645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,194200,264512620,2445,2445,2445,2445,1949
|
|
20231117,194100,264512620,2445,2445,2445,2445,0
|
|
20231117,194000,264512620,2445,2445,2445,2445,0
|
|
20231117,193900,264512620,2445,2445,2445,2445,0
|
|
20231117,193800,264512620,2445,2445,2445,2445,0
|
|
20231117,193700,264512620,2445,2445,2445,2445,0
|
|
20231117,193600,264512620,2445,2445,2445,2445,0
|
|
20231117,193500,264512620,2445,2445,2445,2445,0
|
|
20231117,193400,264512620,2445,2445,2445,2445,0
|
|
20231117,193300,264512620,2445,2445,2445,2445,0
|
|
20231117,193200,264512620,2445,2445,2445,2445,0
|
|
20231117,193100,264512620,2445,2445,2445,2445,0
|
|
20231117,193000,264512620,2445,2445,2445,2445,0
|
|
20231117,192900,264512620,2445,2445,2445,2445,0
|
|
20231117,192800,264512620,2445,2445,2445,2445,0
|
|
20231117,192700,264512620,2445,2445,2445,2445,0
|
|
20231117,192600,264512620,2445,2445,2445,2445,0
|
|
20231117,192500,264512620,2445,2445,2445,2445,0
|
|
20231117,192400,264512620,2445,2445,2445,2445,0
|
|
20231117,192300,264512620,2445,2445,2445,2445,0
|
|
20231117,192200,264512620,2445,2445,2445,2445,0
|
|
20231117,192100,264512620,2445,2445,2445,2445,0
|
|
20231117,192000,264512620,2445,2445,2445,2445,0
|
|
20231117,191900,264512620,2445,2445,2445,2445,0
|
|
20231117,191800,264512620,2445,2445,2445,2445,0
|
|
20231117,191700,264512620,2445,2445,2445,2445,0
|
|
20231117,191600,264512620,2445,2445,2445,2445,0
|
|
20231117,191500,264512620,2445,2445,2445,2445,0
|
|
20231117,191400,264512620,2445,2445,2445,2445,0
|
|
20231117,191300,264512620,2445,2445,2445,2445,0
|
|
20231117,191200,264512620,2445,2445,2445,2445,1949
|
|
20231117,191100,264512620,2445,2445,2445,2445,0
|
|
20231117,191000,264512620,2445,2445,2445,2445,0
|
|
20231117,190900,264512620,2445,2445,2445,2445,0
|
|
20231117,190800,264512620,2445,2445,2445,2445,0
|
|
20231117,190700,264512620,2445,2445,2445,2445,0
|
|
20231117,190600,264512620,2445,2445,2445,2445,0
|
|
20231117,190500,264512620,2445,2445,2445,2445,0
|
|
20231117,190400,264512620,2445,2445,2445,2445,0
|
|
20231117,190300,264512620,2445,2445,2445,2445,0
|
|
20231117,190200,264512620,2445,2445,2445,2445,0
|
|
20231117,190100,264512620,2445,2445,2445,2445,0
|
|
20231117,190000,264512620,2445,2445,2445,2445,0
|
|
20231117,185900,264512620,2445,2445,2445,2445,0
|
|
20231117,185800,264512620,2445,2445,2445,2445,0
|
|
20231117,185700,264512620,2445,2445,2445,2445,0
|
|
20231117,185600,264512620,2445,2445,2445,2445,0
|
|
20231117,185500,264512620,2445,2445,2445,2445,0
|
|
20231117,185400,264512620,2445,2445,2445,2445,0
|
|
20231117,185300,264512620,2445,2445,2445,2445,0
|
|
20231117,185200,264512620,2445,2445,2445,2445,0
|
|
20231117,185100,264512620,2445,2445,2445,2445,0
|
|
20231117,185000,264512620,2445,2445,2445,2445,0
|
|
20231117,184900,264512620,2445,2445,2445,2445,0
|
|
20231117,184800,264512620,2445,2445,2445,2445,0
|
|
20231117,184700,264512620,2445,2445,2445,2445,0
|
|
20231117,184600,264512620,2445,2445,2445,2445,0
|
|
20231117,184500,264512620,2445,2445,2445,2445,0
|
|
20231117,184400,264512620,2445,2445,2445,2445,0
|
|
20231117,184300,264512620,2445,2445,2445,2445,0
|
|
20231117,184200,264512620,2445,2445,2445,2445,1949
|
|
20231117,184100,264512620,2445,2445,2445,2445,0
|
|
20231117,184000,264512620,2445,2445,2445,2445,0
|
|
20231117,183900,264512620,2445,2445,2445,2445,0
|
|
20231117,183800,264512620,2445,2445,2445,2445,0
|
|
20231117,183700,264512620,2445,2445,2445,2445,0
|
|
20231117,183600,264512620,2445,2445,2445,2445,0
|
|
20231117,183500,264512620,2445,2445,2445,2445,0
|
|
20231117,183400,264512620,2445,2445,2445,2445,0
|
|
20231117,183300,264512620,2445,2445,2445,2445,0
|
|
20231117,183200,264512620,2445,2445,2445,2445,0
|
|
20231117,183100,264512620,2445,2445,2445,2445,0
|
|
20231117,183000,264512620,2445,2445,2445,2445,0
|
|
20231117,182900,264512620,2445,2445,2445,2445,0
|
|
20231117,182800,264512620,2445,2445,2445,2445,0
|
|
20231117,182700,264512620,2445,2445,2445,2445,0
|
|
20231117,182600,264512620,2445,2445,2445,2445,0
|
|
20231117,182500,264512620,2445,2445,2445,2445,0
|
|
20231117,182400,264512620,2445,2445,2445,2445,0
|
|
20231117,182300,264512620,2445,2445,2445,2445,0
|
|
