626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192300,171603135,2160,2160,2160,2160,1540
|
|
20231113,192200,171603135,2160,2160,2160,2160,0
|
|
20231113,192100,171603135,2160,2160,2160,2160,0
|
|
20231113,192000,171603135,2160,2160,2160,2160,0
|
|
20231113,191900,171603135,2160,2160,2160,2160,0
|
|
20231113,191800,171603135,2160,2160,2160,2160,0
|
|
20231113,191700,171603135,2160,2160,2160,2160,0
|
|
20231113,191600,171603135,2160,2160,2160,2160,0
|
|
20231113,191500,171603135,2160,2160,2160,2160,0
|
|
20231113,191400,171603135,2160,2160,2160,2160,0
|
|
20231113,191300,171603135,2160,2160,2160,2160,0
|
|
20231113,191200,171603135,2160,2160,2160,2160,0
|
|
20231113,191100,171603135,2160,2160,2160,2160,0
|
|
20231113,191000,171603135,2160,2160,2160,2160,0
|
|
20231113,190900,171603135,2160,2160,2160,2160,0
|
|
20231113,190800,171603135,2160,2160,2160,2160,0
|
|
20231113,190700,171603135,2160,2160,2160,2160,0
|
|
20231113,190600,171603135,2160,2160,2160,2160,0
|
|
20231113,190500,171603135,2160,2160,2160,2160,0
|
|
20231113,190400,171603135,2160,2160,2160,2160,0
|
|
20231113,190300,171603135,2160,2160,2160,2160,0
|
|
20231113,190200,171603135,2160,2160,2160,2160,0
|
|
20231113,190100,171603135,2160,2160,2160,2160,0
|
|
20231113,190000,171603135,2160,2160,2160,2160,0
|
|
20231113,185900,171603135,2160,2160,2160,2160,0
|
|
20231113,185800,171603135,2160,2160,2160,2160,0
|
|
20231113,185700,171603135,2160,2160,2160,2160,0
|
|
20231113,185600,171603135,2160,2160,2160,2160,0
|
|
20231113,185500,171603135,2160,2160,2160,2160,0
|
|
20231113,185400,171603135,2160,2160,2160,2160,0
|
|
20231113,185300,171603135,2160,2160,2160,2160,1540
|
|
20231113,185200,171603135,2160,2160,2160,2160,0
|
|
20231113,185100,171603135,2160,2160,2160,2160,0
|
|
20231113,185000,171603135,2160,2160,2160,2160,0
|
|
20231113,184900,171603135,2160,2160,2160,2160,0
|
|
20231113,184800,171603135,2160,2160,2160,2160,0
|
|
20231113,184700,171603135,2160,2160,2160,2160,0
|
|
20231113,184600,171603135,2160,2160,2160,2160,0
|
|
20231113,184500,171603135,2160,2160,2160,2160,0
|
|
20231113,184400,171603135,2160,2160,2160,2160,0
|
|
20231113,184300,171603135,2160,2160,2160,2160,0
|
|
20231113,184200,171603135,2160,2160,2160,2160,0
|
|
20231113,184100,171603135,2160,2160,2160,2160,0
|
|
20231113,184000,171603135,2160,2160,2160,2160,0
|
|
20231113,183900,171603135,2160,2160,2160,2160,0
|
|
20231113,183800,171603135,2160,2160,2160,2160,0
|
|
20231113,183700,171603135,2160,2160,2160,2160,0
|
|
20231113,183600,171603135,2160,2160,2160,2160,0
|
|
20231113,183500,171603135,2160,2160,2160,2160,0
|
|
20231113,183400,171603135,2160,2160,2160,2160,0
|
|
20231113,183300,171603135,2160,2160,2160,2160,0
|
|
20231113,183200,171603135,2160,2160,2160,2160,0
|
|
20231113,183100,171603135,2160,2160,2160,2160,0
|
|
20231113,183000,171603135,2160,2160,2160,2160,0
|
|
20231113,182900,171603135,2160,2160,2160,2160,0
|
|
20231113,182800,171603135,2160,2160,2160,2160,0
|
|
20231113,182700,171603135,2160,2160,2160,2160,0
|
|
20231113,182600,171603135,2160,2160,2160,2160,0
|
|
20231113,182500,171603135,2160,2160,2160,2160,0
|
|
20231113,182400,171603135,2160,2160,2160,2160,0
|
|
20231113,182300,171603135,2160,2160,2160,2160,1540
|
|
20231113,182200,171603135,2160,2160,2160,2160,0
|
|
20231113,182100,171603135,2160,2160,2160,2160,0
|
|
20231113,182000,171603135,2160,2160,2160,2160,0
|
|
20231113,181900,171603135,2160,2160,2160,2160,0
|
|
20231113,181800,171603135,2160,2160,2160,2160,0
|
|
20231113,181700,171603135,2160,2160,2160,2160,0
|
|
20231113,181600,171603135,2160,2160,2160,2160,0
|
|
20231113,181500,171603135,2160,2160,2160,2160,0
|
|
20231113,181400,171603135,2160,2160,2160,2160,0
|
|
20231113,181300,171603135,2160,2160,2160,2160,0
|
|
20231113,181200,171603135,2160,2160,2160,2160,0
|
|
20231113,181100,171603135,2160,2160,2160,2160,0
|
|
20231113,181000,171603135,2160,2160,2160,2160,0
|
|
20231113,180900,171603135,2160,2160,2160,2160,0
|
|
20231113,180800,171603135,2160,2160,2160,2160,0
|
|
20231113,180700,171603135,2160,2160,2160,2160,0
|
|
