627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192400,267277675,2260,2260,2260,2260,5598
|
|
20231108,192300,267277675,2260,2260,2260,2260,0
|
|
20231108,192200,267277675,2260,2260,2260,2260,0
|
|
20231108,192100,267277675,2260,2260,2260,2260,0
|
|
20231108,192000,267277675,2260,2260,2260,2260,0
|
|
20231108,191900,267277675,2260,2260,2260,2260,0
|
|
20231108,191800,267277675,2260,2260,2260,2260,0
|
|
20231108,191700,267277675,2260,2260,2260,2260,0
|
|
20231108,191600,267277675,2260,2260,2260,2260,0
|
|
20231108,191500,267277675,2260,2260,2260,2260,0
|
|
20231108,191400,267277675,2260,2260,2260,2260,0
|
|
20231108,191300,267277675,2260,2260,2260,2260,0
|
|
20231108,191200,267277675,2260,2260,2260,2260,0
|
|
20231108,191100,267277675,2260,2260,2260,2260,0
|
|
20231108,191000,267277675,2260,2260,2260,2260,0
|
|
20231108,190900,267277675,2260,2260,2260,2260,0
|
|
20231108,190800,267277675,2260,2260,2260,2260,0
|
|
20231108,190700,267277675,2260,2260,2260,2260,0
|
|
20231108,190600,267277675,2260,2260,2260,2260,0
|
|
20231108,190500,267277675,2260,2260,2260,2260,0
|
|
20231108,190400,267277675,2260,2260,2260,2260,0
|
|
20231108,190300,267277675,2260,2260,2260,2260,0
|
|
20231108,190200,267277675,2260,2260,2260,2260,0
|
|
20231108,190100,267277675,2260,2260,2260,2260,0
|
|
20231108,190000,267277675,2260,2260,2260,2260,0
|
|
20231108,185900,267277675,2260,2260,2260,2260,0
|
|
20231108,185800,267277675,2260,2260,2260,2260,0
|
|
20231108,185700,267277675,2260,2260,2260,2260,0
|
|
20231108,185600,267277675,2260,2260,2260,2260,0
|
|
20231108,185500,267277675,2260,2260,2260,2260,0
|
|
20231108,185400,267277675,2260,2260,2260,2260,5598
|
|
20231108,185300,267277675,2260,2260,2260,2260,0
|
|
20231108,185200,267277675,2260,2260,2260,2260,0
|
|
20231108,185100,267277675,2260,2260,2260,2260,0
|
|
20231108,185000,267277675,2260,2260,2260,2260,0
|
|
20231108,184900,267277675,2260,2260,2260,2260,0
|
|
20231108,184800,267277675,2260,2260,2260,2260,0
|
|
20231108,184700,267277675,2260,2260,2260,2260,0
|
|
20231108,184600,267277675,2260,2260,2260,2260,0
|
|
20231108,184500,267277675,2260,2260,2260,2260,0
|
|
20231108,184400,267277675,2260,2260,2260,2260,0
|
|
20231108,184300,267277675,2260,2260,2260,2260,0
|
|
20231108,184200,267277675,2260,2260,2260,2260,0
|
|
20231108,184100,267277675,2260,2260,2260,2260,0
|
|
20231108,184000,267277675,2260,2260,2260,2260,0
|
|
20231108,183900,267277675,2260,2260,2260,2260,0
|
|
20231108,183800,267277675,2260,2260,2260,2260,0
|
|
20231108,183700,267277675,2260,2260,2260,2260,0
|
|
20231108,183600,267277675,2260,2260,2260,2260,0
|
|
20231108,183500,267277675,2260,2260,2260,2260,0
|
|
20231108,183400,267277675,2260,2260,2260,2260,0
|
|
20231108,183300,267277675,2260,2260,2260,2260,0
|
|
20231108,183200,267277675,2260,2260,2260,2260,0
|
|
20231108,183100,267277675,2260,2260,2260,2260,0
|
|
20231108,183000,267277675,2260,2260,2260,2260,0
|
|
20231108,182900,267277675,2260,2260,2260,2260,0
|
|
20231108,182800,267277675,2260,2260,2260,2260,0
|
|
20231108,182700,267277675,2260,2260,2260,2260,0
|
|
20231108,182600,267277675,2260,2260,2260,2260,0
|
|
20231108,182500,267277675,2260,2260,2260,2260,0
|
|
20231108,182400,267277675,2260,2260,2260,2260,5598
|
|
20231108,182300,267277675,2260,2260,2260,2260,0
|
|
20231108,182200,267277675,2260,2260,2260,2260,0
|
|
20231108,182100,267277675,2260,2260,2260,2260,0
|
|
20231108,182000,267277675,2260,2260,2260,2260,0
|
|
20231108,181900,267277675,2260,2260,2260,2260,0
|
|
20231108,181800,267277675,2260,2260,2260,2260,0
|
|
20231108,181700,267277675,2260,2260,2260,2260,0
|
|
20231108,181600,267277675,2260,2260,2260,2260,0
|
|
20231108,181500,267277675,2260,2260,2260,2260,0
|
|
20231108,181400,267277675,2260,2260,2260,2260,0
|
|
20231108,181300,267277675,2260,2260,2260,2260,0
|
|
20231108,181200,267277675,2260,2260,2260,2260,0
|
|
20231108,181100,267277675,2260,2260,2260,2260,0
|
|
20231108,181000,267277675,2260,2260,2260,2260,0
|
|
20231108,180900,267277675,2260,2260,2260,2260,0
|
|
20231108,180800,267277675,2260,2260,2260,2260,0
|
|
20231108,180700,267277675,2260,2260,2260,2260,0
