586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,194300,226172915,2645,2645,2645,2645,740
|
|
20231116,194200,226172915,2645,2645,2645,2645,0
|
|
20231116,194100,226172915,2645,2645,2645,2645,0
|
|
20231116,194000,226172915,2645,2645,2645,2645,0
|
|
20231116,193900,226172915,2645,2645,2645,2645,0
|
|
20231116,193800,226172915,2645,2645,2645,2645,0
|
|
20231116,193700,226172915,2645,2645,2645,2645,0
|
|
20231116,193600,226172915,2645,2645,2645,2645,0
|
|
20231116,193500,226172915,2645,2645,2645,2645,0
|
|
20231116,193400,226172915,2645,2645,2645,2645,0
|
|
20231116,193300,226172915,2645,2645,2645,2645,0
|
|
20231116,193200,226172915,2645,2645,2645,2645,0
|
|
20231116,193100,226172915,2645,2645,2645,2645,0
|
|
20231116,193000,226172915,2645,2645,2645,2645,0
|
|
20231116,192900,226172915,2645,2645,2645,2645,0
|
|
20231116,192800,226172915,2645,2645,2645,2645,0
|
|
20231116,192700,226172915,2645,2645,2645,2645,0
|
|
20231116,192600,226172915,2645,2645,2645,2645,0
|
|
20231116,192500,226172915,2645,2645,2645,2645,0
|
|
20231116,192400,226172915,2645,2645,2645,2645,0
|
|
20231116,192300,226172915,2645,2645,2645,2645,0
|
|
20231116,192200,226172915,2645,2645,2645,2645,0
|
|
20231116,192100,226172915,2645,2645,2645,2645,0
|
|
20231116,192000,226172915,2645,2645,2645,2645,0
|
|
20231116,191900,226172915,2645,2645,2645,2645,0
|
|
20231116,191800,226172915,2645,2645,2645,2645,0
|
|
20231116,191700,226172915,2645,2645,2645,2645,0
|
|
20231116,191600,226172915,2645,2645,2645,2645,0
|
|
20231116,191500,226172915,2645,2645,2645,2645,0
|
|
20231116,191400,226172915,2645,2645,2645,2645,0
|
|
20231116,191300,226172915,2645,2645,2645,2645,740
|
|
20231116,191200,226172915,2645,2645,2645,2645,0
|
|
20231116,191100,226172915,2645,2645,2645,2645,0
|
|
20231116,191000,226172915,2645,2645,2645,2645,0
|
|
20231116,190900,226172915,2645,2645,2645,2645,0
|
|
20231116,190800,226172915,2645,2645,2645,2645,0
|
|
20231116,190700,226172915,2645,2645,2645,2645,0
|
|
20231116,190600,226172915,2645,2645,2645,2645,0
|
|
20231116,190500,226172915,2645,2645,2645,2645,0
|
|
20231116,190400,226172915,2645,2645,2645,2645,0
|
|
20231116,190300,226172915,2645,2645,2645,2645,0
|
|
20231116,190200,226172915,2645,2645,2645,2645,0
|
|
20231116,190100,226172915,2645,2645,2645,2645,0
|
|
20231116,190000,226172915,2645,2645,2645,2645,0
|
|
20231116,185900,226172915,2645,2645,2645,2645,0
|
|
20231116,185800,226172915,2645,2645,2645,2645,0
|
|
20231116,185700,226172915,2645,2645,2645,2645,0
|
|
20231116,185600,226172915,2645,2645,2645,2645,0
|
|
20231116,185500,226172915,2645,2645,2645,2645,0
|
|
20231116,185400,226172915,2645,2645,2645,2645,0
|
|
20231116,185300,226172915,2645,2645,2645,2645,0
|
|
20231116,185200,226172915,2645,2645,2645,2645,0
|
|
20231116,185100,226172915,2645,2645,2645,2645,0
|
|
20231116,185000,226172915,2645,2645,2645,2645,0
|
|
20231116,184900,226172915,2645,2645,2645,2645,0
|
|
20231116,184800,226172915,2645,2645,2645,2645,0
|
|
20231116,184700,226172915,2645,2645,2645,2645,0
|
|
20231116,184600,226172915,2645,2645,2645,2645,0
|
|
20231116,184500,226172915,2645,2645,2645,2645,0
|
|
20231116,184400,226172915,2645,2645,2645,2645,0
|
|
20231116,184300,226172915,2645,2645,2645,2645,740
|
|
20231116,184200,226172915,2645,2645,2645,2645,0
|
|
20231116,184100,226172915,2645,2645,2645,2645,0
|
|
20231116,184000,226172915,2645,2645,2645,2645,0
|
|
20231116,183900,226172915,2645,2645,2645,2645,0
|
|
20231116,183800,226172915,2645,2645,2645,2645,0
|
|
20231116,183700,226172915,2645,2645,2645,2645,0
|
|
20231116,183600,226172915,2645,2645,2645,2645,0
|
|
20231116,183500,226172915,2645,2645,2645,2645,0
|
|
20231116,183400,226172915,2645,2645,2645,2645,0
|
|
20231116,183300,226172915,2645,2645,2645,2645,0
|
|
20231116,183200,226172915,2645,2645,2645,2645,0
|
|
