651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,194800,548920710,2795,2795,2795,2795,3552
|
|
20231115,194700,548920710,2795,2795,2795,2795,0
|
|
20231115,194600,548920710,2795,2795,2795,2795,0
|
|
20231115,194500,548920710,2795,2795,2795,2795,0
|
|
20231115,194400,548920710,2795,2795,2795,2795,0
|
|
20231115,194300,548920710,2795,2795,2795,2795,0
|
|
20231115,194200,548920710,2795,2795,2795,2795,0
|
|
20231115,194100,548920710,2795,2795,2795,2795,0
|
|
20231115,194000,548920710,2795,2795,2795,2795,0
|
|
20231115,193900,548920710,2795,2795,2795,2795,0
|
|
20231115,193800,548920710,2795,2795,2795,2795,0
|
|
20231115,193700,548920710,2795,2795,2795,2795,0
|
|
20231115,193600,548920710,2795,2795,2795,2795,0
|
|
20231115,193500,548920710,2795,2795,2795,2795,0
|
|
20231115,193400,548920710,2795,2795,2795,2795,0
|
|
20231115,193300,548920710,2795,2795,2795,2795,0
|
|
20231115,193200,548920710,2795,2795,2795,2795,0
|
|
20231115,193100,548920710,2795,2795,2795,2795,0
|
|
20231115,193000,548920710,2795,2795,2795,2795,0
|
|
20231115,192900,548920710,2795,2795,2795,2795,0
|
|
20231115,192800,548920710,2795,2795,2795,2795,0
|
|
20231115,192700,548920710,2795,2795,2795,2795,0
|
|
20231115,192600,548920710,2795,2795,2795,2795,0
|
|
20231115,192500,548920710,2795,2795,2795,2795,0
|
|
20231115,192400,548920710,2795,2795,2795,2795,0
|
|
20231115,192300,548920710,2795,2795,2795,2795,0
|
|
20231115,192200,548920710,2795,2795,2795,2795,0
|
|
20231115,192100,548920710,2795,2795,2795,2795,0
|
|
20231115,192000,548920710,2795,2795,2795,2795,0
|
|
20231115,191900,548920710,2795,2795,2795,2795,0
|
|
20231115,191800,548920710,2795,2795,2795,2795,3552
|
|
20231115,191700,548920710,2795,2795,2795,2795,0
|
|
20231115,191600,548920710,2795,2795,2795,2795,0
|
|
20231115,191500,548920710,2795,2795,2795,2795,0
|
|
20231115,191400,548920710,2795,2795,2795,2795,0
|
|
20231115,191300,548920710,2795,2795,2795,2795,0
|
|
20231115,191200,548920710,2795,2795,2795,2795,0
|
|
20231115,191100,548920710,2795,2795,2795,2795,0
|
|
20231115,191000,548920710,2795,2795,2795,2795,0
|
|
20231115,190900,548920710,2795,2795,2795,2795,0
|
|
20231115,190800,548920710,2795,2795,2795,2795,0
|
|
20231115,190700,548920710,2795,2795,2795,2795,0
|
|
20231115,190600,548920710,2795,2795,2795,2795,0
|
|
20231115,190500,548920710,2795,2795,2795,2795,0
|
|
20231115,190400,548920710,2795,2795,2795,2795,0
|
|
20231115,190300,548920710,2795,2795,2795,2795,0
|
|
20231115,190200,548920710,2795,2795,2795,2795,0
|
|
20231115,190100,548920710,2795,2795,2795,2795,0
|
|
20231115,190000,548920710,2795,2795,2795,2795,0
|
|
20231115,185900,548920710,2795,2795,2795,2795,0
|
|
20231115,185800,548920710,2795,2795,2795,2795,0
|
|
20231115,185700,548920710,2795,2795,2795,2795,0
|
|
20231115,185600,548920710,2795,2795,2795,2795,0
|
|
20231115,185500,548920710,2795,2795,2795,2795,0
|
|
20231115,185400,548920710,2795,2795,2795,2795,0
|
|
20231115,185300,548920710,2795,2795,2795,2795,0
|
|
20231115,185200,548920710,2795,2795,2795,2795,0
|
|
20231115,185100,548920710,2795,2795,2795,2795,0
|
|
20231115,185000,548920710,2795,2795,2795,2795,0
|
|
20231115,184900,548920710,2795,2795,2795,2795,0
|
|
20231115,184800,548920710,2795,2795,2795,2795,3552
|
|
20231115,184700,548920710,2795,2795,2795,2795,0
|
|
20231115,184600,548920710,2795,2795,2795,2795,0
|
|
20231115,184500,548920710,2795,2795,2795,2795,0
|
|
20231115,184400,548920710,2795,2795,2795,2795,0
|
|
20231115,184300,548920710,2795,2795,2795,2795,0
|
|
20231115,184200,548920710,2795,2795,2795,2795,0
|
|
20231115,184100,548920710,2795,2795,2795,2795,0
|
|
20231115,184000,548920710,2795,2795,2795,2795,0
|
|
20231115,183900,548920710,2795,2795,2795,2795,0
|
|
20231115,183800,548920710,2795,2795,2795,2795,0
|
|
20231115,183700,548920710,2795,2795,2795,2795,0
|
|
20231115,183600,548920710,2795,2795,2795,2795,0
|
|
20231115,183500,548920710,2795,2795,2795,2795,0
|
|
20231115,183400,548920710,2795,2795,2795,2795,0
|
|
20231115,183300,548920710,2795,2795,2795,2795,0
|
|
20231115,183200,548920710,2795,2795,2795,2795,0
|
|
20231115,183100,548920710,2795,2795,2795,2795,0
|
|
20231115,183000,548920710,2795,2795,2795,2795,0
|
|
20231115,182900,548920710,2795,2795,2795,2795,0
|
|
20231115,182800,548920710,2795,2795,2795,2795,0