|
|
20231108,180600,267277675,2260,2260,2260,2260,0
|
|
20231108,180500,267277675,2260,2260,2260,2260,0
|
|
20231108,180400,267277675,2260,2260,2260,2260,0
|
|
20231108,180300,267277675,2260,2260,2260,2260,0
|
|
20231108,180200,267277675,2260,2260,2260,2260,0
|
|
20231108,180100,267277675,2260,2260,2260,2260,0
|
|
20231108,180000,267277675,2260,2260,2260,2260,0
|
|
20231108,175900,267277675,2260,2260,2260,2260,0
|
|
20231108,175800,267277675,2260,2260,2260,2260,0
|
|
20231108,175700,267277675,2260,2260,2260,2260,0
|
|
20231108,175600,267277675,2260,2260,2260,2260,0
|
|
20231108,175500,267277675,2260,2260,2260,2260,0
|
|
20231108,175400,267277675,2260,2260,2260,2260,5598
|
|
20231108,175300,267277675,2260,2260,2260,2260,0
|
|
20231108,175200,267277675,2260,2260,2260,2260,0
|
|
20231108,175100,267277675,2260,2260,2260,2260,0
|
|
20231108,175000,267277675,2260,2260,2260,2260,0
|
|
20231108,174900,267277675,2260,2260,2260,2260,0
|
|
20231108,174800,267277675,2260,2260,2260,2260,0
|
|
20231108,174700,267277675,2260,2260,2260,2260,0
|
|
20231108,174600,267277675,2260,2260,2260,2260,0
|
|
20231108,174500,267277675,2260,2260,2260,2260,0
|
|
20231108,174400,267277675,2260,2260,2260,2260,0
|
|
20231108,174300,267277675,2260,2260,2260,2260,0
|
|
20231108,174200,267277675,2260,2260,2260,2260,0
|
|
20231108,174100,267277675,2260,2260,2260,2260,0
|
|
20231108,174000,267277675,2260,2260,2260,2260,0
|
|
20231108,173900,267277675,2260,2260,2260,2260,0
|
|
20231108,173800,267277675,2260,2260,2260,2260,0
|
|
20231108,173700,267277675,2260,2260,2260,2260,0
|
|
20231108,173600,267277675,2260,2260,2260,2260,0
|
|
20231108,173500,267277675,2260,2260,2260,2260,0
|
|
20231108,173400,267277675,2260,2260,2260,2260,0
|
|
20231108,173300,267277675,2260,2260,2260,2260,0
|
|
20231108,173200,267277675,2260,2260,2260,2260,0
|
|
20231108,173100,267277675,2260,2260,2260,2260,0
|
|
20231108,173000,267277675,2260,2260,2260,2260,0
|
|
20231108,172900,267277675,2260,2260,2260,2260,0
|
|
20231108,172800,267277675,2260,2260,2260,2260,0
|
|
20231108,172700,267277675,2260,2260,2260,2260,0
|
|
20231108,172600,267277675,2260,2260,2260,2260,0
|
|
20231108,172500,267277675,2260,2260,2260,2260,0
|
|
20231108,172400,267277675,2260,2260,2260,2260,5598
|
|
20231108,172300,267277675,2260,2260,2260,2260,0
|
|
20231108,172200,267277675,2260,2260,2260,2260,0
|
|
20231108,172100,267277675,2260,2260,2260,2260,0
|
|
20231108,172000,267277675,2260,2260,2260,2260,0
|
|
20231108,171900,267277675,2260,2260,2260,2260,0
|
|
20231108,171800,267277675,2260,2260,2260,2260,0
|
|
20231108,171700,267277675,2260,2260,2260,2260,0
|
|
20231108,171600,267277675,2260,2260,2260,2260,0
|
|
20231108,171500,267277675,2260,2260,2260,2260,0
|
|
20231108,171400,267277675,2260,2260,2260,2260,0
|
|
20231108,171300,267277675,2260,2260,2260,2260,0
|
|
20231108,171200,267277675,2260,2260,2260,2260,0
|
|
20231108,171100,267277675,2260,2260,2260,2260,0
|
|
20231108,171000,267277675,2260,2260,2260,2260,0
|
|
20231108,170900,267277675,2260,2260,2260,2260,0
|
|
20231108,170800,267277675,2260,2260,2260,2260,0
|
|
20231108,170700,267277675,2260,2260,2260,2260,0
|
|
20231108,170600,267277675,2260,2260,2260,2260,0
|
|
20231108,170500,267277675,2260,2260,2260,2260,0
|
|
20231108,170400,267277675,2260,2260,2260,2260,0
|
|
20231108,170300,267277675,2260,2260,2260,2260,0
|
|
20231108,170200,267277675,2260,2260,2260,2260,0
|
|
20231108,170100,267277675,2260,2260,2260,2260,0
|
|
20231108,170000,267277675,2260,2260,2260,2260,0
|
|
20231108,165900,267277675,2260,2260,2260,2260,0
|
|
20231108,165800,267277675,2260,2260,2260,2260,0
|
|
20231108,165700,267277675,2260,2260,2260,2260,0
|
|
20231108,165600,267277675,2260,2260,2260,2260,0
|
|
20231108,165500,267277675,2260,2260,2260,2260,0
|
|
20231108,165400,267277675,2260,2260,2260,2260,5598
|
|
20231108,165300,267277675,2260,2260,2260,2260,0
|
|
20231108,165200,267277675,2260,2260,2260,2260,0
|
|
20231108,165100,267277675,2260,2260,2260,2260,0
|
|
20231108,165000,267277675,2260,2260,2260,2260,0
|
|
20231108,164900,267277675,2260,2260,2260,2260,0
|
|
