649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,194600,180705795,2475,2475,2475,2475,5580
|
|
20231103,194500,180705795,2475,2475,2475,2475,0
|
|
20231103,194400,180705795,2475,2475,2475,2475,0
|
|
20231103,194300,180705795,2475,2475,2475,2475,0
|
|
20231103,194200,180705795,2475,2475,2475,2475,0
|
|
20231103,194100,180705795,2475,2475,2475,2475,0
|
|
20231103,194000,180705795,2475,2475,2475,2475,0
|
|
20231103,193900,180705795,2475,2475,2475,2475,0
|
|
20231103,193800,180705795,2475,2475,2475,2475,0
|
|
20231103,193700,180705795,2475,2475,2475,2475,0
|
|
20231103,193600,180705795,2475,2475,2475,2475,0
|
|
20231103,193500,180705795,2475,2475,2475,2475,0
|
|
20231103,193400,180705795,2475,2475,2475,2475,0
|
|
20231103,193300,180705795,2475,2475,2475,2475,0
|
|
20231103,193200,180705795,2475,2475,2475,2475,0
|
|
20231103,193100,180705795,2475,2475,2475,2475,0
|
|
20231103,193000,180705795,2475,2475,2475,2475,0
|
|
20231103,192900,180705795,2475,2475,2475,2475,0
|
|
20231103,192800,180705795,2475,2475,2475,2475,0
|
|
20231103,192700,180705795,2475,2475,2475,2475,0
|
|
20231103,192600,180705795,2475,2475,2475,2475,0
|
|
20231103,192500,180705795,2475,2475,2475,2475,0
|
|
20231103,192400,180705795,2475,2475,2475,2475,0
|
|
20231103,192300,180705795,2475,2475,2475,2475,0
|
|
20231103,192200,180705795,2475,2475,2475,2475,0
|
|
20231103,192100,180705795,2475,2475,2475,2475,0
|
|
20231103,192000,180705795,2475,2475,2475,2475,0
|
|
20231103,191900,180705795,2475,2475,2475,2475,0
|
|
20231103,191800,180705795,2475,2475,2475,2475,0
|
|
20231103,191700,180705795,2475,2475,2475,2475,0
|
|
20231103,191600,180705795,2475,2475,2475,2475,5580
|
|
20231103,191500,180705795,2475,2475,2475,2475,0
|
|
20231103,191400,180705795,2475,2475,2475,2475,0
|
|
20231103,191300,180705795,2475,2475,2475,2475,0
|
|
20231103,191200,180705795,2475,2475,2475,2475,0
|
|
20231103,191100,180705795,2475,2475,2475,2475,0
|
|
20231103,191000,180705795,2475,2475,2475,2475,0
|
|
20231103,190900,180705795,2475,2475,2475,2475,0
|
|
20231103,190800,180705795,2475,2475,2475,2475,0
|
|
20231103,190700,180705795,2475,2475,2475,2475,0
|
|
20231103,190600,180705795,2475,2475,2475,2475,0
|
|
20231103,190500,180705795,2475,2475,2475,2475,0
|
|
20231103,190400,180705795,2475,2475,2475,2475,0
|
|
20231103,190300,180705795,2475,2475,2475,2475,0
|
|
20231103,190200,180705795,2475,2475,2475,2475,0
|
|
20231103,190100,180705795,2475,2475,2475,2475,0
|
|
20231103,190000,180705795,2475,2475,2475,2475,0
|
|
20231103,185900,180705795,2475,2475,2475,2475,0
|
|
20231103,185800,180705795,2475,2475,2475,2475,0
|
|
20231103,185700,180705795,2475,2475,2475,2475,0
|
|
20231103,185600,180705795,2475,2475,2475,2475,0
|
|
20231103,185500,180705795,2475,2475,2475,2475,0
|
|
20231103,185400,180705795,2475,2475,2475,2475,0
|
|
20231103,185300,180705795,2475,2475,2475,2475,0
|
|
20231103,185200,180705795,2475,2475,2475,2475,0
|
|
20231103,185100,180705795,2475,2475,2475,2475,0
|
|
20231103,185000,180705795,2475,2475,2475,2475,0
|
|
20231103,184900,180705795,2475,2475,2475,2475,0
|
|
20231103,184800,180705795,2475,2475,2475,2475,0
|
|
20231103,184700,180705795,2475,2475,2475,2475,0
|
|
20231103,184600,180705795,2475,2475,2475,2475,5580
|
|
20231103,184500,180705795,2475,2475,2475,2475,0
|
|
20231103,184400,180705795,2475,2475,2475,2475,0
|
|
20231103,184300,180705795,2475,2475,2475,2475,0
|
|
20231103,184200,180705795,2475,2475,2475,2475,0
|
|
20231103,184100,180705795,2475,2475,2475,2475,0
|
|
20231103,184000,180705795,2475,2475,2475,2475,0
|
|
20231103,183900,180705795,2475,2475,2475,2475,0
|
|
20231103,183800,180705795,2475,2475,2475,2475,0
|
|
20231103,183700,180705795,2475,2475,2475,2475,0
|
|
20231103,183600,180705795,2475,2475,2475,2475,0
|
|
20231103,183500,180705795,2475,2475,2475,2475,0
|
|
20231103,183400,180705795,2475,2475,2475,2475,0
|
|
20231103,183300,180705795,2475,2475,2475,2475,0
|
|
20231103,183200,180705795,2475,2475,2475,2475,0
|
|
20231103,183100,180705795,2475,2475,2475,2475,0
|
|
20231103,183000,180705795,2475,2475,2475,2475,0
|
|
20231103,182900,180705795,2475,2475,2475,2475,0
|
|
20231103,182800,180705795,2475,2475,2475,2475,0
|
|
20231103,182700,180705795,2475,2475,2475,2475,0
