649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194600,254980970,2525,2525,2525,2525,4029
|
|
20231113,194500,254980970,2525,2525,2525,2525,0
|
|
20231113,194400,254980970,2525,2525,2525,2525,0
|
|
20231113,194300,254980970,2525,2525,2525,2525,0
|
|
20231113,194200,254980970,2525,2525,2525,2525,0
|
|
20231113,194100,254980970,2525,2525,2525,2525,0
|
|
20231113,194000,254980970,2525,2525,2525,2525,0
|
|
20231113,193900,254980970,2525,2525,2525,2525,0
|
|
20231113,193800,254980970,2525,2525,2525,2525,0
|
|
20231113,193700,254980970,2525,2525,2525,2525,0
|
|
20231113,193600,254980970,2525,2525,2525,2525,0
|
|
20231113,193500,254980970,2525,2525,2525,2525,0
|
|
20231113,193400,254980970,2525,2525,2525,2525,0
|
|
20231113,193300,254980970,2525,2525,2525,2525,0
|
|
20231113,193200,254980970,2525,2525,2525,2525,0
|
|
20231113,193100,254980970,2525,2525,2525,2525,0
|
|
20231113,193000,254980970,2525,2525,2525,2525,0
|
|
20231113,192900,254980970,2525,2525,2525,2525,0
|
|
20231113,192800,254980970,2525,2525,2525,2525,0
|
|
20231113,192700,254980970,2525,2525,2525,2525,0
|
|
20231113,192600,254980970,2525,2525,2525,2525,0
|
|
20231113,192500,254980970,2525,2525,2525,2525,0
|
|
20231113,192400,254980970,2525,2525,2525,2525,0
|
|
20231113,192300,254980970,2525,2525,2525,2525,0
|
|
20231113,192200,254980970,2525,2525,2525,2525,0
|
|
20231113,192100,254980970,2525,2525,2525,2525,0
|
|
20231113,192000,254980970,2525,2525,2525,2525,0
|
|
20231113,191900,254980970,2525,2525,2525,2525,0
|
|
20231113,191800,254980970,2525,2525,2525,2525,0
|
|
20231113,191700,254980970,2525,2525,2525,2525,0
|
|
20231113,191600,254980970,2525,2525,2525,2525,4029
|
|
20231113,191500,254980970,2525,2525,2525,2525,0
|
|
20231113,191400,254980970,2525,2525,2525,2525,0
|
|
20231113,191300,254980970,2525,2525,2525,2525,0
|
|
20231113,191200,254980970,2525,2525,2525,2525,0
|
|
20231113,191100,254980970,2525,2525,2525,2525,0
|
|
20231113,191000,254980970,2525,2525,2525,2525,0
|
|
20231113,190900,254980970,2525,2525,2525,2525,0
|
|
20231113,190800,254980970,2525,2525,2525,2525,0
|
|
20231113,190700,254980970,2525,2525,2525,2525,0
|
|
20231113,190600,254980970,2525,2525,2525,2525,0
|
|
20231113,190500,254980970,2525,2525,2525,2525,0
|
|
20231113,190400,254980970,2525,2525,2525,2525,0
|
|
20231113,190300,254980970,2525,2525,2525,2525,0
|
|
20231113,190200,254980970,2525,2525,2525,2525,0
|
|
20231113,190100,254980970,2525,2525,2525,2525,0
|
|
20231113,190000,254980970,2525,2525,2525,2525,0
|
|
20231113,185900,254980970,2525,2525,2525,2525,0
|
|
20231113,185800,254980970,2525,2525,2525,2525,0
|
|
20231113,185700,254980970,2525,2525,2525,2525,0
|
|
20231113,185600,254980970,2525,2525,2525,2525,0
|
|
20231113,185500,254980970,2525,2525,2525,2525,0
|
|
20231113,185400,254980970,2525,2525,2525,2525,0
|
|
20231113,185300,254980970,2525,2525,2525,2525,0
|
|
20231113,185200,254980970,2525,2525,2525,2525,0
|
|
20231113,185100,254980970,2525,2525,2525,2525,0
|
|
20231113,185000,254980970,2525,2525,2525,2525,0
|
|
20231113,184900,254980970,2525,2525,2525,2525,0
|
|
20231113,184800,254980970,2525,2525,2525,2525,0
|
|
20231113,184700,254980970,2525,2525,2525,2525,0
|
|
20231113,184600,254980970,2525,2525,2525,2525,4029
|
|
20231113,184500,254980970,2525,2525,2525,2525,0
|
|
20231113,184400,254980970,2525,2525,2525,2525,0
|
|
20231113,184300,254980970,2525,2525,2525,2525,0
|
|
20231113,184200,254980970,2525,2525,2525,2525,0
|
|
20231113,184100,254980970,2525,2525,2525,2525,0
|
|
20231113,184000,254980970,2525,2525,2525,2525,0
|
|
20231113,183900,254980970,2525,2525,2525,2525,0
|
|
20231113,183800,254980970,2525,2525,2525,2525,0
|
|
20231113,183700,254980970,2525,2525,2525,2525,0
|
|
20231113,183600,254980970,2525,2525,2525,2525,0
|
|
20231113,183500,254980970,2525,2525,2525,2525,0
|
|
20231113,183400,254980970,2525,2525,2525,2525,0
|
|
20231113,183300,254980970,2525,2525,2525,2525,0
|
|
20231113,183200,254980970,2525,2525,2525,2525,0
|
|
20231113,183100,254980970,2525,2525,2525,2525,0
|
|
20231113,183000,254980970,2525,2525,2525,2525,0
|
|
20231113,182900,254980970,2525,2525,2525,2525,0
|
|
20231113,182800,254980970,2525,2525,2525,2525,0
|
|
20231113,182700,254980970,2525,2525,2525,2525,0
|
|
