,2330,2330,2
|
|
20231110,100600,120748995,2325,2325,2325,2325,130
|
|
20231110,100500,120446745,2330,2325,2330,2325,4
|
|
20231110,100400,120437440,2325,2325,2325,2325,0
|
|
20231110,100300,120437440,2325,2325,2325,2325,1
|
|
20231110,100200,120435115,2330,2325,2330,2325,11
|
|
20231110,100100,120409535,2325,2325,2325,2325,0
|
|
20231110,100000,120409535,2325,2325,2325,2325,0
|
|
20231110,095900,120409535,2325,2325,2325,2325,0
|
|
20231110,095800,120409535,2325,2325,2325,2325,20
|
|
20231110,095700,120363035,2330,2325,2330,2325,12
|
|
20231110,095600,120335125,2330,2330,2330,2330,2
|
|
20231110,095500,120330465,2310,2320,2320,2310,981
|
|
20231110,095400,118062985,2330,2330,2330,2330,0
|
|
20231110,095300,118062985,2330,2330,2330,2330,2
|
|
20231110,095200,118058325,2330,2330,2330,2330,0
|
|
20231110,095100,118058325,2330,2330,2330,2330,2
|
|
20231110,095000,118053665,2310,2320,2320,2310,20
|
|
20231110,094900,118007405,2330,2315,2330,2310,615
|
|
20231110,094800,116584960,2330,2330,2330,2330,9
|
|
20231110,094700,116563990,2330,2325,2330,2325,101
|
|
20231110,094600,116329110,2330,2330,2330,2330,10
|
|
20231110,094500,116305810,2330,2330,2330,2330,0
|
|
20231110,094400,116305810,2330,2330,2330,2330,1
|
|
20231110,094300,116303480,2330,2330,2330,2330,1
|
|
20231110,094200,116301150,2325,2325,2325,2325,93
|
|
20231110,094100,116084925,2325,2325,2325,2325,0
|
|
20231110,094000,116084925,2325,2325,2325,2325,7
|
|
20231110,093900,116068650,2330,2320,2330,2310,201
|
|
20231110,093800,115603440,2320,2330,2330,2320,115
|
|
20231110,093700,115336490,2330,2330,2330,2315,6
|
|
20231110,093600,115322540,2315,2325,2330,2315,478
|
|
20231110,093500,114212055,2330,2330,2330,2330,3
|
|
20231110,093400,114205065,2325,2325,2330,2320,402
|
|
20231110,093300,113270605,2325,2310,2325,2310,348
|
|
20231110,093200,112466695,2330,2330,2330,2310,306
|
|
20231110,093100,111759715,2330,2330,2330,2330,0
|
|
20231110,093000,111759715,2330,2335,2335,2315,62
|
|
20231110,092900,111615970,2340,2310,2340,2310,674
|
|
20231110,092800,110057755,2310,2305,2310,2305,214
|
|
20231110,092700,109564475,2310,2305,2310,2295,5525
|
|
20231110,092600,96869920,2305,2310,2310,2305,1055
|
|
20231110,092500,94437065,2310,2310,2315,2310,71
|
|
20231110,092400,94273050,2320,2305,2320,2305,66
|
|
20231110,092300,94120070,2320,2300,2320,2300,2081
|
|
20231110,092200,89332175,2300,2300,2320,2300,3023
|
|
20231110,092100,82376755,2320,2310,2320,2300,6541
|
|
20231110,092000,67309430,2310,2330,2330,2310,513
|
|
20231110,091900,66119625,2335,2350,2350,2315,5199
|
|
20231110,091800,53981420,2360,2360,2360,2345,7026
|
|
20231110,091700,37478025,2360,2355,2360,2350,6519
|
|
20231110,091600,22157785,2350,2355,2355,2350,1376
|
|
20231110,091500,18923910,2360,2355,2360,2355,1694
|
|
20231110,091400,14931895,2360,2360,2360,2360,212
|
|
20231110,091300,14431575,2355,2355,2355,2355,0
|
|
20231110,091200,14431575,2355,2355,2355,2355,2
|
|
20231110,091100,14426865,2360,2360,2360,2355,279
|
|
20231110,091000,13768580,2360,2350,2360,2350,1224
|
|
20231110,090900,10889170,2350,2350,2350,2350,0
|
|
20231110,090800,10889170,2350,2350,2350,2345,908
|
|
20231110,090700,8759280,2350,2350,2360,2350,574
|
|
20231110,090600,7410370,2345,2345,2350,2345,107
|
|
20231110,090500,7159190,2350,2350,2350,2350,12
|
|
20231110,090400,7130990,2350,2335,2350,2335,337
|
|
20231110,090300,6340035,2345,2335,2345,2320,476
|
|
20231110,090200,5234115,2345,2340,2345,2325,1052
|
|
20231110,090100,2784750,2350,2350,2350,2350,0
|
|
20231110,090000,2784750,2350,2350,2350,2350,1176
|