|
|
20231103,182600,180705795,2475,2475,2475,2475,0
|
|
20231103,182500,180705795,2475,2475,2475,2475,0
|
|
20231103,182400,180705795,2475,2475,2475,2475,0
|
|
20231103,182300,180705795,2475,2475,2475,2475,0
|
|
20231103,182200,180705795,2475,2475,2475,2475,0
|
|
20231103,182100,180705795,2475,2475,2475,2475,0
|
|
20231103,182000,180705795,2475,2475,2475,2475,0
|
|
20231103,181900,180705795,2475,2475,2475,2475,0
|
|
20231103,181800,180705795,2475,2475,2475,2475,0
|
|
20231103,181700,180705795,2475,2475,2475,2475,0
|
|
20231103,181600,180705795,2475,2475,2475,2475,5580
|
|
20231103,181500,180705795,2475,2475,2475,2475,0
|
|
20231103,181400,180705795,2475,2475,2475,2475,0
|
|
20231103,181300,180705795,2475,2475,2475,2475,0
|
|
20231103,181200,180705795,2475,2475,2475,2475,0
|
|
20231103,181100,180705795,2475,2475,2475,2475,0
|
|
20231103,181000,180705795,2475,2475,2475,2475,0
|
|
20231103,180900,180705795,2475,2475,2475,2475,0
|
|
20231103,180800,180705795,2475,2475,2475,2475,0
|
|
20231103,180700,180705795,2475,2475,2475,2475,0
|
|
20231103,180600,180705795,2475,2475,2475,2475,0
|
|
20231103,180500,180705795,2475,2475,2475,2475,0
|
|
20231103,180400,180705795,2475,2475,2475,2475,0
|
|
20231103,180300,180705795,2475,2475,2475,2475,0
|
|
20231103,180200,180705795,2475,2475,2475,2475,0
|
|
20231103,180100,180705795,2475,2475,2475,2475,0
|
|
20231103,180000,180705795,2475,2475,2475,2475,0
|
|
20231103,175900,180705795,2475,2475,2475,2475,0
|
|
20231103,175800,180705795,2475,2475,2475,2475,0
|
|
20231103,175700,180705795,2475,2475,2475,2475,0
|
|
20231103,175600,180705795,2475,2475,2475,2475,0
|
|
20231103,175500,180705795,2475,2475,2475,2475,0
|
|
20231103,175400,180705795,2475,2475,2475,2475,0
|
|
20231103,175300,180705795,2475,2475,2475,2475,0
|
|
20231103,175200,180705795,2475,2475,2475,2475,0
|
|
20231103,175100,180705795,2475,2475,2475,2475,0
|
|
20231103,175000,180705795,2475,2475,2475,2475,0
|
|
20231103,174900,180705795,2475,2475,2475,2475,0
|
|
20231103,174800,180705795,2475,2475,2475,2475,0
|
|
20231103,174700,180705795,2475,2475,2475,2475,0
|
|
20231103,174600,180705795,2475,2475,2475,2475,5580
|
|
20231103,174500,180705795,2475,2475,2475,2475,0
|
|
20231103,174400,180705795,2475,2475,2475,2475,0
|
|
20231103,174300,180705795,2475,2475,2475,2475,0
|
|
20231103,174200,180705795,2475,2475,2475,2475,0
|
|
20231103,174100,180705795,2475,2475,2475,2475,0
|
|
20231103,174000,180705795,2475,2475,2475,2475,0
|
|
20231103,173900,180705795,2475,2475,2475,2475,0
|
|
20231103,173800,180705795,2475,2475,2475,2475,0
|
|
20231103,173700,180705795,2475,2475,2475,2475,0
|
|
20231103,173600,180705795,2475,2475,2475,2475,0
|
|
20231103,173500,180705795,2475,2475,2475,2475,0
|
|
20231103,173400,180705795,2475,2475,2475,2475,0
|
|
20231103,173300,180705795,2475,2475,2475,2475,0
|
|
20231103,173200,180705795,2475,2475,2475,2475,0
|
|
20231103,173100,180705795,2475,2475,2475,2475,0
|
|
20231103,173000,180705795,2475,2475,2475,2475,0
|
|
20231103,172900,180705795,2475,2475,2475,2475,0
|
|
20231103,172800,180705795,2475,2475,2475,2475,0
|
|
20231103,172700,180705795,2475,2475,2475,2475,0
|
|
20231103,172600,180705795,2475,2475,2475,2475,0
|
|
20231103,172500,180705795,2475,2475,2475,2475,0
|
|
20231103,172400,180705795,2475,2475,2475,2475,0
|
|
20231103,172300,180705795,2475,2475,2475,2475,0
|
|
20231103,172200,180705795,2475,2475,2475,2475,0
|
|
20231103,172100,180705795,2475,2475,2475,2475,0
|
|
20231103,172000,180705795,2475,2475,2475,2475,0
|
|
20231103,171900,180705795,2475,2475,2475,2475,0
|
|
20231103,171800,180705795,2475,2475,2475,2475,0
|
|
20231103,171700,180705795,2475,2475,2475,2475,0
|
|
20231103,171600,180705795,2475,2475,2475,2475,5580
|
|
20231103,171500,180705795,2475,2475,2475,2475,0
|
|
20231103,171400,180705795,2475,2475,2475,2475,0
|
|
20231103,171300,180705795,2475,2475,2475,2475,0
|
|
20231103,171200,180705795,2475,2475,2475,2475,0
|
|
20231103,171100,180705795,2475,2475,2475,2475,0
|
|
20231103,171000,180705795,2475,2475,2475,2475,0
|
|
20231103,170900,180705795,2475,2475,2475,2475,0
|
|
20231103,170800,180705795,2475,2475,2475,2475,0
|
|
20231103,170700,180705795,2475,2475,2475,2475,0
|
|
