645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194200,282342605,2275,2275,2275,2275,7083
|
|
20231113,194100,282342605,2275,2275,2275,2275,0
|
|
20231113,194000,282342605,2275,2275,2275,2275,0
|
|
20231113,193900,282342605,2275,2275,2275,2275,0
|
|
20231113,193800,282342605,2275,2275,2275,2275,0
|
|
20231113,193700,282342605,2275,2275,2275,2275,0
|
|
20231113,193600,282342605,2275,2275,2275,2275,0
|
|
20231113,193500,282342605,2275,2275,2275,2275,0
|
|
20231113,193400,282342605,2275,2275,2275,2275,0
|
|
20231113,193300,282342605,2275,2275,2275,2275,0
|
|
20231113,193200,282342605,2275,2275,2275,2275,0
|
|
20231113,193100,282342605,2275,2275,2275,2275,0
|
|
20231113,193000,282342605,2275,2275,2275,2275,0
|
|
20231113,192900,282342605,2275,2275,2275,2275,0
|
|
20231113,192800,282342605,2275,2275,2275,2275,0
|
|
20231113,192700,282342605,2275,2275,2275,2275,0
|
|
20231113,192600,282342605,2275,2275,2275,2275,0
|
|
20231113,192500,282342605,2275,2275,2275,2275,0
|
|
20231113,192400,282342605,2275,2275,2275,2275,0
|
|
20231113,192300,282342605,2275,2275,2275,2275,0
|
|
20231113,192200,282342605,2275,2275,2275,2275,0
|
|
20231113,192100,282342605,2275,2275,2275,2275,0
|
|
20231113,192000,282342605,2275,2275,2275,2275,0
|
|
20231113,191900,282342605,2275,2275,2275,2275,0
|
|
20231113,191800,282342605,2275,2275,2275,2275,0
|
|
20231113,191700,282342605,2275,2275,2275,2275,0
|
|
20231113,191600,282342605,2275,2275,2275,2275,0
|
|
20231113,191500,282342605,2275,2275,2275,2275,0
|
|
20231113,191400,282342605,2275,2275,2275,2275,0
|
|
20231113,191300,282342605,2275,2275,2275,2275,0
|
|
20231113,191200,282342605,2275,2275,2275,2275,7083
|
|
20231113,191100,282342605,2275,2275,2275,2275,0
|
|
20231113,191000,282342605,2275,2275,2275,2275,0
|
|
20231113,190900,282342605,2275,2275,2275,2275,0
|
|
20231113,190800,282342605,2275,2275,2275,2275,0
|
|
20231113,190700,282342605,2275,2275,2275,2275,0
|
|
20231113,190600,282342605,2275,2275,2275,2275,0
|
|
20231113,190500,282342605,2275,2275,2275,2275,0
|
|
20231113,190400,282342605,2275,2275,2275,2275,0
|
|
20231113,190300,282342605,2275,2275,2275,2275,0
|
|
20231113,190200,282342605,2275,2275,2275,2275,0
|
|
20231113,190100,282342605,2275,2275,2275,2275,0
|
|
20231113,190000,282342605,2275,2275,2275,2275,0
|
|
20231113,185900,282342605,2275,2275,2275,2275,0
|
|
20231113,185800,282342605,2275,2275,2275,2275,0
|
|
20231113,185700,282342605,2275,2275,2275,2275,0
|
|
20231113,185600,282342605,2275,2275,2275,2275,0
|
|
20231113,185500,282342605,2275,2275,2275,2275,0
|
|
20231113,185400,282342605,2275,2275,2275,2275,0
|
|
20231113,185300,282342605,2275,2275,2275,2275,0
|
|
20231113,185200,282342605,2275,2275,2275,2275,0
|
|
20231113,185100,282342605,2275,2275,2275,2275,0
|
|
20231113,185000,282342605,2275,2275,2275,2275,0
|
|
20231113,184900,282342605,2275,2275,2275,2275,0
|
|
20231113,184800,282342605,2275,2275,2275,2275,0
|
|
20231113,184700,282342605,2275,2275,2275,2275,0
|
|
20231113,184600,282342605,2275,2275,2275,2275,0
|
|
20231113,184500,282342605,2275,2275,2275,2275,0
|
|
20231113,184400,282342605,2275,2275,2275,2275,0
|
|
20231113,184300,282342605,2275,2275,2275,2275,0
|
|
20231113,184200,282342605,2275,2275,2275,2275,7083
|
|
20231113,184100,282342605,2275,2275,2275,2275,0
|
|
20231113,184000,282342605,2275,2275,2275,2275,0
|
|
20231113,183900,282342605,2275,2275,2275,2275,0
|
|
20231113,183800,282342605,2275,2275,2275,2275,0
|
|
20231113,183700,282342605,2275,2275,2275,2275,0
|
|
20231113,183600,282342605,2275,2275,2275,2275,0
|
|
20231113,183500,282342605,2275,2275,2275,2275,0
|
|
20231113,183400,282342605,2275,2275,2275,2275,0
|
|
20231113,183300,282342605,2275,2275,2275,2275,0
|
|
20231113,183200,282342605,2275,2275,2275,2275,0
|
|
20231113,183100,282342605,2275,2275,2275,2275,0
|
|
20231113,183000,282342605,2275,2275,2275,2275,0
|
|
20231113,182900,282342605,2275,2275,2275,2275,0
|
|
20231113,182800,282342605,2275,2275,2275,2275,0
|
|
20231113,182700,282342605,2275,2275,2275,2275,0
|
|
20231113,182600,282342605,2275,2275,2275,2275,0
|
|
20231113,182500,282342605,2275,2275,2275,2275,0
|
|
20231113,182400,282342605,2275,2275,2275,2275,0
|
|
20231113,182300,282342605,2275,2275,2275,2275,0