20231113,180600,171603135,2160,2160,2160,2160,0
|
|
20231113,180500,171603135,2160,2160,2160,2160,0
|
|
20231113,180400,171603135,2160,2160,2160,2160,0
|
|
20231113,180300,171603135,2160,2160,2160,2160,0
|
|
20231113,180200,171603135,2160,2160,2160,2160,0
|
|
20231113,180100,171603135,2160,2160,2160,2160,0
|
|
20231113,180000,171603135,2160,2160,2160,2160,0
|
|
20231113,175900,171603135,2160,2160,2160,2160,0
|
|
20231113,175800,171603135,2160,2160,2160,2160,0
|
|
20231113,175700,171603135,2160,2160,2160,2160,0
|
|
20231113,175600,171603135,2160,2160,2160,2160,0
|
|
20231113,175500,171603135,2160,2160,2160,2160,0
|
|
20231113,175400,171603135,2160,2160,2160,2160,0
|
|
20231113,175300,171603135,2160,2160,2160,2160,1540
|
|
20231113,175200,171603135,2160,2160,2160,2160,0
|
|
20231113,175100,171603135,2160,2160,2160,2160,0
|
|
20231113,175000,171603135,2160,2160,2160,2160,0
|
|
20231113,174900,171603135,2160,2160,2160,2160,0
|
|
20231113,174800,171603135,2160,2160,2160,2160,0
|
|
20231113,174700,171603135,2160,2160,2160,2160,0
|
|
20231113,174600,171603135,2160,2160,2160,2160,0
|
|
20231113,174500,171603135,2160,2160,2160,2160,0
|
|
20231113,174400,171603135,2160,2160,2160,2160,0
|
|
20231113,174300,171603135,2160,2160,2160,2160,0
|
|
20231113,174200,171603135,2160,2160,2160,2160,0
|
|
20231113,174100,171603135,2160,2160,2160,2160,0
|
|
20231113,174000,171603135,2160,2160,2160,2160,0
|
|
20231113,173900,171603135,2160,2160,2160,2160,0
|
|
20231113,173800,171603135,2160,2160,2160,2160,0
|
|
20231113,173700,171603135,2160,2160,2160,2160,0
|
|
20231113,173600,171603135,2160,2160,2160,2160,0
|
|
20231113,173500,171603135,2160,2160,2160,2160,0
|
|
20231113,173400,171603135,2160,2160,2160,2160,0
|
|
20231113,173300,171603135,2160,2160,2160,2160,0
|
|
20231113,173200,171603135,2160,2160,2160,2160,0
|
|
20231113,173100,171603135,2160,2160,2160,2160,0
|
|
20231113,173000,171603135,2160,2160,2160,2160,0
|
|
20231113,172900,171603135,2160,2160,2160,2160,0
|
|
20231113,172800,171603135,2160,2160,2160,2160,0
|
|
20231113,172700,171603135,2160,2160,2160,2160,0
|
|
20231113,172600,171603135,2160,2160,2160,2160,0
|
|
20231113,172500,171603135,2160,2160,2160,2160,0
|
|
20231113,172400,171603135,2160,2160,2160,2160,0
|
|
20231113,172300,171603135,2160,2160,2160,2160,1540
|
|
20231113,172200,171603135,2160,2160,2160,2160,0
|
|
20231113,172100,171603135,2160,2160,2160,2160,0
|
|
20231113,172000,171603135,2160,2160,2160,2160,0
|
|
20231113,171900,171603135,2160,2160,2160,2160,0
|
|
20231113,171800,171603135,2160,2160,2160,2160,0
|
|
20231113,171700,171603135,2160,2160,2160,2160,0
|
|
20231113,171600,171603135,2160,2160,2160,2160,0
|
|
20231113,171500,171603135,2160,2160,2160,2160,0
|
|
20231113,171400,171603135,2160,2160,2160,2160,0
|
|
20231113,171300,171603135,2160,2160,2160,2160,0
|
|
20231113,171200,171603135,2160,2160,2160,2160,0
|
|
20231113,171100,171603135,2160,2160,2160,2160,0
|
|
20231113,171000,171603135,2160,2160,2160,2160,0
|
|
20231113,170900,171603135,2160,2160,2160,2160,0
|
|
20231113,170800,171603135,2160,2160,2160,2160,0
|
|
20231113,170700,171603135,2160,2160,2160,2160,0
|
|
20231113,170600,171603135,2160,2160,2160,2160,0
|
|
20231113,170500,171603135,2160,2160,2160,2160,0
|
|
20231113,170400,171603135,2160,2160,2160,2160,0
|
|
20231113,170300,171603135,2160,2160,2160,2160,0
|
|
20231113,170200,171603135,2160,2160,2160,2160,0
|
|
20231113,170100,171603135,2160,2160,2160,2160,0
|
|
20231113,170000,171603135,2160,2160,2160,2160,0
|
|
20231113,165900,171603135,2160,2160,2160,2160,0
|
|
20231113,165800,171603135,2160,2160,2160,2160,0
|
|
20231113,165700,171603135,2160,2160,2160,2160,0
|
|
20231113,165600,171603135,2160,2160,2160,2160,0
|
|
20231113,165500,171603135,2160,2160,2160,2160,0
|
|
20231113,165400,171603135,2160,2160,2160,2160,0
|
|
20231113,165300,171603135,2160,2160,2160,2160,1540
|
|
20231113,165200,171603135,2160,2160,2160,2160,0
|
|
20231113,165100,171603135,2160,2160,2160,2160,0
|
|
20231113,165000,171603135,2160,2160,2160,2160,0
|
|
20231113,164900,171603135,2160,2160,2160,2160,0
|
|