20231117,182200,264512620,2445,2445,2445,2445,0
|
|
20231117,182100,264512620,2445,2445,2445,2445,0
|
|
20231117,182000,264512620,2445,2445,2445,2445,0
|
|
20231117,181900,264512620,2445,2445,2445,2445,0
|
|
20231117,181800,264512620,2445,2445,2445,2445,0
|
|
20231117,181700,264512620,2445,2445,2445,2445,0
|
|
20231117,181600,264512620,2445,2445,2445,2445,0
|
|
20231117,181500,264512620,2445,2445,2445,2445,0
|
|
20231117,181400,264512620,2445,2445,2445,2445,0
|
|
20231117,181300,264512620,2445,2445,2445,2445,0
|
|
20231117,181200,264512620,2445,2445,2445,2445,1949
|
|
20231117,181100,264512620,2445,2445,2445,2445,0
|
|
20231117,181000,264512620,2445,2445,2445,2445,0
|
|
20231117,180900,264512620,2445,2445,2445,2445,0
|
|
20231117,180800,264512620,2445,2445,2445,2445,0
|
|
20231117,180700,264512620,2445,2445,2445,2445,0
|
|
20231117,180600,264512620,2445,2445,2445,2445,0
|
|
20231117,180500,264512620,2445,2445,2445,2445,0
|
|
20231117,180400,264512620,2445,2445,2445,2445,0
|
|
20231117,180300,264512620,2445,2445,2445,2445,0
|
|
20231117,180200,264512620,2445,2445,2445,2445,0
|
|
20231117,180100,264512620,2445,2445,2445,2445,0
|
|
20231117,180000,264512620,2445,2445,2445,2445,0
|
|
20231117,175900,264512620,2445,2445,2445,2445,0
|
|
20231117,175800,264512620,2445,2445,2445,2445,0
|
|
20231117,175700,264512620,2445,2445,2445,2445,0
|
|
20231117,175600,264512620,2445,2445,2445,2445,0
|
|
20231117,175500,264512620,2445,2445,2445,2445,0
|
|
20231117,175400,264512620,2445,2445,2445,2445,0
|
|
20231117,175300,264512620,2445,2445,2445,2445,0
|
|
20231117,175200,264512620,2445,2445,2445,2445,0
|
|
20231117,175100,264512620,2445,2445,2445,2445,0
|
|
20231117,175000,264512620,2445,2445,2445,2445,0
|
|
20231117,174900,264512620,2445,2445,2445,2445,0
|
|
20231117,174800,264512620,2445,2445,2445,2445,0
|
|
20231117,174700,264512620,2445,2445,2445,2445,0
|
|
20231117,174600,264512620,2445,2445,2445,2445,0
|
|
20231117,174500,264512620,2445,2445,2445,2445,0
|
|
20231117,174400,264512620,2445,2445,2445,2445,0
|
|
20231117,174300,264512620,2445,2445,2445,2445,0
|
|
20231117,174200,264512620,2445,2445,2445,2445,1949
|
|
20231117,174100,264512620,2445,2445,2445,2445,0
|
|
20231117,174000,264512620,2445,2445,2445,2445,0
|
|
20231117,173900,264512620,2445,2445,2445,2445,0
|
|
20231117,173800,264512620,2445,2445,2445,2445,0
|
|
20231117,173700,264512620,2445,2445,2445,2445,0
|
|
20231117,173600,264512620,2445,2445,2445,2445,0
|
|
20231117,173500,264512620,2445,2445,2445,2445,0
|
|
20231117,173400,264512620,2445,2445,2445,2445,0
|
|
20231117,173300,264512620,2445,2445,2445,2445,0
|
|
20231117,173200,264512620,2445,2445,2445,2445,0
|
|
20231117,173100,264512620,2445,2445,2445,2445,0
|
|
20231117,173000,264512620,2445,2445,2445,2445,0
|
|
20231117,172900,264512620,2445,2445,2445,2445,0
|
|
20231117,172800,264512620,2445,2445,2445,2445,0
|
|
20231117,172700,264512620,2445,2445,2445,2445,0
|
|
20231117,172600,264512620,2445,2445,2445,2445,0
|
|
20231117,172500,264512620,2445,2445,2445,2445,0
|
|
20231117,172400,264512620,2445,2445,2445,2445,0
|
|
20231117,172300,264512620,2445,2445,2445,2445,0
|
|
20231117,172200,264512620,2445,2445,2445,2445,0
|
|
20231117,172100,264512620,2445,2445,2445,2445,0
|
|
20231117,172000,264512620,2445,2445,2445,2445,0
|
|
20231117,171900,264512620,2445,2445,2445,2445,0
|
|
20231117,171800,264512620,2445,2445,2445,2445,0
|
|
20231117,171700,264512620,2445,2445,2445,2445,0
|
|
20231117,171600,264512620,2445,2445,2445,2445,0
|
|
20231117,171500,264512620,2445,2445,2445,2445,0
|
|
20231117,171400,264512620,2445,2445,2445,2445,0
|
|
20231117,171300,264512620,2445,2445,2445,2445,0
|
|
20231117,171200,264512620,2445,2445,2445,2445,1949
|
|
20231117,171100,264512620,2445,2445,2445,2445,0
|
|
20231117,171000,264512620,2445,2445,2445,2445,0
|
|
20231117,170900,264512620,2445,2445,2445,2445,0
|
|
20231117,170800,264512620,2445,2445,2445,2445,0
|
|
20231117,170700,264512620,2445,2445,2445,2445,0
|
|
20231117,170600,264512620,2445,2445,2445,2445,0
|
|
20231117,170500,264512620,2445,2445,2445,2445,0
|
|
20231117,170400,264512620,2445,2445,2445,2445,0
|
|
20231117,170300,264512620,2445,2445,2445,2445,0
|
|
20231117,170200,264512620,2445,2445,2445,2445,0
|
|