|
|
20231113,182200,282342605,2275,2275,2275,2275,0
|
|
20231113,182100,282342605,2275,2275,2275,2275,0
|
|
20231113,182000,282342605,2275,2275,2275,2275,0
|
|
20231113,181900,282342605,2275,2275,2275,2275,0
|
|
20231113,181800,282342605,2275,2275,2275,2275,0
|
|
20231113,181700,282342605,2275,2275,2275,2275,0
|
|
20231113,181600,282342605,2275,2275,2275,2275,0
|
|
20231113,181500,282342605,2275,2275,2275,2275,0
|
|
20231113,181400,282342605,2275,2275,2275,2275,0
|
|
20231113,181300,282342605,2275,2275,2275,2275,0
|
|
20231113,181200,282342605,2275,2275,2275,2275,7083
|
|
20231113,181100,282342605,2275,2275,2275,2275,0
|
|
20231113,181000,282342605,2275,2275,2275,2275,0
|
|
20231113,180900,282342605,2275,2275,2275,2275,0
|
|
20231113,180800,282342605,2275,2275,2275,2275,0
|
|
20231113,180700,282342605,2275,2275,2275,2275,0
|
|
20231113,180600,282342605,2275,2275,2275,2275,0
|
|
20231113,180500,282342605,2275,2275,2275,2275,0
|
|
20231113,180400,282342605,2275,2275,2275,2275,0
|
|
20231113,180300,282342605,2275,2275,2275,2275,0
|
|
20231113,180200,282342605,2275,2275,2275,2275,0
|
|
20231113,180100,282342605,2275,2275,2275,2275,0
|
|
20231113,180000,282342605,2275,2275,2275,2275,0
|
|
20231113,175900,282342605,2275,2275,2275,2275,0
|
|
20231113,175800,282342605,2275,2275,2275,2275,0
|
|
20231113,175700,282342605,2275,2275,2275,2275,0
|
|
20231113,175600,282342605,2275,2275,2275,2275,0
|
|
20231113,175500,282342605,2275,2275,2275,2275,0
|
|
20231113,175400,282342605,2275,2275,2275,2275,0
|
|
20231113,175300,282342605,2275,2275,2275,2275,0
|
|
20231113,175200,282342605,2275,2275,2275,2275,0
|
|
20231113,175100,282342605,2275,2275,2275,2275,0
|
|
20231113,175000,282342605,2275,2275,2275,2275,0
|
|
20231113,174900,282342605,2275,2275,2275,2275,0
|
|
20231113,174800,282342605,2275,2275,2275,2275,0
|
|
20231113,174700,282342605,2275,2275,2275,2275,0
|
|
20231113,174600,282342605,2275,2275,2275,2275,0
|
|
20231113,174500,282342605,2275,2275,2275,2275,0
|
|
20231113,174400,282342605,2275,2275,2275,2275,0
|
|
20231113,174300,282342605,2275,2275,2275,2275,0
|
|
20231113,174200,282342605,2275,2275,2275,2275,7083
|
|
20231113,174100,282342605,2275,2275,2275,2275,0
|
|
20231113,174000,282342605,2275,2275,2275,2275,0
|
|
20231113,173900,282342605,2275,2275,2275,2275,0
|
|
20231113,173800,282342605,2275,2275,2275,2275,0
|
|
20231113,173700,282342605,2275,2275,2275,2275,0
|
|
20231113,173600,282342605,2275,2275,2275,2275,0
|
|
20231113,173500,282342605,2275,2275,2275,2275,0
|
|
20231113,173400,282342605,2275,2275,2275,2275,0
|
|
20231113,173300,282342605,2275,2275,2275,2275,0
|
|
20231113,173200,282342605,2275,2275,2275,2275,0
|
|
20231113,173100,282342605,2275,2275,2275,2275,0
|
|
20231113,173000,282342605,2275,2275,2275,2275,0
|
|
20231113,172900,282342605,2275,2275,2275,2275,0
|
|
20231113,172800,282342605,2275,2275,2275,2275,0
|
|
20231113,172700,282342605,2275,2275,2275,2275,0
|
|
20231113,172600,282342605,2275,2275,2275,2275,0
|
|
20231113,172500,282342605,2275,2275,2275,2275,0
|
|
20231113,172400,282342605,2275,2275,2275,2275,0
|
|
20231113,172300,282342605,2275,2275,2275,2275,0
|
|
20231113,172200,282342605,2275,2275,2275,2275,0
|
|
20231113,172100,282342605,2275,2275,2275,2275,0
|
|
20231113,172000,282342605,2275,2275,2275,2275,0
|
|
20231113,171900,282342605,2275,2275,2275,2275,0
|
|
20231113,171800,282342605,2275,2275,2275,2275,0
|
|
20231113,171700,282342605,2275,2275,2275,2275,0
|
|
20231113,171600,282342605,2275,2275,2275,2275,0
|
|
20231113,171500,282342605,2275,2275,2275,2275,0
|
|
20231113,171400,282342605,2275,2275,2275,2275,0
|
|
20231113,171300,282342605,2275,2275,2275,2275,0
|
|
20231113,171200,282342605,2275,2275,2275,2275,7083
|
|
20231113,171100,282342605,2275,2275,2275,2275,0
|
|
20231113,171000,282342605,2275,2275,2275,2275,0
|
|
20231113,170900,282342605,2275,2275,2275,2275,0
|
|
20231113,170800,282342605,2275,2275,2275,2275,0
|
|
20231113,170700,282342605,2275,2275,2275,2275,0
|
|
20231113,170600,282342605,2275,2275,2275,2275,0
|
|
20231113,170500,282342605,2275,2275,2275,2275,0
|
|
20231113,170400,282342605,2275,2275,2275,2275,0
|
|
20231113,170300,282342605,2275,2275,2275,2275,0
|
|
20231113,170200,282342605,2275,2275,2275,2275,0