20231116,183100,226172915,2645,2645,2645,2645,0
|
|
20231116,183000,226172915,2645,2645,2645,2645,0
|
|
20231116,182900,226172915,2645,2645,2645,2645,0
|
|
20231116,182800,226172915,2645,2645,2645,2645,0
|
|
20231116,182700,226172915,2645,2645,2645,2645,0
|
|
20231116,182600,226172915,2645,2645,2645,2645,0
|
|
20231116,182500,226172915,2645,2645,2645,2645,0
|
|
20231116,182400,226172915,2645,2645,2645,2645,0
|
|
20231116,182300,226172915,2645,2645,2645,2645,0
|
|
20231116,182200,226172915,2645,2645,2645,2645,0
|
|
20231116,182100,226172915,2645,2645,2645,2645,0
|
|
20231116,182000,226172915,2645,2645,2645,2645,0
|
|
20231116,181900,226172915,2645,2645,2645,2645,0
|
|
20231116,181800,226172915,2645,2645,2645,2645,0
|
|
20231116,181700,226172915,2645,2645,2645,2645,0
|
|
20231116,181600,226172915,2645,2645,2645,2645,0
|
|
20231116,181500,226172915,2645,2645,2645,2645,0
|
|
20231116,181400,226172915,2645,2645,2645,2645,0
|
|
20231116,181300,226172915,2645,2645,2645,2645,740
|
|
20231116,181200,226172915,2645,2645,2645,2645,0
|
|
20231116,181100,226172915,2645,2645,2645,2645,0
|
|
20231116,181000,226172915,2645,2645,2645,2645,0
|
|
20231116,180900,226172915,2645,2645,2645,2645,0
|
|
20231116,180800,226172915,2645,2645,2645,2645,0
|
|
20231116,180700,226172915,2645,2645,2645,2645,0
|
|
20231116,180600,226172915,2645,2645,2645,2645,0
|
|
20231116,180500,226172915,2645,2645,2645,2645,0
|
|
20231116,180400,226172915,2645,2645,2645,2645,0
|
|
20231116,180300,226172915,2645,2645,2645,2645,0
|
|
20231116,180200,226172915,2645,2645,2645,2645,0
|
|
20231116,180100,226172915,2645,2645,2645,2645,0
|
|
20231116,180000,226172915,2645,2645,2645,2645,0
|
|
20231116,175900,226172915,2645,2645,2645,2645,0
|
|
20231116,175800,226172915,2645,2645,2645,2645,0
|
|
20231116,175700,226172915,2645,2645,2645,2645,0
|
|
20231116,175600,226172915,2645,2645,2645,2645,0
|
|
20231116,175500,226172915,2645,2645,2645,2645,0
|
|
20231116,175400,226172915,2645,2645,2645,2645,0
|
|
20231116,175300,226172915,2645,2645,2645,2645,0
|
|
20231116,175200,226172915,2645,2645,2645,2645,0
|
|
20231116,175100,226172915,2645,2645,2645,2645,0
|
|
20231116,175000,226172915,2645,2645,2645,2645,0
|
|
20231116,174900,226172915,2645,2645,2645,2645,0
|
|
20231116,174800,226172915,2645,2645,2645,2645,0
|
|
20231116,174700,226172915,2645,2645,2645,2645,0
|
|
20231116,174600,226172915,2645,2645,2645,2645,0
|
|
20231116,174500,226172915,2645,2645,2645,2645,0
|
|
20231116,174400,226172915,2645,2645,2645,2645,0
|
|
20231116,174300,226172915,2645,2645,2645,2645,740
|
|
20231116,174200,226172915,2645,2645,2645,2645,0
|
|
20231116,174100,226172915,2645,2645,2645,2645,0
|
|
20231116,174000,226172915,2645,2645,2645,2645,0
|
|
20231116,173900,226172915,2645,2645,2645,2645,0
|
|
20231116,173800,226172915,2645,2645,2645,2645,0
|
|
20231116,173700,226172915,2645,2645,2645,2645,0
|
|
20231116,173600,226172915,2645,2645,2645,2645,0
|
|
20231116,173500,226172915,2645,2645,2645,2645,0
|
|
20231116,173400,226172915,2645,2645,2645,2645,0
|
|
20231116,173300,226172915,2645,2645,2645,2645,0
|
|
20231116,173200,226172915,2645,2645,2645,2645,0
|
|
20231116,173100,226172915,2645,2645,2645,2645,0
|
|
20231116,173000,226172915,2645,2645,2645,2645,0
|
|
20231116,172900,226172915,2645,2645,2645,2645,0
|
|
20231116,172800,226172915,2645,2645,2645,2645,0
|
|
20231116,172700,226172915,2645,2645,2645,2645,0
|
|
20231116,172600,226172915,2645,2645,2645,2645,0
|
|
20231116,172500,226172915,2645,2645,2645,2645,0
|
|
20231116,172400,226172915,2645,2645,2645,2645,0
|
|
20231116,172300,226172915,2645,2645,2645,2645,0
|
|
20231116,172200,226172915,2645,2645,2645,2645,0
|
|
20231116,172100,226172915,2645,2645,2645,2645,0
|
|
20231116,172000,226172915,2645,2645,2645,2645,0
|
|
20231116,171900,226172915,2645,2645,2645,2645,0
|
|
20231116,171800,226172915,2645,2645,2645,2645,0