20231103,170600,180705795,2475,2475,2475,2475,0
|
|
20231103,170500,180705795,2475,2475,2475,2475,0
|
|
20231103,170400,180705795,2475,2475,2475,2475,0
|
|
20231103,170300,180705795,2475,2475,2475,2475,0
|
|
20231103,170200,180705795,2475,2475,2475,2475,0
|
|
20231103,170100,180705795,2475,2475,2475,2475,0
|
|
20231103,170000,180705795,2475,2475,2475,2475,0
|
|
20231103,165900,180705795,2475,2475,2475,2475,0
|
|
20231103,165800,180705795,2475,2475,2475,2475,0
|
|
20231103,165700,180705795,2475,2475,2475,2475,0
|
|
20231103,165600,180705795,2475,2475,2475,2475,0
|
|
20231103,165500,180705795,2475,2475,2475,2475,0
|
|
20231103,165400,180705795,2475,2475,2475,2475,0
|
|
20231103,165300,180705795,2475,2475,2475,2475,0
|
|
20231103,165200,180705795,2475,2475,2475,2475,0
|
|
20231103,165100,180705795,2475,2475,2475,2475,0
|
|
20231103,165000,180705795,2475,2475,2475,2475,0
|
|
20231103,164900,180705795,2475,2475,2475,2475,0
|
|
20231103,164800,180705795,2475,2475,2475,2475,0
|
|
20231103,164700,180705795,2475,2475,2475,2475,0
|
|
20231103,164600,180705795,2475,2475,2475,2475,5580
|
|
20231103,164500,180705795,2475,2475,2475,2475,0
|
|
20231103,164400,180705795,2475,2475,2475,2475,0
|
|
20231103,164300,180705795,2475,2475,2475,2475,0
|
|
20231103,164200,180705795,2475,2475,2475,2475,0
|
|
20231103,164100,180705795,2475,2475,2475,2475,0
|
|
20231103,164000,180705795,2475,2475,2475,2475,0
|
|
20231103,163900,180705795,2475,2475,2475,2475,0
|
|
20231103,163800,180705795,2475,2475,2475,2475,0
|
|
20231103,163700,180705795,2475,2475,2475,2475,0
|
|
20231103,163600,180705795,2475,2475,2475,2475,0
|
|
20231103,163500,180705795,2475,2475,2475,2475,0
|
|
20231103,163400,180705795,2475,2475,2475,2475,0
|
|
20231103,163300,180705795,2475,2475,2475,2475,0
|
|
20231103,163200,180705795,2475,2475,2475,2475,0
|
|
20231103,163100,180705795,2475,2475,2475,2475,0
|
|
20231103,163000,180705795,2475,2475,2475,2475,0
|
|
20231103,162900,180705795,2475,2475,2475,2475,0
|
|
20231103,162800,180705795,2475,2475,2475,2475,0
|
|
20231103,162700,180705795,2475,2475,2475,2475,0
|
|
20231103,162600,180705795,2475,2475,2475,2475,0
|
|
20231103,162500,180705795,2475,2475,2475,2475,0
|
|
20231103,162400,180705795,2475,2475,2475,2475,0
|
|
20231103,162300,180705795,2475,2475,2475,2475,0
|
|
20231103,162200,180705795,2475,2475,2475,2475,0
|
|
20231103,162100,180705795,2475,2475,2475,2475,0
|
|
20231103,162000,180705795,2475,2475,2475,2475,0
|
|
20231103,161900,180705795,2475,2475,2475,2475,0
|
|
20231103,161800,180705795,2475,2475,2475,2475,0
|
|
20231103,161700,180705795,2475,2475,2475,2475,0
|
|
20231103,161600,180705795,2475,2475,2475,2475,5580
|
|
20231103,161500,180705795,2475,2475,2475,2475,0
|
|
20231103,161400,180705795,2475,2475,2475,2475,0
|
|
20231103,161300,180705795,2475,2475,2475,2475,0
|
|
20231103,161200,180705795,2475,2475,2475,2475,0
|
|
20231103,161100,180705795,2475,2475,2475,2475,0
|
|
20231103,161000,180705795,2475,2475,2475,2475,0
|
|
20231103,160900,180705795,2475,2475,2475,2475,0
|
|
20231103,160800,180705795,2475,2475,2475,2475,0
|
|
20231103,160700,180705795,2475,2475,2475,2475,0
|
|
20231103,160600,180705795,2475,2475,2475,2475,0
|
|
20231103,160500,180705795,2475,2475,2475,2475,0
|
|
20231103,160400,180705795,2475,2475,2475,2475,0
|
|
20231103,160300,180705795,2475,2475,2475,2475,0
|
|
20231103,160200,180705795,2475,2475,2475,2475,0
|
|
20231103,160100,180705795,2475,2475,2475,2475,0
|
|
20231103,160000,180705795,2475,2475,2475,2475,0
|
|
20231103,155900,180705795,2475,2475,2475,2475,0
|
|
20231103,155800,180705795,2475,2475,2475,2475,0
|
|
20231103,155700,180705795,2475,2475,2475,2475,0
|
|
20231103,155600,180705795,2475,2475,2475,2475,0
|
|
20231103,155500,180705795,2475,2475,2475,2475,0
|
|
20231103,155400,180705795,2475,2475,2475,2475,0
|
|
20231103,155300,180705795,2475,2475,2475,2475,0
|
|
20231103,155200,180705795,2475,2475,2475,2475,0
|
|
20231103,155100,180705795,2475,2475,2475,2475,0
|
|
20231103,155000,180705795,2475,2475,2475,2475,0
|
|
20231103,154900,180705795,2475,2475,2475,2475,0
|
|
20231103,154800,180705795,2475,2475,2475,2475,0
|
|
20231103,154700,180705795,2475,2475,2475,2475,0
|
|
20231103,154600,180705795,2475,2475,2475,2475,5580