|
|
20231113,170100,282342605,2275,2275,2275,2275,0
|
|
20231113,170000,282342605,2275,2275,2275,2275,0
|
|
20231113,165900,282342605,2275,2275,2275,2275,0
|
|
20231113,165800,282342605,2275,2275,2275,2275,0
|
|
20231113,165700,282342605,2275,2275,2275,2275,0
|
|
20231113,165600,282342605,2275,2275,2275,2275,0
|
|
20231113,165500,282342605,2275,2275,2275,2275,0
|
|
20231113,165400,282342605,2275,2275,2275,2275,0
|
|
20231113,165300,282342605,2275,2275,2275,2275,0
|
|
20231113,165200,282342605,2275,2275,2275,2275,0
|
|
20231113,165100,282342605,2275,2275,2275,2275,0
|
|
20231113,165000,282342605,2275,2275,2275,2275,0
|
|
20231113,164900,282342605,2275,2275,2275,2275,0
|
|
20231113,164800,282342605,2275,2275,2275,2275,0
|
|
20231113,164700,282342605,2275,2275,2275,2275,0
|
|
20231113,164600,282342605,2275,2275,2275,2275,0
|
|
20231113,164500,282342605,2275,2275,2275,2275,0
|
|
20231113,164400,282342605,2275,2275,2275,2275,0
|
|
20231113,164300,282342605,2275,2275,2275,2275,0
|
|
20231113,164200,282342605,2275,2275,2275,2275,7083
|
|
20231113,164100,282342605,2275,2275,2275,2275,0
|
|
20231113,164000,282342605,2275,2275,2275,2275,0
|
|
20231113,163900,282342605,2275,2275,2275,2275,0
|
|
20231113,163800,282342605,2275,2275,2275,2275,0
|
|
20231113,163700,282342605,2275,2275,2275,2275,0
|
|
20231113,163600,282342605,2275,2275,2275,2275,0
|
|
20231113,163500,282342605,2275,2275,2275,2275,0
|
|
20231113,163400,282342605,2275,2275,2275,2275,0
|
|
20231113,163300,282342605,2275,2275,2275,2275,0
|
|
20231113,163200,282342605,2275,2275,2275,2275,0
|
|
20231113,163100,282342605,2275,2275,2275,2275,0
|
|
20231113,163000,282342605,2275,2275,2275,2275,0
|
|
20231113,162900,282342605,2275,2275,2275,2275,0
|
|
20231113,162800,282342605,2275,2275,2275,2275,0
|
|
20231113,162700,282342605,2275,2275,2275,2275,0
|
|
20231113,162600,282342605,2275,2275,2275,2275,0
|
|
20231113,162500,282342605,2275,2275,2275,2275,0
|
|
20231113,162400,282342605,2275,2275,2275,2275,0
|
|
20231113,162300,282342605,2275,2275,2275,2275,0
|
|
20231113,162200,282342605,2275,2275,2275,2275,0
|
|
20231113,162100,282342605,2275,2275,2275,2275,0
|
|
20231113,162000,282342605,2275,2275,2275,2275,0
|
|
20231113,161900,282342605,2275,2275,2275,2275,0
|
|
20231113,161800,282342605,2275,2275,2275,2275,0
|
|
20231113,161700,282342605,2275,2275,2275,2275,0
|
|
20231113,161600,282342605,2275,2275,2275,2275,0
|
|
20231113,161500,282342605,2275,2275,2275,2275,0
|
|
20231113,161400,282342605,2275,2275,2275,2275,0
|
|
20231113,161300,282342605,2275,2275,2275,2275,0
|
|
20231113,161200,282342605,2275,2275,2275,2275,7083
|
|
20231113,161100,282342605,2275,2275,2275,2275,0
|
|
20231113,161000,282342605,2275,2275,2275,2275,0
|
|
20231113,160900,282342605,2275,2275,2275,2275,0
|
|
20231113,160800,282342605,2275,2275,2275,2275,0
|
|
20231113,160700,282342605,2275,2275,2275,2275,0
|
|
20231113,160600,282342605,2275,2275,2275,2275,0
|
|
20231113,160500,282342605,2275,2275,2275,2275,0
|
|
20231113,160400,282342605,2275,2275,2275,2275,0
|
|
20231113,160300,282342605,2275,2275,2275,2275,0
|
|
20231113,160200,282342605,2275,2275,2275,2275,0
|
|
20231113,160100,282342605,2275,2275,2275,2275,0
|
|
20231113,160000,282342605,2275,2275,2275,2275,0
|
|
20231113,155900,282342605,2275,2275,2275,2275,0
|
|
20231113,155800,282342605,2275,2275,2275,2275,0
|
|
20231113,155700,282342605,2275,2275,2275,2275,0
|
|
20231113,155600,282342605,2275,2275,2275,2275,0
|
|
20231113,155500,282342605,2275,2275,2275,2275,0
|
|
20231113,155400,282342605,2275,2275,2275,2275,0
|
|
20231113,155300,282342605,2275,2275,2275,2275,0
|
|
20231113,155200,282342605,2275,2275,2275,2275,0
|
|
20231113,155100,282342605,2275,2275,2275,2275,0
|
|
20231113,155000,282342605,2275,2275,2275,2275,0
|
|
20231113,154900,282342605,2275,2275,2275,2275,0
|
|
20231113,154800,282342605,2275,2275,2275,2275,0
|
|
20231113,154700,282342605,2275,2275,2275,2275,0
|
|
20231113,154600,282342605,2275,2275,2275,2275,0
|
|
20231113,154500,282342605,2275,2275,2275,2275,0
|
|
20231113,154400,282342605,2275,2275,2275,2275,0
|
|
20231113,154300,282342605,2275,2275,2275,2275,0
|
|
20231113,154200,282342605,2275,2275,2275,2275,7083
|
|