20231113,182600,254980970,2525,2525,2525,2525,0
|
|
20231113,182500,254980970,2525,2525,2525,2525,0
|
|
20231113,182400,254980970,2525,2525,2525,2525,0
|
|
20231113,182300,254980970,2525,2525,2525,2525,0
|
|
20231113,182200,254980970,2525,2525,2525,2525,0
|
|
20231113,182100,254980970,2525,2525,2525,2525,0
|
|
20231113,182000,254980970,2525,2525,2525,2525,0
|
|
20231113,181900,254980970,2525,2525,2525,2525,0
|
|
20231113,181800,254980970,2525,2525,2525,2525,0
|
|
20231113,181700,254980970,2525,2525,2525,2525,0
|
|
20231113,181600,254980970,2525,2525,2525,2525,4029
|
|
20231113,181500,254980970,2525,2525,2525,2525,0
|
|
20231113,181400,254980970,2525,2525,2525,2525,0
|
|
20231113,181300,254980970,2525,2525,2525,2525,0
|
|
20231113,181200,254980970,2525,2525,2525,2525,0
|
|
20231113,181100,254980970,2525,2525,2525,2525,0
|
|
20231113,181000,254980970,2525,2525,2525,2525,0
|
|
20231113,180900,254980970,2525,2525,2525,2525,0
|
|
20231113,180800,254980970,2525,2525,2525,2525,0
|
|
20231113,180700,254980970,2525,2525,2525,2525,0
|
|
20231113,180600,254980970,2525,2525,2525,2525,0
|
|
20231113,180500,254980970,2525,2525,2525,2525,0
|
|
20231113,180400,254980970,2525,2525,2525,2525,0
|
|
20231113,180300,254980970,2525,2525,2525,2525,0
|
|
20231113,180200,254980970,2525,2525,2525,2525,0
|
|
20231113,180100,254980970,2525,2525,2525,2525,0
|
|
20231113,180000,254980970,2525,2525,2525,2525,0
|
|
20231113,175900,254980970,2525,2525,2525,2525,0
|
|
20231113,175800,254980970,2525,2525,2525,2525,0
|
|
20231113,175700,254980970,2525,2525,2525,2525,0
|
|
20231113,175600,254980970,2525,2525,2525,2525,0
|
|
20231113,175500,254980970,2525,2525,2525,2525,0
|
|
20231113,175400,254980970,2525,2525,2525,2525,0
|
|
20231113,175300,254980970,2525,2525,2525,2525,0
|
|
20231113,175200,254980970,2525,2525,2525,2525,0
|
|
20231113,175100,254980970,2525,2525,2525,2525,0
|
|
20231113,175000,254980970,2525,2525,2525,2525,0
|
|
20231113,174900,254980970,2525,2525,2525,2525,0
|
|
20231113,174800,254980970,2525,2525,2525,2525,0
|
|
20231113,174700,254980970,2525,2525,2525,2525,0
|
|
20231113,174600,254980970,2525,2525,2525,2525,4029
|
|
20231113,174500,254980970,2525,2525,2525,2525,0
|
|
20231113,174400,254980970,2525,2525,2525,2525,0
|
|
20231113,174300,254980970,2525,2525,2525,2525,0
|
|
20231113,174200,254980970,2525,2525,2525,2525,0
|
|
20231113,174100,254980970,2525,2525,2525,2525,0
|
|
20231113,174000,254980970,2525,2525,2525,2525,0
|
|
20231113,173900,254980970,2525,2525,2525,2525,0
|
|
20231113,173800,254980970,2525,2525,2525,2525,0
|
|
20231113,173700,254980970,2525,2525,2525,2525,0
|
|
20231113,173600,254980970,2525,2525,2525,2525,0
|
|
20231113,173500,254980970,2525,2525,2525,2525,0
|
|
20231113,173400,254980970,2525,2525,2525,2525,0
|
|
20231113,173300,254980970,2525,2525,2525,2525,0
|
|
20231113,173200,254980970,2525,2525,2525,2525,0
|
|
20231113,173100,254980970,2525,2525,2525,2525,0
|
|
20231113,173000,254980970,2525,2525,2525,2525,0
|
|
20231113,172900,254980970,2525,2525,2525,2525,0
|
|
20231113,172800,254980970,2525,2525,2525,2525,0
|
|
20231113,172700,254980970,2525,2525,2525,2525,0
|
|
20231113,172600,254980970,2525,2525,2525,2525,0
|
|
20231113,172500,254980970,2525,2525,2525,2525,0
|
|
20231113,172400,254980970,2525,2525,2525,2525,0
|
|
20231113,172300,254980970,2525,2525,2525,2525,0
|
|
20231113,172200,254980970,2525,2525,2525,2525,0
|
|
20231113,172100,254980970,2525,2525,2525,2525,0
|
|
20231113,172000,254980970,2525,2525,2525,2525,0
|
|
20231113,171900,254980970,2525,2525,2525,2525,0
|
|
20231113,171800,254980970,2525,2525,2525,2525,0
|
|
20231113,171700,254980970,2525,2525,2525,2525,0
|
|
20231113,171600,254980970,2525,2525,2525,2525,4029
|
|
20231113,171500,254980970,2525,2525,2525,2525,0
|
|
20231113,171400,254980970,2525,2525,2525,2525,0
|
|
20231113,171300,254980970,2525,2525,2525,2525,0
|
|
20231113,171200,254980970,2525,2525,2525,2525,0
|
|
20231113,171100,254980970,2525,2525,2525,2525,0
|
|
20231113,171000,254980970,2525,2525,2525,2525,0
|
|
20231113,170900,254980970,2525,2525,2525,2525,0
|
|
20231113,170800,254980970,2525,2525,2525,2525,0
|
|
20231113,170700,254980970,2525,2525,2525,2525,0
|
|
20231113,170600,254980970,2525,2525,2525,2525,0
|
|