|
|
20231103,154500,180705795,2475,2475,2475,2475,0
|
|
20231103,154400,180705795,2475,2475,2475,2475,0
|
|
20231103,154300,180705795,2475,2475,2475,2475,0
|
|
20231103,154200,180705795,2475,2475,2475,2475,0
|
|
20231103,154100,180705795,2475,2475,2475,2475,0
|
|
20231103,154000,180705795,2475,2475,2475,2475,0
|
|
20231103,153900,180705795,2475,2475,2475,2475,0
|
|
20231103,153800,180705795,2475,2475,2475,2475,0
|
|
20231103,153700,180705795,2475,2475,2475,2475,0
|
|
20231103,153600,180705795,2475,2475,2475,2475,0
|
|
20231103,153500,180705795,2475,2475,2475,2475,0
|
|
20231103,153400,180705795,2475,2475,2475,2475,0
|
|
20231103,153300,180705795,2475,2475,2475,2475,0
|
|
20231103,153200,180705795,2475,2475,2475,2475,0
|
|
20231103,153100,180705795,2475,2475,2475,2475,0
|
|
20231103,153000,180705795,2475,2475,2475,2475,5580
|
|
20231103,152900,166895295,2565,2565,2565,2565,0
|
|
20231103,152800,166895295,2565,2565,2565,2565,0
|
|
20231103,152700,166895295,2565,2565,2565,2565,0
|
|
20231103,152600,166895295,2565,2565,2565,2565,0
|
|
20231103,152500,166895295,2565,2565,2565,2565,0
|
|
20231103,152400,166895295,2565,2565,2565,2565,0
|
|
20231103,152300,166895295,2565,2565,2565,2565,0
|
|
20231103,152200,166895295,2565,2565,2565,2565,0
|
|
20231103,152100,166895295,2565,2565,2565,2565,0
|
|
20231103,152000,166895295,2565,2565,2565,2565,0
|
|
20231103,151900,166895295,2565,2580,2580,2565,142
|
|
20231103,151800,166530750,2555,2580,2585,2555,4465
|
|
20231103,151700,155065825,2580,2595,2595,2580,84
|
|
20231103,151600,154848725,2595,2595,2595,2595,45
|
|
20231103,151500,154731950,2585,2595,2595,2585,647
|
|
20231103,151400,153059145,2595,2595,2595,2595,1
|
|
20231103,151300,153056550,2585,2610,2610,2585,762
|
|
20231103,151200,151079810,2610,2610,2610,2610,1
|
|
20231103,151100,151077200,2610,2610,2610,2610,2
|
|
20231103,151000,151071980,2610,2610,2610,2610,1
|
|
20231103,150900,151069370,2610,2610,2610,2610,1
|
|
20231103,150800,151066760,2610,2610,2610,2610,125
|
|
20231103,150700,150740510,2605,2605,2615,2605,1839
|
|
20231103,150600,145949795,2605,2605,2605,2605,1
|
|
20231103,150500,145947190,2605,2605,2605,2605,1
|
|
20231103,150400,145944585,2605,2605,2605,2605,1
|
|
20231103,150300,145941980,2605,2605,2605,2605,3
|
|
20231103,150200,145934165,2605,2600,2605,2600,192
|
|
20231103,150100,145434070,2600,2600,2600,2600,64
|
|
20231103,150000,145267670,2600,2600,2600,2600,381
|
|
20231103,145900,144277070,2600,2600,2600,2600,1
|
|
20231103,145800,144274470,2600,2600,2600,2595,4
|
|
20231103,145700,144264075,2600,2600,2600,2600,3
|
|
20231103,145600,144256275,2600,2600,2600,2600,1531
|
|
20231103,145500,140275675,2600,2600,2600,2600,313
|
|
20231103,145400,139461875,2595,2600,2600,2595,51
|
|
20231103,145300,139329525,2600,2600,2600,2600,1
|
|
20231103,145200,139326925,2600,2600,2600,2600,51
|
|
20231103,145100,139194325,2600,2600,2600,2600,194
|
|
20231103,145000,138689925,2600,2600,2600,2600,1
|
|
20231103,144900,138687325,2600,2600,2600,2600,1
|
|
20231103,144800,138684725,2600,2600,2600,2600,1
|
|
20231103,144700,138682125,2600,2600,2600,2600,1
|
|
20231103,144600,138679525,2600,2600,2600,2600,1
|
|
20231103,144500,138676925,2600,2600,2600,2600,1
|
|
20231103,144400,138674325,2600,2600,2600,2600,11
|
|
20231103,144300,138645725,2600,2595,2600,2595,1006
|
|
20231103,144200,136032580,2595,2595,2595,2595,7
|
|
20231103,144100,136014415,2595,2595,2595,2595,21
|
|
20231103,144000,135959920,2595,2595,2595,2595,11
|
|
20231103,143900,135931375,2590,2590,2590,2590,2
|
|
20231103,143800,135926195,2590,2590,2590,2590,1
|
|
20231103,143700,135923605,2590,2590,2590,2590,1
|
|
20231103,143600,135921015,2590,2590,2590,2590,1
|
|
20231103,143500,135918425,2590,2590,2600,2585,333
|
|
20231103,143400,135054440,2590,2595,2595,2590,310
|
|
20231103,143300,134250035,2590,2595,2595,2585,846
|
|
20231103,143200,132062665,2595,2600,2600,2595,3
|
|
20231103,143100,132054870,2595,2595,2600,2595,72
|
|
20231103,143000,131868025,2595,2600,2600,2595,137
|
|
20231103,142900,131512125,2600,2600,2600,2600,4
|
|
20231103,142800,131501725,2600,2600,2600,2600,6
|
|
20231103,142700,131486125,2600,2600,2600,2600,3
|
|
20231103,142600,131478325,2600,2600,2600,2600,1