20231113,154100,282342605,2275,2275,2275,2275,0
|
|
20231113,154000,282342605,2275,2275,2275,2275,0
|
|
20231113,153900,282342605,2275,2275,2275,2275,0
|
|
20231113,153800,282342605,2275,2275,2275,2275,0
|
|
20231113,153700,282342605,2275,2275,2275,2275,0
|
|
20231113,153600,282342605,2275,2275,2275,2275,0
|
|
20231113,153500,282342605,2275,2275,2275,2275,0
|
|
20231113,153400,282342605,2275,2275,2275,2275,0
|
|
20231113,153300,282342605,2275,2275,2275,2275,0
|
|
20231113,153200,282342605,2275,2275,2275,2275,0
|
|
20231113,153100,282342605,2275,2275,2275,2275,0
|
|
20231113,153000,282342605,2275,2275,2275,2275,7083
|
|
20231113,152900,266228780,2290,2290,2290,2290,0
|
|
20231113,152800,266228780,2290,2290,2290,2290,0
|
|
20231113,152700,266228780,2290,2290,2290,2290,0
|
|
20231113,152600,266228780,2290,2290,2290,2290,0
|
|
20231113,152500,266228780,2290,2290,2290,2290,0
|
|
20231113,152400,266228780,2290,2290,2290,2290,0
|
|
20231113,152300,266228780,2290,2290,2290,2290,0
|
|
20231113,152200,266228780,2290,2290,2290,2290,0
|
|
20231113,152100,266228780,2290,2290,2290,2290,0
|
|
20231113,152000,266228780,2290,2290,2290,2290,0
|
|
20231113,151900,266228780,2290,2290,2290,2290,29
|
|
20231113,151800,266162370,2290,2290,2290,2290,12
|
|
20231113,151700,266134890,2290,2290,2290,2290,100
|
|
20231113,151600,265905890,2290,2290,2290,2290,19
|
|
20231113,151500,265862380,2290,2290,2290,2290,0
|
|
20231113,151400,265862380,2290,2275,2290,2275,19
|
|
20231113,151300,265819140,2275,2275,2275,2275,0
|
|
20231113,151200,265819140,2275,2280,2290,2275,256
|
|
20231113,151100,265235030,2280,2280,2280,2280,3
|
|
20231113,151000,265228190,2295,2295,2295,2295,3
|
|
20231113,150900,265221305,2280,2280,2280,2280,0
|
|
20231113,150800,265221305,2280,2280,2280,2280,408
|
|
20231113,150700,264291065,2300,2300,2300,2300,1
|
|
20231113,150600,264288765,2280,2280,2280,2280,0
|
|
20231113,150500,264288765,2280,2280,2280,2280,5
|
|
20231113,150400,264277365,2280,2280,2280,2280,0
|
|
20231113,150300,264277365,2280,2280,2280,2280,0
|
|
20231113,150200,264277365,2280,2280,2280,2280,1091
|
|
20231113,150100,261789885,2290,2290,2290,2290,10
|
|
20231113,150000,261766985,2290,2285,2290,2285,1020
|
|
20231113,145900,259436280,2295,2295,2295,2295,0
|
|
20231113,145800,259436280,2295,2290,2295,2290,4
|
|
20231113,145700,259427115,2285,2285,2285,2285,0
|
|
20231113,145600,259427115,2285,2285,2285,2285,71
|
|
20231113,145500,259264880,2300,2300,2300,2300,0
|
|
20231113,145400,259264880,2300,2300,2300,2300,0
|
|
20231113,145300,259264880,2300,2300,2300,2300,0
|
|
20231113,145200,259264880,2300,2300,2300,2300,1
|
|
20231113,145100,259262580,2300,2300,2300,2300,0
|
|
20231113,145000,259262580,2300,2290,2300,2290,23
|
|
20231113,144900,259209900,2300,2300,2300,2300,0
|
|
20231113,144800,259209900,2300,2300,2300,2300,0
|
|
20231113,144700,259209900,2300,2300,2300,2300,1
|
|
20231113,144600,259207600,2285,2285,2285,2285,0
|
|
20231113,144500,259207600,2285,2285,2285,2285,1135
|
|
20231113,144400,256614125,2285,2290,2290,2285,251
|
|
20231113,144300,256039970,2300,2300,2300,2300,0
|
|
20231113,144200,256039970,2300,2300,2300,2300,5
|
|
20231113,144100,256028470,2300,2300,2300,2300,0
|
|
20231113,144000,256028470,2300,2300,2300,2300,0
|
|
20231113,143900,256028470,2300,2300,2300,2300,1
|
|
20231113,143800,256026170,2295,2295,2295,2295,16
|
|
20231113,143700,255989450,2300,2300,2300,2300,0
|
|
20231113,143600,255989450,2300,2300,2300,2300,0
|
|
20231113,143500,255989450,2300,2300,2300,2300,2
|
|
20231113,143400,255984850,2305,2305,2305,2305,1
|
|
20231113,143300,255982545,2305,2305,2305,2305,1
|
|
20231113,143200,255980240,2310,2310,2310,2310,1
|
|
20231113,143100,255977930,2295,2300,2310,2295,279
|
|
20231113,143000,255335025,2300,2300,2300,2300,1006
|
|
20231113,142900,253021225,2300,2300,2300,2300,0
|
|
20231113,142800,253021225,2300,2295,2300,2295,8030
|
|
20231113,142700,234561515,2295,2295,2295,2295,22
|
|
20231113,142600,234511025,2295,2295,2295,2295,0
|
|
20231113,142500,234511025,2295,2295,2295,2295,27
|
|
20231113,142400,234449060,2295,2295,2295,2295,0
|
|
20231113,142300,234449060,2295,2295,2295,2295,31
|
|
20231113,142200,234377915,2285,2285,2285,2285,108
|
|
20231113,142100,234131135,2285,2285,2285,2285,0