20231117,170100,264512620,2445,2445,2445,2445,0
|
|
20231117,170000,264512620,2445,2445,2445,2445,0
|
|
20231117,165900,264512620,2445,2445,2445,2445,0
|
|
20231117,165800,264512620,2445,2445,2445,2445,0
|
|
20231117,165700,264512620,2445,2445,2445,2445,0
|
|
20231117,165600,264512620,2445,2445,2445,2445,0
|
|
20231117,165500,264512620,2445,2445,2445,2445,0
|
|
20231117,165400,264512620,2445,2445,2445,2445,0
|
|
20231117,165300,264512620,2445,2445,2445,2445,0
|
|
20231117,165200,264512620,2445,2445,2445,2445,0
|
|
20231117,165100,264512620,2445,2445,2445,2445,0
|
|
20231117,165000,264512620,2445,2445,2445,2445,0
|
|
20231117,164900,264512620,2445,2445,2445,2445,0
|
|
20231117,164800,264512620,2445,2445,2445,2445,0
|
|
20231117,164700,264512620,2445,2445,2445,2445,0
|
|
20231117,164600,264512620,2445,2445,2445,2445,0
|
|
20231117,164500,264512620,2445,2445,2445,2445,0
|
|
20231117,164400,264512620,2445,2445,2445,2445,0
|
|
20231117,164300,264512620,2445,2445,2445,2445,0
|
|
20231117,164200,264512620,2445,2445,2445,2445,1949
|
|
20231117,164100,264512620,2445,2445,2445,2445,0
|
|
20231117,164000,264512620,2445,2445,2445,2445,0
|
|
20231117,163900,264512620,2445,2445,2445,2445,0
|
|
20231117,163800,264512620,2445,2445,2445,2445,0
|
|
20231117,163700,264512620,2445,2445,2445,2445,0
|
|
20231117,163600,264512620,2445,2445,2445,2445,0
|
|
20231117,163500,264512620,2445,2445,2445,2445,0
|
|
20231117,163400,264512620,2445,2445,2445,2445,0
|
|
20231117,163300,264512620,2445,2445,2445,2445,0
|
|
20231117,163200,264512620,2445,2445,2445,2445,0
|
|
20231117,163100,264512620,2445,2445,2445,2445,0
|
|
20231117,163000,264512620,2445,2445,2445,2445,0
|
|
20231117,162900,264512620,2445,2445,2445,2445,0
|
|
20231117,162800,264512620,2445,2445,2445,2445,0
|
|
20231117,162700,264512620,2445,2445,2445,2445,0
|
|
20231117,162600,264512620,2445,2445,2445,2445,0
|
|
20231117,162500,264512620,2445,2445,2445,2445,0
|
|
20231117,162400,264512620,2445,2445,2445,2445,0
|
|
20231117,162300,264512620,2445,2445,2445,2445,0
|
|
20231117,162200,264512620,2445,2445,2445,2445,0
|
|
20231117,162100,264512620,2445,2445,2445,2445,0
|
|
20231117,162000,264512620,2445,2445,2445,2445,0
|
|
20231117,161900,264512620,2445,2445,2445,2445,0
|
|
20231117,161800,264512620,2445,2445,2445,2445,0
|
|
20231117,161700,264512620,2445,2445,2445,2445,0
|
|
20231117,161600,264512620,2445,2445,2445,2445,0
|
|
20231117,161500,264512620,2445,2445,2445,2445,0
|
|
20231117,161400,264512620,2445,2445,2445,2445,0
|
|
20231117,161300,264512620,2445,2445,2445,2445,0
|
|
20231117,161200,264512620,2445,2445,2445,2445,1949
|
|
20231117,161100,264512620,2445,2445,2445,2445,0
|
|
20231117,161000,264512620,2445,2445,2445,2445,0
|
|
20231117,160900,264512620,2445,2445,2445,2445,0
|
|
20231117,160800,264512620,2445,2445,2445,2445,0
|
|
20231117,160700,264512620,2445,2445,2445,2445,0
|
|
20231117,160600,264512620,2445,2445,2445,2445,0
|
|
20231117,160500,264512620,2445,2445,2445,2445,0
|
|
20231117,160400,264512620,2445,2445,2445,2445,0
|
|
20231117,160300,264512620,2445,2445,2445,2445,0
|
|
20231117,160200,264512620,2445,2445,2445,2445,0
|
|
20231117,160100,264512620,2445,2445,2445,2445,0
|
|
20231117,160000,264512620,2445,2445,2445,2445,0
|
|
20231117,155900,264512620,2445,2445,2445,2445,0
|
|
20231117,155800,264512620,2445,2445,2445,2445,0
|
|
20231117,155700,264512620,2445,2445,2445,2445,0
|
|
20231117,155600,264512620,2445,2445,2445,2445,0
|
|
20231117,155500,264512620,2445,2445,2445,2445,0
|
|
20231117,155400,264512620,2445,2445,2445,2445,0
|
|
20231117,155300,264512620,2445,2445,2445,2445,0
|
|
20231117,155200,264512620,2445,2445,2445,2445,0
|
|
20231117,155100,264512620,2445,2445,2445,2445,0
|
|
20231117,155000,264512620,2445,2445,2445,2445,0
|
|
20231117,154900,264512620,2445,2445,2445,2445,0
|
|
20231117,154800,264512620,2445,2445,2445,2445,0
|
|
20231117,154700,264512620,2445,2445,2445,2445,0
|
|
20231117,154600,264512620,2445,2445,2445,2445,0
|
|
20231117,154500,264512620,2445,2445,2445,2445,0
|
|
20231117,154400,264512620,2445,2445,2445,2445,0
|
|
20231117,154300,264512620,2445,2445,2445,2445,0
|
|
20231117,154200,264512620,2445,2445,2445,2445,1949
|
|
20231117,154100,264512620,2445,2445,2445,2445,0
|
|