|
|
20231103,142500,131475725,2600,2600,2600,2600,12
|
|
20231103,142400,131444525,2600,2600,2600,2600,12
|
|
20231103,142300,131413325,2600,2600,2600,2600,3
|
|
20231103,142200,131405525,2595,2595,2595,2595,480
|
|
20231103,142100,130159925,2595,2595,2595,2595,1
|
|
20231103,142000,130157330,2595,2595,2595,2595,1
|
|
20231103,141900,130154735,2595,2595,2595,2595,1
|
|
20231103,141800,130152140,2595,2595,2595,2595,1
|
|
20231103,141700,130149545,2595,2595,2595,2595,31
|
|
20231103,141600,130069100,2595,2595,2595,2595,2
|
|
20231103,141500,130063910,2595,2595,2595,2595,7
|
|
20231103,141400,130045745,2595,2595,2595,2595,7
|
|
20231103,141300,130027580,2595,2595,2595,2595,129
|
|
20231103,141200,129692825,2595,2595,2595,2595,11
|
|
20231103,141100,129664280,2595,2595,2595,2595,7
|
|
20231103,141000,129646115,2595,2595,2595,2590,16
|
|
20231103,140900,129604605,2595,2590,2595,2590,1625
|
|
20231103,140800,125395480,2590,2590,2590,2590,3
|
|
20231103,140700,125387710,2590,2590,2590,2590,1
|
|
20231103,140600,125385120,2590,2590,2590,2590,2
|
|
20231103,140500,125379940,2590,2590,2590,2590,0
|
|
20231103,140400,125379940,2590,2590,2590,2590,8
|
|
20231103,140300,125359220,2590,2590,2590,2590,24
|
|
20231103,140200,125297060,2590,2590,2595,2585,161
|
|
20231103,140100,124880775,2595,2595,2595,2590,5
|
|
20231103,140000,124867810,2585,2595,2595,2560,6482
|
|
20231103,135900,108170230,2600,2600,2600,2595,27
|
|
20231103,135800,108100060,2600,2600,2600,2600,11
|
|
20231103,135700,108071460,2600,2600,2600,2600,1
|
|
20231103,135600,108068860,2600,2600,2600,2600,2
|
|
20231103,135500,108063660,2600,2600,2600,2600,0
|
|
20231103,135400,108063660,2600,2600,2600,2600,1
|
|
20231103,135300,108061060,2600,2600,2600,2600,11
|
|
20231103,135200,108032460,2600,2600,2600,2595,41
|
|
20231103,135100,107926045,2600,2595,2600,2595,819
|
|
20231103,135000,105800735,2595,2595,2595,2595,103
|
|
20231103,134900,105533450,2595,2595,2595,2595,101
|
|
20231103,134800,105271355,2595,2590,2595,2590,3
|
|
20231103,134700,105263580,2590,2590,2590,2590,0
|
|
20231103,134600,105263580,2590,2585,2590,2585,238
|
|
20231103,134500,104648345,2585,2585,2585,2585,419
|
|
20231103,134400,103565230,2585,2585,2585,2585,1033
|
|
20231103,134300,100894925,2595,2600,2600,2585,767
|
|
20231103,134200,98907840,2600,2600,2600,2600,786
|
|
20231103,134100,96864240,2600,2660,2660,2595,16108
|
|
20231103,134000,54747255,2665,2665,2665,2665,1
|
|
20231103,133900,54744590,2660,2660,2670,2660,3
|
|
20231103,133800,54736600,2660,2655,2660,2655,3
|
|
20231103,133700,54728630,2655,2670,2670,2650,1243
|
|
20231103,133600,51424385,2675,2675,2675,2675,1
|
|
20231103,133500,51421710,2675,2675,2675,2675,2
|
|
20231103,133400,51416360,2675,2675,2675,2675,6
|
|
20231103,133300,51400310,2680,2675,2680,2675,10
|
|
20231103,133200,51373550,2675,2675,2675,2675,5
|
|
20231103,133100,51360175,2680,2675,2680,2675,6
|
|
20231103,133000,51344120,2675,2675,2675,2675,7
|
|
20231103,132900,51325395,2675,2675,2675,2675,6
|
|
20231103,132800,51309345,2680,2675,2680,2675,8
|
|
20231103,132700,51287940,2680,2675,2680,2675,8
|
|
20231103,132600,51266535,2680,2675,2680,2675,8
|
|
20231103,132500,51245130,2675,2675,2675,2675,61
|
|
20231103,132400,51081955,2675,2675,2680,2675,155
|
|
20231103,132300,50667325,2680,2675,2680,2675,237
|
|
20231103,132200,50033340,2675,2675,2675,2675,2
|
|
20231103,132100,50027990,2675,2675,2675,2675,0
|
|
20231103,132000,50027990,2675,2675,2675,2675,1
|
|
20231103,131900,50025315,2675,2675,2675,2675,1
|
|
20231103,131800,50022640,2675,2675,2675,2675,1
|
|
20231103,131700,50019965,2675,2675,2675,2675,1
|
|
20231103,131600,50017290,2675,2675,2675,2675,1
|
|
20231103,131500,50014615,2675,2675,2675,2675,1
|
|
20231103,131400,50011940,2675,2675,2680,2675,409
|
|
20231103,131300,48917835,2680,2680,2680,2680,2
|
|
20231103,131200,48912475,2680,2680,2680,2680,1
|
|
20231103,131100,48909795,2680,2680,2680,2680,1
|
|
20231103,131000,48907115,2680,2680,2680,2680,1
|
|
20231103,130900,48904435,2680,2680,2680,2680,2
|
|
20231103,130800,48899075,2680,2680,2680,2680,1
|
|
20231103,130700,48896395,2680,2680,2680,2680,1
|
|
20231103,130600,48893715,2680,2680,2680,2680,1
|
|