20231108,164800,267277675,2260,2260,2260,2260,0
|
|
20231108,164700,267277675,2260,2260,2260,2260,0
|
|
20231108,164600,267277675,2260,2260,2260,2260,0
|
|
20231108,164500,267277675,2260,2260,2260,2260,0
|
|
20231108,164400,267277675,2260,2260,2260,2260,0
|
|
20231108,164300,267277675,2260,2260,2260,2260,0
|
|
20231108,164200,267277675,2260,2260,2260,2260,0
|
|
20231108,164100,267277675,2260,2260,2260,2260,0
|
|
20231108,164000,267277675,2260,2260,2260,2260,0
|
|
20231108,163900,267277675,2260,2260,2260,2260,0
|
|
20231108,163800,267277675,2260,2260,2260,2260,0
|
|
20231108,163700,267277675,2260,2260,2260,2260,0
|
|
20231108,163600,267277675,2260,2260,2260,2260,0
|
|
20231108,163500,267277675,2260,2260,2260,2260,0
|
|
20231108,163400,267277675,2260,2260,2260,2260,0
|
|
20231108,163300,267277675,2260,2260,2260,2260,0
|
|
20231108,163200,267277675,2260,2260,2260,2260,0
|
|
20231108,163100,267277675,2260,2260,2260,2260,0
|
|
20231108,163000,267277675,2260,2260,2260,2260,0
|
|
20231108,162900,267277675,2260,2260,2260,2260,0
|
|
20231108,162800,267277675,2260,2260,2260,2260,0
|
|
20231108,162700,267277675,2260,2260,2260,2260,0
|
|
20231108,162600,267277675,2260,2260,2260,2260,0
|
|
20231108,162500,267277675,2260,2260,2260,2260,0
|
|
20231108,162400,267277675,2260,2260,2260,2260,5598
|
|
20231108,162300,267277675,2260,2260,2260,2260,0
|
|
20231108,162200,267277675,2260,2260,2260,2260,0
|
|
20231108,162100,267277675,2260,2260,2260,2260,0
|
|
20231108,162000,267277675,2260,2260,2260,2260,0
|
|
20231108,161900,267277675,2260,2260,2260,2260,0
|
|
20231108,161800,267277675,2260,2260,2260,2260,0
|
|
20231108,161700,267277675,2260,2260,2260,2260,0
|
|
20231108,161600,267277675,2260,2260,2260,2260,0
|
|
20231108,161500,267277675,2260,2260,2260,2260,0
|
|
20231108,161400,267277675,2260,2260,2260,2260,0
|
|
20231108,161300,267277675,2260,2260,2260,2260,0
|
|
20231108,161200,267277675,2260,2260,2260,2260,0
|
|
20231108,161100,267277675,2260,2260,2260,2260,0
|
|
20231108,161000,267277675,2260,2260,2260,2260,0
|
|
20231108,160900,267277675,2260,2260,2260,2260,0
|
|
20231108,160800,267277675,2260,2260,2260,2260,0
|
|
20231108,160700,267277675,2260,2260,2260,2260,0
|
|
20231108,160600,267277675,2260,2260,2260,2260,0
|
|
20231108,160500,267277675,2260,2260,2260,2260,0
|
|
20231108,160400,267277675,2260,2260,2260,2260,0
|
|
20231108,160300,267277675,2260,2260,2260,2260,0
|
|
20231108,160200,267277675,2260,2260,2260,2260,0
|
|
20231108,160100,267277675,2260,2260,2260,2260,0
|
|
20231108,160000,267277675,2260,2260,2260,2260,0
|
|
20231108,155900,267277675,2260,2260,2260,2260,0
|
|
20231108,155800,267277675,2260,2260,2260,2260,0
|
|
20231108,155700,267277675,2260,2260,2260,2260,0
|
|
20231108,155600,267277675,2260,2260,2260,2260,0
|
|
20231108,155500,267277675,2260,2260,2260,2260,0
|
|
20231108,155400,267277675,2260,2260,2260,2260,5598
|
|
20231108,155300,267277675,2260,2260,2260,2260,0
|
|
20231108,155200,267277675,2260,2260,2260,2260,0
|
|
20231108,155100,267277675,2260,2260,2260,2260,0
|
|
20231108,155000,267277675,2260,2260,2260,2260,0
|
|
20231108,154900,267277675,2260,2260,2260,2260,0
|
|
20231108,154800,267277675,2260,2260,2260,2260,0
|
|
20231108,154700,267277675,2260,2260,2260,2260,0
|
|
20231108,154600,267277675,2260,2260,2260,2260,0
|
|
20231108,154500,267277675,2260,2260,2260,2260,0
|
|
20231108,154400,267277675,2260,2260,2260,2260,0
|
|
20231108,154300,267277675,2260,2260,2260,2260,0
|
|
20231108,154200,267277675,2260,2260,2260,2260,0
|
|
20231108,154100,267277675,2260,2260,2260,2260,0
|
|
20231108,154000,267277675,2260,2260,2260,2260,0
|
|
20231108,153900,267277675,2260,2260,2260,2260,0
|
|
20231108,153800,267277675,2260,2260,2260,2260,0
|
|
20231108,153700,267277675,2260,2260,2260,2260,0
|
|
20231108,153600,267277675,2260,2260,2260,2260,0
|
|
20231108,153500,267277675,2260,2260,2260,2260,0
|
|
20231108,153400,267277675,2260,2260,2260,2260,0
|
|
20231108,153300,267277675,2260,2260,2260,2260,0
|
|
20231108,153200,267277675,2260,2260,2260,2260,0
|
|
20231108,153100,267277675,2260,2260,2260,2260,0
|
|
20231108,153000,267277675,2260,2260,2260,2260,5598