|
|
20231116,171700,226172915,2645,2645,2645,2645,0
|
|
20231116,171600,226172915,2645,2645,2645,2645,0
|
|
20231116,171500,226172915,2645,2645,2645,2645,0
|
|
20231116,171400,226172915,2645,2645,2645,2645,0
|
|
20231116,171300,226172915,2645,2645,2645,2645,740
|
|
20231116,171200,226172915,2645,2645,2645,2645,0
|
|
20231116,171100,226172915,2645,2645,2645,2645,0
|
|
20231116,171000,226172915,2645,2645,2645,2645,0
|
|
20231116,170900,226172915,2645,2645,2645,2645,0
|
|
20231116,170800,226172915,2645,2645,2645,2645,0
|
|
20231116,170700,226172915,2645,2645,2645,2645,0
|
|
20231116,170600,226172915,2645,2645,2645,2645,0
|
|
20231116,170500,226172915,2645,2645,2645,2645,0
|
|
20231116,170400,226172915,2645,2645,2645,2645,0
|
|
20231116,170300,226172915,2645,2645,2645,2645,0
|
|
20231116,170200,226172915,2645,2645,2645,2645,0
|
|
20231116,170100,226172915,2645,2645,2645,2645,0
|
|
20231116,170000,226172915,2645,2645,2645,2645,0
|
|
20231116,165900,226172915,2645,2645,2645,2645,0
|
|
20231116,165800,226172915,2645,2645,2645,2645,0
|
|
20231116,165700,226172915,2645,2645,2645,2645,0
|
|
20231116,165600,226172915,2645,2645,2645,2645,0
|
|
20231116,165500,226172915,2645,2645,2645,2645,0
|
|
20231116,165400,226172915,2645,2645,2645,2645,0
|
|
20231116,165300,226172915,2645,2645,2645,2645,0
|
|
20231116,165200,226172915,2645,2645,2645,2645,0
|
|
20231116,165100,226172915,2645,2645,2645,2645,0
|
|
20231116,165000,226172915,2645,2645,2645,2645,0
|
|
20231116,164900,226172915,2645,2645,2645,2645,0
|
|
20231116,164800,226172915,2645,2645,2645,2645,0
|
|
20231116,164700,226172915,2645,2645,2645,2645,0
|
|
20231116,164600,226172915,2645,2645,2645,2645,0
|
|
20231116,164500,226172915,2645,2645,2645,2645,0
|
|
20231116,164400,226172915,2645,2645,2645,2645,0
|
|
20231116,164300,226172915,2645,2645,2645,2645,740
|
|
20231116,164200,226172915,2645,2645,2645,2645,0
|
|
20231116,164100,226172915,2645,2645,2645,2645,0
|
|
20231116,164000,226172915,2645,2645,2645,2645,0
|
|
20231116,163900,226172915,2645,2645,2645,2645,0
|
|
20231116,163800,226172915,2645,2645,2645,2645,0
|
|
20231116,163700,226172915,2645,2645,2645,2645,0
|
|
20231116,163600,226172915,2645,2645,2645,2645,0
|
|
20231116,163500,226172915,2645,2645,2645,2645,0
|
|
20231116,163400,226172915,2645,2645,2645,2645,0
|
|
20231116,163300,226172915,2645,2645,2645,2645,0
|
|
20231116,163200,226172915,2645,2645,2645,2645,0
|
|
20231116,163100,226172915,2645,2645,2645,2645,0
|
|
20231116,163000,226172915,2645,2645,2645,2645,740
|
|
20231116,162900,224215615,2645,2645,2645,2645,0
|
|
20231116,162800,224215615,2645,2645,2645,2645,0
|
|
20231116,162700,224215615,2645,2645,2645,2645,0
|
|
20231116,162600,224215615,2645,2645,2645,2645,0
|
|
20231116,162500,224215615,2645,2645,2645,2645,0
|
|
20231116,162400,224215615,2645,2645,2645,2645,0
|
|
20231116,162300,224215615,2645,2645,2645,2645,0
|
|
20231116,162200,224215615,2645,2645,2645,2645,0
|
|
20231116,162100,224215615,2645,2645,2645,2645,0
|
|
20231116,162000,224215615,2645,2645,2645,2645,0
|
|
20231116,161900,224215615,2645,2650,2650,2645,22
|
|
20231116,161800,224157410,2675,2675,2675,2675,0
|
|
20231116,161700,224157410,2675,2675,2675,2675,0
|
|
20231116,161600,224157410,2675,2675,2675,2675,0
|
|
20231116,161500,224157410,2675,2675,2675,2675,0
|
|
20231116,161400,224157410,2675,2675,2675,2675,0
|
|
20231116,161300,224157410,2675,2675,2675,2675,12
|
|
20231116,161200,224125310,2675,2675,2675,2675,0
|
|
20231116,161100,224125310,2675,2675,2675,2675,2
|
|
20231116,161000,224119960,2675,2675,2675,2675,0
|
|
20231116,160900,224119960,2675,2675,2675,2675,0
|
|
20231116,160800,224119960,2675,2675,2675,2675,0
|
|
20231116,160700,224119960,2675,2670,2675,2670,101
|
|
20231116,160600,223850285,2675,2675,2675,2675,0
|
|
20231116,160500,223850285,2675,2675,2675,2675,0
|
|