20231103,130500,48891035,2680,2680,2680,2680,41
|
|
20231103,130400,48781155,2680,2680,2680,2680,3
|
|
20231103,130300,48773115,2680,2680,2680,2680,0
|
|
20231103,130200,48773115,2680,2680,2680,2680,1
|
|
20231103,130100,48770435,2680,2680,2680,2680,1
|
|
20231103,130000,48767755,2680,2680,2680,2680,1
|
|
20231103,125900,48765075,2680,2680,2680,2680,2
|
|
20231103,125800,48759715,2680,2680,2680,2680,0
|
|
20231103,125700,48759715,2680,2680,2680,2680,1
|
|
20231103,125600,48757035,2680,2680,2680,2680,1
|
|
20231103,125500,48754355,2680,2680,2680,2680,1
|
|
20231103,125400,48751675,2680,2680,2680,2680,1
|
|
20231103,125300,48748995,2680,2680,2680,2680,2
|
|
20231103,125200,48743635,2680,2680,2680,2680,1
|
|
20231103,125100,48740955,2680,2680,2680,2680,2
|
|
20231103,125000,48735595,2680,2680,2680,2680,0
|
|
20231103,124900,48735595,2680,2680,2680,2680,2
|
|
20231103,124800,48730235,2680,2680,2680,2680,0
|
|
20231103,124700,48730235,2680,2680,2680,2680,1
|
|
20231103,124600,48727555,2680,2680,2680,2680,1
|
|
20231103,124500,48724875,2680,2680,2680,2680,1
|
|
20231103,124400,48722195,2680,2680,2680,2680,2
|
|
20231103,124300,48716835,2680,2680,2680,2680,1
|
|
20231103,124200,48714155,2680,2680,2680,2680,1
|
|
20231103,124100,48711475,2680,2680,2680,2680,1
|
|
20231103,124000,48708795,2680,2680,2680,2680,2
|
|
20231103,123900,48703435,2680,2680,2680,2680,0
|
|
20231103,123800,48703435,2680,2680,2680,2680,1
|
|
20231103,123700,48700755,2680,2680,2680,2680,2
|
|
20231103,123600,48695395,2680,2680,2680,2680,2
|
|
20231103,123500,48690035,2680,2680,2680,2680,0
|
|
20231103,123400,48690035,2680,2680,2680,2680,2
|
|
20231103,123300,48684675,2680,2680,2680,2680,2
|
|
20231103,123200,48679315,2680,2680,2680,2680,0
|
|
20231103,123100,48679315,2680,2680,2680,2680,1
|
|
20231103,123000,48676635,2680,2680,2680,2680,1
|
|
20231103,122900,48673955,2680,2680,2680,2680,1
|
|
20231103,122800,48671275,2680,2680,2680,2680,2
|
|
20231103,122700,48665915,2680,2680,2680,2680,0
|
|
20231103,122600,48665915,2680,2680,2680,2680,1
|
|
20231103,122500,48663235,2680,2680,2680,2680,1
|
|
20231103,122400,48660555,2680,2680,2680,2680,2
|
|
20231103,122300,48655195,2680,2680,2680,2680,51
|
|
20231103,122200,48518515,2680,2680,2680,2680,2
|
|
20231103,122100,48513155,2680,2680,2680,2680,0
|
|
20231103,122000,48513155,2680,2680,2680,2680,2
|
|
20231103,121900,48507795,2680,2680,2680,2680,0
|
|
20231103,121800,48507795,2680,2680,2680,2680,2
|
|
20231103,121700,48502435,2680,2680,2680,2680,4
|
|
20231103,121600,48491715,2680,2680,2680,2680,1
|
|
20231103,121500,48489035,2680,2680,2680,2680,1
|
|
20231103,121400,48486355,2680,2680,2680,2680,3
|
|
20231103,121300,48478315,2680,2680,2680,2680,1
|
|
20231103,121200,48475635,2680,2680,2680,2680,1
|
|
20231103,121100,48472955,2680,2680,2680,2680,0
|
|
20231103,121000,48472955,2680,2680,2680,2680,2
|
|
20231103,120900,48467595,2680,2680,2680,2680,1
|
|
20231103,120800,48464915,2680,2680,2680,2680,0
|
|
20231103,120700,48464915,2680,2680,2680,2680,1
|
|
20231103,120600,48462235,2680,2680,2680,2680,1
|
|
20231103,120500,48459555,2680,2680,2680,2680,2
|
|
20231103,120400,48454195,2680,2680,2680,2680,1
|
|
20231103,120300,48451515,2680,2680,2680,2680,1
|
|
20231103,120200,48448835,2680,2680,2680,2680,51
|
|
20231103,120100,48312155,2680,2680,2680,2680,1
|
|
20231103,120000,48309475,2680,2680,2680,2680,27
|
|
20231103,115900,48237115,2680,2680,2680,2680,2
|
|
20231103,115800,48231755,2680,2680,2680,2680,34
|
|
20231103,115700,48140635,2680,2680,2685,2680,30
|
|
20231103,115600,48060220,2680,2680,2680,2680,1
|
|
20231103,115500,48057540,2680,2680,2680,2680,49
|
|
20231103,115400,47926220,2680,2680,2680,2680,1
|
|
20231103,115300,47923540,2680,2675,2680,2675,2
|
|
20231103,115200,47918185,2675,2675,2675,2675,1
|
|
20231103,115100,47915510,2675,2675,2675,2675,1
|
|
20231103,115000,47912835,2675,2675,2675,2675,1
|
|
20231103,114900,47910160,2675,2670,2675,2670,3
|
|
20231103,114800,47902140,2680,2665,2680,2665,2
|
|
20231103,114700,47896795,2665,2665,2665,2665,1
|
|
20231103,114600,47894130,2670,2660,2680,2660,7
|
|
20231103,114500,47875450,2680,2660,2680,2660,2
|
|
20231103,114400,47870110,2660,2660,2660,2660,1
|
|