20231113,164800,171603135,2160,2160,2160,2160,0
|
|
20231113,164700,171603135,2160,2160,2160,2160,0
|
|
20231113,164600,171603135,2160,2160,2160,2160,0
|
|
20231113,164500,171603135,2160,2160,2160,2160,0
|
|
20231113,164400,171603135,2160,2160,2160,2160,0
|
|
20231113,164300,171603135,2160,2160,2160,2160,0
|
|
20231113,164200,171603135,2160,2160,2160,2160,0
|
|
20231113,164100,171603135,2160,2160,2160,2160,0
|
|
20231113,164000,171603135,2160,2160,2160,2160,0
|
|
20231113,163900,171603135,2160,2160,2160,2160,0
|
|
20231113,163800,171603135,2160,2160,2160,2160,0
|
|
20231113,163700,171603135,2160,2160,2160,2160,0
|
|
20231113,163600,171603135,2160,2160,2160,2160,0
|
|
20231113,163500,171603135,2160,2160,2160,2160,0
|
|
20231113,163400,171603135,2160,2160,2160,2160,0
|
|
20231113,163300,171603135,2160,2160,2160,2160,0
|
|
20231113,163200,171603135,2160,2160,2160,2160,0
|
|
20231113,163100,171603135,2160,2160,2160,2160,0
|
|
20231113,163000,171603135,2160,2160,2160,2160,0
|
|
20231113,162900,171603135,2160,2160,2160,2160,0
|
|
20231113,162800,171603135,2160,2160,2160,2160,0
|
|
20231113,162700,171603135,2160,2160,2160,2160,0
|
|
20231113,162600,171603135,2160,2160,2160,2160,0
|
|
20231113,162500,171603135,2160,2160,2160,2160,0
|
|
20231113,162400,171603135,2160,2160,2160,2160,0
|
|
20231113,162300,171603135,2160,2160,2160,2160,1540
|
|
20231113,162200,171603135,2160,2160,2160,2160,0
|
|
20231113,162100,171603135,2160,2160,2160,2160,0
|
|
20231113,162000,171603135,2160,2160,2160,2160,0
|
|
20231113,161900,171603135,2160,2160,2160,2160,0
|
|
20231113,161800,171603135,2160,2160,2160,2160,0
|
|
20231113,161700,171603135,2160,2160,2160,2160,0
|
|
20231113,161600,171603135,2160,2160,2160,2160,0
|
|
20231113,161500,171603135,2160,2160,2160,2160,0
|
|
20231113,161400,171603135,2160,2160,2160,2160,0
|
|
20231113,161300,171603135,2160,2160,2160,2160,0
|
|
20231113,161200,171603135,2160,2160,2160,2160,0
|
|
20231113,161100,171603135,2160,2160,2160,2160,0
|
|
20231113,161000,171603135,2160,2160,2160,2160,0
|
|
20231113,160900,171603135,2160,2160,2160,2160,0
|
|
20231113,160800,171603135,2160,2160,2160,2160,0
|
|
20231113,160700,171603135,2160,2160,2160,2160,0
|
|
20231113,160600,171603135,2160,2160,2160,2160,0
|
|
20231113,160500,171603135,2160,2160,2160,2160,0
|
|
20231113,160400,171603135,2160,2160,2160,2160,0
|
|
20231113,160300,171603135,2160,2160,2160,2160,0
|
|
20231113,160200,171603135,2160,2160,2160,2160,0
|
|
20231113,160100,171603135,2160,2160,2160,2160,0
|
|
20231113,160000,171603135,2160,2160,2160,2160,0
|
|
20231113,155900,171603135,2160,2160,2160,2160,0
|
|
20231113,155800,171603135,2160,2160,2160,2160,0
|
|
20231113,155700,171603135,2160,2160,2160,2160,0
|
|
20231113,155600,171603135,2160,2160,2160,2160,0
|
|
20231113,155500,171603135,2160,2160,2160,2160,0
|
|
20231113,155400,171603135,2160,2160,2160,2160,0
|
|
20231113,155300,171603135,2160,2160,2160,2160,1540
|
|
20231113,155200,171603135,2160,2160,2160,2160,0
|
|
20231113,155100,171603135,2160,2160,2160,2160,0
|
|
20231113,155000,171603135,2160,2160,2160,2160,0
|
|
20231113,154900,171603135,2160,2160,2160,2160,0
|
|
20231113,154800,171603135,2160,2160,2160,2160,0
|
|
20231113,154700,171603135,2160,2160,2160,2160,0
|
|
20231113,154600,171603135,2160,2160,2160,2160,0
|
|
20231113,154500,171603135,2160,2160,2160,2160,0
|
|
20231113,154400,171603135,2160,2160,2160,2160,0
|
|
20231113,154300,171603135,2160,2160,2160,2160,0
|
|
20231113,154200,171603135,2160,2160,2160,2160,0
|
|
20231113,154100,171603135,2160,2160,2160,2160,0
|
|
20231113,154000,171603135,2160,2160,2160,2160,0
|
|
20231113,153900,171603135,2160,2160,2160,2160,0
|
|
20231113,153800,171603135,2160,2160,2160,2160,0
|
|
20231113,153700,171603135,2160,2160,2160,2160,0
|
|
20231113,153600,171603135,2160,2160,2160,2160,0
|
|
20231113,153500,171603135,2160,2160,2160,2160,0
|
|
20231113,153400,171603135,2160,2160,2160,2160,0
|
|
20231113,153300,171603135,2160,2160,2160,2160,0
|
|
20231113,153200,171603135,2160,2160,2160,2160,0
|
|
20231113,153100,171603135,2160,2160,2160,2160,0
|
|