|
|
20231115,182700,548920710,2795,2795,2795,2795,0
|
|
20231115,182600,548920710,2795,2795,2795,2795,0
|
|
20231115,182500,548920710,2795,2795,2795,2795,0
|
|
20231115,182400,548920710,2795,2795,2795,2795,0
|
|
20231115,182300,548920710,2795,2795,2795,2795,0
|
|
20231115,182200,548920710,2795,2795,2795,2795,0
|
|
20231115,182100,548920710,2795,2795,2795,2795,0
|
|
20231115,182000,548920710,2795,2795,2795,2795,0
|
|
20231115,181900,548920710,2795,2795,2795,2795,0
|
|
20231115,181800,548920710,2795,2795,2795,2795,3552
|
|
20231115,181700,548920710,2795,2795,2795,2795,0
|
|
20231115,181600,548920710,2795,2795,2795,2795,0
|
|
20231115,181500,548920710,2795,2795,2795,2795,0
|
|
20231115,181400,548920710,2795,2795,2795,2795,0
|
|
20231115,181300,548920710,2795,2795,2795,2795,0
|
|
20231115,181200,548920710,2795,2795,2795,2795,0
|
|
20231115,181100,548920710,2795,2795,2795,2795,0
|
|
20231115,181000,548920710,2795,2795,2795,2795,0
|
|
20231115,180900,548920710,2795,2795,2795,2795,0
|
|
20231115,180800,548920710,2795,2795,2795,2795,0
|
|
20231115,180700,548920710,2795,2795,2795,2795,0
|
|
20231115,180600,548920710,2795,2795,2795,2795,0
|
|
20231115,180500,548920710,2795,2795,2795,2795,0
|
|
20231115,180400,548920710,2795,2795,2795,2795,0
|
|
20231115,180300,548920710,2795,2795,2795,2795,0
|
|
20231115,180200,548920710,2795,2795,2795,2795,0
|
|
20231115,180100,548920710,2795,2795,2795,2795,0
|
|
20231115,180000,548920710,2795,2795,2795,2795,0
|
|
20231115,175900,548920710,2795,2795,2795,2795,0
|
|
20231115,175800,548920710,2795,2795,2795,2795,0
|
|
20231115,175700,548920710,2795,2795,2795,2795,0
|
|
20231115,175600,548920710,2795,2795,2795,2795,0
|
|
20231115,175500,548920710,2795,2795,2795,2795,0
|
|
20231115,175400,548920710,2795,2795,2795,2795,0
|
|
20231115,175300,548920710,2795,2795,2795,2795,0
|
|
20231115,175200,548920710,2795,2795,2795,2795,0
|
|
20231115,175100,548920710,2795,2795,2795,2795,0
|
|
20231115,175000,548920710,2795,2795,2795,2795,0
|
|
20231115,174900,548920710,2795,2795,2795,2795,0
|
|
20231115,174800,548920710,2795,2795,2795,2795,3552
|
|
20231115,174700,548920710,2795,2795,2795,2795,0
|
|
20231115,174600,548920710,2795,2795,2795,2795,0
|
|
20231115,174500,548920710,2795,2795,2795,2795,0
|
|
20231115,174400,548920710,2795,2795,2795,2795,0
|
|
20231115,174300,548920710,2795,2795,2795,2795,0
|
|
20231115,174200,548920710,2795,2795,2795,2795,0
|
|
20231115,174100,548920710,2795,2795,2795,2795,0
|
|
20231115,174000,548920710,2795,2795,2795,2795,0
|
|
20231115,173900,548920710,2795,2795,2795,2795,0
|
|
20231115,173800,548920710,2795,2795,2795,2795,0
|
|
20231115,173700,548920710,2795,2795,2795,2795,0
|
|
20231115,173600,548920710,2795,2795,2795,2795,0
|
|
20231115,173500,548920710,2795,2795,2795,2795,0
|
|
20231115,173400,548920710,2795,2795,2795,2795,0
|
|
20231115,173300,548920710,2795,2795,2795,2795,0
|
|
20231115,173200,548920710,2795,2795,2795,2795,0
|
|
20231115,173100,548920710,2795,2795,2795,2795,0
|
|
20231115,173000,548920710,2795,2795,2795,2795,0
|
|
20231115,172900,548920710,2795,2795,2795,2795,0
|
|
20231115,172800,548920710,2795,2795,2795,2795,0
|
|
20231115,172700,548920710,2795,2795,2795,2795,0
|
|
20231115,172600,548920710,2795,2795,2795,2795,0
|
|
20231115,172500,548920710,2795,2795,2795,2795,0
|
|
20231115,172400,548920710,2795,2795,2795,2795,0
|
|
20231115,172300,548920710,2795,2795,2795,2795,0
|
|
20231115,172200,548920710,2795,2795,2795,2795,0
|
|
20231115,172100,548920710,2795,2795,2795,2795,0
|
|
20231115,172000,548920710,2795,2795,2795,2795,0
|
|
20231115,171900,548920710,2795,2795,2795,2795,0
|
|
20231115,171800,548920710,2795,2795,2795,2795,3552
|
|
20231115,171700,548920710,2795,2795,2795,2795,0
|
|
20231115,171600,548920710,2795,2795,2795,2795,0
|
|
20231115,171500,548920710,2795,2795,2795,2795,0
|
|
20231115,171400,548920710,2795,2795,2795,2795,0
|
|
20231115,171300,548920710,2795,2795,2795,2795,0
|
|
20231115,171200,548920710,2795,2795,2795,2795,0
|
|
20231115,171100,548920710,2795,2795,2795,2795,0
|
|
20231115,171000,548920710,2795,2795,2795,2795,0
|
|
20231115,170900,548920710,2795,2795,2795,2795,0
|
|
20231115,170800,548920710,2795,2795,2795,2795,0
|
|
20231115,170700,548920710,2795,2795,2795,2795,0
|
|