20231103,114300,47867450,2660,2660,2660,2660,1
|
|
20231103,114200,47864790,2660,2660,2660,2660,1
|
|
20231103,114100,47862130,2660,2660,2660,2660,1
|
|
20231103,114000,47859470,2660,2670,2670,2660,122
|
|
20231103,113900,47533740,2675,2675,2675,2675,2
|
|
20231103,113800,47528390,2675,2675,2675,2675,1
|
|
20231103,113700,47525715,2675,2675,2680,2675,3
|
|
20231103,113600,47517685,2675,2675,2675,2675,1
|
|
20231103,113500,47515010,2680,2675,2680,2675,128
|
|
20231103,113400,47172600,2675,2675,2675,2675,1
|
|
20231103,113300,47169925,2675,2675,2675,2675,1
|
|
20231103,113200,47167250,2675,2675,2675,2675,1
|
|
20231103,113100,47164575,2675,2675,2675,2675,1
|
|
20231103,113000,47161900,2675,2675,2675,2675,1
|
|
20231103,112900,47159225,2675,2675,2680,2675,51
|
|
20231103,112800,47022780,2675,2675,2675,2675,51
|
|
20231103,112700,46886355,2675,2675,2675,2675,1
|
|
20231103,112600,46883680,2675,2675,2675,2675,2
|
|
20231103,112500,46878330,2675,2675,2675,2675,1
|
|
20231103,112400,46875655,2675,2675,2675,2675,3
|
|
20231103,112300,46867630,2675,2675,2675,2675,1
|
|
20231103,112200,46864955,2675,2675,2675,2675,1
|
|
20231103,112100,46862280,2675,2675,2675,2675,1
|
|
20231103,112000,46859605,2675,2675,2675,2675,18
|
|
20231103,111900,46811455,2680,2680,2680,2680,1
|
|
20231103,111800,46808775,2680,2680,2680,2680,1
|
|
20231103,111700,46806095,2680,2680,2680,2680,1
|
|
20231103,111600,46803415,2680,2680,2680,2680,2
|
|
20231103,111500,46798055,2680,2680,2680,2680,1
|
|
20231103,111400,46795375,2680,2670,2680,2670,27
|
|
20231103,111300,46723140,2675,2665,2675,2665,9
|
|
20231103,111200,46699135,2665,2665,2665,2665,6
|
|
20231103,111100,46683145,2680,2665,2680,2665,8
|
|
20231103,111000,46661795,2640,2660,2665,2640,1157
|
|
20231103,110900,43596905,2660,2660,2680,2650,783
|
|
20231103,110800,41520205,2675,2670,2685,2670,7
|
|
20231103,110700,41501480,2685,2660,2685,2650,316
|
|
20231103,110600,40662695,2685,2675,2685,2660,295
|
|
20231103,110500,39877665,2690,2675,2690,2675,12
|
|
20231103,110400,39845535,2680,2680,2690,2680,813
|
|
20231103,110300,37666550,2680,2680,2680,2680,75
|
|
20231103,110200,37465550,2680,2680,2680,2680,401
|
|
20231103,110100,36390870,2680,2680,2680,2680,1
|
|
20231103,110000,36388190,2680,2675,2680,2675,8
|
|
20231103,105900,36366755,2675,2670,2680,2670,3
|
|
20231103,105800,36358730,2680,2660,2680,2660,236
|
|
20231103,105700,35730420,2665,2665,2680,2660,353
|
|
20231103,105600,34790370,2665,2670,2670,2665,261
|
|
20231103,105500,34094165,2680,2675,2680,2675,9
|
|
20231103,105400,34070085,2680,2680,2680,2680,1
|
|
20231103,105300,34067405,2680,2680,2680,2680,351
|
|
20231103,105200,33126725,2680,2675,2680,2670,42
|
|
20231103,105100,33014470,2680,2685,2695,2680,8
|
|
20231103,105000,32992990,2680,2685,2685,2680,114
|
|
20231103,104900,32687460,2685,2690,2690,2685,5
|
|
20231103,104800,32674025,2695,2695,2695,2695,1
|
|
20231103,104700,32671330,2695,2695,2695,2695,2
|
|
20231103,104600,32665940,2695,2695,2695,2695,1
|
|
20231103,104500,32663245,2695,2695,2695,2695,1
|
|
20231103,104400,32660550,2695,2695,2695,2695,1
|
|
20231103,104300,32657855,2695,2700,2700,2695,383
|
|
20231103,104200,31625665,2695,2695,2695,2695,1
|
|
20231103,104100,31622970,2695,2695,2695,2695,1
|
|
20231103,104000,31620275,2695,2695,2695,2695,1
|
|
20231103,103900,31617580,2695,2695,2695,2695,1
|
|
20231103,103800,31614885,2695,2690,2695,2690,5
|
|
20231103,103700,31601420,2685,2685,2685,2685,102
|
|
20231103,103600,31327550,2685,2685,2700,2685,265
|
|
20231103,103500,30615995,2700,2690,2700,2685,559
|
|
20231103,103400,29113540,2690,2700,2700,2685,616
|
|
20231103,103300,27455975,2705,2705,2705,2705,22
|
|
20231103,103200,27396465,2710,2725,2725,2710,7
|
|
20231103,103100,27377450,2710,2710,2710,2710,1
|
|
20231103,103000,27374740,2710,2710,2710,2710,1
|
|
20231103,102900,27372030,2705,2705,2705,2705,1
|
|
20231103,102800,27369325,2705,2705,2705,2705,1
|
|
20231103,102700,27366620,2725,2705,2725,2705,8
|
|
20231103,102600,27344880,2730,2720,2740,2700,2011
|
|
20231103,102500,21914630,2720,2730,2730,2710,23
|
|
20231103,102400,21852140,2720,2730,2730,2710,319
|
|
20231103,102300,20987270,2710,2725,2730,2700,2175
|
|
20231103,102200,15101360,2730,2730,2730,2725,8