20231113,170500,254980970,2525,2525,2525,2525,0
|
|
20231113,170400,254980970,2525,2525,2525,2525,0
|
|
20231113,170300,254980970,2525,2525,2525,2525,0
|
|
20231113,170200,254980970,2525,2525,2525,2525,0
|
|
20231113,170100,254980970,2525,2525,2525,2525,0
|
|
20231113,170000,254980970,2525,2525,2525,2525,0
|
|
20231113,165900,254980970,2525,2525,2525,2525,0
|
|
20231113,165800,254980970,2525,2525,2525,2525,0
|
|
20231113,165700,254980970,2525,2525,2525,2525,0
|
|
20231113,165600,254980970,2525,2525,2525,2525,0
|
|
20231113,165500,254980970,2525,2525,2525,2525,0
|
|
20231113,165400,254980970,2525,2525,2525,2525,0
|
|
20231113,165300,254980970,2525,2525,2525,2525,0
|
|
20231113,165200,254980970,2525,2525,2525,2525,0
|
|
20231113,165100,254980970,2525,2525,2525,2525,0
|
|
20231113,165000,254980970,2525,2525,2525,2525,0
|
|
20231113,164900,254980970,2525,2525,2525,2525,0
|
|
20231113,164800,254980970,2525,2525,2525,2525,0
|
|
20231113,164700,254980970,2525,2525,2525,2525,0
|
|
20231113,164600,254980970,2525,2525,2525,2525,4029
|
|
20231113,164500,254980970,2525,2525,2525,2525,0
|
|
20231113,164400,254980970,2525,2525,2525,2525,0
|
|
20231113,164300,254980970,2525,2525,2525,2525,0
|
|
20231113,164200,254980970,2525,2525,2525,2525,0
|
|
20231113,164100,254980970,2525,2525,2525,2525,0
|
|
20231113,164000,254980970,2525,2525,2525,2525,0
|
|
20231113,163900,254980970,2525,2525,2525,2525,0
|
|
20231113,163800,254980970,2525,2525,2525,2525,0
|
|
20231113,163700,254980970,2525,2525,2525,2525,0
|
|
20231113,163600,254980970,2525,2525,2525,2525,0
|
|
20231113,163500,254980970,2525,2525,2525,2525,0
|
|
20231113,163400,254980970,2525,2525,2525,2525,0
|
|
20231113,163300,254980970,2525,2525,2525,2525,0
|
|
20231113,163200,254980970,2525,2525,2525,2525,0
|
|
20231113,163100,254980970,2525,2525,2525,2525,0
|
|
20231113,163000,254980970,2525,2525,2525,2525,0
|
|
20231113,162900,254980970,2525,2525,2525,2525,0
|
|
20231113,162800,254980970,2525,2525,2525,2525,0
|
|
20231113,162700,254980970,2525,2525,2525,2525,0
|
|
20231113,162600,254980970,2525,2525,2525,2525,0
|
|
20231113,162500,254980970,2525,2525,2525,2525,0
|
|
20231113,162400,254980970,2525,2525,2525,2525,0
|
|
20231113,162300,254980970,2525,2525,2525,2525,0
|
|
20231113,162200,254980970,2525,2525,2525,2525,0
|
|
20231113,162100,254980970,2525,2525,2525,2525,0
|
|
20231113,162000,254980970,2525,2525,2525,2525,0
|
|
20231113,161900,254980970,2525,2525,2525,2525,0
|
|
20231113,161800,254980970,2525,2525,2525,2525,0
|
|
20231113,161700,254980970,2525,2525,2525,2525,0
|
|
20231113,161600,254980970,2525,2525,2525,2525,4029
|
|
20231113,161500,254980970,2525,2525,2525,2525,0
|
|
20231113,161400,254980970,2525,2525,2525,2525,0
|
|
20231113,161300,254980970,2525,2525,2525,2525,0
|
|
20231113,161200,254980970,2525,2525,2525,2525,0
|
|
20231113,161100,254980970,2525,2525,2525,2525,0
|
|
20231113,161000,254980970,2525,2525,2525,2525,0
|
|
20231113,160900,254980970,2525,2525,2525,2525,0
|
|
20231113,160800,254980970,2525,2525,2525,2525,0
|
|
20231113,160700,254980970,2525,2525,2525,2525,0
|
|
20231113,160600,254980970,2525,2525,2525,2525,0
|
|
20231113,160500,254980970,2525,2525,2525,2525,0
|
|
20231113,160400,254980970,2525,2525,2525,2525,0
|
|
20231113,160300,254980970,2525,2525,2525,2525,0
|
|
20231113,160200,254980970,2525,2525,2525,2525,0
|
|
20231113,160100,254980970,2525,2525,2525,2525,0
|
|
20231113,160000,254980970,2525,2525,2525,2525,0
|
|
20231113,155900,254980970,2525,2525,2525,2525,0
|
|
20231113,155800,254980970,2525,2525,2525,2525,0
|
|
20231113,155700,254980970,2525,2525,2525,2525,0
|
|
20231113,155600,254980970,2525,2525,2525,2525,0
|
|
20231113,155500,254980970,2525,2525,2525,2525,0
|
|
20231113,155400,254980970,2525,2525,2525,2525,0
|
|
20231113,155300,254980970,2525,2525,2525,2525,0
|
|
20231113,155200,254980970,2525,2525,2525,2525,0
|
|
20231113,155100,254980970,2525,2525,2525,2525,0
|
|
20231113,155000,254980970,2525,2525,2525,2525,0
|
|
20231113,154900,254980970,2525,2525,2525,2525,0
|
|
20231113,154800,254980970,2525,2525,2525,2525,0
|
|
20231113,154700,254980970,2525,2525,2525,2525,0
|
|
20231113,154600,254980970,2525,2525,2525,2525,4029
|
|
20231113,154500,254980970,2525,2525,2525,2525,0
|
|