20231115,170600,548920710,2795,2795,2795,2795,0
|
|
20231115,170500,548920710,2795,2795,2795,2795,0
|
|
20231115,170400,548920710,2795,2795,2795,2795,0
|
|
20231115,170300,548920710,2795,2795,2795,2795,0
|
|
20231115,170200,548920710,2795,2795,2795,2795,0
|
|
20231115,170100,548920710,2795,2795,2795,2795,0
|
|
20231115,170000,548920710,2795,2795,2795,2795,0
|
|
20231115,165900,548920710,2795,2795,2795,2795,0
|
|
20231115,165800,548920710,2795,2795,2795,2795,0
|
|
20231115,165700,548920710,2795,2795,2795,2795,0
|
|
20231115,165600,548920710,2795,2795,2795,2795,0
|
|
20231115,165500,548920710,2795,2795,2795,2795,0
|
|
20231115,165400,548920710,2795,2795,2795,2795,0
|
|
20231115,165300,548920710,2795,2795,2795,2795,0
|
|
20231115,165200,548920710,2795,2795,2795,2795,0
|
|
20231115,165100,548920710,2795,2795,2795,2795,0
|
|
20231115,165000,548920710,2795,2795,2795,2795,0
|
|
20231115,164900,548920710,2795,2795,2795,2795,0
|
|
20231115,164800,548920710,2795,2795,2795,2795,3552
|
|
20231115,164700,548920710,2795,2795,2795,2795,0
|
|
20231115,164600,548920710,2795,2795,2795,2795,0
|
|
20231115,164500,548920710,2795,2795,2795,2795,0
|
|
20231115,164400,548920710,2795,2795,2795,2795,0
|
|
20231115,164300,548920710,2795,2795,2795,2795,0
|
|
20231115,164200,548920710,2795,2795,2795,2795,0
|
|
20231115,164100,548920710,2795,2795,2795,2795,0
|
|
20231115,164000,548920710,2795,2795,2795,2795,0
|
|
20231115,163900,548920710,2795,2795,2795,2795,0
|
|
20231115,163800,548920710,2795,2795,2795,2795,0
|
|
20231115,163700,548920710,2795,2795,2795,2795,0
|
|
20231115,163600,548920710,2795,2795,2795,2795,0
|
|
20231115,163500,548920710,2795,2795,2795,2795,0
|
|
20231115,163400,548920710,2795,2795,2795,2795,0
|
|
20231115,163300,548920710,2795,2795,2795,2795,0
|
|
20231115,163200,548920710,2795,2795,2795,2795,0
|
|
20231115,163100,548920710,2795,2795,2795,2795,0
|
|
20231115,163000,548920710,2795,2795,2795,2795,0
|
|
20231115,162900,548920710,2795,2795,2795,2795,0
|
|
20231115,162800,548920710,2795,2795,2795,2795,0
|
|
20231115,162700,548920710,2795,2795,2795,2795,0
|
|
20231115,162600,548920710,2795,2795,2795,2795,0
|
|
20231115,162500,548920710,2795,2795,2795,2795,0
|
|
20231115,162400,548920710,2795,2795,2795,2795,0
|
|
20231115,162300,548920710,2795,2795,2795,2795,0
|
|
20231115,162200,548920710,2795,2795,2795,2795,0
|
|
20231115,162100,548920710,2795,2795,2795,2795,0
|
|
20231115,162000,548920710,2795,2795,2795,2795,0
|
|
20231115,161900,548920710,2795,2795,2795,2795,0
|
|
20231115,161800,548920710,2795,2795,2795,2795,3552
|
|
20231115,161700,548920710,2795,2795,2795,2795,0
|
|
20231115,161600,548920710,2795,2795,2795,2795,0
|
|
20231115,161500,548920710,2795,2795,2795,2795,0
|
|
20231115,161400,548920710,2795,2795,2795,2795,0
|
|
20231115,161300,548920710,2795,2795,2795,2795,0
|
|
20231115,161200,548920710,2795,2795,2795,2795,0
|
|
20231115,161100,548920710,2795,2795,2795,2795,0
|
|
20231115,161000,548920710,2795,2795,2795,2795,0
|
|
20231115,160900,548920710,2795,2795,2795,2795,0
|
|
20231115,160800,548920710,2795,2795,2795,2795,0
|
|
20231115,160700,548920710,2795,2795,2795,2795,0
|
|
20231115,160600,548920710,2795,2795,2795,2795,0
|
|
20231115,160500,548920710,2795,2795,2795,2795,0
|
|
20231115,160400,548920710,2795,2795,2795,2795,0
|
|
20231115,160300,548920710,2795,2795,2795,2795,0
|
|
20231115,160200,548920710,2795,2795,2795,2795,0
|
|
20231115,160100,548920710,2795,2795,2795,2795,0
|
|
20231115,160000,548920710,2795,2795,2795,2795,0
|
|
20231115,155900,548920710,2795,2795,2795,2795,0
|
|
20231115,155800,548920710,2795,2795,2795,2795,0
|
|
20231115,155700,548920710,2795,2795,2795,2795,0
|
|
20231115,155600,548920710,2795,2795,2795,2795,0
|
|
20231115,155500,548920710,2795,2795,2795,2795,0
|
|
20231115,155400,548920710,2795,2795,2795,2795,0
|
|
20231115,155300,548920710,2795,2795,2795,2795,0
|
|
20231115,155200,548920710,2795,2795,2795,2795,0
|
|
20231115,155100,548920710,2795,2795,2795,2795,0
|
|
20231115,155000,548920710,2795,2795,2795,2795,0
|
|
20231115,154900,548920710,2795,2795,2795,2795,0
|
|
20231115,154800,548920710,2795,2795,2795,2795,3552
|
|
20231115,154700,548920710,2795,2795,2795,2795,0
|
|
20231115,154600,548920710,2795,2795,2795,2795,0
|
|
20231115,154500,548920710,2795,2795,2795,2795,0