|
|
20231113,142000,234131135,2285,2285,2285,2285,10
|
|
20231113,141900,234108285,2285,2285,2285,2285,28
|
|
20231113,141800,234044305,2285,2285,2285,2285,100
|
|
20231113,141700,233815805,2285,2275,2285,2275,450
|
|
20231113,141600,232791055,2280,2280,2280,2280,1
|
|
20231113,141500,232788775,2280,2280,2280,2280,0
|
|
20231113,141400,232788775,2280,2280,2280,2280,9
|
|
20231113,141300,232768255,2285,2275,2285,2275,3
|
|
20231113,141200,232761420,2275,2275,2275,2275,150
|
|
20231113,141100,232420170,2285,2285,2285,2285,0
|
|
20231113,141000,232420170,2285,2285,2285,2285,0
|
|
20231113,140900,232420170,2285,2275,2285,2275,63
|
|
20231113,140800,232276835,2285,2285,2285,2275,34
|
|
20231113,140700,232199315,2285,2285,2285,2285,1
|
|
20231113,140600,232197030,2285,2285,2285,2285,13
|
|
20231113,140500,232167325,2285,2285,2285,2285,119
|
|
20231113,140400,231895410,2285,2285,2285,2285,13
|
|
20231113,140300,231865705,2285,2285,2285,2285,16
|
|
20231113,140200,231829145,2285,2285,2285,2285,0
|
|
20231113,140100,231829145,2285,2285,2285,2285,0
|
|
20231113,140000,231829145,2285,2285,2285,2285,8
|
|
20231113,135900,231810865,2280,2280,2280,2280,0
|
|
20231113,135800,231810865,2280,2285,2285,2280,12
|
|
20231113,135700,231783465,2285,2285,2285,2285,15
|
|
20231113,135600,231749190,2285,2285,2285,2285,20
|
|
20231113,135500,231703490,2285,2285,2285,2285,66
|
|
20231113,135400,231552680,2285,2285,2285,2285,26
|
|
20231113,135300,231493270,2285,2285,2285,2285,0
|
|
20231113,135200,231493270,2285,2285,2285,2285,1
|
|
20231113,135100,231490985,2280,2280,2280,2280,5
|
|
20231113,135000,231479585,2285,2275,2285,2275,214
|
|
20231113,134900,230992675,2285,2285,2285,2285,0
|
|
20231113,134800,230992675,2285,2285,2285,2285,1
|
|
20231113,134700,230990390,2280,2285,2285,2280,20
|
|
20231113,134600,230944740,2285,2285,2285,2285,0
|
|
20231113,134500,230944740,2285,2285,2285,2285,1
|
|
20231113,134400,230942455,2285,2285,2285,2285,0
|
|
20231113,134300,230942455,2285,2285,2285,2285,0
|
|
20231113,134200,230942455,2285,2285,2285,2285,0
|
|
20231113,134100,230942455,2285,2285,2285,2285,2
|
|
20231113,134000,230937885,2280,2280,2280,2280,10
|
|
20231113,133900,230915085,2280,2280,2280,2280,0
|
|
20231113,133800,230915085,2280,2280,2280,2280,0
|
|
20231113,133700,230915085,2280,2280,2280,2280,0
|
|
20231113,133600,230915085,2280,2285,2285,2280,3
|
|
20231113,133500,230908240,2280,2280,2280,2280,5
|
|
20231113,133400,230896840,2285,2285,2285,2275,1002
|
|
20231113,133300,228617270,2285,2285,2285,2285,0
|
|
20231113,133200,228617270,2285,2285,2285,2285,10
|
|
20231113,133100,228594420,2285,2285,2285,2285,12
|
|
20231113,133000,228567000,2285,2285,2285,2280,22
|
|
20231113,132900,228516780,2280,2285,2285,2280,3258
|
|
20231113,132800,221087040,2285,2285,2285,2285,107
|
|
20231113,132700,220842545,2295,2295,2295,2295,2
|
|
20231113,132600,220837955,2295,2295,2295,2295,0
|
|
20231113,132500,220837955,2295,2295,2295,2295,20
|
|
20231113,132400,220792055,2295,2295,2295,2295,0
|
|
20231113,132300,220792055,2295,2295,2295,2295,0
|
|
20231113,132200,220792055,2295,2295,2295,2295,0
|
|
20231113,132100,220792055,2295,2295,2295,2295,20
|
|
20231113,132000,220746155,2295,2295,2295,2295,0
|
|
20231113,131900,220746155,2295,2295,2295,2295,20
|
|
20231113,131800,220700255,2295,2295,2295,2295,0
|
|
20231113,131700,220700255,2295,2295,2295,2295,0
|
|
20231113,131600,220700255,2295,2280,2295,2280,79
|
|
20231113,131500,220520120,2290,2290,2290,2290,11
|
|
20231113,131400,220494930,2285,2285,2295,2280,86
|
|
20231113,131300,220298490,2290,2295,2295,2290,34
|
|
20231113,131200,220220580,2295,2295,2295,2295,0
|
|
20231113,131100,220220580,2295,2295,2295,2295,10
|
|
20231113,131000,220197630,2300,2300,2300,2300,2
|
|
20231113,130900,220193030,2300,2300,2300,2300,115
|
|
20231113,130800,219928530,2300,2300,2300,2300,0
|
|
20231113,130700,219928530,2300,2300,2300,2300,0
|
|
20231113,130600,219928530,2300,2300,2300,2300,0
|
|
20231113,130500,219928530,2300,2300,2300,2300,0
|
|
20231113,130400,219928530,2300,2300,2300,2300,0
|
|
20231113,130300,219928530,2300,2300,2300,2300,0
|
|
20231113,130200,219928530,2300,2290,2300,2285,432
|
|
20231113,130100,218941340,2300,2300,2300,2300,2