20231117,154000,264512620,2445,2445,2445,2445,0
|
|
20231117,153900,264512620,2445,2445,2445,2445,0
|
|
20231117,153800,264512620,2445,2445,2445,2445,0
|
|
20231117,153700,264512620,2445,2445,2445,2445,0
|
|
20231117,153600,264512620,2445,2445,2445,2445,0
|
|
20231117,153500,264512620,2445,2445,2445,2445,0
|
|
20231117,153400,264512620,2445,2445,2445,2445,0
|
|
20231117,153300,264512620,2445,2445,2445,2445,0
|
|
20231117,153200,264512620,2445,2445,2445,2445,0
|
|
20231117,153100,264512620,2445,2445,2445,2445,0
|
|
20231117,153000,264512620,2445,2445,2445,2445,1949
|
|
20231117,152900,259747315,2445,2445,2445,2445,0
|
|
20231117,152800,259747315,2445,2445,2445,2445,0
|
|
20231117,152700,259747315,2445,2445,2445,2445,0
|
|
20231117,152600,259747315,2445,2445,2445,2445,0
|
|
20231117,152500,259747315,2445,2445,2445,2445,0
|
|
20231117,152400,259747315,2445,2445,2445,2445,0
|
|
20231117,152300,259747315,2445,2445,2445,2445,0
|
|
20231117,152200,259747315,2445,2445,2445,2445,0
|
|
20231117,152100,259747315,2445,2445,2445,2445,0
|
|
20231117,152000,259747315,2445,2445,2445,2445,0
|
|
20231117,151900,259747315,2445,2440,2445,2440,104
|
|
20231117,151800,259493540,2435,2445,2445,2435,6
|
|
20231117,151700,259478880,2445,2445,2445,2445,1
|
|
20231117,151600,259476435,2445,2445,2445,2445,6
|
|
20231117,151500,259461765,2445,2445,2445,2445,9
|
|
20231117,151400,259439760,2440,2440,2440,2440,118
|
|
20231117,151300,259151840,2440,2440,2440,2440,3
|
|
20231117,151200,259144520,2440,2440,2440,2440,22
|
|
20231117,151100,259090840,2440,2440,2440,2440,0
|
|
20231117,151000,259090840,2440,2440,2440,2440,192
|
|
20231117,150900,258622360,2440,2440,2440,2440,60
|
|
20231117,150800,258475960,2445,2445,2445,2445,43
|
|
20231117,150700,258370825,2450,2445,2450,2445,132
|
|
20231117,150600,258048040,2445,2445,2445,2445,9
|
|
20231117,150500,258026035,2445,2445,2445,2445,10
|
|
20231117,150400,258001585,2445,2445,2445,2445,0
|
|
20231117,150300,258001585,2445,2445,2445,2445,0
|
|
20231117,150200,258001585,2445,2445,2445,2445,10
|
|
20231117,150100,257977135,2445,2445,2445,2445,0
|
|
20231117,150000,257977135,2445,2445,2445,2445,13
|
|
20231117,145900,257945350,2440,2440,2440,2440,29
|
|
20231117,145800,257874590,2440,2440,2440,2440,0
|
|
20231117,145700,257874590,2440,2440,2440,2440,0
|
|
20231117,145600,257874590,2440,2440,2440,2440,0
|
|
20231117,145500,257874590,2440,2440,2440,2440,69
|
|
20231117,145400,257706230,2440,2440,2440,2440,2
|
|
20231117,145300,257701350,2445,2445,2445,2445,23
|
|
20231117,145200,257645115,2445,2445,2445,2445,1
|
|
20231117,145100,257642670,2450,2450,2450,2450,0
|
|
20231117,145000,257642670,2450,2450,2450,2450,1
|
|
20231117,144900,257640220,2445,2445,2445,2445,5
|
|
20231117,144800,257627995,2450,2450,2450,2450,425
|
|
20231117,144700,256586745,2435,2435,2435,2435,0
|
|
20231117,144600,256586745,2435,2450,2450,2435,76
|
|
20231117,144500,256401625,2450,2450,2450,2450,0
|
|
20231117,144400,256401625,2450,2450,2450,2450,1
|
|
20231117,144300,256399175,2445,2450,2450,2445,2
|
|
20231117,144200,256394280,2445,2445,2445,2445,4
|
|
20231117,144100,256384500,2450,2450,2450,2450,0
|
|
20231117,144000,256384500,2450,2450,2450,2450,59
|
|
20231117,143900,256239950,2440,2450,2450,2435,655
|
|
20231117,143800,254635635,2450,2450,2450,2450,0
|
|
20231117,143700,254635635,2450,2450,2450,2450,0
|
|
20231117,143600,254635635,2450,2450,2450,2450,0
|
|
20231117,143500,254635635,2450,2450,2450,2450,0
|
|
20231117,143400,254635635,2450,2450,2450,2450,102
|
|
20231117,143300,254385735,2450,2450,2450,2450,0
|
|
20231117,143200,254385735,2450,2450,2450,2450,0
|
|
20231117,143100,254385735,2450,2440,2455,2440,131
|
|
20231117,143000,254065405,2440,2425,2440,2425,10
|
|
20231117,142900,254041140,2435,2425,2435,2425,2649
|
|
20231117,142800,247615295,2425,2445,2445,2425,1002
|
|
20231117,142700,245185075,2445,2445,2445,2445,2
|
|
20231117,142600,245180185,2445,2445,2445,2445,0
|
|
20231117,142500,245180185,2445,2445,2445,2430,2086
|
|
20231117,142400,240104795,2450,2450,2450,2450,908
|
|
20231117,142300,237880195,2450,2460,2460,2450,6
|
|
20231117,142200,237865445,2455,2455,2455,2455,30
|
|
20231117,142100,237791795,2460,2460,2460,2460,0
|
|
20231117,142000,237791795,2460,2460,2460,2460,5