|
|
20231115,154400,548920710,2795,2795,2795,2795,0
|
|
20231115,154300,548920710,2795,2795,2795,2795,0
|
|
20231115,154200,548920710,2795,2795,2795,2795,0
|
|
20231115,154100,548920710,2795,2795,2795,2795,0
|
|
20231115,154000,548920710,2795,2795,2795,2795,0
|
|
20231115,153900,548920710,2795,2795,2795,2795,0
|
|
20231115,153800,548920710,2795,2795,2795,2795,0
|
|
20231115,153700,548920710,2795,2795,2795,2795,0
|
|
20231115,153600,548920710,2795,2795,2795,2795,0
|
|
20231115,153500,548920710,2795,2795,2795,2795,0
|
|
20231115,153400,548920710,2795,2795,2795,2795,0
|
|
20231115,153300,548920710,2795,2795,2795,2795,0
|
|
20231115,153200,548920710,2795,2795,2795,2795,0
|
|
20231115,153100,548920710,2795,2795,2795,2795,0
|
|
20231115,153000,548920710,2795,2795,2795,2795,3552
|
|
20231115,152900,538992870,2800,2800,2800,2800,0
|
|
20231115,152800,538992870,2800,2800,2800,2800,0
|
|
20231115,152700,538992870,2800,2800,2800,2800,0
|
|
20231115,152600,538992870,2800,2800,2800,2800,0
|
|
20231115,152500,538992870,2800,2800,2800,2800,0
|
|
20231115,152400,538992870,2800,2800,2800,2800,0
|
|
20231115,152300,538992870,2800,2800,2800,2800,0
|
|
20231115,152200,538992870,2800,2800,2800,2800,0
|
|
20231115,152100,538992870,2800,2800,2800,2800,0
|
|
20231115,152000,538992870,2800,2800,2800,2800,0
|
|
20231115,151900,538992870,2800,2855,2855,2795,8987
|
|
20231115,151800,513342320,2850,2850,2850,2850,0
|
|
20231115,151700,513342320,2850,2690,2850,2690,10050
|
|
20231115,151600,485368955,2690,2695,2695,2685,4
|
|
20231115,151500,485358190,2695,2695,2700,2665,1093
|
|
20231115,151400,482412255,2700,2700,2700,2700,0
|
|
20231115,151300,482412255,2700,2635,2700,2635,5001
|
|
20231115,151200,468944570,2635,2660,2660,2635,109
|
|
20231115,151100,468656655,2630,2655,2655,2630,705
|
|
20231115,151000,466794335,2655,2660,2700,2635,11022
|
|
20231115,150900,437181145,2665,2625,2665,2625,298
|
|
20231115,150800,436398355,2615,2645,2655,2615,147
|
|
20231115,150700,436013190,2655,2615,2670,2615,1137
|
|
20231115,150600,432989880,2615,2655,2670,2565,4387
|
|
20231115,150500,421636010,2680,2645,2700,2645,20296
|
|
20231115,150400,366911470,2695,2645,2695,2645,5000
|
|
20231115,150300,353529615,2625,2625,2625,2625,0
|
|
20231115,150200,353529615,2625,2675,2675,2625,4265
|
|
20231115,150100,342149535,2690,2690,2690,2690,0
|
|
20231115,150000,342149535,2690,2690,2690,2690,0
|
|
20231115,145900,342149535,2690,2565,2690,2560,9216
|
|
20231115,145800,317777175,2570,2535,2625,2535,5736
|
|
20231115,145700,303002085,2535,2535,2535,2535,0
|
|
20231115,145600,303002085,2535,2525,2535,2525,1195
|
|
20231115,145500,299982335,2525,2525,2525,2525,0
|
|
20231115,145400,299982335,2525,2525,2525,2525,1
|
|
20231115,145300,299979810,2520,2520,2520,2520,0
|
|
20231115,145200,299979810,2520,2520,2520,2520,225
|
|
20231115,145100,299412810,2525,2525,2525,2525,0
|
|
20231115,145000,299412810,2525,2525,2525,2525,0
|
|
20231115,144900,299412810,2525,2525,2525,2525,18
|
|
20231115,144800,299367360,2525,2525,2525,2525,0
|
|
20231115,144700,299367360,2525,2525,2525,2525,0
|
|
20231115,144600,299367360,2525,2520,2525,2500,27060
|
|
20231115,144500,231314065,2525,2525,2525,2525,0
|
|
20231115,144400,231314065,2525,2525,2525,2525,0
|
|
20231115,144300,231314065,2525,2525,2525,2525,0
|
|
20231115,144200,231314065,2525,2525,2525,2525,0
|
|
20231115,144100,231314065,2525,2525,2525,2525,0
|
|
20231115,144000,231314065,2525,2525,2525,2525,0
|
|
20231115,143900,231314065,2525,2525,2525,2525,0
|
|
20231115,143800,231314065,2525,2525,2525,2525,0
|
|
20231115,143700,231314065,2525,2525,2525,2525,0
|
|
20231115,143600,231314065,2525,2525,2525,2525,0
|
|
20231115,143500,231314065,2525,2520,2525,2520,827
|
|
20231115,143400,229229875,2520,2520,2520,2520,0
|
|
20231115,143300,229229875,2520,2520,2520,2520,0
|
|
20231115,143200,229229875,2520,2510,2520,2510,1000
|
|
20231115,143100,226711400,2515,2515,2515,2515,0
|
|
20231115,143000,226711400,2515,2515,2515,2515,0
|
|
20231115,142900,226711400,2515,2510,2515,2510,500
|
|
20231115,142800,225455535,2510,2510,2510,2510,76
|
|
20231115,142700,225264775,2500,2500,2500,2500,0
|
|
20231115,142600,225264775,2500,2500,2500,2500,0
|
|
20231115,142500,225264775,2500,2500,2500,2500,0
|