|
|
20231108,152900,254626195,2270,2270,2270,2270,0
|
|
20231108,152800,254626195,2270,2270,2270,2270,0
|
|
20231108,152700,254626195,2270,2270,2270,2270,0
|
|
20231108,152600,254626195,2270,2270,2270,2270,0
|
|
20231108,152500,254626195,2270,2270,2270,2270,0
|
|
20231108,152400,254626195,2270,2270,2270,2270,0
|
|
20231108,152300,254626195,2270,2270,2270,2270,0
|
|
20231108,152200,254626195,2270,2270,2270,2270,0
|
|
20231108,152100,254626195,2270,2270,2270,2270,0
|
|
20231108,152000,254626195,2270,2270,2270,2270,0
|
|
20231108,151900,254626195,2270,2270,2270,2260,1229
|
|
20231108,151800,251848175,2270,2265,2270,2265,112
|
|
20231108,151700,251594435,2270,2270,2270,2270,0
|
|
20231108,151600,251594435,2270,2270,2270,2265,21
|
|
20231108,151500,251546805,2265,2265,2270,2265,11
|
|
20231108,151400,251521870,2260,2265,2270,2260,997
|
|
20231108,151300,249268555,2265,2270,2270,2260,559
|
|
20231108,151200,248005155,2270,2260,2270,2260,4362
|
|
20231108,151100,238147000,2260,2260,2265,2255,489
|
|
20231108,151000,237042205,2265,2265,2275,2260,379
|
|
20231108,150900,236183800,2265,2265,2265,2260,1369
|
|
20231108,150800,233089560,2270,2265,2270,2265,101
|
|
20231108,150700,232860790,2265,2265,2265,2265,105
|
|
20231108,150600,232622965,2265,2265,2265,2265,0
|
|
20231108,150500,232622965,2265,2265,2265,2265,99
|
|
20231108,150400,232398730,2265,2265,2265,2265,0
|
|
20231108,150300,232398730,2265,2265,2265,2265,104
|
|
20231108,150200,232163170,2265,2265,2265,2265,0
|
|
20231108,150100,232163170,2265,2265,2265,2260,21
|
|
20231108,150000,232115615,2265,2265,2265,2265,1
|
|
20231108,145900,232113350,2265,2265,2265,2265,0
|
|
20231108,145800,232113350,2265,2265,2265,2265,0
|
|
20231108,145700,232113350,2265,2265,2265,2265,0
|
|
20231108,145600,232113350,2265,2265,2265,2265,27
|
|
20231108,145500,232052195,2260,2260,2260,2260,2
|
|
20231108,145400,232047675,2265,2265,2265,2265,9
|
|
20231108,145300,232027290,2260,2260,2260,2260,2
|
|
20231108,145200,232022770,2265,2265,2265,2265,2
|
|
20231108,145100,232018240,2265,2265,2265,2265,6
|
|
20231108,145000,232004650,2265,2265,2265,2265,0
|
|
20231108,144900,232004650,2265,2265,2265,2265,0
|
|
20231108,144800,232004650,2265,2265,2265,2265,0
|
|
20231108,144700,232004650,2265,2265,2265,2265,109
|
|
20231108,144600,231757765,2265,2265,2265,2265,147
|
|
20231108,144500,231424810,2265,2265,2265,2265,0
|
|
20231108,144400,231424810,2265,2265,2265,2265,0
|
|
20231108,144300,231424810,2265,2265,2265,2265,0
|
|
20231108,144200,231424810,2265,2265,2265,2265,100
|
|
20231108,144100,231198310,2265,2265,2265,2265,0
|
|
20231108,144000,231198310,2265,2265,2265,2265,844
|
|
20231108,143900,229286650,2270,2270,2270,2270,26
|
|
20231108,143800,229227630,2280,2280,2280,2280,1
|
|
20231108,143700,229225350,2270,2270,2270,2270,0
|
|
20231108,143600,229225350,2270,2270,2270,2270,2030
|
|
20231108,143500,224617250,2275,2275,2275,2275,6
|
|
20231108,143400,224603600,2270,2270,2270,2270,9
|
|
20231108,143300,224583170,2270,2270,2270,2270,0
|
|
20231108,143200,224583170,2270,2270,2270,2270,0
|
|
20231108,143100,224583170,2270,2270,2270,2270,0
|
|
20231108,143000,224583170,2270,2270,2270,2270,100
|
|
20231108,142900,224356170,2285,2265,2285,2265,2051
|
|
20231108,142800,219685225,2260,2260,2260,2260,893
|
|
20231108,142700,217667045,2260,2260,2260,2260,1
|
|
20231108,142600,217664785,2265,2265,2265,2265,1
|
|
20231108,142500,217662520,2265,2260,2265,2260,3
|
|
20231108,142400,217655735,2260,2265,2265,2260,951
|
|
20231108,142300,215501940,2270,2270,2270,2270,0
|
|
20231108,142200,215501940,2270,2270,2270,2270,1804
|
|
20231108,142100,211406860,2270,2270,2270,2270,0
|
|
20231108,142000,211406860,2270,2270,2270,2270,0
|
|
20231108,141900,211406860,2270,2275,2275,2270,250
|
|
20231108,141800,210839110,2275,2275,2275,2275,0
|
|
20231108,141700,210839110,2275,2275,2275,2275,27
|
|
20231108,141600,210777685,2275,2275,2275,2275,15
|
|
20231108,141500,210743560,2275,2275,2275,2275,26
|
|
20231108,141400,210684410,2275,2275,2275,2275,10
|
|
20231108,141300,210661660,2275,2275,2275,2275,1432
|
|