|
|
20231117,141900,237779495,2460,2460,2460,2460,10
|
|
20231117,141800,237754895,2460,2460,2460,2460,0
|
|
20231117,141700,237754895,2460,2460,2460,2460,0
|
|
20231117,141600,237754895,2460,2460,2460,2460,0
|
|
20231117,141500,237754895,2460,2460,2460,2460,3
|
|
20231117,141400,237747515,2455,2455,2455,2455,0
|
|
20231117,141300,237747515,2455,2455,2455,2455,0
|
|
20231117,141200,237747515,2455,2455,2455,2455,0
|
|
20231117,141100,237747515,2455,2460,2460,2455,178
|
|
20231117,141000,237309740,2455,2455,2455,2455,138
|
|
20231117,140900,236970950,2455,2455,2455,2455,27
|
|
20231117,140800,236904665,2455,2455,2455,2455,13
|
|
20231117,140700,236872750,2455,2455,2455,2455,1
|
|
20231117,140600,236870295,2455,2455,2455,2455,20
|
|
20231117,140500,236821195,2455,2455,2455,2455,9
|
|
20231117,140400,236799100,2455,2455,2455,2455,9
|
|
20231117,140300,236777005,2455,2455,2455,2455,0
|
|
20231117,140200,236777005,2455,2455,2455,2455,15
|
|
20231117,140100,236740180,2455,2455,2455,2455,0
|
|
20231117,140000,236740180,2455,2455,2455,2455,9
|
|
20231117,135900,236718085,2455,2450,2455,2450,1667
|
|
20231117,135800,232633930,2450,2450,2450,2450,700
|
|
20231117,135700,230918930,2450,2450,2450,2450,49
|
|
20231117,135600,230798880,2450,2450,2450,2450,0
|
|
20231117,135500,230798880,2450,2450,2450,2450,8
|
|
20231117,135400,230779280,2445,2445,2445,2445,0
|
|
20231117,135300,230779280,2445,2450,2450,2445,12
|
|
20231117,135200,230749885,2445,2445,2445,2445,24
|
|
20231117,135100,230691205,2450,2450,2450,2450,0
|
|
20231117,135000,230691205,2450,2450,2450,2450,7
|
|
20231117,134900,230674055,2450,2450,2450,2450,1
|
|
20231117,134800,230671605,2445,2445,2445,2445,100
|
|
20231117,134700,230427105,2450,2450,2450,2450,179
|
|
20231117,134600,229988555,2450,2450,2450,2450,29
|
|
20231117,134500,229917505,2450,2450,2450,2450,0
|
|
20231117,134400,229917505,2450,2450,2450,2450,0
|
|
20231117,134300,229917505,2450,2445,2450,2445,34
|
|
20231117,134200,229834275,2450,2450,2450,2450,1
|
|
20231117,134100,229831825,2450,2450,2450,2450,5
|
|
20231117,134000,229819575,2450,2450,2450,2450,32
|
|
20231117,133900,229741175,2450,2450,2450,2450,0
|
|
20231117,133800,229741175,2450,2450,2450,2450,32
|
|
20231117,133700,229662775,2450,2445,2450,2445,5
|
|
20231117,133600,229650530,2450,2450,2450,2450,24
|
|
20231117,133500,229591730,2450,2450,2450,2450,0
|
|
20231117,133400,229591730,2450,2450,2450,2450,0
|
|
20231117,133300,229591730,2450,2450,2450,2450,10
|
|
20231117,133200,229567230,2445,2445,2445,2445,120
|
|
20231117,133100,229273830,2445,2445,2445,2445,0
|
|
20231117,133000,229273830,2445,2445,2445,2445,3
|
|
20231117,132900,229266495,2435,2435,2435,2435,0
|
|
20231117,132800,229266495,2435,2440,2440,2435,80
|
|
20231117,132700,229071550,2445,2445,2445,2445,15
|
|
20231117,132600,229034875,2445,2445,2445,2445,0
|
|
20231117,132500,229034875,2445,2445,2445,2445,0
|
|
20231117,132400,229034875,2445,2445,2445,2445,0
|
|
20231117,132300,229034875,2445,2445,2445,2445,5
|
|
20231117,132200,229022650,2445,2445,2445,2445,1
|
|
20231117,132100,229020205,2435,2435,2435,2435,1561
|
|
20231117,132000,225219170,2440,2445,2445,2440,2298
|
|
20231117,131900,219611050,2445,2440,2445,2440,49
|
|
20231117,131800,219491345,2440,2440,2440,2440,19
|
|
20231117,131700,219444985,2445,2445,2445,2445,0
|
|
20231117,131600,219444985,2445,2445,2445,2445,1
|
|
20231117,131500,219442540,2445,2445,2445,2445,0
|
|
20231117,131400,219442540,2445,2445,2445,2445,18
|
|
20231117,131300,219398530,2445,2445,2445,2445,1
|
|
20231117,131200,219396085,2445,2445,2445,2445,0
|
|
20231117,131100,219396085,2445,2445,2445,2445,10
|
|
20231117,131000,219371635,2445,2445,2445,2445,32
|
|
20231117,130900,219293395,2450,2450,2450,2450,0
|
|
20231117,130800,219293395,2450,2450,2450,2450,0
|
|
20231117,130700,219293395,2450,2450,2450,2450,27
|
|
20231117,130600,219227245,2440,2445,2445,2440,1013
|
|
20231117,130500,216755005,2450,2450,2450,2450,0
|
|
20231117,130400,216755005,2450,2450,2450,2450,0
|
|
20231117,130300,216755005,2450,2450,2450,2450,0
|
|
20231117,130200,216755005,2450,2450,2450,2450,0
|
|
20231117,130100,216755005,2450,2450,2450,2450,0
|
|
20231117,130000,216755005,2450,2450,2450,2450,0