|
20231115,142400,225264775,2500,2500,2500,2500,0
|
|
20231115,142300,225264775,2500,2500,2500,2500,100
|
|
20231115,142200,225014775,2500,2500,2500,2500,0
|
|
20231115,142100,225014775,2500,2500,2500,2500,0
|
|
20231115,142000,225014775,2500,2500,2500,2500,0
|
|
20231115,141900,225014775,2500,2500,2500,2500,0
|
|
20231115,141800,225014775,2500,2500,2500,2500,0
|
|
20231115,141700,225014775,2500,2500,2500,2500,0
|
|
20231115,141600,225014775,2500,2500,2500,2500,0
|
|
20231115,141500,225014775,2500,2500,2500,2500,0
|
|
20231115,141400,225014775,2500,2500,2500,2500,0
|
|
20231115,141300,225014775,2500,2500,2500,2500,0
|
|
20231115,141200,225014775,2500,2500,2500,2500,0
|
|
20231115,141100,225014775,2500,2500,2500,2500,0
|
|
20231115,141000,225014775,2500,2500,2500,2500,0
|
|
20231115,140900,225014775,2500,2500,2500,2500,0
|
|
20231115,140800,225014775,2500,2500,2500,2500,0
|
|
20231115,140700,225014775,2500,2500,2500,2500,0
|
|
20231115,140600,225014775,2500,2500,2500,2500,0
|
|
20231115,140500,225014775,2500,2500,2500,2500,0
|
|
20231115,140400,225014775,2500,2500,2500,2500,0
|
|
20231115,140300,225014775,2500,2500,2500,2500,0
|
|
20231115,140200,225014775,2500,2500,2500,2500,0
|
|
20231115,140100,225014775,2500,2500,2500,2500,0
|
|
20231115,140000,225014775,2500,2500,2500,2500,1
|
|
20231115,135900,225012275,2515,2515,2515,2515,0
|
|
20231115,135800,225012275,2515,2515,2515,2515,0
|
|
20231115,135700,225012275,2515,2515,2515,2515,0
|
|
20231115,135600,225012275,2515,2515,2515,2515,0
|
|
20231115,135500,225012275,2515,2510,2515,2510,2
|
|
20231115,135400,225007250,2500,2500,2500,2500,0
|
|
20231115,135300,225007250,2500,2500,2500,2500,0
|
|
20231115,135200,225007250,2500,2500,2500,2500,0
|
|
20231115,135100,225007250,2500,2505,2505,2500,10300
|
|
20231115,135000,199256710,2510,2510,2510,2510,0
|
|
20231115,134900,199256710,2510,2510,2510,2510,0
|
|
20231115,134800,199256710,2510,2510,2510,2510,120
|
|
20231115,134700,198955510,2520,2520,2520,2520,0
|
|
20231115,134600,198955510,2520,2520,2520,2520,0
|
|
20231115,134500,198955510,2520,2520,2520,2520,0
|
|
20231115,134400,198955510,2520,2520,2520,2520,0
|
|
20231115,134300,198955510,2520,2520,2520,2520,0
|
|
20231115,134200,198955510,2520,2520,2520,2520,0
|
|
20231115,134100,198955510,2520,2515,2520,2515,2
|
|
20231115,134000,198950475,2505,2505,2505,2505,0
|
|
20231115,133900,198950475,2505,2505,2505,2505,0
|
|
20231115,133800,198950475,2505,2505,2505,2505,0
|
|
20231115,133700,198950475,2505,2505,2505,2505,0
|
|
20231115,133600,198950475,2505,2505,2505,2505,0
|
|
20231115,133500,198950475,2505,2505,2505,2505,0
|
|
20231115,133400,198950475,2505,2505,2505,2505,0
|
|
20231115,133300,198950475,2505,2515,2515,2505,113
|
|
20231115,133200,198666790,2515,2515,2515,2515,0
|
|
20231115,133100,198666790,2515,2515,2515,2515,0
|
|
20231115,133000,198666790,2515,2515,2515,2515,0
|
|
20231115,132900,198666790,2515,2515,2515,2515,0
|
|
20231115,132800,198666790,2515,2515,2515,2515,0
|
|
20231115,132700,198666790,2515,2515,2515,2515,0
|
|
20231115,132600,198666790,2515,2515,2515,2515,0
|
|
20231115,132500,198666790,2515,2515,2515,2515,0
|
|
20231115,132400,198666790,2515,2515,2515,2515,0
|
|
20231115,132300,198666790,2515,2515,2515,2515,0
|
|
20231115,132200,198666790,2515,2515,2515,2515,0
|
|
20231115,132100,198666790,2515,2515,2515,2515,0
|
|
20231115,132000,198666790,2515,2515,2515,2515,0
|
|
20231115,131900,198666790,2515,2515,2515,2515,0
|
|
20231115,131800,198666790,2515,2515,2515,2515,0
|
|
20231115,131700,198666790,2515,2515,2515,2515,20
|
|
20231115,131600,198616490,2515,2515,2515,2515,0
|
|
20231115,131500,198616490,2515,2515,2515,2515,0
|
|
20231115,131400,198616490,2515,2515,2515,2515,0
|
|
20231115,131300,198616490,2515,2515,2515,2515,0
|
|
20231115,131200,198616490,2515,2515,2515,2515,0
|
|
20231115,131100,198616490,2515,2515,2515,2515,60
|
|
20231115,131000,198465590,2515,2515,2515,2515,0
|
|
20231115,130900,198465590,2515,2515,2515,2515,0
|
|
20231115,130800,198465590,2515,2515,2515,2515,0
|
|
20231115,130700,198465590,2515,2515,2515,2515,0
|
|
20231115,130600,198465590,2515,2515,2515,2515,1
|
|
20231115,130500,198463075,2515,2515,2515,2515,0
|
|
20231115,130400,198463075,2515,2515,2515,2515,0
|
|