|
|
20231113,130000,218936740,2300,2300,2300,2300,0
|
|
20231113,125900,218936740,2300,2300,2300,2300,0
|
|
20231113,125800,218936740,2300,2300,2300,2300,0
|
|
20231113,125700,218936740,2300,2300,2300,2300,0
|
|
20231113,125600,218936740,2300,2300,2300,2300,1
|
|
20231113,125500,218934440,2285,2285,2285,2285,141
|
|
20231113,125400,218612255,2290,2290,2290,2290,16
|
|
20231113,125300,218575615,2285,2285,2285,2285,0
|
|
20231113,125200,218575615,2285,2285,2285,2285,0
|
|
20231113,125100,218575615,2285,2285,2285,2285,1069
|
|
20231113,125000,216132950,2305,2305,2305,2305,1
|
|
20231113,124900,216130645,2290,2295,2295,2290,266
|
|
20231113,124800,215520870,2305,2305,2305,2305,0
|
|
20231113,124700,215520870,2305,2305,2305,2305,0
|
|
20231113,124600,215520870,2305,2305,2305,2305,0
|
|
20231113,124500,215520870,2305,2305,2305,2305,0
|
|
20231113,124400,215520870,2305,2305,2305,2305,0
|
|
20231113,124300,215520870,2305,2305,2305,2305,0
|
|
20231113,124200,215520870,2305,2305,2305,2305,1
|
|
20231113,124100,215518565,2290,2290,2290,2290,172
|
|
20231113,124000,215124685,2310,2310,2310,2310,0
|
|
20231113,123900,215124685,2310,2310,2310,2310,1
|
|
20231113,123800,215122375,2300,2285,2300,2285,1895
|
|
20231113,123700,210785740,2285,2280,2285,2280,5737
|
|
20231113,123600,197679955,2280,2280,2280,2280,10
|
|
20231113,123500,197657155,2280,2280,2280,2280,353
|
|
20231113,123400,196852315,2285,2285,2285,2285,0
|
|
20231113,123300,196852315,2285,2285,2285,2285,10
|
|
20231113,123200,196829465,2285,2285,2285,2285,111
|
|
20231113,123100,196575830,2285,2285,2285,2285,0
|
|
20231113,123000,196575830,2285,2285,2285,2285,0
|
|
20231113,122900,196575830,2285,2285,2285,2285,10
|
|
20231113,122800,196552980,2280,2280,2280,2280,0
|
|
20231113,122700,196552980,2280,2280,2280,2280,250
|
|
20231113,122600,195982980,2280,2280,2280,2280,1005
|
|
20231113,122500,193691580,2280,2280,2280,2280,5
|
|
20231113,122400,193680180,2280,2280,2280,2280,2
|
|
20231113,122300,193675620,2270,2275,2275,2270,4382
|
|
20231113,122200,183725860,2280,2285,2285,2280,299
|
|
20231113,122100,183043965,2285,2285,2285,2285,10
|
|
20231113,122000,183021115,2285,2285,2285,2285,18
|
|
20231113,121900,182979985,2285,2290,2290,2285,10
|
|
20231113,121800,182957125,2295,2295,2295,2295,10
|
|
20231113,121700,182934175,2295,2295,2295,2295,0
|
|
20231113,121600,182934175,2295,2285,2295,2285,26
|
|
20231113,121500,182874665,2285,2285,2285,2285,311
|
|
20231113,121400,182164030,2285,2285,2285,2275,4282
|
|
20231113,121300,172419150,2285,2285,2285,2285,1
|
|
20231113,121200,172416865,2280,2280,2280,2280,22
|
|
20231113,121100,172366705,2290,2290,2290,2290,10
|
|
20231113,121000,172343805,2290,2285,2290,2280,2155
|
|
20231113,120900,167428525,2285,2300,2300,2285,22617
|
|
20231113,120800,115633645,2305,2305,2305,2305,0
|
|
20231113,120700,115633645,2305,2305,2305,2305,0
|
|
20231113,120600,115633645,2305,2305,2305,2305,1
|
|
20231113,120500,115631340,2300,2300,2300,2300,0
|
|
20231113,120400,115631340,2300,2300,2300,2300,0
|
|
20231113,120300,115631340,2300,2300,2300,2300,0
|
|
20231113,120200,115631340,2300,2305,2305,2300,56
|
|
20231113,120100,115502515,2310,2310,2310,2310,1
|
|
20231113,120000,115500205,2305,2305,2305,2305,0
|
|
20231113,115900,115500205,2305,2305,2305,2305,4
|
|
20231113,115800,115490985,2300,2300,2300,2300,0
|
|
20231113,115700,115490985,2300,2300,2300,2300,0
|
|
20231113,115600,115490985,2300,2300,2300,2300,0
|
|
20231113,115500,115490985,2300,2305,2305,2300,20
|
|
20231113,115400,115444915,2300,2300,2300,2300,0
|
|
20231113,115300,115444915,2300,2305,2305,2300,510
|
|
20231113,115200,114271860,2310,2310,2310,2310,5
|
|
20231113,115100,114260310,2315,2315,2315,2315,0
|
|
20231113,115000,114260310,2315,2315,2315,2315,10
|
|
20231113,114900,114237160,2315,2315,2315,2315,1
|
|
20231113,114800,114234845,2315,2315,2315,2315,0
|
|
20231113,114700,114234845,2315,2315,2315,2315,1
|
|
20231113,114600,114232530,2310,2310,2310,2310,1
|
|
20231113,114500,114230220,2310,2310,2310,2310,0
|
|
20231113,114400,114230220,2310,2310,2310,2310,0
|
|
20231113,114300,114230220,2310,2310,2310,2310,0
|
|
20231113,114200,114230220,2310,2310,2310,2310,0
|
|