20231116,160400,223850285,2675,2680,2680,2675,28
|
|
20231116,160300,223775285,2680,2680,2680,2680,5
|
|
20231116,160200,223761885,2680,2680,2680,2680,1
|
|
20231116,160100,223759205,2625,2685,2685,2625,515
|
|
20231116,160000,222399055,2685,2685,2685,2685,0
|
|
20231116,155900,222399055,2685,2685,2685,2685,0
|
|
20231116,155800,222399055,2685,2685,2685,2685,0
|
|
20231116,155700,222399055,2685,2685,2685,2685,355
|
|
20231116,155600,221445880,2685,2685,2685,2685,218
|
|
20231116,155500,220860550,2685,2685,2685,2685,690
|
|
20231116,155400,219007900,2685,2685,2685,2685,0
|
|
20231116,155300,219007900,2685,2685,2685,2685,31
|
|
20231116,155200,218924665,2660,2660,2660,2660,180
|
|
20231116,155100,218445865,2685,2685,2685,2660,245
|
|
20231116,155000,217792840,2690,2690,2690,2690,0
|
|
20231116,154900,217792840,2690,2675,2690,2675,95
|
|
20231116,154800,217538220,2655,2670,2680,2655,567
|
|
20231116,154700,216019225,2650,2650,2650,2650,689
|
|
20231116,154600,214193375,2650,2650,2650,2650,0
|
|
20231116,154500,214193375,2650,2650,2650,2650,0
|
|
20231116,154400,214193375,2650,2650,2650,2650,0
|
|
20231116,154300,214193375,2650,2650,2650,2650,0
|
|
20231116,154200,214193375,2650,2670,2670,2650,801
|
|
20231116,154100,212070690,2665,2650,2670,2650,1663
|
|
20231116,154000,207663595,2650,2650,2650,2650,2
|
|
20231116,153900,207658295,2650,2655,2655,2645,903
|
|
20231116,153800,205269575,2675,2675,2675,2675,0
|
|
20231116,153700,205269575,2675,2675,2675,2675,0
|
|
20231116,153600,205269575,2675,2675,2675,2675,0
|
|
20231116,153500,205269575,2675,2665,2675,2665,499
|
|
20231116,153400,203935995,2660,2665,2665,2660,102
|
|
20231116,153300,203664670,2670,2670,2670,2670,2
|
|
20231116,153200,203659330,2670,2670,2670,2670,0
|
|
20231116,153100,203659330,2670,2670,2680,2670,58
|
|
20231116,153000,203504175,2675,2650,2675,2650,865
|
|
20231116,152900,201210455,2650,2650,2650,2650,26
|
|
20231116,152800,201141555,2645,2660,2660,2645,1699
|
|
20231116,152700,196639955,2680,2660,2685,2660,115
|
|
20231116,152600,196333425,2665,2660,2665,2660,30
|
|
20231116,152500,196253525,2665,2650,2665,2640,441
|
|
20231116,152400,195079700,2650,2650,2650,2650,1
|
|
20231116,152300,195077050,2645,2635,2655,2630,651
|
|
20231116,152200,193360030,2625,2625,2625,2620,3674
|
|
20231116,152100,183726405,2635,2625,2635,2625,76
|
|
20231116,152000,183526805,2620,2620,2620,2620,5
|
|
20231116,151900,183513705,2620,2620,2620,2620,20
|
|
20231116,151800,183461305,2615,2620,2620,2615,22
|
|
20231116,151700,183403700,2630,2630,2630,2630,20
|
|
20231116,151600,183351100,2630,2630,2630,2630,380
|
|
20231116,151500,182351700,2630,2630,2630,2630,0
|
|
20231116,151400,182351700,2630,2630,2630,2630,0
|
|
20231116,151300,182351700,2630,2630,2630,2630,25
|
|
20231116,151200,182285950,2630,2630,2630,2630,0
|
|
20231116,151100,182285950,2630,2630,2630,2630,5
|
|
20231116,151000,182272800,2630,2630,2630,2630,0
|
|
20231116,150900,182272800,2630,2630,2630,2630,0
|
|
20231116,150800,182272800,2630,2630,2630,2630,0
|
|
20231116,150700,182272800,2630,2630,2630,2630,2
|
|
20231116,150600,182267540,2620,2620,2620,2620,0
|
|
20231116,150500,182267540,2620,2620,2620,2620,0
|
|
20231116,150400,182267540,2620,2620,2620,2620,123
|
|
20231116,150300,181945280,2630,2630,2630,2630,1
|
|
20231116,150200,181942650,2630,2630,2630,2630,114
|
|
20231116,150100,181642830,2630,2630,2630,2630,1
|
|
20231116,150000,181640200,2630,2630,2630,2630,0
|
|
20231116,145900,181640200,2630,2625,2635,2625,11
|
|
20231116,145800,181611265,2630,2625,2635,2625,6
|
|
20231116,145700,181595480,2625,2635,2635,2625,3
|
|
20231116,145600,181587585,2635,2635,2635,2635,0
|
|
20231116,145500,181587585,2635,2625,2635,2625,117
|
|
20231116,145400,181280365,2615,2615,2615,2615,1
|
|
20231116,145300,181277750,2625,2610,2625,2610,1018
|
|
