647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,194400,227370120,2400,2400,2400,2400,1011
|
|
20231115,194300,227370120,2400,2400,2400,2400,0
|
|
20231115,194200,227370120,2400,2400,2400,2400,0
|
|
20231115,194100,227370120,2400,2400,2400,2400,0
|
|
20231115,194000,227370120,2400,2400,2400,2400,0
|
|
20231115,193900,227370120,2400,2400,2400,2400,0
|
|
20231115,193800,227370120,2400,2400,2400,2400,0
|
|
20231115,193700,227370120,2400,2400,2400,2400,0
|
|
20231115,193600,227370120,2400,2400,2400,2400,0
|
|
20231115,193500,227370120,2400,2400,2400,2400,0
|
|
20231115,193400,227370120,2400,2400,2400,2400,0
|
|
20231115,193300,227370120,2400,2400,2400,2400,0
|
|
20231115,193200,227370120,2400,2400,2400,2400,0
|
|
20231115,193100,227370120,2400,2400,2400,2400,0
|
|
20231115,193000,227370120,2400,2400,2400,2400,0
|
|
20231115,192900,227370120,2400,2400,2400,2400,0
|
|
20231115,192800,227370120,2400,2400,2400,2400,0
|
|
20231115,192700,227370120,2400,2400,2400,2400,0
|
|
20231115,192600,227370120,2400,2400,2400,2400,0
|
|
20231115,192500,227370120,2400,2400,2400,2400,0
|
|
20231115,192400,227370120,2400,2400,2400,2400,0
|
|
20231115,192300,227370120,2400,2400,2400,2400,0
|
|
20231115,192200,227370120,2400,2400,2400,2400,0
|
|
20231115,192100,227370120,2400,2400,2400,2400,0
|
|
20231115,192000,227370120,2400,2400,2400,2400,0
|
|
20231115,191900,227370120,2400,2400,2400,2400,0
|
|
20231115,191800,227370120,2400,2400,2400,2400,0
|
|
20231115,191700,227370120,2400,2400,2400,2400,0
|
|
20231115,191600,227370120,2400,2400,2400,2400,0
|
|
20231115,191500,227370120,2400,2400,2400,2400,0
|
|
20231115,191400,227370120,2400,2400,2400,2400,1011
|
|
20231115,191300,227370120,2400,2400,2400,2400,0
|
|
20231115,191200,227370120,2400,2400,2400,2400,0
|
|
20231115,191100,227370120,2400,2400,2400,2400,0
|
|
20231115,191000,227370120,2400,2400,2400,2400,0
|
|
20231115,190900,227370120,2400,2400,2400,2400,0
|
|
20231115,190800,227370120,2400,2400,2400,2400,0
|
|
20231115,190700,227370120,2400,2400,2400,2400,0
|
|
20231115,190600,227370120,2400,2400,2400,2400,0
|
|
20231115,190500,227370120,2400,2400,2400,2400,0
|
|
20231115,190400,227370120,2400,2400,2400,2400,0
|
|
20231115,190300,227370120,2400,2400,2400,2400,0
|
|
20231115,190200,227370120,2400,2400,2400,2400,0
|
|
20231115,190100,227370120,2400,2400,2400,2400,0
|
|
20231115,190000,227370120,2400,2400,2400,2400,0
|
|
20231115,185900,227370120,2400,2400,2400,2400,0
|
|
20231115,185800,227370120,2400,2400,2400,2400,0
|
|
20231115,185700,227370120,2400,2400,2400,2400,0
|
|
20231115,185600,227370120,2400,2400,2400,2400,0
|
|
20231115,185500,227370120,2400,2400,2400,2400,0
|
|
20231115,185400,227370120,2400,2400,2400,2400,0
|
|
20231115,185300,227370120,2400,2400,2400,2400,0
|
|
20231115,185200,227370120,2400,2400,2400,2400,0
|
|
20231115,185100,227370120,2400,2400,2400,2400,0
|
|
20231115,185000,227370120,2400,2400,2400,2400,0
|
|
20231115,184900,227370120,2400,2400,2400,2400,0
|
|
20231115,184800,227370120,2400,2400,2400,2400,0
|
|
20231115,184700,227370120,2400,2400,2400,2400,0
|
|
20231115,184600,227370120,2400,2400,2400,2400,0
|
|
20231115,184500,227370120,2400,2400,2400,2400,0
|
|
20231115,184400,227370120,2400,2400,2400,2400,1011
|
|
20231115,184300,227370120,2400,2400,2400,2400,0
|
|
20231115,184200,227370120,2400,2400,2400,2400,0
|
|
20231115,184100,227370120,2400,2400,2400,2400,0
|
|
20231115,184000,227370120,2400,2400,2400,2400,0
|
|
20231115,183900,227370120,2400,2400,2400,2400,0
|
|
20231115,183800,227370120,2400,2400,2400,2400,0
|
|
20231115,183700,227370120,2400,2400,2400,2400,0
|
|
20231115,183600,227370120,2400,2400,2400,2400,0
|
|
20231115,183500,227370120,2400,2400,2400,2400,0
|
|
20231115,183400,227370120,2400,2400,2400,2400,0
|
|
20231115,183300,227370120,2400,2400,2400,2400,0
|
|
20231115,183200,227370120,2400,2400,2400,2400,0
|
|
20231115,183100,227370120,2400,2400,2400,2400,0
|
|
20231115,183000,227370120,2400,2400,2400,2400,0
|
|
20231115,182900,227370120,2400,2400,2400,2400,0
|
|
20231115,182800,227370120,2400,2400,2400,2400,0
|
|
20231115,182700,227370120,2400,2400,2400,2400,0
|
|
20231115,182600,227370120,2400,2400,2400,2400,0
|
|
20231115,182500,227370120,2400,2400,2400,2400,0