20231113,153000,171603135,2160,2160,2160,2160,1540
|
|
20231113,152900,168276735,2165,2165,2165,2165,0
|
|
20231113,152800,168276735,2165,2165,2165,2165,0
|
|
20231113,152700,168276735,2165,2165,2165,2165,0
|
|
20231113,152600,168276735,2165,2165,2165,2165,0
|
|
20231113,152500,168276735,2165,2165,2165,2165,0
|
|
20231113,152400,168276735,2165,2165,2165,2165,0
|
|
20231113,152300,168276735,2165,2165,2165,2165,0
|
|
20231113,152200,168276735,2165,2165,2165,2165,0
|
|
20231113,152100,168276735,2165,2165,2165,2165,0
|
|
20231113,152000,168276735,2165,2165,2165,2165,0
|
|
20231113,151900,168276735,2165,2160,2165,2160,397
|
|
20231113,151800,167419210,2155,2155,2155,2155,1995
|
|
20231113,151700,163119985,2155,2155,2155,2155,405
|
|
20231113,151600,162247210,2155,2155,2155,2155,219
|
|
20231113,151500,161775265,2160,2160,2160,2160,1
|
|
20231113,151400,161773105,2155,2155,2155,2155,0
|
|
20231113,151300,161773105,2155,2155,2160,2150,4187
|
|
20231113,151200,152760220,2155,2155,2155,2155,5149
|
|
20231113,151100,141664125,2165,2165,2165,2155,389
|
|
20231113,151000,140825785,2160,2160,2165,2160,12
|
|
20231113,150900,140799840,2165,2160,2165,2160,2239
|
|
20231113,150800,135963580,2165,2165,2165,2165,0
|
|
20231113,150700,135963580,2165,2165,2165,2165,101
|
|
20231113,150600,135744915,2165,2165,2165,2160,3
|
|
20231113,150500,135738425,2165,2165,2165,2160,303
|
|
20231113,150400,135082435,2165,2165,2165,2165,1
|
|
20231113,150300,135080270,2165,2165,2165,2160,3
|
|
20231113,150200,135073780,2170,2170,2170,2170,0
|
|
20231113,150100,135073780,2170,2170,2170,2170,0
|
|
20231113,150000,135073780,2170,2170,2170,2170,0
|
|
20231113,145900,135073780,2170,2170,2170,2170,0
|
|
20231113,145800,135073780,2170,2170,2170,2170,0
|
|
20231113,145700,135073780,2170,2170,2170,2170,0
|
|
20231113,145600,135073780,2170,2170,2170,2160,13
|
|
20231113,145500,135045670,2170,2170,2170,2170,0
|
|
20231113,145400,135045670,2170,2170,2170,2170,1
|
|
20231113,145300,135043500,2165,2165,2165,2165,0
|
|
20231113,145200,135043500,2165,2165,2165,2165,0
|
|
20231113,145100,135043500,2165,2165,2165,2165,0
|
|
20231113,145000,135043500,2165,2165,2165,2165,3
|
|
20231113,144900,135037005,2165,2160,2165,2160,1801
|
|
20231113,144800,131146840,2170,2170,2170,2170,0
|
|
20231113,144700,131146840,2170,2170,2170,2170,0
|
|
20231113,144600,131146840,2170,2165,2170,2165,2
|
|
20231113,144500,131142505,2165,2165,2165,2165,6
|
|
20231113,144400,131129515,2170,2170,2170,2170,0
|
|
20231113,144300,131129515,2170,2170,2170,2170,0
|
|
20231113,144200,131129515,2170,2170,2170,2170,1
|
|
20231113,144100,131127345,2165,2165,2165,2165,1
|
|
20231113,144000,131125180,2165,2165,2165,2165,8
|
|
20231113,143900,131107860,2175,2175,2175,2175,0
|
|
20231113,143800,131107860,2175,2175,2175,2175,25
|
|
20231113,143700,131053485,2175,2175,2175,2175,1
|
|
20231113,143600,131051310,2175,2175,2175,2175,1001
|
|
20231113,143500,128874135,2175,2175,2175,2175,6
|
|
20231113,143400,128861085,2175,2175,2175,2175,0
|
|
20231113,143300,128861085,2175,2175,2175,2175,2
|
|
20231113,143200,128856735,2175,2175,2175,2175,2
|
|
20231113,143100,128852385,2175,2175,2175,2175,0
|
|
20231113,143000,128852385,2175,2175,2175,2175,0
|
|
20231113,142900,128852385,2175,2165,2175,2160,637
|
|
20231113,142800,127474930,2175,2175,2175,2175,462
|
|
20231113,142700,126470080,2175,2165,2175,2165,547
|
|
20231113,142600,125285815,2175,2175,2175,2175,0
|
|
20231113,142500,125285815,2175,2175,2175,2175,0
|
|
20231113,142400,125285815,2175,2175,2175,2175,0
|
|
20231113,142300,125285815,2175,2175,2175,2175,0
|
|
20231113,142200,125285815,2175,2175,2175,2175,1
|
|
20231113,142100,125283640,2175,2170,2175,2165,709
|
|
20231113,142000,123748615,2170,2170,2170,2170,3
|
|
20231113,141900,123742105,2170,2170,2170,2170,3
|
|
20231113,141800,123735595,2170,2170,2170,2170,1
|
|
20231113,141700,123733425,2170,2170,2170,2170,0
|
|
20231113,141600,123733425,2170,2170,2170,2170,0
|
|
20231113,141500,123733425,2170,2170,2170,2170,10
|
|
20231113,141400,123711725,2160,2160,2160,2160,0
|
|
20231113,141300,123711725,2160,2160,2160,2160,0