20231113,154400,254980970,2525,2525,2525,2525,0
|
|
20231113,154300,254980970,2525,2525,2525,2525,0
|
|
20231113,154200,254980970,2525,2525,2525,2525,0
|
|
20231113,154100,254980970,2525,2525,2525,2525,0
|
|
20231113,154000,254980970,2525,2525,2525,2525,0
|
|
20231113,153900,254980970,2525,2525,2525,2525,0
|
|
20231113,153800,254980970,2525,2525,2525,2525,0
|
|
20231113,153700,254980970,2525,2525,2525,2525,0
|
|
20231113,153600,254980970,2525,2525,2525,2525,0
|
|
20231113,153500,254980970,2525,2525,2525,2525,0
|
|
20231113,153400,254980970,2525,2525,2525,2525,0
|
|
20231113,153300,254980970,2525,2525,2525,2525,0
|
|
20231113,153200,254980970,2525,2525,2525,2525,0
|
|
20231113,153100,254980970,2525,2525,2525,2525,0
|
|
20231113,153000,254980970,2525,2525,2525,2525,4029
|
|
20231113,152900,244807745,2535,2535,2535,2535,0
|
|
20231113,152800,244807745,2535,2535,2535,2535,0
|
|
20231113,152700,244807745,2535,2535,2535,2535,0
|
|
20231113,152600,244807745,2535,2535,2535,2535,0
|
|
20231113,152500,244807745,2535,2535,2535,2535,0
|
|
20231113,152400,244807745,2535,2535,2535,2535,0
|
|
20231113,152300,244807745,2535,2535,2535,2535,0
|
|
20231113,152200,244807745,2535,2535,2535,2535,0
|
|
20231113,152100,244807745,2535,2535,2535,2535,0
|
|
20231113,152000,244807745,2535,2535,2535,2535,0
|
|
20231113,151900,244807745,2535,2550,2550,2530,10
|
|
20231113,151800,244782350,2530,2535,2535,2525,574
|
|
20231113,151700,243327905,2570,2545,2590,2540,3005
|
|
20231113,151600,235589910,2550,2550,2550,2550,0
|
|
20231113,151500,235589910,2550,2550,2550,2550,0
|
|
20231113,151400,235589910,2550,2530,2550,2530,52
|
|
20231113,151300,235458280,2530,2530,2530,2530,1
|
|
20231113,151200,235455750,2530,2530,2530,2530,1
|
|
20231113,151100,235453220,2535,2535,2535,2535,0
|
|
20231113,151000,235453220,2535,2545,2565,2535,6
|
|
20231113,150900,235437925,2585,2520,2590,2520,5001
|
|
20231113,150800,222605520,2510,2510,2510,2510,0
|
|
20231113,150700,222605520,2510,2515,2515,2510,90
|
|
20231113,150600,222379225,2530,2530,2530,2530,0
|
|
20231113,150500,222379225,2530,2530,2530,2530,10
|
|
20231113,150400,222353925,2535,2535,2535,2535,0
|
|
20231113,150300,222353925,2535,2535,2535,2535,0
|
|
20231113,150200,222353925,2535,2535,2535,2535,0
|
|
20231113,150100,222353925,2535,2535,2535,2535,1
|
|
20231113,150000,222351390,2525,2525,2535,2525,797
|
|
20231113,145900,220338940,2515,2515,2515,2515,0
|
|
20231113,145800,220338940,2515,2515,2515,2515,0
|
|
20231113,145700,220338940,2515,2515,2515,2515,1
|
|
20231113,145600,220336425,2525,2525,2525,2525,0
|
|
20231113,145500,220336425,2525,2525,2525,2525,0
|
|
20231113,145400,220336425,2525,2525,2525,2525,0
|
|
20231113,145300,220336425,2525,2525,2525,2525,0
|
|
20231113,145200,220336425,2525,2525,2525,2525,6
|
|
20231113,145100,220321275,2530,2510,2530,2510,109
|
|
20231113,145000,220045775,2510,2510,2510,2505,1202
|
|
20231113,144900,217029035,2520,2520,2520,2520,0
|
|
20231113,144800,217029035,2520,2520,2520,2520,0
|
|
20231113,144700,217029035,2520,2520,2520,2520,2
|
|
20231113,144600,217023995,2515,2520,2520,2515,18
|
|
20231113,144500,216978720,2525,2530,2530,2525,26
|
|
20231113,144400,216913060,2525,2510,2535,2510,1120
|
|
20231113,144300,214078535,2505,2505,2505,2505,970
|
|
20231113,144200,211648685,2505,2505,2505,2505,524
|
|
20231113,144100,210336065,2505,2505,2505,2505,24
|
|
20231113,144000,210275945,2500,2505,2505,2500,1554
|
|
20231113,143900,206383265,2505,2505,2505,2505,500
|
|
20231113,143800,205130765,2505,2505,2505,2505,1598
|
|
20231113,143700,201127775,2505,2505,2505,2505,0
|
|
20231113,143600,201127775,2505,2505,2505,2505,1
|
|
20231113,143500,201125270,2505,2495,2505,2495,1040
|
|
20231113,143400,198530460,2505,2505,2505,2505,12
|
|
20231113,143300,198500400,2500,2500,2500,2500,0
|
|
20231113,143200,198500400,2500,2500,2500,2500,0
|
|
20231113,143100,198500400,2500,2500,2500,2500,0
|
|
20231113,143000,198500400,2500,2500,2500,2500,448
|
|
20231113,142900,197380400,2505,2505,2505,2505,62
|
|
20231113,142800,197225090,2500,2500,2500,2500,34
|
|
20231113,142700,197140090,2505,2505,2505,2505,2
|
|
20231113,142600,197135080,2505,2505,2505,2505,0
|
|
20231113,142500,197135080,2505,2505,2505,2505,0
|
|
20231113,142400,197135080,2505,2505,2505,2505,109