|
|
20231103,102100,15079530,2730,2730,2730,2730,20
|
|
20231103,102000,15024930,2735,2725,2735,2725,33
|
|
20231103,101900,14934920,2725,2725,2725,2725,1
|
|
20231103,101800,14932195,2725,2725,2725,2725,1
|
|
20231103,101700,14929470,2725,2725,2725,2725,2
|
|
20231103,101600,14924020,2725,2725,2725,2725,1
|
|
20231103,101500,14921295,2725,2725,2725,2725,1
|
|
20231103,101400,14918570,2740,2720,2740,2720,3
|
|
20231103,101300,14910390,2720,2735,2740,2720,5
|
|
20231103,101200,14896735,2720,2720,2735,2720,4
|
|
20231103,101100,14885825,2720,2720,2720,2720,1
|
|
20231103,101000,14883105,2720,2715,2720,2715,358
|
|
20231103,100900,13909970,2715,2715,2715,2710,104
|
|
20231103,100800,13628110,2720,2715,2720,2715,3
|
|
20231103,100700,13619955,2720,2720,2720,2720,1
|
|
20231103,100600,13617235,2720,2720,2720,2720,1
|
|
20231103,100500,13614515,2720,2715,2720,2715,2
|
|
20231103,100400,13609080,2720,2720,2720,2715,4
|
|
20231103,100300,13598205,2715,2715,2715,2715,4
|
|
20231103,100200,13587345,2715,2715,2715,2715,1
|
|
20231103,100100,13584630,2720,2715,2720,2715,3
|
|
20231103,100000,13576480,2715,2715,2715,2715,3
|
|
20231103,095900,13568335,2715,2715,2715,2715,4
|
|
20231103,095800,13557475,2720,2715,2720,2715,5
|
|
20231103,095700,13543890,2715,2715,2715,2715,2
|
|
20231103,095600,13538460,2720,2710,2720,2710,6
|
|
20231103,095500,13522180,2710,2710,2720,2710,3
|
|
20231103,095400,13514040,2710,2710,2710,2710,2
|
|
20231103,095300,13508620,2710,2710,2720,2710,43
|
|
20231103,095200,13392080,2715,2715,2715,2710,322
|
|
20231103,095100,12518850,2720,2715,2720,2715,2
|
|
20231103,095000,12513415,2715,2725,2725,2710,673
|
|
20231103,094900,10686170,2730,2725,2730,2725,3
|
|
20231103,094800,10677990,2740,2725,2740,2725,2
|
|
20231103,094700,10672525,2725,2725,2725,2725,3
|
|
20231103,094600,10664350,2725,2745,2745,2725,425
|
|
20231103,094500,9506185,2730,2735,2735,2725,251
|
|
20231103,094400,8821085,2740,2740,2740,2740,1
|
|
20231103,094300,8818345,2740,2740,2740,2740,1
|
|
20231103,094200,8815605,2740,2740,2740,2740,1
|
|
20231103,094100,8812865,2740,2735,2740,2735,2
|
|
20231103,094000,8807390,2735,2735,2735,2735,39
|
|
20231103,093900,8700725,2735,2735,2735,2735,97
|
|
20231103,093800,8435430,2740,2740,2740,2740,12
|
|
20231103,093700,8402550,2745,2745,2745,2745,6
|
|
20231103,093600,8386080,2750,2750,2750,2750,0
|
|
20231103,093500,8386080,2750,2750,2750,2750,28
|
|
20231103,093400,8309080,2760,2750,2760,2745,80
|
|
20231103,093300,8089305,2760,2745,2760,2745,22
|
|
20231103,093200,8028790,2745,2745,2745,2745,1
|
|
20231103,093100,8026045,2745,2740,2750,2740,209
|
|
20231103,093000,7453350,2745,2745,2745,2745,1
|
|
20231103,092900,7450605,2745,2745,2745,2745,32
|
|
20231103,092800,7362765,2745,2740,2745,2740,2
|
|
20231103,092700,7357280,2740,2745,2745,2735,69
|
|
20231103,092600,7168115,2745,2745,2745,2745,1
|
|
20231103,092500,7165370,2745,2750,2750,2745,186
|
|
20231103,092400,6654155,2760,2755,2760,2750,6
|
|
20231103,092300,6637625,2770,2735,2770,2735,492
|
|
20231103,092200,5285955,2735,2730,2735,2730,2
|
|
20231103,092100,5280490,2735,2735,2735,2735,1
|
|
20231103,092000,5277755,2735,2735,2735,2735,1
|
|
20231103,091900,5275020,2745,2735,2745,2735,2
|
|
20231103,091800,5269540,2735,2735,2745,2735,13
|
|
20231103,091700,5233875,2735,2735,2735,2735,1
|
|
20231103,091600,5231140,2735,2745,2745,2735,4
|
|
20231103,091500,5220170,2740,2740,2740,2740,1
|
|
20231103,091400,5217430,2740,2740,2740,2740,1
|
|
20231103,091300,5214690,2740,2740,2740,2740,1
|
|
20231103,091200,5211950,2745,2745,2745,2745,41
|
|
20231103,091100,5099405,2745,2750,2750,2745,4
|
|
20231103,091000,5088415,2730,2745,2745,2725,263
|
|
20231103,090900,4370345,2755,2745,2755,2735,273
|
|
20231103,090800,3623610,2760,2760,2760,2760,2
|
|
20231103,090700,3618090,2760,2760,2760,2760,2
|
|
20231103,090600,3612570,2765,2765,2765,2765,5
|
|
20231103,090500,3598745,2780,2770,2780,2770,2
|
|
20231103,090400,3593195,2735,2770,2770,2730,58
|
|
20231103,090300,3434355,2780,2780,2780,2780,2
|
|
20231103,090200,3428795,2745,2745,2745,2745,0
|
|
20231103,090100,3428795,2745,2765,2780,2745,30
|
|
20231103,090000,3346185,2760,2745,2760,2745,1219
|