|
|
20231113,141200,123711725,2160,2160,2160,2160,0
|
|
20231113,141100,123711725,2160,2160,2160,2160,0
|
|
20231113,141000,123711725,2160,2160,2160,2160,0
|
|
20231113,140900,123711725,2160,2160,2160,2160,0
|
|
20231113,140800,123711725,2160,2160,2160,2160,0
|
|
20231113,140700,123711725,2160,2160,2160,2160,0
|
|
20231113,140600,123711725,2160,2160,2160,2160,0
|
|
20231113,140500,123711725,2160,2160,2160,2160,0
|
|
20231113,140400,123711725,2160,2160,2160,2160,0
|
|
20231113,140300,123711725,2160,2160,2160,2160,0
|
|
20231113,140200,123711725,2160,2160,2160,2160,0
|
|
20231113,140100,123711725,2160,2160,2160,2160,0
|
|
20231113,140000,123711725,2160,2160,2160,2160,40
|
|
20231113,135900,123625325,2160,2160,2160,2160,0
|
|
20231113,135800,123625325,2160,2160,2160,2160,48
|
|
20231113,135700,123521645,2160,2160,2160,2160,100
|
|
20231113,135600,123305645,2160,2160,2160,2160,0
|
|
20231113,135500,123305645,2160,2160,2160,2160,0
|
|
20231113,135400,123305645,2160,2160,2160,2160,0
|
|
20231113,135300,123305645,2160,2160,2160,2160,0
|
|
20231113,135200,123305645,2160,2160,2160,2160,0
|
|
20231113,135100,123305645,2160,2160,2160,2160,77
|
|
20231113,135000,123139325,2160,2160,2160,2160,10
|
|
20231113,134900,123117725,2160,2160,2160,2160,66
|
|
20231113,134800,122975165,2160,2160,2160,2160,300
|
|
20231113,134700,122327165,2170,2170,2170,2170,0
|
|
20231113,134600,122327165,2170,2160,2170,2160,417
|
|
20231113,134500,121425545,2165,2165,2165,2165,0
|
|
20231113,134400,121425545,2165,2165,2165,2165,0
|
|
20231113,134300,121425545,2165,2165,2165,2165,0
|
|
20231113,134200,121425545,2165,2165,2165,2165,100
|
|
20231113,134100,121209045,2170,2170,2170,2170,20
|
|
20231113,134000,121165645,2175,2175,2175,2175,0
|
|
20231113,133900,121165645,2175,2175,2175,2175,0
|
|
20231113,133800,121165645,2175,2175,2175,2175,1
|
|
20231113,133700,121163470,2160,2160,2160,2160,0
|
|
20231113,133600,121163470,2160,2165,2165,2160,935
|
|
20231113,133500,119142555,2165,2165,2165,2165,0
|
|
20231113,133400,119142555,2165,2165,2165,2165,0
|
|
20231113,133300,119142555,2165,2165,2165,2165,0
|
|
20231113,133200,119142555,2165,2165,2165,2165,0
|
|
20231113,133100,119142555,2165,2165,2165,2165,0
|
|
20231113,133000,119142555,2165,2165,2165,2165,0
|
|
20231113,132900,119142555,2165,2165,2165,2165,0
|
|
20231113,132800,119142555,2165,2165,2165,2165,41
|
|
20231113,132700,119053790,2165,2165,2165,2165,0
|
|
20231113,132600,119053790,2165,2160,2165,2160,171
|
|
20231113,132500,118684405,2160,2160,2160,2160,800
|
|
20231113,132400,116956405,2165,2165,2165,2165,8
|
|
20231113,132300,116939085,2165,2165,2165,2165,0
|
|
20231113,132200,116939085,2165,2165,2165,2165,0
|
|
20231113,132100,116939085,2165,2165,2165,2165,0
|
|
20231113,132000,116939085,2165,2165,2165,2165,435
|
|
20231113,131900,115997310,2165,2165,2165,2165,0
|
|
20231113,131800,115997310,2165,2165,2165,2165,0
|
|
20231113,131700,115997310,2165,2165,2165,2165,0
|
|
20231113,131600,115997310,2165,2165,2165,2165,0
|
|
20231113,131500,115997310,2165,2165,2165,2165,0
|
|
20231113,131400,115997310,2165,2165,2165,2165,0
|
|
20231113,131300,115997310,2165,2165,2165,2165,197
|
|
20231113,131200,115570805,2165,2165,2175,2165,601
|
|
20231113,131100,114269630,2165,2165,2165,2165,0
|
|
20231113,131000,114269630,2165,2165,2165,2165,2
|
|
20231113,130900,114265300,2165,2165,2165,2165,2
|
|
20231113,130800,114260970,2165,2165,2165,2165,20
|
|
20231113,130700,114217670,2165,2165,2165,2165,10
|
|
20231113,130600,114196020,2160,2165,2165,2160,344
|
|
20231113,130500,113452970,2165,2165,2165,2165,0
|
|
20231113,130400,113452970,2165,2165,2165,2165,1003
|
|
20231113,130300,111281475,2165,2165,2165,2165,0
|
|
20231113,130200,111281475,2165,2165,2165,2165,0
|
|
20231113,130100,111281475,2165,2165,2165,2165,107
|
|
20231113,130000,111049820,2165,2165,2165,2165,898
|
|
20231113,125900,109105650,2175,2175,2175,2175,0
|
|
20231113,125800,109105650,2175,2175,2175,2175,0
|
|
20231113,125700,109105650,2175,2175,2175,2175,100
|
|
20231113,125600,108888150,2165,2165,2165,2165,0
|
|