20231108,141200,207403860,2280,2280,2280,2280,16
|
|
20231108,141100,207367380,2280,2280,2280,2280,100
|
|
20231108,141000,207139380,2280,2280,2280,2280,0
|
|
20231108,140900,207139380,2280,2280,2280,2280,1581
|
|
20231108,140800,203534700,2285,2285,2285,2285,200
|
|
20231108,140700,203077700,2290,2290,2290,2290,0
|
|
20231108,140600,203077700,2290,2290,2290,2290,9
|
|
20231108,140500,203057090,2290,2290,2290,2290,0
|
|
20231108,140400,203057090,2290,2285,2290,2285,500
|
|
20231108,140300,201913585,2285,2285,2285,2285,40
|
|
20231108,140200,201822185,2285,2285,2285,2285,0
|
|
20231108,140100,201822185,2285,2285,2285,2285,35
|
|
20231108,140000,201742210,2285,2285,2285,2285,0
|
|
20231108,135900,201742210,2285,2285,2285,2285,132
|
|
20231108,135800,201440590,2285,2285,2285,2285,0
|
|
20231108,135700,201440590,2285,2285,2285,2285,51
|
|
20231108,135600,201324055,2280,2280,2280,2280,2
|
|
20231108,135500,201319495,2280,2280,2280,2280,0
|
|
20231108,135400,201319495,2280,2280,2280,2280,2
|
|
20231108,135300,201314935,2285,2285,2285,2285,0
|
|
20231108,135200,201314935,2285,2285,2285,2285,1
|
|
20231108,135100,201312650,2280,2280,2280,2280,2
|
|
20231108,135000,201308090,2280,2280,2280,2280,0
|
|
20231108,134900,201308090,2280,2280,2280,2280,2
|
|
20231108,134800,201303530,2280,2280,2280,2280,0
|
|
20231108,134700,201303530,2280,2280,2280,2280,2
|
|
20231108,134600,201298970,2280,2280,2280,2280,0
|
|
20231108,134500,201298970,2280,2280,2280,2280,0
|
|
20231108,134400,201298970,2280,2280,2280,2280,0
|
|
20231108,134300,201298970,2280,2280,2280,2280,2
|
|
20231108,134200,201294410,2280,2280,2280,2280,0
|
|
20231108,134100,201294410,2280,2280,2280,2280,0
|
|
20231108,134000,201294410,2280,2280,2280,2280,0
|
|
20231108,133900,201294410,2280,2280,2280,2280,2
|
|
20231108,133800,201289850,2280,2280,2280,2280,102
|
|
20231108,133700,201057290,2280,2280,2280,2280,0
|
|
20231108,133600,201057290,2280,2280,2280,2280,2
|
|
20231108,133500,201052730,2280,2280,2280,2280,0
|
|
20231108,133400,201052730,2280,2280,2280,2280,8211
|
|
20231108,133300,182331650,2280,2280,2280,2280,0
|
|
20231108,133200,182331650,2280,2280,2280,2280,0
|
|
20231108,133100,182331650,2280,2280,2280,2280,0
|
|
20231108,133000,182331650,2280,2280,2280,2280,0
|
|
20231108,132900,182331650,2280,2280,2280,2280,1070
|
|
20231108,132800,179892050,2285,2285,2285,2285,1163
|
|
20231108,132700,177234595,2290,2290,2290,2290,0
|
|
20231108,132600,177234595,2290,2290,2290,2290,0
|
|
20231108,132500,177234595,2290,2290,2290,2290,2421
|
|
20231108,132400,171690505,2290,2290,2290,2290,0
|
|
20231108,132300,171690505,2290,2290,2290,2290,0
|
|
20231108,132200,171690505,2290,2290,2290,2290,0
|
|
20231108,132100,171690505,2290,2290,2290,2290,0
|
|
20231108,132000,171690505,2290,2290,2290,2290,0
|
|
20231108,131900,171690505,2290,2290,2290,2290,2192
|
|
20231108,131800,166670825,2290,2290,2290,2290,1887
|
|
20231108,131700,162349595,2290,2290,2290,2290,9
|
|
20231108,131600,162328985,2295,2295,2295,2295,0
|
|
20231108,131500,162328985,2295,2295,2295,2295,0
|
|
20231108,131400,162328985,2295,2295,2295,2295,0
|
|
20231108,131300,162328985,2295,2295,2295,2295,0
|
|
20231108,131200,162328985,2295,2295,2295,2295,0
|
|
20231108,131100,162328985,2295,2295,2295,2295,1
|
|
20231108,131000,162326690,2285,2285,2285,2285,0
|
|
20231108,130900,162326690,2285,2295,2295,2285,165
|
|
20231108,130800,161949655,2285,2285,2285,2285,0
|
|
20231108,130700,161949655,2285,2285,2285,2285,6
|
|
20231108,130600,161935945,2290,2290,2290,2290,0
|
|
20231108,130500,161935945,2290,2290,2290,2290,1
|
|
20231108,130400,161933655,2290,2290,2290,2290,2
|
|
20231108,130300,161929075,2285,2285,2285,2285,1000
|
|
20231108,130200,159644075,2285,2285,2285,2285,1
|
|
20231108,130100,159641790,2280,2280,2280,2280,160
|
|
20231108,130000,159276990,2280,2280,2280,2280,287
|
|
20231108,125900,158622630,2285,2285,2285,2285,0
|
|
20231108,125800,158622630,2285,2285,2285,2285,0
|
|
20231108,125700,158622630,2285,2285,2285,2285,0
|
|
20231108,125600,158622630,2285,2285,2285,2280,48
|
|
20231108,125500,158512990,2285,2285,2285,2285,1283
|
|