20231115,130300,198463075,2515,2515,2515,2515,10
|
|
20231115,130200,198437925,2515,2515,2515,2515,0
|
|
20231115,130100,198437925,2515,2515,2515,2515,0
|
|
20231115,130000,198437925,2515,2515,2515,2515,5
|
|
20231115,125900,198425350,2515,2515,2515,2515,0
|
|
20231115,125800,198425350,2515,2515,2515,2515,5
|
|
20231115,125700,198412775,2520,2520,2520,2520,0
|
|
20231115,125600,198412775,2520,2520,2520,2520,0
|
|
20231115,125500,198412775,2520,2520,2520,2520,0
|
|
20231115,125400,198412775,2520,2520,2520,2520,0
|
|
20231115,125300,198412775,2520,2520,2520,2520,0
|
|
20231115,125200,198412775,2520,2520,2520,2520,0
|
|
20231115,125100,198412775,2520,2520,2520,2520,0
|
|
20231115,125000,198412775,2520,2520,2520,2520,0
|
|
20231115,124900,198412775,2520,2520,2520,2520,0
|
|
20231115,124800,198412775,2520,2520,2520,2520,0
|
|
20231115,124700,198412775,2520,2520,2520,2520,0
|
|
20231115,124600,198412775,2520,2520,2520,2520,0
|
|
20231115,124500,198412775,2520,2520,2520,2520,0
|
|
20231115,124400,198412775,2520,2520,2520,2520,0
|
|
20231115,124300,198412775,2520,2520,2520,2520,0
|
|
20231115,124200,198412775,2520,2520,2520,2520,0
|
|
20231115,124100,198412775,2520,2520,2520,2520,1
|
|
20231115,124000,198410255,2525,2525,2525,2525,0
|
|
20231115,123900,198410255,2525,2525,2525,2525,0
|
|
20231115,123800,198410255,2525,2525,2525,2525,0
|
|
20231115,123700,198410255,2525,2525,2525,2525,0
|
|
20231115,123600,198410255,2525,2525,2525,2525,0
|
|
20231115,123500,198410255,2525,2525,2525,2525,0
|
|
20231115,123400,198410255,2525,2525,2525,2525,47
|
|
20231115,123300,198291580,2525,2525,2525,2525,0
|
|
20231115,123200,198291580,2525,2525,2525,2525,0
|
|
20231115,123100,198291580,2525,2525,2525,2525,0
|
|
20231115,123000,198291580,2525,2525,2525,2525,0
|
|
20231115,122900,198291580,2525,2525,2525,2525,0
|
|
20231115,122800,198291580,2525,2525,2525,2525,0
|
|
20231115,122700,198291580,2525,2525,2525,2525,0
|
|
20231115,122600,198291580,2525,2525,2525,2525,0
|
|
20231115,122500,198291580,2525,2525,2525,2525,4
|
|
20231115,122400,198281480,2525,2525,2525,2525,0
|
|
20231115,122300,198281480,2525,2525,2525,2525,1
|
|
20231115,122200,198278955,2530,2530,2530,2530,0
|
|
20231115,122100,198278955,2530,2530,2530,2530,0
|
|
20231115,122000,198278955,2530,2530,2530,2530,0
|
|
20231115,121900,198278955,2530,2530,2530,2530,0
|
|
20231115,121800,198278955,2530,2530,2530,2530,0
|
|
20231115,121700,198278955,2530,2530,2530,2530,0
|
|
20231115,121600,198278955,2530,2530,2530,2530,0
|
|
20231115,121500,198278955,2530,2530,2530,2530,0
|
|
20231115,121400,198278955,2530,2530,2530,2530,0
|
|
20231115,121300,198278955,2530,2530,2530,2530,0
|
|
20231115,121200,198278955,2530,2530,2530,2530,0
|
|
20231115,121100,198278955,2530,2525,2530,2525,200
|
|
20231115,121000,197773750,2525,2525,2525,2525,0
|
|
20231115,120900,197773750,2525,2525,2525,2525,2
|
|
20231115,120800,197768700,2525,2525,2525,2525,0
|
|
20231115,120700,197768700,2525,2525,2525,2525,0
|
|
20231115,120600,197768700,2525,2525,2525,2525,0
|
|
20231115,120500,197768700,2525,2525,2525,2525,100
|
|
20231115,120400,197516200,2520,2520,2520,2520,0
|
|
20231115,120300,197516200,2520,2520,2520,2520,0
|
|
20231115,120200,197516200,2520,2520,2520,2520,0
|
|
20231115,120100,197516200,2520,2520,2520,2520,0
|
|
20231115,120000,197516200,2520,2520,2520,2520,0
|
|
20231115,115900,197516200,2520,2520,2520,2520,0
|
|
20231115,115800,197516200,2520,2520,2520,2520,0
|
|
20231115,115700,197516200,2520,2520,2520,2520,0
|
|
20231115,115600,197516200,2520,2520,2520,2520,0
|
|
20231115,115500,197516200,2520,2520,2520,2520,0
|
|
20231115,115400,197516200,2520,2520,2520,2520,0
|
|
20231115,115300,197516200,2520,2520,2520,2520,0
|
|
20231115,115200,197516200,2520,2520,2520,2520,0
|
|
20231115,115100,197516200,2520,2520,2520,2520,0
|
|
20231115,115000,197516200,2520,2520,2520,2520,0
|
|
20231115,114900,197516200,2520,2520,2520,2520,0
|
|
20231115,114800,197516200,2520,2520,2520,2520,0
|
|
20231115,114700,197516200,2520,2520,2520,2520,0
|
|
20231115,114600,197516200,2520,2520,2520,2520,0
|
|
20231115,114500,197516200,2520,2520,2520,2520,0
|
|
20231115,114400,197516200,2520,2520,2520,2520,0
|
|
20231115,114300,197516200,2520,2520,2520,2520,0
|
|
20231115,114200,197516200,2520,2520,2520,2520,0
|
|