|
|
20231115,182400,227370120,2400,2400,2400,2400,0
|
|
20231115,182300,227370120,2400,2400,2400,2400,0
|
|
20231115,182200,227370120,2400,2400,2400,2400,0
|
|
20231115,182100,227370120,2400,2400,2400,2400,0
|
|
20231115,182000,227370120,2400,2400,2400,2400,0
|
|
20231115,181900,227370120,2400,2400,2400,2400,0
|
|
20231115,181800,227370120,2400,2400,2400,2400,0
|
|
20231115,181700,227370120,2400,2400,2400,2400,0
|
|
20231115,181600,227370120,2400,2400,2400,2400,0
|
|
20231115,181500,227370120,2400,2400,2400,2400,0
|
|
20231115,181400,227370120,2400,2400,2400,2400,1011
|
|
20231115,181300,227370120,2400,2400,2400,2400,0
|
|
20231115,181200,227370120,2400,2400,2400,2400,0
|
|
20231115,181100,227370120,2400,2400,2400,2400,0
|
|
20231115,181000,227370120,2400,2400,2400,2400,0
|
|
20231115,180900,227370120,2400,2400,2400,2400,0
|
|
20231115,180800,227370120,2400,2400,2400,2400,0
|
|
20231115,180700,227370120,2400,2400,2400,2400,0
|
|
20231115,180600,227370120,2400,2400,2400,2400,0
|
|
20231115,180500,227370120,2400,2400,2400,2400,0
|
|
20231115,180400,227370120,2400,2400,2400,2400,0
|
|
20231115,180300,227370120,2400,2400,2400,2400,0
|
|
20231115,180200,227370120,2400,2400,2400,2400,0
|
|
20231115,180100,227370120,2400,2400,2400,2400,0
|
|
20231115,180000,227370120,2400,2400,2400,2400,0
|
|
20231115,175900,227370120,2400,2400,2400,2400,0
|
|
20231115,175800,227370120,2400,2400,2400,2400,0
|
|
20231115,175700,227370120,2400,2400,2400,2400,0
|
|
20231115,175600,227370120,2400,2400,2400,2400,0
|
|
20231115,175500,227370120,2400,2400,2400,2400,0
|
|
20231115,175400,227370120,2400,2400,2400,2400,0
|
|
20231115,175300,227370120,2400,2400,2400,2400,0
|
|
20231115,175200,227370120,2400,2400,2400,2400,0
|
|
20231115,175100,227370120,2400,2400,2400,2400,0
|
|
20231115,175000,227370120,2400,2400,2400,2400,0
|
|
20231115,174900,227370120,2400,2400,2400,2400,0
|
|
20231115,174800,227370120,2400,2400,2400,2400,0
|
|
20231115,174700,227370120,2400,2400,2400,2400,0
|
|
20231115,174600,227370120,2400,2400,2400,2400,0
|
|
20231115,174500,227370120,2400,2400,2400,2400,0
|
|
20231115,174400,227370120,2400,2400,2400,2400,1011
|
|
20231115,174300,227370120,2400,2400,2400,2400,0
|
|
20231115,174200,227370120,2400,2400,2400,2400,0
|
|
20231115,174100,227370120,2400,2400,2400,2400,0
|
|
20231115,174000,227370120,2400,2400,2400,2400,0
|
|
20231115,173900,227370120,2400,2400,2400,2400,0
|
|
20231115,173800,227370120,2400,2400,2400,2400,0
|
|
20231115,173700,227370120,2400,2400,2400,2400,0
|
|
20231115,173600,227370120,2400,2400,2400,2400,0
|
|
20231115,173500,227370120,2400,2400,2400,2400,0
|
|
20231115,173400,227370120,2400,2400,2400,2400,0
|
|
20231115,173300,227370120,2400,2400,2400,2400,0
|
|
20231115,173200,227370120,2400,2400,2400,2400,0
|
|
20231115,173100,227370120,2400,2400,2400,2400,0
|
|
20231115,173000,227370120,2400,2400,2400,2400,0
|
|
20231115,172900,227370120,2400,2400,2400,2400,0
|
|
20231115,172800,227370120,2400,2400,2400,2400,0
|
|
20231115,172700,227370120,2400,2400,2400,2400,0
|
|
20231115,172600,227370120,2400,2400,2400,2400,0
|
|
20231115,172500,227370120,2400,2400,2400,2400,0
|
|
20231115,172400,227370120,2400,2400,2400,2400,0
|
|
20231115,172300,227370120,2400,2400,2400,2400,0
|
|
20231115,172200,227370120,2400,2400,2400,2400,0
|
|
20231115,172100,227370120,2400,2400,2400,2400,0
|
|
20231115,172000,227370120,2400,2400,2400,2400,0
|
|
20231115,171900,227370120,2400,2400,2400,2400,0
|
|
20231115,171800,227370120,2400,2400,2400,2400,0
|
|
20231115,171700,227370120,2400,2400,2400,2400,0
|
|
20231115,171600,227370120,2400,2400,2400,2400,0
|
|
20231115,171500,227370120,2400,2400,2400,2400,0
|
|
20231115,171400,227370120,2400,2400,2400,2400,1011
|
|
20231115,171300,227370120,2400,2400,2400,2400,0
|
|
20231115,171200,227370120,2400,2400,2400,2400,0
|
|
20231115,171100,227370120,2400,2400,2400,2400,0
|
|
20231115,171000,227370120,2400,2400,2400,2400,0
|
|
20231115,170900,227370120,2400,2400,2400,2400,0
|
|
20231115,170800,227370120,2400,2400,2400,2400,0
|
|
20231115,170700,227370120,2400,2400,2400,2400,0
|
|
20231115,170600,227370120,2400,2400,2400,2400,0
|
|
20231115,170500,227370120,2400,2400,2400,2400,0
|
|