20231113,125500,108888150,2165,2170,2170,2165,118
|
|
20231113,125400,108632580,2175,2175,2175,2175,0
|
|
20231113,125300,108632580,2175,2175,2175,2175,0
|
|
20231113,125200,108632580,2175,2175,2175,2175,4
|
|
20231113,125100,108623880,2175,2175,2175,2175,0
|
|
20231113,125000,108623880,2175,2175,2175,2175,1
|
|
20231113,124900,108621705,2175,2175,2175,2175,0
|
|
20231113,124800,108621705,2175,2175,2175,2175,0
|
|
20231113,124700,108621705,2175,2175,2175,2175,0
|
|
20231113,124600,108621705,2175,2175,2175,2175,0
|
|
20231113,124500,108621705,2175,2175,2175,2175,2
|
|
20231113,124400,108617355,2170,2170,2170,2165,583
|
|
20231113,124300,107354870,2175,2175,2175,2175,0
|
|
20231113,124200,107354870,2175,2175,2175,2175,80
|
|
20231113,124100,107180870,2175,2175,2175,2175,0
|
|
20231113,124000,107180870,2175,2175,2175,2175,0
|
|
20231113,123900,107180870,2175,2175,2175,2175,0
|
|
20231113,123800,107180870,2175,2175,2175,2175,0
|
|
20231113,123700,107180870,2175,2175,2175,2175,64
|
|
20231113,123600,107041670,2170,2170,2170,2170,0
|
|
20231113,123500,107041670,2170,2170,2170,2170,0
|
|
20231113,123400,107041670,2170,2170,2170,2165,77
|
|
20231113,123300,106874910,2170,2165,2170,2165,2858
|
|
20231113,123200,100686845,2165,2165,2165,2165,1000
|
|
20231113,123100,98521845,2165,2165,2165,2165,3
|
|
20231113,123000,98515350,2165,2165,2165,2165,0
|
|
20231113,122900,98515350,2165,2165,2165,2165,10
|
|
20231113,122800,98493700,2165,2165,2165,2165,800
|
|
20231113,122700,96761700,2165,2165,2165,2165,0
|
|
20231113,122600,96761700,2165,2165,2165,2165,0
|
|
20231113,122500,96761700,2165,2165,2165,2165,0
|
|
20231113,122400,96761700,2165,2165,2165,2165,0
|
|
20231113,122300,96761700,2165,2165,2165,2165,1
|
|
20231113,122200,96759535,2165,2165,2165,2165,10
|
|
20231113,122100,96737885,2165,2165,2165,2165,54
|
|
20231113,122000,96620975,2165,2165,2165,2165,1000
|
|
20231113,121900,94455975,2165,2170,2170,2165,5
|
|
20231113,121800,94445130,2170,2160,2170,2160,505
|
|
20231113,121700,93354320,2160,2160,2160,2160,26
|
|
20231113,121600,93298160,2170,2170,2170,2170,0
|
|
20231113,121500,93298160,2170,2170,2170,2170,0
|
|
20231113,121400,93298160,2170,2170,2170,2170,0
|
|
20231113,121300,93298160,2170,2160,2170,2160,691
|
|
20231113,121200,91805590,2160,2160,2160,2160,1410
|
|
20231113,121100,88759990,2170,2170,2170,2170,0
|
|
20231113,121000,88759990,2170,2170,2170,2170,1
|
|
20231113,120900,88757820,2170,2170,2170,2170,3
|
|
20231113,120800,88751310,2170,2160,2170,2160,1144
|
|
20231113,120700,86280140,2170,2170,2170,2165,3
|
|
20231113,120600,86273635,2165,2165,2175,2165,10
|
|
20231113,120500,86251965,2165,2165,2175,2165,7
|
|
20231113,120400,86236780,2175,2165,2175,2165,3
|
|
20231113,120300,86230275,2165,2170,2170,2165,21
|
|
20231113,120200,86184805,2180,2170,2180,2165,1360
|
|
20231113,120100,83235360,2175,2185,2185,2175,3
|
|
20231113,120000,83228815,2175,2185,2185,2175,10
|
|
20231113,115900,83207015,2175,2175,2190,2175,7
|
|
20231113,115800,83191750,2175,2190,2190,2175,5
|
|
20231113,115700,83180830,2175,2175,2175,2175,1
|
|
20231113,115600,83178655,2190,2175,2190,2170,61
|
|
20231113,115500,83046190,2175,2175,2190,2175,5
|
|
20231113,115400,83035300,2175,2175,2175,2175,1
|
|
20231113,115300,83033125,2195,2175,2195,2175,1356
|
|
20231113,115200,80083485,2190,2180,2195,2175,747
|
|
20231113,115100,78456750,2195,2180,2195,2180,12
|
|
20231113,115000,78430575,2195,2195,2195,2195,0
|
|
20231113,114900,78430575,2195,2195,2195,2195,1
|
|
20231113,114800,78428380,2195,2195,2195,2195,0
|
|
20231113,114700,78428380,2195,2195,2195,2195,60
|
|
20231113,114600,78296680,2195,2195,2195,2195,0
|
|
20231113,114500,78296680,2195,2190,2195,2190,107
|
|
20231113,114400,78062345,2190,2190,2190,2190,0
|
|
20231113,114300,78062345,2190,2190,2190,2190,3
|
|
20231113,114200,78055775,2190,2190,2190,2190,2
|
|
20231113,114100,78051395,2175,2175,2175,2175,0
|
|
20231113,114000,78051395,2175,2175,2175,2175,0
|
|
20231113,113900,78051395,2175,2175,2175,2175,0
|
|
20231113,113800,78051395,2175,2175,2175,2175,31
|
|