20231116,145200,178615675,2615,2600,2615,2600,906
|
|
20231116,145100,176249160,2605,2615,2615,2605,101
|
|
20231116,145000,175985055,2615,2610,2615,2610,3
|
|
20231116,144900,175977215,2600,2600,2600,2600,0
|
|
20231116,144800,175977215,2600,2610,2610,2600,409
|
|
20231116,144700,174909795,2610,2610,2610,2610,0
|
|
20231116,144600,174909795,2610,2610,2610,2610,0
|
|
20231116,144500,174909795,2610,2610,2610,2610,0
|
|
20231116,144400,174909795,2610,2610,2610,2610,0
|
|
20231116,144300,174909795,2610,2610,2610,2610,177
|
|
20231116,144200,174447825,2615,2615,2615,2615,0
|
|
20231116,144100,174447825,2615,2615,2615,2615,60
|
|
20231116,144000,174290925,2610,2610,2610,2610,0
|
|
20231116,143900,174290925,2610,2610,2610,2610,0
|
|
20231116,143800,174290925,2610,2615,2615,2610,44
|
|
20231116,143700,174175935,2610,2610,2610,2610,180
|
|
20231116,143600,173706135,2610,2615,2615,2610,66
|
|
20231116,143500,173533550,2615,2615,2615,2615,2
|
|
20231116,143400,173528320,2615,2615,2615,2615,0
|
|
20231116,143300,173528320,2615,2615,2615,2615,30
|
|
20231116,143200,173449870,2615,2615,2615,2615,0
|
|
20231116,143100,173449870,2615,2615,2615,2615,794
|
|
20231116,143000,171373560,2610,2610,2610,2610,0
|
|
20231116,142900,171373560,2610,2610,2610,2610,7
|
|
20231116,142800,171355290,2610,2610,2610,2610,7
|
|
20231116,142700,171337020,2610,2615,2615,2610,198
|
|
20231116,142600,170819285,2615,2615,2615,2615,0
|
|
20231116,142500,170819285,2615,2615,2615,2615,1
|
|
20231116,142400,170816670,2610,2610,2610,2610,0
|
|
20231116,142300,170816670,2610,2610,2610,2610,0
|
|
20231116,142200,170816670,2610,2610,2610,2610,5
|
|
20231116,142100,170803620,2610,2610,2610,2610,124
|
|
20231116,142000,170479980,2610,2610,2610,2610,21
|
|
20231116,141900,170425170,2615,2615,2615,2615,574
|
|
20231116,141800,168924160,2610,2610,2610,2610,0
|
|
20231116,141700,168924160,2610,2610,2610,2610,3
|
|
20231116,141600,168916330,2610,2610,2610,2610,0
|
|
20231116,141500,168916330,2610,2610,2610,2610,0
|
|
20231116,141400,168916330,2610,2610,2610,2610,0
|
|
20231116,141300,168916330,2610,2610,2610,2610,0
|
|
20231116,141200,168916330,2610,2610,2610,2610,0
|
|
20231116,141100,168916330,2610,2610,2610,2610,80
|
|
20231116,141000,168707530,2600,2600,2600,2600,1
|
|
20231116,140900,168704930,2605,2605,2605,2605,127
|
|
20231116,140800,168374095,2605,2605,2605,2605,1
|
|
20231116,140700,168371490,2600,2600,2600,2600,67
|
|
20231116,140600,168197290,2610,2610,2610,2610,0
|
|
20231116,140500,168197290,2610,2610,2610,2610,100
|
|
20231116,140400,167936290,2610,2610,2610,2610,20
|
|
20231116,140300,167884090,2600,2600,2600,2600,0
|
|
20231116,140200,167884090,2600,2600,2600,2600,0
|
|
20231116,140100,167884090,2600,2600,2600,2600,274
|
|
20231116,140000,167171690,2610,2610,2610,2605,500
|
|
20231116,135900,165868215,2615,2615,2615,2615,0
|
|
20231116,135800,165868215,2615,2615,2615,2615,0
|
|
20231116,135700,165868215,2615,2615,2615,2615,0
|
|
20231116,135600,165868215,2615,2615,2615,2615,2
|
|
20231116,135500,165862985,2610,2610,2610,2610,0
|
|
20231116,135400,165862985,2610,2610,2610,2610,200
|
|
20231116,135300,165340985,2615,2615,2615,2615,0
|
|
20231116,135200,165340985,2615,2615,2615,2615,0
|
|
20231116,135100,165340985,2615,2615,2615,2615,0
|
|
20231116,135000,165340985,2615,2615,2615,2615,6
|
|
20231116,134900,165325295,2615,2615,2615,2615,0
|
|
20231116,134800,165325295,2615,2615,2615,2615,0
|
|
20231116,134700,165325295,2615,2615,2615,2615,2
|
|
20231116,134600,165320065,2625,2625,2625,2625,0
|
|
20231116,134500,165320065,2625,2625,2625,2625,0
|
|
20231116,134400,165320065,2625,2625,2625,2625,0
|
|
20231116,134300,165320065,2625,2625,2625,2625,2
|
|
20231116,134200,165314815,2615,2615,2615,2615,0
|
|
20231116,134100,165314815,2615,2615,2615,2615,0
|
|
20231116,134000,165314815,2615,2615,2615,2615,0
|
|