20231115,170400,227370120,2400,2400,2400,2400,0
|
|
20231115,170300,227370120,2400,2400,2400,2400,0
|
|
20231115,170200,227370120,2400,2400,2400,2400,0
|
|
20231115,170100,227370120,2400,2400,2400,2400,0
|
|
20231115,170000,227370120,2400,2400,2400,2400,0
|
|
20231115,165900,227370120,2400,2400,2400,2400,0
|
|
20231115,165800,227370120,2400,2400,2400,2400,0
|
|
20231115,165700,227370120,2400,2400,2400,2400,0
|
|
20231115,165600,227370120,2400,2400,2400,2400,0
|
|
20231115,165500,227370120,2400,2400,2400,2400,0
|
|
20231115,165400,227370120,2400,2400,2400,2400,0
|
|
20231115,165300,227370120,2400,2400,2400,2400,0
|
|
20231115,165200,227370120,2400,2400,2400,2400,0
|
|
20231115,165100,227370120,2400,2400,2400,2400,0
|
|
20231115,165000,227370120,2400,2400,2400,2400,0
|
|
20231115,164900,227370120,2400,2400,2400,2400,0
|
|
20231115,164800,227370120,2400,2400,2400,2400,0
|
|
20231115,164700,227370120,2400,2400,2400,2400,0
|
|
20231115,164600,227370120,2400,2400,2400,2400,0
|
|
20231115,164500,227370120,2400,2400,2400,2400,0
|
|
20231115,164400,227370120,2400,2400,2400,2400,1011
|
|
20231115,164300,227370120,2400,2400,2400,2400,0
|
|
20231115,164200,227370120,2400,2400,2400,2400,0
|
|
20231115,164100,227370120,2400,2400,2400,2400,0
|
|
20231115,164000,227370120,2400,2400,2400,2400,0
|
|
20231115,163900,227370120,2400,2400,2400,2400,0
|
|
20231115,163800,227370120,2400,2400,2400,2400,0
|
|
20231115,163700,227370120,2400,2400,2400,2400,0
|
|
20231115,163600,227370120,2400,2400,2400,2400,0
|
|
20231115,163500,227370120,2400,2400,2400,2400,0
|
|
20231115,163400,227370120,2400,2400,2400,2400,0
|
|
20231115,163300,227370120,2400,2400,2400,2400,0
|
|
20231115,163200,227370120,2400,2400,2400,2400,0
|
|
20231115,163100,227370120,2400,2400,2400,2400,0
|
|
20231115,163000,227370120,2400,2400,2400,2400,0
|
|
20231115,162900,227370120,2400,2400,2400,2400,0
|
|
20231115,162800,227370120,2400,2400,2400,2400,0
|
|
20231115,162700,227370120,2400,2400,2400,2400,0
|
|
20231115,162600,227370120,2400,2400,2400,2400,0
|
|
20231115,162500,227370120,2400,2400,2400,2400,0
|
|
20231115,162400,227370120,2400,2400,2400,2400,0
|
|
20231115,162300,227370120,2400,2400,2400,2400,0
|
|
20231115,162200,227370120,2400,2400,2400,2400,0
|
|
20231115,162100,227370120,2400,2400,2400,2400,0
|
|
20231115,162000,227370120,2400,2400,2400,2400,0
|
|
20231115,161900,227370120,2400,2400,2400,2400,0
|
|
20231115,161800,227370120,2400,2400,2400,2400,0
|
|
20231115,161700,227370120,2400,2400,2400,2400,0
|
|
20231115,161600,227370120,2400,2400,2400,2400,0
|
|
20231115,161500,227370120,2400,2400,2400,2400,0
|
|
20231115,161400,227370120,2400,2400,2400,2400,1011
|
|
20231115,161300,227370120,2400,2400,2400,2400,0
|
|
20231115,161200,227370120,2400,2400,2400,2400,0
|
|
20231115,161100,227370120,2400,2400,2400,2400,0
|
|
20231115,161000,227370120,2400,2400,2400,2400,0
|
|
20231115,160900,227370120,2400,2400,2400,2400,0
|
|
20231115,160800,227370120,2400,2400,2400,2400,0
|
|
20231115,160700,227370120,2400,2400,2400,2400,0
|
|
20231115,160600,227370120,2400,2400,2400,2400,0
|
|
20231115,160500,227370120,2400,2400,2400,2400,0
|
|
20231115,160400,227370120,2400,2400,2400,2400,0
|
|
20231115,160300,227370120,2400,2400,2400,2400,0
|
|
20231115,160200,227370120,2400,2400,2400,2400,0
|
|
20231115,160100,227370120,2400,2400,2400,2400,0
|
|
20231115,160000,227370120,2400,2400,2400,2400,0
|
|
20231115,155900,227370120,2400,2400,2400,2400,0
|
|
20231115,155800,227370120,2400,2400,2400,2400,0
|
|
20231115,155700,227370120,2400,2400,2400,2400,0
|
|
20231115,155600,227370120,2400,2400,2400,2400,0
|
|
20231115,155500,227370120,2400,2400,2400,2400,0
|
|
20231115,155400,227370120,2400,2400,2400,2400,0
|
|
20231115,155300,227370120,2400,2400,2400,2400,0
|
|
20231115,155200,227370120,2400,2400,2400,2400,0
|
|
20231115,155100,227370120,2400,2400,2400,2400,0
|
|
20231115,155000,227370120,2400,2400,2400,2400,0
|
|
20231115,154900,227370120,2400,2400,2400,2400,0
|
|
20231115,154800,227370120,2400,2400,2400,2400,0
|
|
20231115,154700,227370120,2400,2400,2400,2400,0
|
|
20231115,154600,227370120,2400,2400,2400,2400,0
|
|
20231115,154500,227370120,2400,2400,2400,2400,0
|
|
20231115,154400,227370120,2400,2400,2400,2400,1011