20231113,113700,77983970,2175,2175,2175,2175,0
|
|
20231113,113600,77983970,2175,2175,2175,2175,88
|
|
20231113,113500,77792570,2175,2175,2175,2175,0
|
|
20231113,113400,77792570,2175,2175,2175,2175,0
|
|
20231113,113300,77792570,2175,2175,2175,2175,0
|
|
20231113,113200,77792570,2175,2175,2175,2175,0
|
|
20231113,113100,77792570,2175,2175,2175,2175,0
|
|
20231113,113000,77792570,2175,2175,2175,2175,0
|
|
20231113,112900,77792570,2175,2175,2175,2175,0
|
|
20231113,112800,77792570,2175,2180,2180,2175,2
|
|
20231113,112700,77788215,2195,2195,2195,2195,0
|
|
20231113,112600,77788215,2195,2180,2195,2170,1021
|
|
20231113,112500,75572040,2175,2175,2175,2175,7
|
|
20231113,112400,75556815,2175,2175,2175,2175,993
|
|
20231113,112300,73397040,2175,2180,2180,2175,100
|
|
20231113,112200,73179535,2200,2200,2200,2200,0
|
|
20231113,112100,73179535,2200,2200,2200,2200,0
|
|
20231113,112000,73179535,2200,2185,2200,2175,1004
|
|
20231113,111900,70994175,2185,2185,2185,2185,199
|
|
20231113,111800,70559360,2190,2190,2190,2190,427
|
|
20231113,111700,69624230,2190,2195,2195,2190,2000
|
|
20231113,111600,65244095,2210,2210,2210,2210,0
|
|
20231113,111500,65244095,2210,2210,2210,2210,0
|
|
20231113,111400,65244095,2210,2210,2210,2210,0
|
|
20231113,111300,65244095,2210,2210,2210,2210,0
|
|
20231113,111200,65244095,2210,2210,2210,2210,0
|
|
20231113,111100,65244095,2210,2210,2210,2210,0
|
|
20231113,111000,65244095,2210,2210,2210,2210,1
|
|
20231113,110900,65241885,2195,2200,2210,2195,4
|
|
20231113,110800,65233070,2210,2210,2210,2210,0
|
|
20231113,110700,65233070,2210,2200,2210,2200,5
|
|
20231113,110600,65222040,2205,2210,2210,2205,7
|
|
20231113,110500,65206590,2210,2210,2210,2210,205
|
|
20231113,110400,64753540,2210,2210,2210,2210,33
|
|
20231113,110300,64680610,2200,2200,2200,2200,11
|
|
20231113,110200,64656410,2200,2200,2200,2200,0
|
|
20231113,110100,64656410,2200,2205,2205,2200,363
|
|
20231113,110000,63857610,2210,2200,2210,2200,288
|
|
20231113,105900,63222210,2200,2200,2200,2200,2508
|
|
20231113,105800,57704610,2200,2200,2200,2200,0
|
|
20231113,105700,57704610,2200,2200,2200,2200,0
|
|
20231113,105600,57704610,2200,2200,2200,2200,0
|
|
20231113,105500,57704610,2200,2200,2200,2200,0
|
|
20231113,105400,57704610,2200,2200,2200,2200,0
|
|
20231113,105300,57704610,2200,2200,2200,2200,0
|
|
20231113,105200,57704610,2200,2200,2200,2200,50
|
|
20231113,105100,57594610,2200,2200,2200,2200,0
|
|
20231113,105000,57594610,2200,2200,2200,2200,0
|
|
20231113,104900,57594610,2200,2200,2200,2200,0
|
|
20231113,104800,57594610,2200,2200,2200,2200,0
|
|
20231113,104700,57594610,2200,2200,2200,2200,0
|
|
20231113,104600,57594610,2200,2200,2200,2200,7
|
|
20231113,104500,57579210,2200,2200,2200,2200,118
|
|
20231113,104400,57319610,2200,2200,2200,2200,3
|
|
20231113,104300,57313010,2200,2200,2200,2200,0
|
|
20231113,104200,57313010,2200,2200,2200,2200,0
|
|
20231113,104100,57313010,2200,2200,2200,2200,0
|
|
20231113,104000,57313010,2200,2200,2200,2200,0
|
|
20231113,103900,57313010,2200,2200,2200,2200,100
|
|
20231113,103800,57093010,2200,2200,2200,2200,3
|
|
20231113,103700,57086410,2200,2200,2200,2200,0
|
|
20231113,103600,57086410,2200,2200,2200,2200,17
|
|
20231113,103500,57049010,2200,2200,2200,2200,2
|
|
20231113,103400,57044610,2200,2200,2200,2200,4
|
|
20231113,103300,57035810,2200,2200,2200,2200,3
|
|
20231113,103200,57029210,2200,2200,2200,2200,0
|
|
20231113,103100,57029210,2200,2200,2200,2200,1
|
|
20231113,103000,57027010,2200,2200,2200,2200,3
|
|
20231113,102900,57020410,2200,2200,2200,2200,4
|
|
20231113,102800,57011610,2200,2200,2200,2200,3
|
|
20231113,102700,57005010,2200,2180,2200,2180,60
|
|
20231113,102600,56874150,2180,2185,2200,2180,1452
|
|
20231113,102500,53706400,2205,2205,2205,2205,0
|
|
20231113,102400,53706400,2205,2205,2205,2205,5
|
|
20231113,102300,53695375,2205,2205,2205,2205,3
|
|
20231113,102200,53688760,2190,2190,2190,2190,592
|
|
20231113,102100,52392280,2205,2205,2205,2205,2
|
|
20231113,102000,52387870,2205,2205,2205,2205,1
|
|
20231113,101900,52385665,2210,2210,2210,2210,0
|
|