20231115,114100,197516200,2520,2520,2520,2520,0
|
|
20231115,114000,197516200,2520,2520,2520,2520,0
|
|
20231115,113900,197516200,2520,2520,2520,2520,0
|
|
20231115,113800,197516200,2520,2520,2520,2520,0
|
|
20231115,113700,197516200,2520,2520,2520,2520,8
|
|
20231115,113600,197496040,2520,2520,2520,2520,0
|
|
20231115,113500,197496040,2520,2520,2520,2520,0
|
|
20231115,113400,197496040,2520,2520,2520,2520,0
|
|
20231115,113300,197496040,2520,2520,2520,2520,0
|
|
20231115,113200,197496040,2520,2520,2520,2520,0
|
|
20231115,113100,197496040,2520,2520,2520,2520,0
|
|
20231115,113000,197496040,2520,2520,2520,2520,0
|
|
20231115,112900,197496040,2520,2520,2520,2520,0
|
|
20231115,112800,197496040,2520,2520,2520,2520,0
|
|
20231115,112700,197496040,2520,2520,2520,2520,0
|
|
20231115,112600,197496040,2520,2520,2520,2520,0
|
|
20231115,112500,197496040,2520,2520,2520,2520,0
|
|
20231115,112400,197496040,2520,2520,2520,2520,0
|
|
20231115,112300,197496040,2520,2520,2520,2520,0
|
|
20231115,112200,197496040,2520,2520,2520,2520,42
|
|
20231115,112100,197390200,2520,2520,2520,2520,0
|
|
20231115,112000,197390200,2520,2520,2520,2520,0
|
|
20231115,111900,197390200,2520,2520,2520,2520,0
|
|
20231115,111800,197390200,2520,2520,2520,2520,0
|
|
20231115,111700,197390200,2520,2520,2520,2520,0
|
|
20231115,111600,197390200,2520,2520,2520,2520,0
|
|
20231115,111500,197390200,2520,2520,2520,2520,0
|
|
20231115,111400,197390200,2520,2520,2520,2520,0
|
|
20231115,111300,197390200,2520,2520,2520,2520,0
|
|
20231115,111200,197390200,2520,2520,2520,2520,0
|
|
20231115,111100,197390200,2520,2520,2520,2520,0
|
|
20231115,111000,197390200,2520,2520,2520,2520,0
|
|
20231115,110900,197390200,2520,2520,2520,2520,0
|
|
20231115,110800,197390200,2520,2520,2520,2520,0
|
|
20231115,110700,197390200,2520,2520,2520,2520,0
|
|
20231115,110600,197390200,2520,2520,2520,2520,0
|
|
20231115,110500,197390200,2520,2520,2520,2520,0
|
|
20231115,110400,197390200,2520,2520,2520,2520,0
|
|
20231115,110300,197390200,2520,2520,2520,2520,0
|
|
20231115,110200,197390200,2520,2520,2520,2520,1
|
|
20231115,110100,197387680,2525,2525,2525,2525,0
|
|
20231115,110000,197387680,2525,2515,2525,2515,3
|
|
20231115,105900,197380115,2525,2520,2525,2510,675
|
|
20231115,105800,195684785,2525,2525,2525,2525,0
|
|
20231115,105700,195684785,2525,2525,2525,2525,0
|
|
20231115,105600,195684785,2525,2525,2525,2525,0
|
|
20231115,105500,195684785,2525,2525,2525,2525,0
|
|
20231115,105400,195684785,2525,2525,2525,2525,0
|
|
20231115,105300,195684785,2525,2525,2525,2525,0
|
|
20231115,105200,195684785,2525,2525,2525,2525,0
|
|
20231115,105100,195684785,2525,2525,2525,2525,0
|
|
20231115,105000,195684785,2525,2525,2525,2525,0
|
|
20231115,104900,195684785,2525,2525,2525,2525,0
|
|
20231115,104800,195684785,2525,2520,2525,2520,52
|
|
20231115,104700,195553735,2520,2520,2520,2520,494
|
|
20231115,104600,194308855,2520,2520,2520,2520,1
|
|
20231115,104500,194306335,2530,2530,2530,2530,0
|
|
20231115,104400,194306335,2530,2530,2530,2530,0
|
|
20231115,104300,194306335,2530,2530,2530,2530,0
|
|
20231115,104200,194306335,2530,2530,2530,2530,0
|
|
20231115,104100,194306335,2530,2530,2530,2530,0
|
|
20231115,104000,194306335,2530,2530,2530,2530,0
|
|
20231115,103900,194306335,2530,2530,2530,2530,0
|
|
20231115,103800,194306335,2530,2530,2530,2530,0
|
|
20231115,103700,194306335,2530,2530,2530,2530,0
|
|
20231115,103600,194306335,2530,2530,2530,2530,0
|
|
20231115,103500,194306335,2530,2530,2530,2530,0
|
|
20231115,103400,194306335,2530,2530,2530,2530,0
|
|
20231115,103300,194306335,2530,2530,2530,2530,10
|
|
20231115,103200,194281035,2525,2530,2530,2525,71
|
|
20231115,103100,194101590,2530,2515,2540,2515,625
|
|
20231115,103000,192526530,2515,2515,2515,2515,0
|
|
20231115,102900,192526530,2515,2515,2515,2515,1
|
|
20231115,102800,192524015,2515,2515,2515,2515,1
|
|
20231115,102700,192521500,2520,2520,2520,2520,0
|
|
20231115,102600,192521500,2520,2520,2520,2520,0
|
|
20231115,102500,192521500,2520,2520,2520,2520,0
|
|
20231115,102400,192521500,2520,2520,2520,2520,40
|
|
20231115,102300,192420700,2520,2520,2520,2520,0
|
|
20231115,102200,192420700,2520,2520,2520,2520,1
|
|
20231115,102100,192418180,2520,2520,2520,2520,0
|
|
20231115,102000,192418180,2520,2520,2520,2520,0