|
|
20231113,142300,196862035,2505,2505,2505,2505,0
|
|
20231113,142200,196862035,2505,2505,2505,2505,0
|
|
20231113,142100,196862035,2505,2505,2505,2505,0
|
|
20231113,142000,196862035,2505,2505,2505,2505,0
|
|
20231113,141900,196862035,2505,2505,2505,2505,0
|
|
20231113,141800,196862035,2505,2505,2505,2505,68
|
|
20231113,141700,196691695,2505,2505,2505,2505,5
|
|
20231113,141600,196679170,2505,2505,2505,2495,597
|
|
20231113,141500,195188925,2505,2505,2505,2505,68
|
|
20231113,141400,195018585,2505,2505,2505,2505,51
|
|
20231113,141300,194890830,2495,2500,2500,2495,967
|
|
20231113,141200,192478160,2490,2530,2530,2490,10000
|
|
20231113,141100,167420815,2540,2540,2540,2540,0
|
|
20231113,141000,167420815,2540,2540,2540,2540,0
|
|
20231113,140900,167420815,2540,2540,2540,2540,0
|
|
20231113,140800,167420815,2540,2540,2540,2540,0
|
|
20231113,140700,167420815,2540,2540,2540,2540,0
|
|
20231113,140600,167420815,2540,2540,2540,2540,0
|
|
20231113,140500,167420815,2540,2540,2540,2540,100
|
|
20231113,140400,167166815,2535,2535,2535,2535,0
|
|
20231113,140300,167166815,2535,2535,2535,2535,20
|
|
20231113,140200,167116115,2535,2535,2535,2535,0
|
|
20231113,140100,167116115,2535,2535,2535,2535,0
|
|
20231113,140000,167116115,2535,2535,2535,2535,170
|
|
20231113,135900,166685165,2535,2535,2535,2535,4
|
|
20231113,135800,166675025,2540,2540,2540,2540,48
|
|
20231113,135700,166553105,2545,2545,2545,2545,0
|
|
20231113,135600,166553105,2545,2545,2545,2545,0
|
|
20231113,135500,166553105,2545,2545,2545,2545,0
|
|
20231113,135400,166553105,2545,2545,2545,2545,1
|
|
20231113,135300,166550560,2545,2545,2545,2545,6
|
|
20231113,135200,166535290,2545,2545,2545,2545,0
|
|
20231113,135100,166535290,2545,2545,2545,2545,0
|
|
20231113,135000,166535290,2545,2545,2545,2545,0
|
|
20231113,134900,166535290,2545,2545,2545,2545,40
|
|
20231113,134800,166433490,2545,2545,2545,2545,0
|
|
20231113,134700,166433490,2545,2545,2545,2545,0
|
|
20231113,134600,166433490,2545,2545,2545,2545,0
|
|
20231113,134500,166433490,2545,2545,2545,2545,6
|
|
20231113,134400,166418220,2545,2545,2545,2545,0
|
|
20231113,134300,166418220,2545,2545,2545,2545,0
|
|
20231113,134200,166418220,2545,2545,2545,2545,0
|
|
20231113,134100,166418220,2545,2545,2545,2545,0
|
|
20231113,134000,166418220,2545,2545,2545,2545,0
|
|
20231113,133900,166418220,2545,2545,2545,2545,0
|
|
20231113,133800,166418220,2545,2545,2545,2545,0
|
|
20231113,133700,166418220,2545,2545,2545,2545,0
|
|
20231113,133600,166418220,2545,2545,2545,2545,0
|
|
20231113,133500,166418220,2545,2545,2545,2545,1
|
|
20231113,133400,166415675,2535,2535,2535,2535,147
|
|
20231113,133300,166043030,2540,2540,2540,2540,0
|
|
20231113,133200,166043030,2540,2540,2540,2540,1
|
|
20231113,133100,166040490,2540,2540,2540,2540,0
|
|
20231113,133000,166040490,2540,2540,2540,2540,1
|
|
20231113,132900,166037950,2535,2535,2535,2535,0
|
|
20231113,132800,166037950,2535,2535,2535,2535,0
|
|
20231113,132700,166037950,2535,2535,2535,2535,0
|
|
20231113,132600,166037950,2535,2535,2535,2535,0
|
|
20231113,132500,166037950,2535,2535,2535,2535,1
|
|
20231113,132400,166035415,2535,2535,2535,2535,151
|
|
20231113,132300,165652630,2540,2535,2540,2535,37
|
|
20231113,132200,165558655,2540,2540,2540,2540,0
|
|
20231113,132100,165558655,2540,2540,2540,2540,0
|
|
20231113,132000,165558655,2540,2540,2540,2540,0
|
|
20231113,131900,165558655,2540,2540,2540,2540,0
|
|
20231113,131800,165558655,2540,2540,2540,2540,0
|
|
20231113,131700,165558655,2540,2540,2540,2540,0
|
|
20231113,131600,165558655,2540,2535,2540,2535,2
|
|
20231113,131500,165553580,2540,2540,2540,2540,0
|
|
20231113,131400,165553580,2540,2535,2540,2535,39
|
|
20231113,131300,165454525,2540,2540,2540,2540,0
|
|
20231113,131200,165454525,2540,2540,2540,2540,0
|
|
20231113,131100,165454525,2540,2540,2540,2540,0
|
|
20231113,131000,165454525,2540,2540,2540,2540,0
|
|
20231113,130900,165454525,2540,2535,2540,2535,900
|
|
20231113,130800,163168595,2535,2535,2535,2535,0
|
|
20231113,130700,163168595,2535,2535,2535,2535,0
|
|
20231113,130600,163168595,2535,2535,2535,2535,39
|
|
20231113,130500,163069730,2540,2540,2540,2540,0
|
|
20231113,130400,163069730,2540,2540,2540,2540,0
|
|