|
|
20231115,154300,227370120,2400,2400,2400,2400,0
|
|
20231115,154200,227370120,2400,2400,2400,2400,0
|
|
20231115,154100,227370120,2400,2400,2400,2400,0
|
|
20231115,154000,227370120,2400,2400,2400,2400,0
|
|
20231115,153900,227370120,2400,2400,2400,2400,0
|
|
20231115,153800,227370120,2400,2400,2400,2400,0
|
|
20231115,153700,227370120,2400,2400,2400,2400,0
|
|
20231115,153600,227370120,2400,2400,2400,2400,0
|
|
20231115,153500,227370120,2400,2400,2400,2400,0
|
|
20231115,153400,227370120,2400,2400,2400,2400,0
|
|
20231115,153300,227370120,2400,2400,2400,2400,0
|
|
20231115,153200,227370120,2400,2400,2400,2400,0
|
|
20231115,153100,227370120,2400,2400,2400,2400,0
|
|
20231115,153000,227370120,2400,2400,2400,2400,1011
|
|
20231115,152900,224943720,2400,2400,2400,2400,0
|
|
20231115,152800,224943720,2400,2400,2400,2400,0
|
|
20231115,152700,224943720,2400,2400,2400,2400,0
|
|
20231115,152600,224943720,2400,2400,2400,2400,0
|
|
20231115,152500,224943720,2400,2400,2400,2400,0
|
|
20231115,152400,224943720,2400,2400,2400,2400,0
|
|
20231115,152300,224943720,2400,2400,2400,2400,0
|
|
20231115,152200,224943720,2400,2400,2400,2400,0
|
|
20231115,152100,224943720,2400,2400,2400,2400,0
|
|
20231115,152000,224943720,2400,2400,2400,2400,0
|
|
20231115,151900,224943720,2400,2395,2400,2395,1209
|
|
20231115,151800,222048145,2395,2395,2395,2395,562
|
|
20231115,151700,220702155,2395,2395,2395,2395,0
|
|
20231115,151600,220702155,2395,2395,2395,2395,19
|
|
20231115,151500,220656650,2400,2400,2400,2400,41
|
|
20231115,151400,220558250,2400,2400,2400,2400,1000
|
|
20231115,151300,218158250,2405,2405,2405,2400,24
|
|
20231115,151200,218100620,2405,2405,2405,2405,651
|
|
20231115,151100,216534965,2405,2400,2405,2400,51
|
|
20231115,151000,216412560,2405,2405,2405,2405,3
|
|
20231115,150900,216405345,2405,2405,2405,2405,0
|
|
20231115,150800,216405345,2405,2405,2405,2405,70
|
|
20231115,150700,216236995,2400,2400,2400,2400,0
|
|
20231115,150600,216236995,2400,2405,2405,2400,2507
|
|
20231115,150500,210220185,2400,2405,2405,2400,27
|
|
20231115,150400,210155360,2400,2400,2400,2400,697
|
|
20231115,150300,208482560,2400,2400,2400,2400,31
|
|
20231115,150200,208408160,2400,2400,2400,2400,0
|
|
20231115,150100,208408160,2400,2400,2400,2400,0
|
|
20231115,150000,208408160,2400,2400,2400,2400,373
|
|
20231115,145900,207512960,2400,2395,2400,2395,10
|
|
20231115,145800,207489005,2395,2395,2395,2395,25
|
|
20231115,145700,207429130,2400,2400,2400,2400,1
|
|
20231115,145600,207426730,2395,2395,2395,2395,100
|
|
20231115,145500,207187230,2395,2400,2400,2395,296
|
|
20231115,145400,206478300,2395,2395,2395,2395,0
|
|
20231115,145300,206478300,2395,2400,2400,2395,90
|
|
20231115,145200,206262690,2405,2405,2405,2405,16
|
|
20231115,145100,206224210,2405,2405,2405,2405,0
|
|
20231115,145000,206224210,2405,2405,2405,2405,0
|
|
20231115,144900,206224210,2405,2405,2405,2405,800
|
|
20231115,144800,204300210,2410,2410,2410,2410,0
|
|
20231115,144700,204300210,2410,2410,2410,2410,0
|
|
20231115,144600,204300210,2410,2410,2410,2410,0
|
|
20231115,144500,204300210,2410,2410,2410,2410,0
|
|
20231115,144400,204300210,2410,2405,2410,2405,722
|
|
20231115,144300,202563795,2410,2405,2410,2405,433
|
|
20231115,144200,201522425,2405,2405,2405,2405,0
|
|
20231115,144100,201522425,2405,2405,2405,2405,1000
|
|
20231115,144000,199117425,2405,2405,2405,2405,10
|
|
20231115,143900,199093375,2405,2400,2405,2400,2536
|
|
20231115,143800,193004300,2405,2400,2405,2400,1605
|
|
20231115,143700,189152295,2400,2400,2400,2400,1
|
|
20231115,143600,189149895,2395,2400,2400,2395,794
|
|
20231115,143500,187244300,2400,2400,2400,2400,0
|
|
20231115,143400,187244300,2400,2395,2400,2395,51
|
|
20231115,143300,187122150,2400,2395,2400,2395,37
|
|
20231115,143200,187033530,2400,2400,2400,2400,0
|
|
20231115,143100,187033530,2400,2400,2400,2395,102
|
|
20231115,143000,186789230,2395,2390,2395,2390,97
|
|
20231115,142900,186557000,2390,2390,2390,2390,1692
|
|
20231115,142800,182513120,2400,2400,2400,2400,0
|
|
20231115,142700,182513120,2400,2400,2400,2400,0
|
|
20231115,142600,182513120,2400,2400,2400,2400,400
|
|
20231115,142500,181553120,2400,2400,2400,2400,0
|
|
20231115,142400,181553120,2400,2400,2400,2400,1