|
|
20231115,101900,192418180,2520,2520,2520,2520,39
|
|
20231115,101800,192319900,2520,2515,2520,2515,21
|
|
20231115,101700,192266985,2520,2520,2520,2520,0
|
|
20231115,101600,192266985,2520,2520,2520,2520,0
|
|
20231115,101500,192266985,2520,2520,2520,2520,0
|
|
20231115,101400,192266985,2520,2500,2520,2500,1055
|
|
20231115,101300,189618845,2510,2510,2510,2510,1
|
|
20231115,101200,189616335,2510,2505,2510,2500,2210
|
|
20231115,101100,184085415,2505,2460,2505,2460,3774
|
|
20231115,101000,174703380,2460,2460,2460,2460,0
|
|
20231115,100900,174703380,2460,2460,2460,2460,0
|
|
20231115,100800,174703380,2460,2460,2475,2460,5
|
|
20231115,100700,174691065,2460,2460,2460,2460,1
|
|
20231115,100600,174688605,2475,2475,2475,2475,50
|
|
20231115,100500,174564855,2475,2455,2475,2455,2000
|
|
20231115,100400,169648795,2440,2455,2455,2440,10000
|
|
20231115,100300,145193075,2455,2455,2455,2455,0
|
|
20231115,100200,145193075,2455,2455,2455,2455,0
|
|
20231115,100100,145193075,2455,2455,2455,2455,0
|
|
20231115,100000,145193075,2455,2470,2470,2455,1825
|
|
20231115,095900,140705555,2460,2470,2470,2460,114
|
|
20231115,095800,140425055,2470,2470,2470,2470,7
|
|
20231115,095700,140407765,2470,2470,2470,2470,393
|
|
20231115,095600,139437055,2470,2465,2470,2465,644
|
|
20231115,095500,137848840,2465,2465,2465,2460,1308
|
|
20231115,095400,134627740,2470,2470,2470,2470,13
|
|
20231115,095300,134595630,2470,2470,2470,2470,7
|
|
20231115,095200,134578340,2470,2470,2470,2470,6
|
|
20231115,095100,134563520,2470,2470,2470,2470,47
|
|
20231115,095000,134447430,2470,2470,2470,2470,7
|
|
20231115,094900,134430140,2475,2475,2475,2475,13
|
|
20231115,094800,134397965,2475,2470,2475,2460,133
|
|
20231115,094700,134070540,2475,2475,2475,2475,6
|
|
20231115,094600,134055690,2475,2475,2475,2475,307
|
|
20231115,094500,133295865,2475,2475,2475,2470,137
|
|
20231115,094400,132957390,2470,2470,2475,2470,20
|
|
20231115,094300,132907960,2470,2465,2470,2460,207
|
|
20231115,094200,132398270,2465,2450,2470,2450,840
|
|
20231115,094100,130328815,2445,2475,2475,2415,10554
|
|
20231115,094000,104491945,2475,2475,2475,2470,417
|
|
20231115,093900,103460920,2475,2475,2475,2475,6
|
|
20231115,093800,103446070,2475,2465,2475,2465,283
|
|
20231115,093700,102748385,2465,2465,2465,2460,152
|
|
20231115,093600,102374400,2460,2460,2465,2460,1159
|
|
20231115,093500,99520150,2460,2435,2465,2435,4263
|
|
20231115,093400,89046865,2435,2450,2450,2435,10247
|
|
20231115,093300,63965090,2380,2380,2380,2380,0
|
|
20231115,093200,63965090,2380,2530,2530,2380,14844
|
|
20231115,093100,27416070,2530,2530,2530,2530,7
|
|
20231115,093000,27398360,2530,2530,2530,2530,8
|
|
20231115,092900,27378120,2525,2525,2525,2525,11
|
|
20231115,092800,27350345,2525,2525,2525,2525,21
|
|
20231115,092700,27297320,2525,2525,2525,2525,68
|
|
20231115,092600,27125620,2525,2530,2530,2525,53
|
|
20231115,092500,26991760,2530,2530,2530,2525,24
|
|
20231115,092400,26931110,2530,2515,2530,2515,330
|
|
20231115,092300,26099325,2515,2515,2525,2515,18
|
|
20231115,092200,26053995,2515,2510,2515,2505,2030
|
|
20231115,092100,20968550,2510,2510,2510,2505,1018
|
|
20231115,092000,18418390,2510,2510,2510,2510,7
|
|
20231115,091900,18400820,2510,2510,2510,2510,8
|
|
20231115,091800,18380740,2510,2500,2510,2500,12
|
|
20231115,091700,18350670,2495,2505,2510,2495,706
|
|
20231115,091600,16587575,2510,2495,2510,2485,114
|
|
20231115,091500,16302230,2495,2490,2505,2485,13
|
|
20231115,091400,16269760,2490,2500,2500,2490,109
|
|
20231115,091300,15998185,2495,2490,2495,2480,712
|
|
20231115,091200,14226625,2490,2500,2500,2485,411
|
|
20231115,091100,13202590,2510,2515,2515,2510,264
|
|
20231115,091000,12538920,2515,2520,2520,2510,16
|
|
20231115,090900,12498655,2510,2515,2515,2510,10
|
|
20231115,090800,12473520,2515,2550,2550,2490,3745
|
|
20231115,090700,3049230,2555,2555,2555,2555,0
|
|
20231115,090600,3049230,2555,2555,2555,2555,0
|
|
20231115,090500,3049230,2555,2555,2555,2555,0
|
|
20231115,090400,3049230,2555,2555,2555,2555,0
|
|
20231115,090300,3049230,2555,2555,2555,2555,0
|
|
20231115,090200,3049230,2555,2555,2555,2555,26
|
|
20231115,090100,2982800,2560,2550,2575,2550,19
|
|
20231115,090000,2934050,2525,2525,2525,2525,1162
|