20231113,130300,163069730,2540,2540,2540,2540,0
|
|
20231113,130200,163069730,2540,2540,2540,2540,0
|
|
20231113,130100,163069730,2540,2540,2540,2540,0
|
|
20231113,130000,163069730,2540,2540,2540,2540,0
|
|
20231113,125900,163069730,2540,2540,2540,2540,0
|
|
20231113,125800,163069730,2540,2540,2540,2540,0
|
|
20231113,125700,163069730,2540,2540,2540,2540,143
|
|
20231113,125600,162706510,2540,2540,2540,2540,75
|
|
20231113,125500,162516010,2540,2525,2540,2525,883
|
|
20231113,125400,160274775,2530,2530,2530,2530,0
|
|
20231113,125300,160274775,2530,2530,2530,2530,19
|
|
20231113,125200,160226705,2540,2540,2540,2540,0
|
|
20231113,125100,160226705,2540,2540,2540,2540,0
|
|
20231113,125000,160226705,2540,2540,2540,2540,0
|
|
20231113,124900,160226705,2540,2540,2540,2540,5
|
|
20231113,124800,160214005,2540,2540,2540,2540,11
|
|
20231113,124700,160186065,2540,2540,2540,2540,0
|
|
20231113,124600,160186065,2540,2540,2540,2540,0
|
|
20231113,124500,160186065,2540,2540,2540,2540,10
|
|
20231113,124400,160160665,2540,2540,2540,2540,11
|
|
20231113,124300,160132725,2535,2535,2535,2535,0
|
|
20231113,124200,160132725,2535,2535,2535,2535,2
|
|
20231113,124100,160127655,2535,2535,2535,2535,0
|
|
20231113,124000,160127655,2535,2535,2540,2535,4
|
|
20231113,123900,160117510,2540,2535,2540,2535,4
|
|
20231113,123800,160107355,2540,2535,2540,2535,44
|
|
20231113,123700,159995605,2525,2525,2525,2525,0
|
|
20231113,123600,159995605,2525,2525,2525,2525,0
|
|
20231113,123500,159995605,2525,2535,2535,2525,170
|
|
20231113,123400,159565675,2540,2540,2540,2540,0
|
|
20231113,123300,159565675,2540,2540,2540,2540,0
|
|
20231113,123200,159565675,2540,2540,2540,2540,10
|
|
20231113,123100,159540275,2540,2540,2540,2540,51
|
|
20231113,123000,159410735,2535,2535,2535,2535,0
|
|
20231113,122900,159410735,2535,2540,2540,2535,73
|
|
20231113,122800,159225480,2540,2540,2540,2540,60
|
|
20231113,122700,159073080,2540,2540,2540,2540,0
|
|
20231113,122600,159073080,2540,2540,2540,2540,11
|
|
20231113,122500,159045140,2540,2540,2540,2540,0
|
|
20231113,122400,159045140,2540,2540,2540,2540,1230
|
|
20231113,122300,155920940,2540,2540,2540,2540,10
|
|
20231113,122200,155895540,2530,2530,2530,2530,36
|
|
20231113,122100,155804460,2530,2530,2530,2530,0
|
|
20231113,122000,155804460,2530,2530,2530,2530,0
|
|
20231113,121900,155804460,2530,2530,2530,2530,0
|
|
20231113,121800,155804460,2530,2530,2530,2530,10
|
|
20231113,121700,155779160,2530,2530,2530,2530,0
|
|
20231113,121600,155779160,2530,2530,2530,2530,0
|
|
20231113,121500,155779160,2530,2530,2530,2530,0
|
|
20231113,121400,155779160,2530,2530,2530,2530,0
|
|
20231113,121300,155779160,2530,2530,2530,2530,2
|
|
20231113,121200,155774100,2520,2520,2520,2520,0
|
|
20231113,121100,155774100,2520,2520,2520,2520,0
|
|
20231113,121000,155774100,2520,2520,2520,2520,0
|
|
20231113,120900,155774100,2520,2520,2520,2520,1
|
|
20231113,120800,155771580,2520,2520,2520,2520,0
|
|
20231113,120700,155771580,2520,2520,2520,2520,0
|
|
20231113,120600,155771580,2520,2520,2520,2520,0
|
|
20231113,120500,155771580,2520,2520,2520,2520,171
|
|
20231113,120400,155340660,2515,2515,2520,2515,103
|
|
20231113,120300,155081465,2520,2520,2520,2520,0
|
|
20231113,120200,155081465,2520,2520,2520,2520,8
|
|
20231113,120100,155061305,2520,2520,2520,2520,0
|
|
20231113,120000,155061305,2520,2520,2520,2520,1
|
|
20231113,115900,155058785,2520,2520,2520,2520,571
|
|
20231113,115800,153619865,2520,2530,2530,2520,34
|
|
20231113,115700,153533875,2530,2530,2530,2530,407
|
|
20231113,115600,152504165,2530,2530,2530,2530,1
|
|
20231113,115500,152501635,2530,2530,2530,2530,0
|
|
20231113,115400,152501635,2530,2530,2530,2530,0
|
|
20231113,115300,152501635,2530,2530,2530,2530,31
|
|
20231113,115200,152423205,2535,2535,2535,2535,2
|
|
20231113,115100,152418135,2535,2535,2535,2535,25
|
|
20231113,115000,152354760,2535,2535,2535,2535,1
|
|
20231113,114900,152352225,2530,2525,2530,2520,101
|
|
20231113,114800,152097490,2535,2535,2535,2535,0
|
|
20231113,114700,152097490,2535,2535,2535,2535,0
|
|
20231113,114600,152097490,2535,2535,2535,2535,0
|
|
20231113,114500,152097490,2535,2535,2540,2530,486
|
|
20231113,114400,150865695,2530,2525,2530,2525,865
|
|
20231113,114300,148677345,2525,2520,2530,2520,1034