20231113,101800,52385665,2210,2210,2210,2210,0
|
|
20231113,101700,52385665,2210,2210,2210,2210,0
|
|
20231113,101600,52385665,2210,2190,2210,2190,301
|
|
20231113,101500,51726455,2210,2210,2210,2210,0
|
|
20231113,101400,51726455,2210,2210,2210,2210,0
|
|
20231113,101300,51726455,2210,2210,2210,2210,0
|
|
20231113,101200,51726455,2210,2210,2210,2210,0
|
|
20231113,101100,51726455,2210,2210,2210,2210,0
|
|
20231113,101000,51726455,2210,2200,2210,2190,3561
|
|
20231113,100900,43892750,2200,2200,2200,2200,0
|
|
20231113,100800,43892750,2200,2200,2200,2200,0
|
|
20231113,100700,43892750,2200,2200,2200,2200,1
|
|
20231113,100600,43890550,2200,2200,2200,2200,9
|
|
20231113,100500,43870750,2200,2200,2200,2200,10
|
|
20231113,100400,43848750,2210,2210,2210,2210,0
|
|
20231113,100300,43848750,2210,2210,2210,2210,0
|
|
20231113,100200,43848750,2210,2210,2210,2210,0
|
|
20231113,100100,43848750,2210,2210,2210,2210,93
|
|
20231113,100000,43643220,2190,2190,2190,2190,212
|
|
20231113,095900,43178940,2190,2195,2195,2190,3286
|
|
20231113,095800,35979765,2210,2210,2210,2210,0
|
|
20231113,095700,35979765,2210,2210,2210,2210,0
|
|
20231113,095600,35979765,2210,2210,2210,2210,0
|
|
20231113,095500,35979765,2210,2210,2210,2210,4
|
|
20231113,095400,35970925,2200,2200,2200,2190,1347
|
|
20231113,095300,33015970,2210,2210,2210,2210,1
|
|
20231113,095200,33013760,2200,2200,2200,2200,0
|
|
20231113,095100,33013760,2200,2200,2200,2200,0
|
|
20231113,095000,33013760,2200,2200,2200,2200,0
|
|
20231113,094900,33013760,2200,2200,2200,2200,9
|
|
20231113,094800,32993960,2195,2200,2200,2195,23
|
|
20231113,094700,32943420,2200,2200,2200,2200,116
|
|
20231113,094600,32688220,2200,2200,2200,2200,215
|
|
20231113,094500,32215220,2200,2200,2200,2200,50
|
|
20231113,094400,32105220,2195,2195,2195,2195,0
|
|
20231113,094300,32105220,2195,2195,2195,2195,3
|
|
20231113,094200,32098635,2200,2200,2200,2200,0
|
|
20231113,094100,32098635,2200,2200,2200,2200,13
|
|
20231113,094000,32070035,2195,2195,2195,2195,2339
|
|
20231113,093900,26935930,2195,2195,2195,2195,0
|
|
20231113,093800,26935930,2195,2195,2195,2195,0
|
|
20231113,093700,26935930,2195,2200,2200,2195,1452
|
|
20231113,093600,23748785,2200,2200,2200,2200,0
|
|
20231113,093500,23748785,2200,2200,2200,2200,1
|
|
20231113,093400,23746585,2200,2200,2200,2200,0
|
|
20231113,093300,23746585,2200,2200,2200,2200,101
|
|
20231113,093200,23524385,2200,2200,2200,2200,0
|
|
20231113,093100,23524385,2200,2200,2200,2200,17
|
|
20231113,093000,23486985,2200,2200,2200,2200,32
|
|
20231113,092900,23416585,2200,2200,2200,2200,1019
|
|
20231113,092800,21174785,2200,2200,2200,2200,0
|
|
20231113,092700,21174785,2200,2200,2200,2200,0
|
|
20231113,092600,21174785,2200,2200,2200,2200,416
|
|
20231113,092500,20259585,2200,2200,2200,2200,0
|
|
20231113,092400,20259585,2200,2210,2210,2200,2
|
|
20231113,092300,20255175,2210,2210,2210,2210,0
|
|
20231113,092200,20255175,2210,2210,2210,2210,0
|
|
20231113,092100,20255175,2210,2210,2210,2210,2
|
|
20231113,092000,20250755,2195,2195,2195,2195,0
|
|
20231113,091900,20250755,2195,2195,2195,2195,31
|
|
20231113,091800,20182710,2210,2205,2210,2205,1991
|
|
20231113,091700,15786520,2195,2195,2195,2195,0
|
|
20231113,091600,15786520,2195,2205,2205,2195,2
|
|
20231113,091500,15782120,2205,2205,2205,2205,0
|
|
20231113,091400,15782120,2205,2205,2205,2205,0
|
|
20231113,091300,15782120,2205,2205,2205,2205,3
|
|
20231113,091200,15775505,2205,2205,2205,2205,2
|
|
20231113,091100,15771095,2205,2205,2205,2205,0
|
|
20231113,091000,15771095,2205,2205,2205,2205,0
|
|
20231113,090900,15771095,2205,2195,2205,2190,787
|
|
20231113,090800,14044730,2205,2205,2205,2205,0
|
|
20231113,090700,14044730,2205,2205,2205,2205,51
|
|
20231113,090600,13932275,2205,2205,2205,2205,20
|
|
20231113,090500,13888175,2215,2215,2215,2215,3
|
|
20231113,090400,13881530,2200,2215,2215,2200,13
|
|
20231113,090300,13852900,2215,2215,2215,2215,2
|
|
20231113,090200,13848470,2210,2210,2210,2210,740
|
|
20231113,090100,12213070,2210,2210,2210,2210,6
|
|
20231113,090000,12199810,2195,2195,2195,2195,5102
|