|
|
20231117,125900,216755005,2450,2450,2450,2450,0
|
|
20231117,125800,216755005,2450,2450,2450,2450,0
|
|
20231117,125700,216755005,2450,2450,2450,2450,5
|
|
20231117,125600,216742755,2450,2450,2450,2450,6
|
|
20231117,125500,216728055,2450,2450,2450,2450,179
|
|
20231117,125400,216289505,2455,2455,2455,2455,41
|
|
20231117,125300,216188850,2455,2455,2455,2455,0
|
|
20231117,125200,216188850,2455,2455,2455,2455,29
|
|
20231117,125100,216117655,2455,2455,2455,2455,0
|
|
20231117,125000,216117655,2455,2455,2455,2455,0
|
|
20231117,124900,216117655,2455,2455,2455,2455,0
|
|
20231117,124800,216117655,2455,2455,2455,2455,0
|
|
20231117,124700,216117655,2455,2455,2455,2455,3
|
|
20231117,124600,216110290,2455,2455,2455,2455,1
|
|
20231117,124500,216107835,2455,2455,2455,2455,1261
|
|
20231117,124400,213012080,2455,2455,2455,2455,0
|
|
20231117,124300,213012080,2455,2455,2455,2455,5
|
|
20231117,124200,212999805,2455,2455,2455,2455,7
|
|
20231117,124100,212982620,2455,2455,2455,2455,0
|
|
20231117,124000,212982620,2455,2455,2455,2455,34
|
|
20231117,123900,212899150,2455,2455,2455,2455,0
|
|
20231117,123800,212899150,2455,2455,2455,2455,134
|
|
20231117,123700,212570180,2455,2455,2455,2455,0
|
|
20231117,123600,212570180,2455,2455,2455,2455,28
|
|
20231117,123500,212501440,2455,2455,2455,2455,0
|
|
20231117,123400,212501440,2455,2455,2455,2455,2
|
|
20231117,123300,212496530,2455,2455,2455,2455,0
|
|
20231117,123200,212496530,2455,2455,2455,2455,0
|
|
20231117,123100,212496530,2455,2455,2455,2455,0
|
|
20231117,123000,212496530,2455,2455,2455,2455,0
|
|
20231117,122900,212496530,2455,2455,2455,2455,0
|
|
20231117,122800,212496530,2455,2455,2455,2455,5
|
|
20231117,122700,212484255,2450,2450,2450,2450,2176
|
|
20231117,122600,207153055,2455,2455,2455,2455,0
|
|
20231117,122500,207153055,2455,2455,2455,2455,39
|
|
20231117,122400,207057310,2450,2450,2450,2450,0
|
|
20231117,122300,207057310,2450,2450,2450,2450,191
|
|
20231117,122200,206589360,2450,2450,2450,2450,0
|
|
20231117,122100,206589360,2450,2450,2450,2450,0
|
|
20231117,122000,206589360,2450,2450,2450,2450,2
|
|
20231117,121900,206584460,2450,2445,2450,2445,6
|
|
20231117,121800,206569770,2445,2445,2445,2445,0
|
|
20231117,121700,206569770,2445,2445,2445,2445,38
|
|
20231117,121600,206476860,2445,2445,2445,2445,52
|
|
20231117,121500,206349720,2445,2445,2445,2445,0
|
|
20231117,121400,206349720,2445,2445,2445,2445,5
|
|
20231117,121300,206337495,2445,2445,2445,2445,0
|
|
20231117,121200,206337495,2445,2445,2445,2445,1
|
|
20231117,121100,206335050,2445,2445,2445,2445,38
|
|
20231117,121000,206242140,2445,2440,2445,2440,66
|
|
20231117,120900,206080780,2445,2450,2450,2445,20
|
|
20231117,120800,206031860,2455,2455,2455,2455,0
|
|
20231117,120700,206031860,2455,2455,2455,2455,0
|
|
20231117,120600,206031860,2455,2455,2455,2455,0
|
|
20231117,120500,206031860,2455,2455,2455,2455,28
|
|
20231117,120400,205963120,2445,2445,2445,2445,2000
|
|
20231117,120300,201073120,2445,2450,2450,2445,11
|
|
20231117,120200,201046190,2455,2455,2455,2455,5
|
|
20231117,120100,201033915,2460,2460,2460,2460,137
|
|
20231117,120000,200696895,2460,2460,2460,2460,0
|
|
20231117,115900,200696895,2460,2460,2460,2460,0
|
|
20231117,115800,200696895,2460,2460,2460,2460,29
|
|
20231117,115700,200625555,2445,2445,2445,2445,0
|
|
20231117,115600,200625555,2445,2445,2445,2445,0
|
|
20231117,115500,200625555,2445,2445,2445,2445,0
|
|
20231117,115400,200625555,2445,2445,2445,2445,51
|
|
20231117,115300,200500860,2440,2440,2440,2440,0
|
|
20231117,115200,200500860,2440,2455,2455,2440,1388
|
|
20231117,115100,197110065,2455,2455,2455,2455,0
|
|
20231117,115000,197110065,2455,2455,2455,2455,0
|
|
20231117,114900,197110065,2455,2455,2455,2455,0
|
|
20231117,114800,197110065,2455,2455,2455,2455,0
|
|
20231117,114700,197110065,2455,2465,2465,2455,28
|
|
20231117,114600,197041315,2460,2460,2460,2460,408
|
|
20231117,114500,196037635,2460,2460,2460,2460,2
|
|
20231117,114400,196032715,2460,2460,2460,2460,3
|
|
20231117,114300,196025335,2460,2460,2460,2460,0
|
|
20231117,114200,196025335,2460,2460,2460,2460,539
|
|
20231117,114100,194699395,2455,2460,2460,2455,44
|
|
20231117,114000,194591160,2460,2460,2460,2460,32
|
|