|
|
20231115,142300,181550720,2395,2395,2395,2395,700
|
|
20231115,142200,179874220,2395,2395,2395,2395,500
|
|
20231115,142100,178676720,2400,2400,2400,2400,0
|
|
20231115,142000,178676720,2400,2400,2400,2400,500
|
|
20231115,141900,177476720,2405,2405,2405,2405,0
|
|
20231115,141800,177476720,2405,2405,2405,2405,0
|
|
20231115,141700,177476720,2405,2405,2405,2405,0
|
|
20231115,141600,177476720,2405,2405,2405,2405,0
|
|
20231115,141500,177476720,2405,2400,2405,2400,1192
|
|
20231115,141400,174615910,2395,2395,2395,2395,1181
|
|
20231115,141300,171787415,2400,2400,2400,2400,138
|
|
20231115,141200,171456215,2395,2395,2395,2395,800
|
|
20231115,141100,169540215,2405,2405,2405,2405,0
|
|
20231115,141000,169540215,2405,2405,2405,2405,106
|
|
20231115,140900,169285285,2405,2405,2405,2405,0
|
|
20231115,140800,169285285,2405,2405,2405,2405,0
|
|
20231115,140700,169285285,2405,2405,2405,2405,0
|
|
20231115,140600,169285285,2405,2405,2405,2405,0
|
|
20231115,140500,169285285,2405,2405,2405,2405,0
|
|
20231115,140400,169285285,2405,2405,2405,2405,0
|
|
20231115,140300,169285285,2405,2405,2405,2405,1
|
|
20231115,140200,169282880,2395,2400,2400,2395,1015
|
|
20231115,140100,166846955,2400,2400,2400,2400,306
|
|
20231115,140000,166112555,2400,2400,2400,2400,776
|
|
20231115,135900,164250155,2400,2400,2400,2400,2
|
|
20231115,135800,164245355,2395,2395,2395,2395,1
|
|
20231115,135700,164242960,2400,2400,2400,2400,123
|
|
20231115,135600,163947760,2400,2400,2400,2400,0
|
|
20231115,135500,163947760,2400,2400,2400,2400,0
|
|
20231115,135400,163947760,2400,2405,2405,2400,1037
|
|
20231115,135300,161453940,2405,2405,2405,2405,1
|
|
20231115,135200,161451535,2400,2400,2400,2400,0
|
|
20231115,135100,161451535,2400,2400,2400,2400,0
|
|
20231115,135000,161451535,2400,2400,2400,2400,0
|
|
20231115,134900,161451535,2400,2400,2400,2400,168
|
|
20231115,134800,161048335,2400,2400,2400,2400,0
|
|
20231115,134700,161048335,2400,2400,2400,2400,1500
|
|
20231115,134600,157448335,2400,2400,2405,2400,3669
|
|
20231115,134500,148639290,2405,2400,2405,2400,835
|
|
20231115,134400,146632790,2400,2400,2400,2400,201
|
|
20231115,134300,146150390,2390,2395,2395,2390,786
|
|
20231115,134200,144269090,2405,2405,2405,2405,76
|
|
20231115,134100,144086310,2405,2405,2405,2405,0
|
|
20231115,134000,144086310,2405,2400,2405,2400,101
|
|
20231115,133900,143843905,2405,2405,2405,2405,0
|
|
20231115,133800,143843905,2405,2405,2405,2405,0
|
|
20231115,133700,143843905,2405,2405,2405,2405,0
|
|
20231115,133600,143843905,2405,2405,2405,2405,1
|
|
20231115,133500,143841500,2410,2410,2410,2410,0
|
|
20231115,133400,143841500,2410,2410,2410,2410,0
|
|
20231115,133300,143841500,2410,2405,2410,2405,210
|
|
20231115,133200,143335405,2410,2410,2410,2410,1
|
|
20231115,133100,143332995,2390,2400,2410,2390,23867
|
|
20231115,133000,86041575,2395,2390,2395,2390,4641
|
|
20231115,132900,74936445,2390,2390,2390,2390,50
|
|
20231115,132800,74816945,2390,2390,2390,2390,2
|
|
20231115,132700,74812165,2385,2385,2385,2385,100
|
|
20231115,132600,74573665,2385,2385,2385,2385,17
|
|
20231115,132500,74533120,2385,2380,2385,2380,3228
|
|
20231115,132400,66836840,2380,2380,2380,2380,0
|
|
20231115,132300,66836840,2380,2380,2380,2380,0
|
|
20231115,132200,66836840,2380,2380,2380,2380,0
|
|
20231115,132100,66836840,2380,2385,2385,2380,151
|
|
20231115,132000,66477455,2385,2385,2385,2385,0
|
|
20231115,131900,66477455,2385,2385,2385,2385,0
|
|
20231115,131800,66477455,2385,2380,2385,2380,2
|
|
20231115,131700,66472690,2380,2380,2380,2380,0
|
|
20231115,131600,66472690,2380,2380,2380,2380,0
|
|
20231115,131500,66472690,2380,2380,2380,2380,0
|
|
20231115,131400,66472690,2380,2380,2380,2380,1
|
|
20231115,131300,66470310,2385,2385,2385,2385,0
|
|
20231115,131200,66470310,2385,2385,2385,2385,0
|
|
20231115,131100,66470310,2385,2385,2385,2380,102
|
|
20231115,131000,66227540,2380,2380,2380,2380,0
|
|
20231115,130900,66227540,2380,2380,2380,2380,0
|
|
20231115,130800,66227540,2380,2380,2380,2380,75
|
|
20231115,130700,66049040,2385,2385,2385,2385,0
|
|
20231115,130600,66049040,2385,2385,2385,2385,0
|
|
20231115,130500,66049040,2385,2385,2385,2385,1
|
|
20231115,130400,66046655,2380,2380,2380,2380,18