20231116,133900,165314815,2615,2615,2615,2615,0
|
|
20231116,133800,165314815,2615,2615,2615,2615,0
|
|
20231116,133700,165314815,2615,2615,2615,2615,0
|
|
20231116,133600,165314815,2615,2615,2615,2615,0
|
|
20231116,133500,165314815,2615,2615,2615,2615,0
|
|
20231116,133400,165314815,2615,2620,2620,2615,164
|
|
20231116,133300,164885900,2625,2625,2625,2625,0
|
|
20231116,133200,164885900,2625,2625,2625,2625,0
|
|
20231116,133100,164885900,2625,2625,2625,2625,1
|
|
20231116,133000,164883275,2625,2625,2625,2625,0
|
|
20231116,132900,164883275,2625,2625,2625,2625,10
|
|
20231116,132800,164857025,2625,2625,2625,2625,0
|
|
20231116,132700,164857025,2625,2625,2625,2625,1
|
|
20231116,132600,164854400,2620,2620,2620,2620,5
|
|
20231116,132500,164841300,2625,2625,2625,2625,0
|
|
20231116,132400,164841300,2625,2625,2625,2625,0
|
|
20231116,132300,164841300,2625,2625,2625,2625,4
|
|
20231116,132200,164830800,2625,2625,2625,2625,1
|
|
20231116,132100,164828175,2620,2620,2620,2620,60
|
|
20231116,132000,164670975,2625,2625,2625,2625,0
|
|
20231116,131900,164670975,2625,2625,2625,2625,2
|
|
20231116,131800,164665725,2620,2620,2620,2620,1
|
|
20231116,131700,164663105,2625,2625,2625,2625,0
|
|
20231116,131600,164663105,2625,2620,2625,2620,51
|
|
20231116,131500,164529480,2620,2620,2620,2620,0
|
|
20231116,131400,164529480,2620,2620,2620,2620,1
|
|
20231116,131300,164526860,2615,2615,2615,2615,0
|
|
20231116,131200,164526860,2615,2615,2615,2615,0
|
|
20231116,131100,164526860,2615,2615,2615,2615,111
|
|
20231116,131000,164236595,2615,2615,2615,2615,0
|
|
20231116,130900,164236595,2615,2615,2615,2615,0
|
|
20231116,130800,164236595,2615,2615,2615,2615,0
|
|
20231116,130700,164236595,2615,2615,2615,2615,0
|
|
20231116,130600,164236595,2615,2615,2615,2615,0
|
|
20231116,130500,164236595,2615,2615,2615,2615,2
|
|
20231116,130400,164231365,2615,2615,2615,2615,0
|
|
20231116,130300,164231365,2615,2615,2615,2615,0
|
|
20231116,130200,164231365,2615,2615,2615,2615,0
|
|
20231116,130100,164231365,2615,2615,2615,2615,0
|
|
20231116,130000,164231365,2615,2615,2615,2615,0
|
|
20231116,125900,164231365,2615,2615,2615,2615,0
|
|
20231116,125800,164231365,2615,2615,2615,2615,2
|
|
20231116,125700,164226135,2605,2605,2605,2605,0
|
|
20231116,125600,164226135,2605,2605,2605,2605,0
|
|
20231116,125500,164226135,2605,2605,2605,2605,0
|
|
20231116,125400,164226135,2605,2605,2605,2605,0
|
|
20231116,125300,164226135,2605,2605,2605,2605,0
|
|
20231116,125200,164226135,2605,2605,2605,2605,60
|
|
20231116,125100,164069835,2605,2605,2605,2605,0
|
|
20231116,125000,164069835,2605,2605,2605,2605,10
|
|
20231116,124900,164043785,2615,2615,2615,2615,0
|
|
20231116,124800,164043785,2615,2615,2615,2615,3
|
|
20231116,124700,164035940,2610,2610,2610,2610,0
|
|
20231116,124600,164035940,2610,2615,2620,2610,9
|
|
20231116,124500,164012380,2620,2610,2620,2610,4
|
|
20231116,124400,164001920,2605,2605,2605,2605,1
|
|
20231116,124300,163999315,2605,2605,2605,2605,0
|
|
20231116,124200,163999315,2605,2605,2605,2605,68
|
|
20231116,124100,163822175,2605,2605,2605,2605,119
|
|
20231116,124000,163512180,2605,2605,2605,2605,180
|
|
20231116,123900,163043280,2605,2605,2605,2605,0
|
|
20231116,123800,163043280,2605,2605,2605,2605,0
|
|
20231116,123700,163043280,2605,2605,2605,2605,0
|
|
20231116,123600,163043280,2605,2605,2605,2605,0
|
|
20231116,123500,163043280,2605,2605,2605,2605,5
|
|
20231116,123400,163030255,2610,2610,2610,2610,0
|
|
20231116,123300,163030255,2610,2610,2610,2610,0
|
|
20231116,123200,163030255,2610,2610,2610,2610,0
|
|
20231116,123100,163030255,2610,2610,2610,2610,0
|
|
20231116,123000,163030255,2610,2610,2610,2610,0
|
|
20231116,122900,163030255,2610,2610,2610,2610,0
|
|
20231116,122800,163030255,2610,2610,2610,2610,0
|
|
20231116,122700,163030255,2610,2610,2610,2610,0
|
|