|
|
20231113,114200,146066565,2515,2515,2515,2515,11
|
|
20231113,114100,146038900,2515,2515,2515,2515,0
|
|
20231113,114000,146038900,2515,2515,2515,2515,5
|
|
20231113,113900,146026325,2515,2515,2515,2515,35
|
|
20231113,113800,145938300,2515,2510,2515,2510,33
|
|
20231113,113700,145855380,2505,2505,2505,2505,2
|
|
20231113,113600,145850370,2505,2515,2515,2500,3322
|
|
20231113,113500,137527320,2520,2515,2520,2515,20
|
|
20231113,113400,137476970,2510,2520,2520,2510,1754
|
|
20231113,113300,133070080,2520,2530,2530,2520,814
|
|
20231113,113200,131012430,2530,2530,2530,2525,701
|
|
20231113,113100,129238980,2525,2510,2525,2510,1342
|
|
20231113,113000,125866365,2510,2520,2520,2510,2042
|
|
20231113,112900,120736580,2525,2525,2525,2525,0
|
|
20231113,112800,120736580,2525,2525,2525,2525,48
|
|
20231113,112700,120615380,2525,2525,2525,2525,17
|
|
20231113,112600,120572455,2520,2520,2520,2520,1
|
|
20231113,112500,120569935,2530,2530,2530,2530,10
|
|
20231113,112400,120544635,2520,2515,2520,2510,18
|
|
20231113,112300,120499315,2510,2515,2515,2505,1696
|
|
20231113,112200,116237800,2515,2530,2535,2500,2862
|
|
20231113,112100,109047390,2525,2535,2535,2525,580
|
|
20231113,112000,107580335,2530,2535,2535,2530,261
|
|
20231113,111900,106919700,2535,2585,2585,2535,13571
|
|
20231113,111800,72289245,2585,2585,2585,2585,0
|
|
20231113,111700,72289245,2585,2585,2585,2585,0
|
|
20231113,111600,72289245,2585,2585,2585,2585,0
|
|
20231113,111500,72289245,2585,2585,2585,2585,1
|
|
20231113,111400,72286660,2590,2585,2590,2585,4
|
|
20231113,111300,72276310,2585,2585,2585,2585,16
|
|
20231113,111200,72234950,2585,2590,2590,2585,21
|
|
20231113,111100,72180565,2590,2590,2590,2590,0
|
|
20231113,111000,72180565,2590,2590,2590,2590,0
|
|
20231113,110900,72180565,2590,2590,2590,2590,1
|
|
20231113,110800,72177975,2585,2585,2585,2585,4
|
|
20231113,110700,72167635,2585,2585,2585,2585,0
|
|
20231113,110600,72167635,2585,2585,2585,2585,0
|
|
20231113,110500,72167635,2585,2585,2585,2585,0
|
|
20231113,110400,72167635,2585,2585,2585,2585,0
|
|
20231113,110300,72167635,2585,2585,2585,2585,0
|
|
20231113,110200,72167635,2585,2585,2585,2585,718
|
|
20231113,110100,70311605,2590,2590,2590,2590,0
|
|
20231113,110000,70311605,2590,2590,2590,2590,3
|
|
20231113,105900,70303835,2590,2585,2605,2585,244
|
|
20231113,105800,69671145,2590,2590,2590,2590,0
|
|
20231113,105700,69671145,2590,2590,2590,2590,0
|
|
20231113,105600,69671145,2590,2590,2590,2590,0
|
|
20231113,105500,69671145,2590,2590,2590,2590,20
|
|
20231113,105400,69619345,2590,2590,2590,2590,55
|
|
20231113,105300,69476895,2590,2590,2590,2590,69
|
|
20231113,105200,69298185,2590,2590,2590,2590,24
|
|
20231113,105100,69236025,2590,2590,2595,2590,1105
|
|
20231113,105000,66374055,2590,2590,2590,2590,25
|
|
20231113,104900,66309305,2590,2590,2590,2590,172
|
|
20231113,104800,65863825,2590,2590,2590,2590,93
|
|
20231113,104700,65622955,2590,2590,2590,2590,133
|
|
20231113,104600,65278485,2590,2590,2590,2590,0
|
|
20231113,104500,65278485,2590,2590,2590,2590,0
|
|
20231113,104400,65278485,2590,2590,2590,2590,24
|
|
20231113,104300,65216325,2590,2590,2590,2590,179
|
|
20231113,104200,64752715,2595,2595,2595,2595,0
|
|
20231113,104100,64752715,2595,2595,2595,2595,0
|
|
20231113,104000,64752715,2595,2595,2595,2595,0
|
|
20231113,103900,64752715,2595,2595,2595,2595,0
|
|
20231113,103800,64752715,2595,2595,2595,2595,0
|
|
20231113,103700,64752715,2595,2590,2595,2590,7
|
|
20231113,103600,64734565,2595,2595,2595,2595,0
|
|
20231113,103500,64734565,2595,2600,2600,2595,694
|
|
20231113,103400,62933245,2595,2610,2610,2595,490
|
|
20231113,103300,61659305,2620,2620,2620,2620,0
|
|
20231113,103200,61659305,2620,2615,2620,2615,464
|
|
20231113,103100,60443630,2620,2620,2620,2620,0
|
|
20231113,103000,60443630,2620,2620,2620,2620,0
|
|
20231113,102900,60443630,2620,2615,2620,2615,5
|
|
20231113,102800,60430535,2620,2620,2620,2620,0
|
|
20231113,102700,60430535,2620,2620,2620,2620,0
|
|
20231113,102600,60430535,2620,2620,2620,2620,0
|
|
20231113,102500,60430535,2620,2620,2620,2620,6
|
|
20231113,102400,60414815,2620,2620,2620,2620,0
|
|
20231113,102300,60414815,2620,2620,2620,2620,0
|
|
20231113,102200,60414815,2620,2620,2620,2620,1