|
|
20231115,130300,66003815,2385,2385,2385,2385,0
|
|
20231115,130200,66003815,2385,2385,2385,2385,0
|
|
20231115,130100,66003815,2385,2385,2385,2385,0
|
|
20231115,130000,66003815,2385,2385,2385,2385,42
|
|
20231115,125900,65903645,2385,2385,2385,2385,0
|
|
20231115,125800,65903645,2385,2385,2385,2385,0
|
|
20231115,125700,65903645,2385,2385,2385,2385,0
|
|
20231115,125600,65903645,2385,2380,2385,2380,21
|
|
20231115,125500,65853565,2385,2385,2385,2385,0
|
|
20231115,125400,65853565,2385,2385,2385,2385,0
|
|
20231115,125300,65853565,2385,2385,2385,2385,0
|
|
20231115,125200,65853565,2385,2385,2385,2385,0
|
|
20231115,125100,65853565,2385,2385,2385,2385,2
|
|
20231115,125000,65848795,2380,2380,2380,2380,1000
|
|
20231115,124900,63468795,2385,2385,2385,2385,102
|
|
20231115,124800,63225525,2385,2385,2385,2385,1
|
|
20231115,124700,63223140,2385,2385,2385,2385,0
|
|
20231115,124600,63223140,2385,2385,2385,2385,3
|
|
20231115,124500,63215985,2380,2380,2380,2380,1000
|
|
20231115,124400,60835985,2385,2385,2385,2385,400
|
|
20231115,124300,59881985,2385,2385,2385,2385,0
|
|
20231115,124200,59881985,2385,2385,2385,2385,0
|
|
20231115,124100,59881985,2385,2385,2385,2385,1
|
|
20231115,124000,59879600,2385,2385,2385,2385,0
|
|
20231115,123900,59879600,2385,2385,2385,2385,0
|
|
20231115,123800,59879600,2385,2385,2385,2385,0
|
|
20231115,123700,59879600,2385,2385,2385,2385,0
|
|
20231115,123600,59879600,2385,2385,2385,2385,0
|
|
20231115,123500,59879600,2385,2385,2385,2385,0
|
|
20231115,123400,59879600,2385,2385,2385,2385,0
|
|
20231115,123300,59879600,2385,2385,2385,2385,0
|
|
20231115,123200,59879600,2385,2385,2385,2385,0
|
|
20231115,123100,59879600,2385,2385,2385,2385,0
|
|
20231115,123000,59879600,2385,2385,2385,2385,0
|
|
20231115,122900,59879600,2385,2385,2385,2385,0
|
|
20231115,122800,59879600,2385,2380,2385,2380,100
|
|
20231115,122700,59641350,2380,2380,2380,2380,2
|
|
20231115,122600,59636590,2375,2375,2375,2375,0
|
|
20231115,122500,59636590,2375,2375,2375,2375,0
|
|
20231115,122400,59636590,2375,2375,2375,2375,0
|
|
20231115,122300,59636590,2375,2375,2375,2375,31
|
|
20231115,122200,59562965,2385,2385,2385,2385,0
|
|
20231115,122100,59562965,2385,2385,2385,2385,0
|
|
20231115,122000,59562965,2385,2385,2385,2385,0
|
|
20231115,121900,59562965,2385,2385,2385,2385,1
|
|
20231115,121800,59560580,2385,2385,2385,2385,0
|
|
20231115,121700,59560580,2385,2385,2385,2385,0
|
|
20231115,121600,59560580,2385,2380,2385,2375,112
|
|
20231115,121500,59294050,2380,2380,2380,2380,1
|
|
20231115,121400,59291670,2375,2375,2375,2375,78
|
|
20231115,121300,59106420,2380,2380,2380,2380,0
|
|
20231115,121200,59106420,2380,2380,2380,2380,0
|
|
20231115,121100,59106420,2380,2380,2380,2380,0
|
|
20231115,121000,59106420,2380,2380,2380,2380,2
|
|
20231115,120900,59101660,2375,2375,2375,2375,0
|
|
20231115,120800,59101660,2375,2375,2375,2375,103
|
|
20231115,120700,58857035,2375,2375,2380,2375,469
|
|
20231115,120600,57742410,2380,2380,2380,2380,20
|
|
20231115,120500,57694810,2380,2380,2380,2380,1171
|
|
20231115,120400,54907830,2380,2380,2380,2380,100
|
|
20231115,120300,54669830,2385,2385,2385,2385,209
|
|
20231115,120200,54171365,2385,2385,2385,2385,0
|
|
20231115,120100,54171365,2385,2385,2385,2385,0
|
|
20231115,120000,54171365,2385,2385,2385,2385,0
|
|
20231115,115900,54171365,2385,2385,2385,2385,0
|
|
20231115,115800,54171365,2385,2385,2385,2385,0
|
|
20231115,115700,54171365,2385,2385,2385,2385,0
|
|
20231115,115600,54171365,2385,2385,2385,2385,0
|
|
20231115,115500,54171365,2385,2385,2385,2385,1
|
|
20231115,115400,54168980,2380,2380,2380,2380,1
|
|
20231115,115300,54166600,2380,2380,2380,2380,13
|
|
20231115,115200,54135660,2385,2385,2385,2385,0
|
|
20231115,115100,54135660,2385,2385,2385,2385,0
|
|
20231115,115000,54135660,2385,2385,2385,2385,0
|
|
20231115,114900,54135660,2385,2385,2385,2385,2
|
|
20231115,114800,54130890,2380,2380,2380,2380,0
|
|
20231115,114700,54130890,2380,2380,2380,2380,27
|
|
20231115,114600,54066630,2385,2385,2385,2385,0
|
|
20231115,114500,54066630,2385,2385,2385,2385,0
|
|
20231115,114400,54066630,2385,2385,2385,2385,0
|
|
20231115,114300,54066630,2385,2385,2385,2385,0
|
|