20231113,114100,114230220,2310,2310,2310,2310,792
|
|
20231113,114000,112400700,2310,2310,2310,2310,4
|
|
20231113,113900,112391460,2310,2310,2310,2310,15
|
|
20231113,113800,112356810,2310,2310,2310,2310,0
|
|
20231113,113700,112356810,2310,2310,2310,2310,104
|
|
20231113,113600,112116570,2310,2310,2310,2310,0
|
|
20231113,113500,112116570,2310,2310,2310,2310,0
|
|
20231113,113400,112116570,2310,2310,2310,2310,0
|
|
20231113,113300,112116570,2310,2310,2310,2310,0
|
|
20231113,113200,112116570,2310,2310,2310,2310,0
|
|
20231113,113100,112116570,2310,2310,2310,2310,1
|
|
20231113,113000,112114260,2305,2305,2305,2305,0
|
|
20231113,112900,112114260,2305,2305,2305,2305,0
|
|
20231113,112800,112114260,2305,2305,2305,2305,690
|
|
20231113,112700,110523810,2310,2310,2310,2310,10
|
|
20231113,112600,110500710,2320,2320,2320,2320,21
|
|
20231113,112500,110451990,2310,2310,2310,2310,0
|
|
20231113,112400,110451990,2310,2310,2310,2310,939
|
|
20231113,112300,108282900,2315,2315,2315,2315,0
|
|
20231113,112200,108282900,2315,2315,2315,2315,0
|
|
20231113,112100,108282900,2315,2315,2315,2315,0
|
|
20231113,112000,108282900,2315,2315,2315,2315,0
|
|
20231113,111900,108282900,2315,2315,2315,2315,36
|
|
20231113,111800,108199560,2315,2315,2315,2315,145
|
|
20231113,111700,107863885,2320,2320,2320,2320,1
|
|
20231113,111600,107861565,2320,2320,2320,2320,0
|
|
20231113,111500,107861565,2320,2320,2320,2320,7
|
|
20231113,111400,107845325,2325,2325,2325,2325,0
|
|
20231113,111300,107845325,2325,2325,2325,2325,0
|
|
20231113,111200,107845325,2325,2325,2325,2325,0
|
|
20231113,111100,107845325,2325,2325,2325,2325,0
|
|
20231113,111000,107845325,2325,2325,2325,2325,0
|
|
20231113,110900,107845325,2325,2325,2325,2325,0
|
|
20231113,110800,107845325,2325,2325,2325,2325,0
|
|
20231113,110700,107845325,2325,2325,2325,2325,0
|
|
20231113,110600,107845325,2325,2325,2325,2325,0
|
|
20231113,110500,107845325,2325,2325,2325,2325,0
|
|
20231113,110400,107845325,2325,2325,2325,2325,5
|
|
20231113,110300,107833700,2325,2325,2325,2325,1
|
|
20231113,110200,107831375,2330,2330,2330,2330,10
|
|
20231113,110100,107808075,2330,2330,2330,2330,115
|
|
20231113,110000,107540125,2310,2310,2310,2310,0
|
|
20231113,105900,107540125,2310,2310,2310,2310,0
|
|
20231113,105800,107540125,2310,2310,2310,2310,0
|
|
20231113,105700,107540125,2310,2310,2310,2310,0
|
|
20231113,105600,107540125,2310,2310,2310,2310,3
|
|
20231113,105500,107533195,2310,2310,2310,2310,116
|
|
20231113,105400,107265235,2310,2310,2310,2310,0
|
|
20231113,105300,107265235,2310,2310,2310,2310,0
|
|
20231113,105200,107265235,2310,2310,2310,2310,0
|
|
20231113,105100,107265235,2310,2310,2310,2310,699
|
|
20231113,105000,105650545,2295,2295,2295,2295,0
|
|
20231113,104900,105650545,2295,2295,2295,2295,0
|
|
20231113,104800,105650545,2295,2300,2300,2295,9014
|
|
20231113,104700,84923925,2300,2295,2300,2295,412
|
|
20231113,104600,83978165,2300,2300,2300,2300,2645
|
|
20231113,104500,77894665,2295,2300,2300,2295,1300
|
|
20231113,104400,74911100,2295,2300,2300,2295,148
|
|
20231113,104300,74571425,2295,2305,2305,2295,370
|
|
20231113,104200,73722210,2295,2305,2305,2295,414
|
|
20231113,104100,72771215,2310,2305,2310,2300,481
|
|
20231113,104000,71664330,2310,2315,2315,2305,2821
|
|
20231113,103900,65158300,2320,2320,2320,2320,346
|
|
20231113,103800,64355580,2325,2325,2325,2325,0
|
|
20231113,103700,64355580,2325,2325,2325,2325,0
|
|
20231113,103600,64355580,2325,2325,2325,2325,20
|
|
20231113,103500,64309080,2325,2325,2325,2325,4
|
|
20231113,103400,64299780,2325,2320,2325,2320,249
|
|
20231113,103300,63722095,2310,2315,2315,2310,300
|
|
20231113,103200,63029020,2320,2320,2320,2320,0
|
|
20231113,103100,63029020,2320,2320,2320,2320,1
|
|
20231113,103000,63026700,2315,2315,2315,2315,1
|
|
20231113,102900,63024385,2315,2315,2315,2315,13
|
|
20231113,102800,62994290,2315,2315,2315,2315,0
|
|
20231113,102700,62994290,2315,2315,2315,2315,0
|
|
20231113,102600,62994290,2315,2315,2315,2315,0
|
|
20231113,102500,62994290,2315,2315,2315,2315,0
|
|
20231113,102400,62994290,2315,2315,2315,2315,808
|
|
20231113,102300,61123770,2320,2320,2320,2320,6097
|
|
20231113,102200,46978730,2330,2330,2330,2330,0
|
|
20231113,102100,46978730,2330,2325,2330,2325,832