20231116,122600,163030255,2610,2610,2610,2610,0
|
|
20231116,122500,163030255,2610,2610,2610,2610,0
|
|
20231116,122400,163030255,2610,2610,2610,2610,0
|
|
20231116,122300,163030255,2610,2610,2610,2610,0
|
|
20231116,122200,163030255,2610,2610,2610,2610,0
|
|
20231116,122100,163030255,2610,2610,2610,2610,0
|
|
20231116,122000,163030255,2610,2610,2610,2610,0
|
|
20231116,121900,163030255,2610,2610,2610,2610,0
|
|
20231116,121800,163030255,2610,2610,2610,2610,0
|
|
20231116,121700,163030255,2610,2610,2610,2610,0
|
|
20231116,121600,163030255,2610,2610,2610,2610,0
|
|
20231116,121500,163030255,2610,2610,2610,2610,0
|
|
20231116,121400,163030255,2610,2610,2610,2610,0
|
|
20231116,121300,163030255,2610,2610,2610,2600,901
|
|
20231116,121200,160685270,2610,2610,2610,2610,0
|
|
20231116,121100,160685270,2610,2610,2610,2610,80
|
|
20231116,121000,160476470,2625,2625,2625,2625,0
|
|
20231116,120900,160476470,2625,2625,2625,2625,0
|
|
20231116,120800,160476470,2625,2625,2625,2625,0
|
|
20231116,120700,160476470,2625,2620,2625,2620,4
|
|
20231116,120600,160465980,2625,2625,2625,2625,0
|
|
20231116,120500,160465980,2625,2620,2625,2620,121
|
|
20231116,120400,160148955,2620,2610,2620,2610,916
|
|
20231116,120300,157758180,2605,2605,2605,2605,8
|
|
20231116,120200,157737340,2600,2600,2600,2600,0
|
|
20231116,120100,157737340,2600,2600,2600,2600,0
|
|
20231116,120000,157737340,2600,2600,2600,2600,0
|
|
20231116,115900,157737340,2600,2600,2600,2600,1
|
|
20231116,115800,157734740,2605,2605,2605,2605,219
|
|
20231116,115700,157164245,2605,2605,2605,2605,2
|
|
20231116,115600,157159035,2610,2610,2610,2610,2
|
|
20231116,115500,157153815,2610,2610,2610,2610,0
|
|
20231116,115400,157153815,2610,2610,2610,2610,50
|
|
20231116,115300,157023315,2610,2610,2610,2610,34
|
|
20231116,115200,156934575,2610,2610,2610,2610,0
|
|
20231116,115100,156934575,2610,2610,2610,2610,0
|
|
20231116,115000,156934575,2610,2615,2615,2610,200
|
|
20231116,114900,156411800,2615,2615,2615,2615,223
|
|
20231116,114800,155828655,2625,2615,2625,2615,224
|
|
20231116,114700,155242885,2625,2620,2625,2620,2
|
|
20231116,114600,155237640,2615,2615,2615,2615,0
|
|
20231116,114500,155237640,2615,2615,2615,2615,230
|
|
20231116,114400,154636190,2625,2625,2625,2625,0
|
|
20231116,114300,154636190,2625,2625,2625,2625,0
|
|
20231116,114200,154636190,2625,2625,2625,2625,1
|
|
20231116,114100,154633565,2625,2625,2625,2625,0
|
|
20231116,114000,154633565,2625,2625,2625,2625,0
|
|
20231116,113900,154633565,2625,2625,2625,2625,8
|
|
20231116,113800,154612565,2625,2625,2625,2625,0
|
|
20231116,113700,154612565,2625,2625,2625,2625,0
|
|
20231116,113600,154612565,2625,2625,2625,2615,40
|
|
20231116,113500,154507575,2615,2615,2615,2615,1
|
|
20231116,113400,154504960,2625,2615,2625,2615,64
|
|
20231116,113300,154337585,2620,2625,2625,2620,591
|
|
20231116,113200,152788650,2620,2615,2620,2605,426
|
|
20231116,113100,151672735,2610,2600,2610,2600,1284
|
|
20231116,113000,148329195,2595,2595,2595,2595,0
|
|
20231116,112900,148329195,2595,2595,2595,2595,1
|
|
20231116,112800,148326600,2590,2605,2610,2590,334
|
|
20231116,112700,147461290,2610,2595,2610,2595,7
|
|
20231116,112600,147443075,2590,2595,2595,2585,1247
|
|
20231116,112500,144217485,2610,2595,2610,2595,226
|
|
20231116,112400,143630790,2595,2580,2600,2580,4717
|
|
20231116,112300,131405960,2575,2565,2585,2565,1108
|
|
20231116,112200,128555865,2565,2670,2670,2555,21247
|
|
20231116,112100,73175050,2670,2670,2670,2670,0
|
|
20231116,112000,73175050,2670,2670,2670,2670,0
|
|
20231116,111900,73175050,2670,2670,2670,2670,0
|
|
20231116,111800,73175050,2670,2670,2670,2670,73
|
|
20231116,111700,72980140,2695,2675,2695,2675,27
|
|
20231116,111600,72907395,2695,2695,2695,2695,0
|
|
20231116,111500,72907395,2695,2695,2695,2695,0
|
|
20231116,111400,72907395,2695,2660,2695,2660,103
|
|