20231115,114200,54066630,2385,2385,2385,2385,0
|
|
20231115,114100,54066630,2385,2385,2385,2385,2
|
|
20231115,114000,54061860,2375,2375,2375,2375,73
|
|
20231115,113900,53888485,2385,2385,2385,2385,0
|
|
20231115,113800,53888485,2385,2385,2385,2385,0
|
|
20231115,113700,53888485,2385,2385,2385,2385,0
|
|
20231115,113600,53888485,2385,2385,2385,2385,0
|
|
20231115,113500,53888485,2385,2385,2385,2385,0
|
|
20231115,113400,53888485,2385,2385,2385,2385,0
|
|
20231115,113300,53888485,2385,2385,2385,2385,0
|
|
20231115,113200,53888485,2385,2385,2385,2385,0
|
|
20231115,113100,53888485,2385,2385,2385,2385,0
|
|
20231115,113000,53888485,2385,2385,2385,2385,0
|
|
20231115,112900,53888485,2385,2385,2385,2385,0
|
|
20231115,112800,53888485,2385,2385,2385,2385,0
|
|
20231115,112700,53888485,2385,2385,2385,2385,0
|
|
20231115,112600,53888485,2385,2385,2385,2385,0
|
|
20231115,112500,53888485,2385,2385,2385,2385,0
|
|
20231115,112400,53888485,2385,2385,2385,2385,0
|
|
20231115,112300,53888485,2385,2385,2385,2385,2
|
|
20231115,112200,53883715,2380,2380,2380,2380,0
|
|
20231115,112100,53883715,2380,2380,2380,2380,0
|
|
20231115,112000,53883715,2380,2380,2380,2380,0
|
|
20231115,111900,53883715,2380,2380,2380,2380,0
|
|
20231115,111800,53883715,2380,2380,2380,2380,0
|
|
20231115,111700,53883715,2380,2380,2380,2380,0
|
|
20231115,111600,53883715,2380,2380,2380,2380,4
|
|
20231115,111500,53874195,2380,2375,2380,2375,500
|
|
20231115,111400,52684695,2375,2375,2375,2375,0
|
|
20231115,111300,52684695,2375,2375,2375,2375,0
|
|
20231115,111200,52684695,2375,2380,2380,2375,1364
|
|
20231115,111100,49444765,2385,2385,2385,2385,0
|
|
20231115,111000,49444765,2385,2380,2385,2380,632
|
|
20231115,110900,47940530,2380,2380,2380,2380,0
|
|
20231115,110800,47940530,2380,2380,2380,2380,1
|
|
20231115,110700,47938150,2380,2380,2380,2380,0
|
|
20231115,110600,47938150,2380,2380,2380,2380,0
|
|
20231115,110500,47938150,2380,2380,2380,2380,0
|
|
20231115,110400,47938150,2380,2380,2380,2380,0
|
|
20231115,110300,47938150,2380,2380,2380,2380,0
|
|
20231115,110200,47938150,2380,2380,2380,2380,0
|
|
20231115,110100,47938150,2380,2380,2380,2380,0
|
|
20231115,110000,47938150,2380,2370,2380,2370,1948
|
|
20231115,105900,43311895,2375,2375,2375,2375,1
|
|
20231115,105800,43309520,2370,2370,2370,2370,0
|
|
20231115,105700,43309520,2370,2375,2375,2370,2
|
|
20231115,105600,43304775,2370,2370,2370,2370,7
|
|
20231115,105500,43288185,2375,2375,2375,2375,0
|
|
20231115,105400,43288185,2375,2375,2375,2375,0
|
|
20231115,105300,43288185,2375,2375,2375,2375,0
|
|
20231115,105200,43288185,2375,2375,2375,2375,0
|
|
20231115,105100,43288185,2375,2375,2375,2375,0
|
|
20231115,105000,43288185,2375,2375,2375,2375,0
|
|
20231115,104900,43288185,2375,2375,2375,2375,0
|
|
20231115,104800,43288185,2375,2375,2375,2375,0
|
|
20231115,104700,43288185,2375,2375,2375,2375,0
|
|
20231115,104600,43288185,2375,2375,2375,2375,0
|
|
20231115,104500,43288185,2375,2375,2375,2375,46
|
|
20231115,104400,43178935,2375,2375,2375,2375,0
|
|
20231115,104300,43178935,2375,2375,2375,2375,150
|
|
20231115,104200,42822685,2370,2370,2375,2370,120
|
|
20231115,104100,42538235,2370,2370,2370,2370,98
|
|
20231115,104000,42305975,2375,2370,2375,2370,43
|
|
20231115,103900,42204060,2370,2370,2370,2370,0
|
|
20231115,103800,42204060,2370,2370,2370,2370,313
|
|
20231115,103700,41462250,2370,2375,2375,2370,249
|
|
20231115,103600,40871050,2380,2380,2380,2380,0
|
|
20231115,103500,40871050,2380,2380,2380,2380,0
|
|
20231115,103400,40871050,2380,2380,2380,2380,0
|
|
20231115,103300,40871050,2380,2380,2380,2380,0
|
|
20231115,103200,40871050,2380,2380,2380,2380,0
|
|
20231115,103100,40871050,2380,2380,2380,2380,0
|
|
20231115,103000,40871050,2380,2380,2380,2380,0
|
|
20231115,102900,40871050,2380,2380,2380,2380,0
|
|
20231115,102800,40871050,2380,2380,2380,2380,0
|
|
20231115,102700,40871050,2380,2380,2380,2380,1
|
|
20231115,102600,40868670,2370,2370,2370,2370,115
|
|
20231115,102500,40596120,2370,2370,2370,2370,4
|
|
20231115,102400,40586640,2380,2380,2380,2380,0
|
|
20231115,102300,40586640,2380,2380,2380,2380,0
|
|
20231115,102200,40586640,2380,2380,2380,2380,0
|
|
20231115,102100,40586640,2380,2380,2380,2380,0
|
|