|
|
20231113,102000,45044325,2325,2325,2325,2325,284
|
|
20231113,101900,44384025,2330,2330,2330,2330,0
|
|
20231113,101800,44384025,2330,2325,2330,2325,3
|
|
20231113,101700,44377040,2325,2325,2325,2325,0
|
|
20231113,101600,44377040,2325,2325,2325,2325,0
|
|
20231113,101500,44377040,2325,2325,2325,2325,100
|
|
20231113,101400,44144540,2330,2330,2330,2330,0
|
|
20231113,101300,44144540,2330,2330,2330,2330,0
|
|
20231113,101200,44144540,2330,2330,2330,2330,0
|
|
20231113,101100,44144540,2330,2330,2330,2330,0
|
|
20231113,101000,44144540,2330,2330,2330,2330,0
|
|
20231113,100900,44144540,2330,2330,2330,2330,0
|
|
20231113,100800,44144540,2330,2330,2330,2330,1812
|
|
20231113,100700,39922580,2330,2330,2330,2330,678
|
|
20231113,100600,38342840,2335,2335,2335,2335,453
|
|
20231113,100500,37285085,2335,2335,2335,2335,565
|
|
20231113,100400,35965810,2345,2345,2345,2345,0
|
|
20231113,100300,35965810,2345,2345,2345,2345,0
|
|
20231113,100200,35965810,2345,2345,2345,2345,110
|
|
20231113,100100,35707860,2345,2345,2345,2345,0
|
|
20231113,100000,35707860,2345,2345,2345,2345,1367
|
|
20231113,095900,32502245,2340,2340,2340,2340,29
|
|
20231113,095800,32434385,2345,2345,2345,2345,300
|
|
20231113,095700,31730885,2345,2345,2345,2345,436
|
|
20231113,095600,30708465,2345,2345,2345,2345,6
|
|
20231113,095500,30694395,2345,2345,2345,2345,426
|
|
20231113,095400,29695425,2345,2335,2345,2335,547
|
|
20231113,095300,28414445,2330,2330,2330,2330,0
|
|
20231113,095200,28414445,2330,2330,2330,2330,0
|
|
20231113,095100,28414445,2330,2330,2330,2330,1
|
|
20231113,095000,28412115,2330,2330,2330,2330,4
|
|
20231113,094900,28402795,2330,2330,2330,2330,195
|
|
20231113,094800,27948445,2335,2335,2335,2335,0
|
|
20231113,094700,27948445,2335,2345,2345,2335,2168
|
|
20231113,094600,22876165,2345,2335,2345,2335,459
|
|
20231113,094500,21801520,2335,2335,2335,2335,0
|
|
20231113,094400,21801520,2335,2335,2335,2335,0
|
|
20231113,094300,21801520,2335,2335,2335,2335,143
|
|
20231113,094200,21467615,2330,2330,2330,2330,223
|
|
20231113,094100,20948025,2330,2330,2330,2330,0
|
|
20231113,094000,20948025,2330,2330,2330,2330,3
|
|
20231113,093900,20941035,2330,2330,2330,2330,0
|
|
20231113,093800,20941035,2330,2330,2330,2330,4
|
|
20231113,093700,20931715,2330,2330,2330,2330,0
|
|
20231113,093600,20931715,2330,2330,2330,2330,1
|
|
20231113,093500,20929385,2325,2325,2330,2325,417
|
|
20231113,093400,19959835,2330,2330,2330,2325,256
|
|
20231113,093300,19363910,2330,2330,2330,2330,0
|
|
20231113,093200,19363910,2330,2330,2330,2330,50
|
|
20231113,093100,19247410,2325,2325,2325,2325,1530
|
|
20231113,093000,15690160,2325,2330,2330,2325,400
|
|
20231113,092900,14760145,2335,2335,2335,2335,0
|
|
20231113,092800,14760145,2335,2335,2335,2335,7
|
|
20231113,092700,14743800,2335,2335,2335,2335,3
|
|
20231113,092600,14736795,2330,2340,2340,2330,14
|
|
20231113,092500,14704135,2330,2335,2335,2330,200
|
|
20231113,092400,14238105,2340,2340,2345,2340,26
|
|
20231113,092300,14177260,2330,2335,2335,2330,320
|
|
20231113,092200,13430160,2330,2330,2330,2330,0
|
|
20231113,092100,13430160,2330,2330,2330,2330,0
|
|
20231113,092000,13430160,2330,2330,2330,2330,0
|
|
20231113,091900,13430160,2330,2335,2345,2330,721
|
|
20231113,091800,11747770,2335,2340,2340,2335,26
|
|
20231113,091700,11687050,2345,2345,2345,2345,0
|
|
20231113,091600,11687050,2345,2345,2345,2340,44
|
|
20231113,091500,11584070,2345,2345,2345,2345,0
|
|
20231113,091400,11584070,2345,2345,2345,2345,10
|
|
20231113,091300,11560620,2340,2345,2345,2340,104
|
|
20231113,091200,11317175,2345,2330,2345,2330,2059
|
|
20231113,091100,6518690,2330,2320,2330,2320,501
|
|
20231113,091000,5353840,2320,2320,2320,2320,3
|
|
20231113,090900,5346880,2325,2325,2325,2325,49
|
|
20231113,090800,5232955,2325,2325,2325,2325,11
|
|
20231113,090700,5207380,2330,2330,2330,2330,0
|
|
20231113,090600,5207380,2330,2325,2330,2325,99
|
|
20231113,090500,4976965,2330,2330,2330,2330,1
|
|
20231113,090400,4974635,2325,2325,2325,2325,0
|
|
20231113,090300,4974635,2325,2330,2330,2325,341
|
|
20231113,090200,4180360,2330,2330,2350,2330,153
|
|
20231113,090100,3823770,2330,2330,2350,2330,196
|
|
20231113,090000,3366080,2320,2310,2320,2310,1457
|