20231108,125400,155581335,2295,2295,2295,2295,0
|
|
20231108,125300,155581335,2295,2295,2295,2295,70
|
|
20231108,125200,155420685,2300,2300,2300,2300,0
|
|
20231108,125100,155420685,2300,2300,2300,2300,0
|
|
20231108,125000,155420685,2300,2300,2300,2300,0
|
|
20231108,124900,155420685,2300,2295,2300,2295,217
|
|
20231108,124800,154922105,2300,2300,2300,2300,0
|
|
20231108,124700,154922105,2300,2300,2300,2300,0
|
|
20231108,124600,154922105,2300,2300,2300,2300,0
|
|
20231108,124500,154922105,2300,2300,2300,2300,0
|
|
20231108,124400,154922105,2300,2300,2300,2300,0
|
|
20231108,124300,154922105,2300,2300,2300,2300,0
|
|
20231108,124200,154922105,2300,2300,2300,2300,0
|
|
20231108,124100,154922105,2300,2300,2300,2300,0
|
|
20231108,124000,154922105,2300,2285,2300,2285,16
|
|
20231108,123900,154885420,2285,2285,2285,2285,0
|
|
20231108,123800,154885420,2285,2285,2285,2285,0
|
|
20231108,123700,154885420,2285,2285,2285,2285,0
|
|
20231108,123600,154885420,2285,2285,2285,2285,0
|
|
20231108,123500,154885420,2285,2285,2285,2285,1321
|
|
20231108,123400,151866935,2285,2285,2285,2285,0
|
|
20231108,123300,151866935,2285,2285,2285,2285,0
|
|
20231108,123200,151866935,2285,2285,2285,2285,0
|
|
20231108,123100,151866935,2285,2285,2285,2285,0
|
|
20231108,123000,151866935,2285,2285,2285,2285,0
|
|
20231108,122900,151866935,2285,2285,2285,2285,0
|
|
20231108,122800,151866935,2285,2285,2285,2285,0
|
|
20231108,122700,151866935,2285,2285,2285,2285,0
|
|
20231108,122600,151866935,2285,2285,2285,2285,105
|
|
20231108,122500,151627010,2290,2290,2290,2290,55
|
|
20231108,122400,151501060,2295,2295,2295,2295,0
|
|
20231108,122300,151501060,2295,2295,2295,2295,0
|
|
20231108,122200,151501060,2295,2295,2295,2295,0
|
|
20231108,122100,151501060,2295,2295,2295,2295,30
|
|
20231108,122000,151432210,2295,2295,2295,2295,0
|
|
20231108,121900,151432210,2295,2295,2295,2295,0
|
|
20231108,121800,151432210,2295,2295,2295,2295,0
|
|
20231108,121700,151432210,2295,2295,2295,2295,0
|
|
20231108,121600,151432210,2295,2305,2305,2290,10
|
|
20231108,121500,151409235,2305,2305,2305,2305,162
|
|
20231108,121400,151035825,2305,2285,2305,2285,44
|
|
20231108,121300,150934425,2310,2290,2310,2290,7
|
|
20231108,121200,150918335,2290,2290,2290,2290,0
|
|
20231108,121100,150918335,2290,2290,2290,2290,0
|
|
20231108,121000,150918335,2290,2290,2290,2290,0
|
|
20231108,120900,150918335,2290,2290,2290,2290,2195
|
|
20231108,120800,145891785,2290,2290,2290,2285,4547
|
|
20231108,120700,135497630,2290,2305,2305,2290,2858
|
|
20231108,120600,128943645,2315,2315,2315,2315,0
|
|
20231108,120500,128943645,2315,2315,2315,2315,1
|
|
20231108,120400,128941330,2310,2310,2310,2310,1000
|
|
20231108,120300,126631330,2310,2310,2310,2310,10
|
|
20231108,120200,126608230,2305,2305,2310,2305,4
|
|
20231108,120100,126599005,2310,2310,2310,2310,15
|
|
20231108,120000,126564355,2310,2310,2310,2310,5
|
|
20231108,115900,126552805,2310,2310,2310,2310,1001
|
|
20231108,115800,124240495,2305,2305,2305,2305,0
|
|
20231108,115700,124240495,2305,2305,2305,2305,0
|
|
20231108,115600,124240495,2305,2305,2305,2305,258
|
|
20231108,115500,123645805,2305,2305,2305,2305,0
|
|
20231108,115400,123645805,2305,2305,2305,2305,4
|
|
20231108,115300,123636585,2305,2305,2305,2305,0
|
|
20231108,115200,123636585,2305,2305,2305,2305,200
|
|
20231108,115100,123175585,2305,2305,2305,2305,1
|
|
20231108,115000,123173280,2305,2300,2305,2300,1396
|
|
20231108,114900,119956705,2300,2300,2300,2300,0
|
|
20231108,114800,119956705,2300,2305,2305,2300,2823
|
|
20231108,114700,113463800,2300,2295,2300,2295,1762
|
|
20231108,114600,109413820,2290,2290,2290,2290,0
|
|
20231108,114500,109413820,2290,2290,2290,2290,0
|
|
20231108,114400,109413820,2290,2290,2290,2290,2
|
|
20231108,114300,109409240,2290,2290,2290,2290,2
|
|
20231108,114200,109404660,2290,2290,2290,2290,2
|
|
20231108,114100,109400080,2290,2290,2290,2290,2
|
|
20231108,114000,109395500,2290,2290,2290,2290,0
|
|
20231108,113900,109395500,2290,2290,2290,2290,0
|
|
20231108,113800,109395500,2290,2290,2290,2290,0
|
|
20231108,113700,109395500,2290,2290,2290,2290,173