20231117,113900,194512440,2455,2455,2455,2455,24
|
|
20231117,113800,194453520,2460,2460,2460,2460,0
|
|
20231117,113700,194453520,2460,2460,2460,2460,0
|
|
20231117,113600,194453520,2460,2460,2460,2460,414
|
|
20231117,113500,193435080,2460,2460,2460,2460,0
|
|
20231117,113400,193435080,2460,2460,2460,2460,28
|
|
20231117,113300,193366200,2460,2460,2460,2460,0
|
|
20231117,113200,193366200,2460,2460,2460,2460,0
|
|
20231117,113100,193366200,2460,2460,2460,2460,29
|
|
20231117,113000,193294860,2465,2465,2465,2465,0
|
|
20231117,112900,193294860,2465,2465,2465,2450,39
|
|
20231117,112800,193199135,2460,2465,2465,2460,3
|
|
20231117,112700,193191750,2465,2465,2465,2465,0
|
|
20231117,112600,193191750,2465,2465,2465,2465,0
|
|
20231117,112500,193191750,2465,2465,2465,2465,0
|
|
20231117,112400,193191750,2465,2455,2465,2455,134
|
|
20231117,112300,192862550,2450,2450,2450,2450,0
|
|
20231117,112200,192862550,2450,2455,2455,2450,77
|
|
20231117,112100,192673665,2455,2455,2455,2455,4
|
|
20231117,112000,192663845,2455,2455,2455,2455,20
|
|
20231117,111900,192614745,2450,2450,2450,2450,0
|
|
20231117,111800,192614745,2450,2455,2455,2450,20
|
|
20231117,111700,192565655,2455,2455,2455,2445,5
|
|
20231117,111600,192553395,2455,2455,2455,2455,18
|
|
20231117,111500,192509205,2450,2450,2450,2450,200
|
|
20231117,111400,192019205,2455,2455,2455,2455,22
|
|
20231117,111300,191965195,2450,2455,2455,2450,144
|
|
20231117,111200,191612110,2460,2455,2460,2455,24
|
|
20231117,111100,191553075,2455,2465,2465,2455,2304
|
|
20231117,111000,185894400,2465,2460,2465,2460,73
|
|
20231117,110900,185714660,2465,2465,2465,2465,108
|
|
20231117,110800,185448440,2470,2470,2470,2470,18
|
|
20231117,110700,185403980,2470,2470,2470,2470,0
|
|
20231117,110600,185403980,2470,2470,2470,2470,18
|
|
20231117,110500,185359520,2470,2470,2470,2470,0
|
|
20231117,110400,185359520,2470,2470,2470,2470,47
|
|
20231117,110300,185243430,2470,2470,2470,2470,29
|
|
20231117,110200,185171800,2470,2470,2470,2470,0
|
|
20231117,110100,185171800,2470,2465,2470,2465,130
|
|
20231117,110000,184851345,2465,2465,2465,2465,39
|
|
20231117,105900,184755210,2465,2465,2465,2465,0
|
|
20231117,105800,184755210,2465,2465,2465,2465,21
|
|
20231117,105700,184703445,2460,2465,2465,2460,83
|
|
20231117,105600,184499205,2465,2465,2465,2465,0
|
|
20231117,105500,184499205,2465,2465,2465,2465,676
|
|
20231117,105400,182832865,2465,2465,2465,2465,2004
|
|
20231117,105300,177893005,2475,2475,2475,2475,0
|
|
20231117,105200,177893005,2475,2475,2475,2475,0
|
|
20231117,105100,177893005,2475,2475,2475,2475,17
|
|
20231117,105000,177850930,2470,2470,2470,2470,40
|
|
20231117,104900,177752130,2475,2470,2475,2470,37
|
|
20231117,104800,177660655,2470,2470,2470,2470,0
|
|
20231117,104700,177660655,2470,2475,2475,2470,153
|
|
20231117,104600,177281990,2475,2475,2475,2475,0
|
|
20231117,104500,177281990,2475,2465,2475,2465,36
|
|
20231117,104400,177192970,2465,2475,2475,2465,19
|
|
20231117,104300,177146035,2480,2480,2480,2480,17
|
|
20231117,104200,177103875,2480,2480,2480,2470,15
|
|
20231117,104100,177066795,2485,2480,2485,2480,1987
|
|
20231117,104000,172133505,2470,2470,2470,2470,707
|
|
20231117,103900,170387215,2470,2475,2475,2465,1516
|
|
20231117,103800,166642550,2475,2475,2475,2475,4
|
|
20231117,103700,166632650,2480,2480,2480,2475,1047
|
|
20231117,103600,164041090,2480,2480,2480,2480,0
|
|
20231117,103500,164041090,2480,2480,2480,2480,27
|
|
20231117,103400,163974130,2480,2485,2485,2480,264
|
|
20231117,103300,163318910,2485,2480,2485,2480,2442
|
|
20231117,103200,157256835,2475,2470,2475,2470,1731
|
|
20231117,103100,152974030,2470,2470,2470,2470,0
|
|
20231117,103000,152974030,2470,2470,2470,2470,0
|
|
20231117,102900,152974030,2470,2470,2470,2470,0
|
|
20231117,102800,152974030,2470,2470,2470,2470,0
|
|
20231117,102700,152974030,2470,2470,2470,2470,0
|
|
20231117,102600,152974030,2470,2470,2470,2470,1
|
|
20231117,102500,152971560,2470,2470,2470,2470,0
|
|
20231117,102400,152971560,2470,2470,2470,2470,1005
|
|
20231117,102300,150489210,2470,2470,2470,2470,0
|
|
20231117,102200,150489210,2470,2470,2470,2470,0
|
|
20231117,102100,150489210,2470,2470,2470,2470,0
|
|
20231117,102000,150489210,2470,2470,2470,2470,0
|
|