20231116,111300,72632370,2655,2655,2655,2655,1
|
|
20231116,111200,72629715,2655,2655,2655,2655,100
|
|
20231116,111100,72364215,2655,2655,2655,2655,0
|
|
20231116,111000,72364215,2655,2655,2655,2655,0
|
|
20231116,110900,72364215,2655,2655,2655,2655,0
|
|
20231116,110800,72364215,2655,2655,2655,2655,1
|
|
20231116,110700,72361560,2660,2660,2660,2660,0
|
|
20231116,110600,72361560,2660,2660,2660,2660,0
|
|
20231116,110500,72361560,2660,2660,2660,2660,0
|
|
20231116,110400,72361560,2660,2660,2660,2660,0
|
|
20231116,110300,72361560,2660,2660,2660,2660,0
|
|
20231116,110200,72361560,2660,2660,2660,2660,0
|
|
20231116,110100,72361560,2660,2660,2660,2660,0
|
|
20231116,110000,72361560,2660,2660,2660,2660,0
|
|
20231116,105900,72361560,2660,2660,2660,2650,1018
|
|
20231116,105800,69656430,2665,2665,2665,2665,89
|
|
20231116,105700,69419245,2665,2675,2675,2665,262
|
|
20231116,105600,68719900,2690,2690,2690,2690,0
|
|
20231116,105500,68719900,2690,2690,2690,2690,0
|
|
20231116,105400,68719900,2690,2675,2690,2675,76
|
|
20231116,105300,68516585,2670,2680,2680,2670,101
|
|
20231116,105200,68246805,2670,2670,2670,2670,0
|
|
20231116,105100,68246805,2670,2675,2675,2670,202
|
|
20231116,105000,67706955,2695,2695,2695,2695,0
|
|
20231116,104900,67706955,2695,2700,2700,2660,1102
|
|
20231116,104800,64751930,2690,2690,2690,2690,1
|
|
20231116,104700,64749240,2710,2710,2710,2710,0
|
|
20231116,104600,64749240,2710,2700,2710,2700,2
|
|
20231116,104500,64743830,2690,2690,2690,2690,0
|
|
20231116,104400,64743830,2690,2690,2690,2690,1
|
|
20231116,104300,64741140,2700,2700,2700,2700,0
|
|
20231116,104200,64741140,2700,2700,2700,2700,0
|
|
20231116,104100,64741140,2700,2700,2700,2700,7
|
|
20231116,104000,64722240,2710,2700,2710,2700,15
|
|
20231116,103900,64681665,2735,2695,2735,2695,293
|
|
20231116,103800,63889540,2685,2685,2685,2685,0
|
|
20231116,103700,63889540,2685,2685,2685,2685,3
|
|
20231116,103600,63881485,2695,2695,2695,2695,0
|
|
20231116,103500,63881485,2695,2695,2695,2695,1
|
|
20231116,103400,63878790,2695,2695,2695,2695,0
|
|
20231116,103300,63878790,2695,2695,2695,2695,0
|
|
20231116,103200,63878790,2695,2695,2695,2695,1
|
|
20231116,103100,63876095,2685,2685,2695,2685,273
|
|
20231116,103000,63141090,2690,2695,2695,2690,102
|
|
20231116,102900,62866705,2690,2690,2690,2690,9
|
|
20231116,102800,62842495,2700,2700,2700,2700,93
|
|
20231116,102700,62591395,2700,2700,2700,2700,1
|
|
20231116,102600,62588695,2700,2700,2700,2700,0
|
|
20231116,102500,62588695,2700,2700,2700,2700,4
|
|
20231116,102400,62577895,2700,2700,2700,2700,27
|
|
20231116,102300,62504995,2725,2690,2725,2680,396
|
|
20231116,102200,61442075,2725,2720,2725,2695,1032
|
|
20231116,102100,58639315,2725,2745,2755,2725,634
|
|
20231116,102000,56910905,2775,2745,2775,2745,84
|
|
20231116,101900,56678775,2760,2730,2785,2730,425
|
|
20231116,101800,55514495,2735,2735,2735,2735,6
|
|
20231116,101700,55498085,2735,2705,2735,2705,2479
|
|
20231116,101600,48769670,2705,2690,2705,2690,595
|
|
20231116,101500,47166065,2695,2685,2695,2685,4
|
|
20231116,101400,47155300,2680,2680,2680,2680,0
|
|
20231116,101300,47155300,2680,2685,2685,2675,897
|
|
20231116,101200,44753695,2690,2690,2690,2690,122
|
|
20231116,101100,44425515,2690,2690,2690,2690,2
|
|
20231116,101000,44420135,2710,2705,2710,2705,352
|
|
20231116,100900,43467715,2710,2710,2710,2710,0
|
|
20231116,100800,43467715,2710,2695,2710,2695,9
|
|
20231116,100700,43443370,2695,2695,2695,2695,42
|
|
20231116,100600,43330180,2680,2680,2680,2680,0
|
|
20231116,100500,43330180,2680,2680,2680,2680,0
|
|
20231116,100400,43330180,2680,2685,2685,2680,2051
|
|
20231116,100300,37825725,2690,2700,2700,2690,3
|
|
20231116,100200,37817640,2705,2710,2710,2705,314
|
|
20231116,100100,36966710,2715,2715,2715,2715,30
|
|
20231116,100000,36885260,2715,2800,2820,2665,13325
|