|
|
20231108,113600,108999330,2290,2290,2290,2290,2
|
|
20231108,113500,108994750,2290,2290,2290,2290,0
|
|
20231108,113400,108994750,2290,2290,2290,2290,2
|
|
20231108,113300,108990170,2290,2290,2290,2290,2
|
|
20231108,113200,108985590,2290,2290,2290,2290,0
|
|
20231108,113100,108985590,2290,2290,2290,2290,2
|
|
20231108,113000,108981010,2290,2290,2290,2290,2
|
|
20231108,112900,108976430,2290,2290,2290,2290,2
|
|
20231108,112800,108971850,2290,2290,2290,2290,2
|
|
20231108,112700,108967270,2290,2290,2290,2290,2
|
|
20231108,112600,108962690,2290,2290,2290,2290,2
|
|
20231108,112500,108958110,2295,2295,2295,2295,0
|
|
20231108,112400,108958110,2295,2295,2295,2295,524
|
|
20231108,112300,107755530,2295,2295,2295,2295,0
|
|
20231108,112200,107755530,2295,2295,2295,2295,0
|
|
20231108,112100,107755530,2295,2295,2295,2295,0
|
|
20231108,112000,107755530,2295,2295,2295,2295,2
|
|
20231108,111900,107750940,2295,2295,2295,2295,0
|
|
20231108,111800,107750940,2295,2295,2295,2295,0
|
|
20231108,111700,107750940,2295,2295,2295,2295,2
|
|
20231108,111600,107746350,2290,2290,2290,2290,2
|
|
20231108,111500,107741770,2290,2290,2290,2290,18
|
|
20231108,111400,107700550,2290,2290,2290,2290,0
|
|
20231108,111300,107700550,2290,2290,2290,2290,2
|
|
20231108,111200,107695970,2300,2300,2300,2300,0
|
|
20231108,111100,107695970,2300,2295,2300,2295,503
|
|
20231108,111000,106539080,2295,2295,2295,2295,500
|
|
20231108,110900,105391580,2300,2300,2300,2300,0
|
|
20231108,110800,105391580,2300,2300,2300,2300,0
|
|
20231108,110700,105391580,2300,2300,2300,2300,0
|
|
20231108,110600,105391580,2300,2295,2300,2295,13
|
|
20231108,110500,105361740,2295,2295,2295,2295,15
|
|
20231108,110400,105327315,2295,2295,2295,2295,45
|
|
20231108,110300,105224040,2295,2295,2295,2295,1001
|
|
20231108,110200,102926745,2295,2295,2295,2295,1
|
|
20231108,110100,102924450,2290,2290,2290,2290,2
|
|
20231108,110000,102919870,2295,2295,2295,2295,1187
|
|
20231108,105900,100195705,2295,2290,2295,2290,104
|
|
20231108,105800,99957035,2290,2295,2295,2290,58
|
|
20231108,105700,99824115,2295,2295,2295,2295,0
|
|
20231108,105600,99824115,2295,2295,2295,2295,0
|
|
20231108,105500,99824115,2295,2295,2295,2295,206
|
|
20231108,105400,99351345,2290,2290,2290,2290,0
|
|
20231108,105300,99351345,2290,2290,2290,2290,0
|
|
20231108,105200,99351345,2290,2290,2290,2290,0
|
|
20231108,105100,99351345,2290,2290,2290,2290,1
|
|
20231108,105000,99349055,2290,2290,2290,2290,0
|
|
20231108,104900,99349055,2290,2290,2290,2290,0
|
|
20231108,104800,99349055,2290,2290,2290,2290,19
|
|
20231108,104700,99305545,2290,2290,2290,2290,22
|
|
20231108,104600,99255165,2290,2290,2290,2290,30
|
|
20231108,104500,99186465,2295,2295,2295,2295,300
|
|
20231108,104400,98497965,2295,2295,2295,2295,100
|
|
20231108,104300,98268465,2290,2290,2290,2285,11
|
|
20231108,104200,98243280,2285,2285,2285,2285,0
|
|
20231108,104100,98243280,2285,2285,2285,2285,0
|
|
20231108,104000,98243280,2285,2285,2285,2285,30
|
|
20231108,103900,98174730,2285,2285,2285,2285,0
|
|
20231108,103800,98174730,2285,2285,2285,2285,0
|
|
20231108,103700,98174730,2285,2285,2285,2285,0
|
|
20231108,103600,98174730,2285,2285,2285,2285,7
|
|
20231108,103500,98158735,2285,2285,2285,2285,10
|
|
20231108,103400,98135885,2290,2290,2290,2290,0
|
|
20231108,103300,98135885,2290,2290,2290,2290,0
|
|
20231108,103200,98135885,2290,2290,2290,2290,0
|
|
20231108,103100,98135885,2290,2290,2290,2290,46
|
|
20231108,103000,98030545,2290,2290,2290,2290,74
|
|
20231108,102900,97861085,2285,2285,2285,2285,0
|
|
20231108,102800,97861085,2285,2285,2285,2285,0
|
|
20231108,102700,97861085,2285,2285,2285,2285,500
|
|
20231108,102600,96718585,2290,2290,2290,2290,1
|
|
20231108,102500,96716295,2290,2295,2295,2285,53
|
|
20231108,102400,96594680,2290,2290,2290,2290,142
|
|
20231108,102300,96269500,2290,2290,2290,2290,95
|
|
20231108,102200,96051950,2290,2290,2290,2290,0
|
|
20231108,102100,96051950,2290,2290,2290,2290,0
|
|
20231108,102000,96051950,2290,2290,2290,2290,0
|
|
20231108,101900,96051950,2290,2290,2290,2290,647
|
|
20231108,101800,94570320,2290,2290,2290,2290,0