20231115,102000,40586640,2380,2380,2380,2380,0
|
|
20231115,101900,40586640,2380,2380,2380,2380,1
|
|
20231115,101800,40584260,2370,2370,2370,2370,44
|
|
20231115,101700,40479980,2370,2370,2370,2370,200
|
|
20231115,101600,40005980,2380,2380,2380,2380,150
|
|
20231115,101500,39648980,2380,2370,2380,2370,16
|
|
20231115,101400,39611040,2370,2370,2370,2370,0
|
|
20231115,101300,39611040,2370,2370,2370,2370,50
|
|
20231115,101200,39492540,2380,2380,2380,2380,0
|
|
20231115,101100,39492540,2380,2380,2380,2380,1
|
|
20231115,101000,39490160,2370,2370,2370,2370,100
|
|
20231115,100900,39253160,2380,2380,2380,2380,0
|
|
20231115,100800,39253160,2380,2380,2380,2380,0
|
|
20231115,100700,39253160,2380,2380,2380,2380,0
|
|
20231115,100600,39253160,2380,2380,2380,2380,0
|
|
20231115,100500,39253160,2380,2380,2380,2380,100
|
|
20231115,100400,39015160,2380,2380,2380,2380,1
|
|
20231115,100300,39012780,2380,2380,2380,2380,0
|
|
20231115,100200,39012780,2380,2380,2380,2380,0
|
|
20231115,100100,39012780,2380,2380,2380,2380,1
|
|
20231115,100000,39010400,2375,2375,2375,2375,92
|
|
20231115,095900,38791900,2375,2380,2380,2375,1187
|
|
20231115,095800,35968880,2385,2385,2385,2385,0
|
|
20231115,095700,35968880,2385,2380,2385,2380,101
|
|
20231115,095600,35728495,2385,2385,2385,2385,0
|
|
20231115,095500,35728495,2385,2385,2385,2380,103
|
|
20231115,095400,35483345,2380,2380,2380,2380,50
|
|
20231115,095300,35364345,2385,2385,2385,2385,0
|
|
20231115,095200,35364345,2385,2385,2385,2385,0
|
|
20231115,095100,35364345,2385,2385,2385,2385,50
|
|
20231115,095000,35245095,2385,2385,2385,2385,0
|
|
20231115,094900,35245095,2385,2385,2385,2385,0
|
|
20231115,094800,35245095,2385,2385,2385,2385,325
|
|
20231115,094700,34469970,2385,2390,2390,2385,263
|
|
20231115,094600,33842695,2385,2385,2385,2385,1135
|
|
20231115,094500,31135720,2385,2385,2385,2385,91
|
|
20231115,094400,30918685,2375,2375,2375,2375,0
|
|
20231115,094300,30918685,2375,2380,2380,2375,1027
|
|
20231115,094200,28477155,2380,2380,2380,2380,125
|
|
20231115,094100,28179655,2385,2385,2385,2385,0
|
|
20231115,094000,28179655,2385,2385,2385,2385,0
|
|
20231115,093900,28179655,2385,2375,2385,2375,23
|
|
20231115,093800,28124820,2385,2375,2385,2375,6
|
|
20231115,093700,28110560,2385,2385,2390,2380,170
|
|
20231115,093600,27704300,2390,2390,2390,2390,4
|
|
20231115,093500,27694740,2390,2380,2390,2380,1605
|
|
20231115,093400,23869535,2380,2380,2380,2380,1
|
|
20231115,093300,23867155,2375,2375,2375,2375,320
|
|
20231115,093200,23107155,2380,2380,2380,2380,0
|
|
20231115,093100,23107155,2380,2375,2380,2375,101
|
|
20231115,093000,22867275,2380,2380,2380,2380,0
|
|
20231115,092900,22867275,2380,2380,2380,2380,100
|
|
20231115,092800,22629275,2380,2380,2380,2380,0
|
|
20231115,092700,22629275,2380,2380,2380,2380,65
|
|
20231115,092600,22474575,2380,2380,2380,2380,0
|
|
20231115,092500,22474575,2380,2380,2380,2380,530
|
|
20231115,092400,21213175,2380,2375,2380,2375,65
|
|
20231115,092300,21058480,2375,2375,2380,2375,135
|
|
20231115,092200,20737850,2380,2380,2380,2380,1
|
|
20231115,092100,20735470,2380,2375,2380,2375,579
|
|
20231115,092000,19360295,2380,2375,2385,2375,31
|
|
20231115,091900,19286600,2380,2390,2390,2380,1004
|
|
20231115,091800,16897040,2380,2380,2390,2380,587
|
|
20231115,091700,15499970,2385,2390,2390,2385,14
|
|
20231115,091600,15466575,2390,2385,2390,2385,13
|
|
20231115,091500,15435565,2390,2390,2390,2390,1
|
|
20231115,091400,15433175,2390,2385,2390,2385,18
|
|
20231115,091300,15390240,2390,2385,2390,2385,509
|
|
20231115,091200,14176270,2390,2390,2390,2390,0
|
|
20231115,091100,14176270,2390,2385,2390,2385,461
|
|
20231115,091000,13076780,2385,2390,2400,2385,911
|
|
20231115,090900,10896685,2385,2385,2385,2380,194
|
|
20231115,090800,10434535,2390,2385,2390,2385,22
|
|
20231115,090700,10382005,2385,2375,2385,2375,347
|
|
20231115,090600,9557780,2375,2375,2375,2375,41
|
|
20231115,090500,9460405,2390,2375,2390,2375,1482
|
|
20231115,090400,5927095,2375,2370,2385,2370,470
|
|
20231115,090300,4810890,2370,2375,2375,2370,195
|
|
20231115,090200,4348240,2385,2385,2385,2380,37
|
|
20231115,090100,4260150,2385,2370,2385,2370,1637
|
|
20231115,090000,368505,2370,2355,2370,2355,156
|