20231117,101900,150489210,2470,2470,2470,2470,0
|
|
20231117,101800,150489210,2470,2470,2470,2470,0
|
|
20231117,101700,150489210,2470,2470,2470,2470,0
|
|
20231117,101600,150489210,2470,2465,2470,2465,419
|
|
20231117,101500,149454780,2465,2465,2465,2465,1
|
|
20231117,101400,149452315,2470,2470,2470,2470,18
|
|
20231117,101300,149407855,2465,2465,2465,2465,0
|
|
20231117,101200,149407855,2465,2465,2465,2465,17
|
|
20231117,101100,149365950,2465,2470,2470,2455,3091
|
|
20231117,101000,141771385,2470,2470,2470,2470,114
|
|
20231117,100900,141489805,2470,2470,2470,2470,38
|
|
20231117,100800,141395945,2475,2470,2475,2470,515
|
|
20231117,100700,140123855,2470,2465,2470,2465,3
|
|
20231117,100600,140116455,2470,2470,2470,2470,17
|
|
20231117,100500,140074465,2470,2470,2470,2470,0
|
|
20231117,100400,140074465,2470,2470,2470,2470,17
|
|
20231117,100300,140032475,2470,2465,2470,2465,18
|
|
20231117,100200,139988020,2470,2465,2470,2465,42
|
|
20231117,100100,139884485,2465,2465,2465,2465,134
|
|
20231117,100000,139554175,2465,2460,2465,2460,415
|
|
20231117,095900,138532270,2460,2460,2460,2460,0
|
|
20231117,095800,138532270,2460,2460,2460,2460,17
|
|
20231117,095700,138490450,2445,2450,2450,2445,250
|
|
20231117,095600,137879095,2460,2460,2460,2460,1
|
|
20231117,095500,137876635,2445,2450,2450,2445,100
|
|
20231117,095400,137632130,2460,2460,2460,2460,0
|
|
20231117,095300,137632130,2460,2460,2460,2460,40
|
|
20231117,095200,137533730,2460,2455,2460,2455,398
|
|
20231117,095100,136555010,2455,2455,2455,2455,88
|
|
20231117,095000,136338970,2455,2455,2455,2455,0
|
|
20231117,094900,136338970,2455,2455,2455,2455,20
|
|
20231117,094800,136289870,2460,2460,2460,2460,0
|
|
20231117,094700,136289870,2460,2460,2460,2460,0
|
|
20231117,094600,136289870,2460,2460,2460,2460,0
|
|
20231117,094500,136289870,2460,2460,2460,2460,0
|
|
20231117,094400,136289870,2460,2455,2460,2455,400
|
|
20231117,094300,135307370,2440,2440,2440,2440,0
|
|
20231117,094200,135307370,2440,2440,2440,2440,511
|
|
20231117,094100,134060530,2460,2460,2460,2460,89
|
|
20231117,094000,133841590,2440,2440,2440,2440,0
|
|
20231117,093900,133841590,2440,2440,2440,2440,500
|
|
20231117,093800,132621590,2440,2440,2440,2440,0
|
|
20231117,093700,132621590,2440,2460,2460,2440,681
|
|
20231117,093600,130948940,2460,2450,2460,2450,455
|
|
20231117,093500,129831640,2455,2445,2455,2440,461
|
|
20231117,093400,128704290,2445,2450,2455,2445,358
|
|
20231117,093300,127828475,2450,2445,2450,2445,1994
|
|
20231117,093200,122952645,2430,2450,2450,2420,16027
|
|
20231117,093100,84150015,2450,2450,2450,2450,94
|
|
20231117,093000,83919715,2450,2450,2450,2450,57
|
|
20231117,092900,83780065,2435,2440,2440,2435,824
|
|
20231117,092800,81770410,2440,2445,2450,2440,753
|
|
20231117,092700,79929270,2445,2445,2445,2445,170
|
|
20231117,092600,79513620,2455,2455,2455,2455,58
|
|
20231117,092500,79371230,2455,2450,2455,2450,12
|
|
20231117,092400,79341825,2460,2455,2460,2455,57
|
|
20231117,092300,79201740,2455,2455,2455,2440,320
|
|
20231117,092200,78419475,2445,2455,2460,2445,68
|
|
20231117,092100,78252335,2460,2460,2460,2460,0
|
|
20231117,092000,78252335,2460,2460,2460,2460,66
|
|
20231117,091900,78089975,2460,2460,2460,2460,52
|
|
20231117,091800,77962055,2460,2450,2460,2425,664
|
|
20231117,091700,76343605,2450,2445,2450,2445,101
|
|
20231117,091600,76096655,2445,2445,2445,2445,108
|
|
20231117,091500,75832595,2445,2430,2445,2420,80
|
|
20231117,091400,75638830,2430,2440,2445,2430,10379
|
|
20231117,091300,50412285,2450,2450,2450,2445,2093
|
|
20231117,091200,45284535,2450,2455,2460,2450,7631
|
|
20231117,091100,26583230,2455,2455,2455,2455,465
|
|
20231117,091000,25441655,2460,2465,2465,2460,711
|
|
20231117,090900,23692495,2460,2470,2470,2460,313
|
|
20231117,090800,22919755,2480,2480,2485,2480,506
|
|
20231117,090700,21664870,2480,2480,2480,2480,18
|
|
20231117,090600,21620230,2485,2480,2490,2480,4092
|
|
20231117,090500,11452210,2485,2485,2485,2485,0
|
|
20231117,090400,11452210,2485,2485,2485,2485,1
|
|
20231117,090300,11449725,2480,2480,2480,2480,200
|
|
20231117,090200,10953725,2480,2475,2480,2475,7
|
|
20231117,090100,10936390,2470,2470,2470,2470,1808
|
|
20231117,090000,6470630,2470,2465,2470,2465,2625
|