|
|
20231108,101700,94570320,2290,2290,2290,2290,0
|
|
20231108,101600,94570320,2290,2290,2290,2290,10
|
|
20231108,101500,94547420,2295,2295,2295,2295,0
|
|
20231108,101400,94547420,2295,2295,2295,2295,0
|
|
20231108,101300,94547420,2295,2295,2295,2295,145
|
|
20231108,101200,94214645,2295,2295,2295,2295,0
|
|
20231108,101100,94214645,2295,2295,2295,2295,0
|
|
20231108,101000,94214645,2295,2295,2295,2295,7
|
|
20231108,100900,94198580,2290,2290,2290,2290,0
|
|
20231108,100800,94198580,2290,2290,2290,2290,0
|
|
20231108,100700,94198580,2290,2290,2290,2290,11
|
|
20231108,100600,94173390,2295,2295,2295,2295,2
|
|
20231108,100500,94168800,2285,2285,2285,2285,50
|
|
20231108,100400,94054550,2285,2285,2285,2285,0
|
|
20231108,100300,94054550,2285,2285,2285,2285,307
|
|
20231108,100200,93353055,2285,2285,2285,2285,416
|
|
20231108,100100,92402495,2285,2290,2295,2285,67
|
|
20231108,100000,92249065,2290,2290,2290,2290,0
|
|
20231108,095900,92249065,2290,2290,2290,2290,0
|
|
20231108,095800,92249065,2290,2295,2295,2290,609
|
|
20231108,095700,90854305,2300,2300,2300,2300,0
|
|
20231108,095600,90854305,2300,2300,2300,2300,0
|
|
20231108,095500,90854305,2300,2300,2300,2300,0
|
|
20231108,095400,90854305,2300,2300,2300,2300,429
|
|
20231108,095300,89867605,2300,2300,2300,2300,5
|
|
20231108,095200,89856105,2300,2300,2300,2300,0
|
|
20231108,095100,89856105,2300,2300,2300,2300,0
|
|
20231108,095000,89856105,2300,2300,2300,2300,201
|
|
20231108,094900,89393805,2300,2300,2300,2300,0
|
|
20231108,094800,89393805,2300,2300,2300,2300,0
|
|
20231108,094700,89393805,2300,2300,2300,2300,20
|
|
20231108,094600,89347805,2305,2305,2305,2305,423
|
|
20231108,094500,88372790,2305,2310,2310,2305,81
|
|
20231108,094400,88186080,2310,2310,2315,2310,2552
|
|
20231108,094300,82290570,2315,2310,2315,2310,1081
|
|
20231108,094200,79793330,2315,2315,2315,2310,751
|
|
20231108,094100,78058340,2315,2305,2315,2300,1778
|
|
20231108,094000,73955645,2305,2300,2305,2300,331
|
|
20231108,093900,73194320,2300,2300,2300,2300,2538
|
|
20231108,093800,67356920,2295,2300,2300,2295,1517
|
|
20231108,093700,63870395,2300,2300,2300,2300,3005
|
|
20231108,093600,56958895,2300,2300,2300,2300,2000
|
|
20231108,093500,52358895,2300,2295,2300,2295,8
|
|
20231108,093400,52340530,2295,2295,2295,2295,28
|
|
20231108,093300,52276270,2295,2295,2295,2295,657
|
|
20231108,093200,50768455,2300,2300,2300,2300,903
|
|
20231108,093100,48691555,2295,2295,2295,2295,1943
|
|
20231108,093000,44232370,2285,2285,2285,2285,0
|
|
20231108,092900,44232370,2285,2285,2285,2285,10
|
|
20231108,092800,44209520,2285,2290,2290,2285,3030
|
|
20231108,092700,37281275,2290,2290,2295,2290,861
|
|
20231108,092600,35307085,2290,2290,2290,2290,200
|
|
20231108,092500,34849085,2290,2290,2290,2290,50
|
|
20231108,092400,34734585,2290,2290,2290,2290,2
|
|
20231108,092300,34730005,2285,2285,2285,2285,307
|
|
20231108,092200,34028510,2285,2285,2285,2285,783
|
|
20231108,092100,32239355,2285,2285,2285,2285,300
|
|
20231108,092000,31553855,2285,2285,2285,2285,68
|
|
20231108,091900,31398475,2285,2285,2285,2285,17
|
|
20231108,091800,31359630,2285,2280,2285,2280,101
|
|
20231108,091700,31129345,2280,2280,2280,2280,285
|
|
20231108,091600,30479545,2280,2280,2280,2280,0
|
|
20231108,091500,30479545,2280,2280,2280,2280,0
|
|
20231108,091400,30479545,2280,2280,2280,2280,44
|
|
20231108,091300,30379225,2280,2275,2280,2275,86
|
|
20231108,091200,30183395,2280,2280,2280,2280,40
|
|
20231108,091100,30092195,2285,2280,2285,2280,938
|
|
20231108,091000,27953550,2280,2280,2280,2280,1801
|
|
20231108,090900,23847270,2285,2285,2285,2285,360
|
|
20231108,090800,23024670,2290,2290,2290,2290,0
|
|
20231108,090700,23024670,2290,2290,2290,2290,2
|
|
20231108,090600,23020090,2290,2290,2290,2290,1552
|
|
20231108,090500,19466010,2295,2295,2300,2295,1567
|
|
20231108,090400,15869740,2290,2290,2290,2290,2763
|
|
20231108,090300,9542470,2290,2290,2295,2290,640
|
|
20231108,090200,8075835,2285,2285,2285,2285,835
|
|
20231108,090100,6167860,2285,2290,2290,2280,1105
|
|
20231108,090000,3639945,2285,2285,2285,2270,1593
|