|
|
20231113,102100,60412195,2625,2625,2625,2625,0
|
|
20231113,102000,60412195,2625,2625,2625,2625,770
|
|
20231113,101900,58390945,2625,2625,2625,2625,0
|
|
20231113,101800,58390945,2625,2625,2625,2625,0
|
|
20231113,101700,58390945,2625,2625,2625,2625,369
|
|
20231113,101600,57422320,2620,2620,2620,2620,10
|
|
20231113,101500,57396120,2625,2625,2625,2625,0
|
|
20231113,101400,57396120,2625,2625,2625,2625,571
|
|
20231113,101300,55897245,2620,2620,2620,2620,0
|
|
20231113,101200,55897245,2620,2620,2620,2620,0
|
|
20231113,101100,55897245,2620,2635,2635,2610,31
|
|
20231113,101000,55815890,2615,2650,2660,2525,11200
|
|
20231113,100900,26726885,2660,2660,2660,2660,0
|
|
20231113,100800,26726885,2660,2660,2660,2660,0
|
|
20231113,100700,26726885,2660,2660,2660,2660,0
|
|
20231113,100600,26726885,2660,2660,2660,2660,0
|
|
20231113,100500,26726885,2660,2660,2660,2660,0
|
|
20231113,100400,26726885,2660,2655,2660,2655,2
|
|
20231113,100300,26721570,2660,2655,2660,2655,15
|
|
20231113,100200,26681725,2655,2655,2655,2655,0
|
|
20231113,100100,26681725,2655,2655,2655,2655,0
|
|
20231113,100000,26681725,2655,2655,2655,2655,0
|
|
20231113,095900,26681725,2655,2655,2655,2655,0
|
|
20231113,095800,26681725,2655,2655,2655,2655,1
|
|
20231113,095700,26679070,2650,2650,2650,2650,0
|
|
20231113,095600,26679070,2650,2650,2650,2650,0
|
|
20231113,095500,26679070,2650,2650,2650,2650,0
|
|
20231113,095400,26679070,2650,2650,2650,2650,0
|
|
20231113,095300,26679070,2650,2650,2650,2650,30
|
|
20231113,095200,26599570,2650,2650,2650,2650,0
|
|
20231113,095100,26599570,2650,2650,2650,2650,301
|
|
20231113,095000,25801920,2645,2645,2645,2645,0
|
|
20231113,094900,25801920,2645,2645,2645,2645,0
|
|
20231113,094800,25801920,2645,2645,2645,2645,2
|
|
20231113,094700,25796630,2650,2650,2650,2650,11
|
|
20231113,094600,25767480,2665,2655,2665,2655,567
|
|
20231113,094500,24258285,2650,2650,2650,2650,0
|
|
20231113,094400,24258285,2650,2650,2650,2650,0
|
|
20231113,094300,24258285,2650,2650,2650,2650,1
|
|
20231113,094200,24255635,2650,2655,2655,2650,3
|
|
20231113,094100,24247680,2660,2650,2660,2645,468
|
|
20231113,094000,23007455,2650,2650,2660,2650,7
|
|
20231113,093900,22988865,2645,2645,2645,2645,0
|
|
20231113,093800,22988865,2645,2640,2645,2640,2
|
|
20231113,093700,22983580,2640,2655,2655,2640,780
|
|
20231113,093600,20921950,2655,2655,2655,2655,0
|
|
20231113,093500,20921950,2655,2655,2655,2655,0
|
|
20231113,093400,20921950,2655,2655,2655,2655,0
|
|
20231113,093300,20921950,2655,2655,2655,2655,1
|
|
20231113,093200,20919295,2660,2660,2660,2660,3
|
|
20231113,093100,20911315,2655,2655,2655,2655,0
|
|
20231113,093000,20911315,2655,2655,2655,2655,0
|
|
20231113,092900,20911315,2655,2655,2655,2655,2
|
|
20231113,092800,20906005,2660,2655,2660,2655,13
|
|
20231113,092700,20871435,2660,2660,2665,2655,475
|
|
20231113,092600,19607945,2665,2665,2665,2665,0
|
|
20231113,092500,19607945,2665,2660,2665,2660,2
|
|
20231113,092400,19602620,2665,2665,2665,2665,0
|
|
20231113,092300,19602620,2665,2665,2665,2665,0
|
|
20231113,092200,19602620,2665,2655,2665,2655,3
|
|
20231113,092100,19594640,2650,2650,2650,2650,0
|
|
20231113,092000,19594640,2650,2650,2650,2650,1
|
|
20231113,091900,19591990,2665,2665,2665,2665,0
|
|
20231113,091800,19591990,2665,2650,2665,2650,7
|
|
20231113,091700,19573365,2645,2650,2650,2645,19
|
|
20231113,091600,19523065,2655,2655,2670,2650,493
|
|
20231113,091500,18214130,2670,2670,2670,2670,4
|
|
20231113,091400,18203450,2670,2670,2670,2670,0
|
|
20231113,091300,18203450,2670,2670,2670,2670,0
|
|
20231113,091200,18203450,2670,2670,2670,2670,1
|
|
20231113,091100,18200780,2645,2645,2645,2645,0
|
|
20231113,091000,18200780,2645,2645,2645,2645,36
|
|
20231113,090900,18105560,2670,2650,2670,2650,12
|
|
20231113,090800,18073720,2670,2650,2670,2650,20
|
|
20231113,090700,18020470,2645,2645,2645,2645,0
|
|
20231113,090600,18020470,2645,2645,2645,2645,172
|
|
20231113,090500,17565530,2650,2655,2655,2650,81
|
|
20231113,090400,17350785,2660,2660,2660,2660,0
|
|
20231113,090300,17350785,2660,2660,2660,2660,1
|
|
20231113,090200,17348125,2665,2675,2675,2645,1061
|
|
20231113,090100,14529980,2625,2700,2700,2600,5264
|
|
20231113,090000,589690,2705,2705,2705,2705,218
|