627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,192400,147939480,2235,2235,2235,2235,3858
|
|
20231115,192300,147939480,2235,2235,2235,2235,0
|
|
20231115,192200,147939480,2235,2235,2235,2235,0
|
|
20231115,192100,147939480,2235,2235,2235,2235,0
|
|
20231115,192000,147939480,2235,2235,2235,2235,0
|
|
20231115,191900,147939480,2235,2235,2235,2235,0
|
|
20231115,191800,147939480,2235,2235,2235,2235,0
|
|
20231115,191700,147939480,2235,2235,2235,2235,0
|
|
20231115,191600,147939480,2235,2235,2235,2235,0
|
|
20231115,191500,147939480,2235,2235,2235,2235,0
|
|
20231115,191400,147939480,2235,2235,2235,2235,0
|
|
20231115,191300,147939480,2235,2235,2235,2235,0
|
|
20231115,191200,147939480,2235,2235,2235,2235,0
|
|
20231115,191100,147939480,2235,2235,2235,2235,0
|
|
20231115,191000,147939480,2235,2235,2235,2235,0
|
|
20231115,190900,147939480,2235,2235,2235,2235,0
|
|
20231115,190800,147939480,2235,2235,2235,2235,0
|
|
20231115,190700,147939480,2235,2235,2235,2235,0
|
|
20231115,190600,147939480,2235,2235,2235,2235,0
|
|
20231115,190500,147939480,2235,2235,2235,2235,0
|
|
20231115,190400,147939480,2235,2235,2235,2235,0
|
|
20231115,190300,147939480,2235,2235,2235,2235,0
|
|
20231115,190200,147939480,2235,2235,2235,2235,0
|
|
20231115,190100,147939480,2235,2235,2235,2235,0
|
|
20231115,190000,147939480,2235,2235,2235,2235,0
|
|
20231115,185900,147939480,2235,2235,2235,2235,0
|
|
20231115,185800,147939480,2235,2235,2235,2235,0
|
|
20231115,185700,147939480,2235,2235,2235,2235,0
|
|
20231115,185600,147939480,2235,2235,2235,2235,0
|
|
20231115,185500,147939480,2235,2235,2235,2235,0
|
|
20231115,185400,147939480,2235,2235,2235,2235,3858
|
|
20231115,185300,147939480,2235,2235,2235,2235,0
|
|
20231115,185200,147939480,2235,2235,2235,2235,0
|
|
20231115,185100,147939480,2235,2235,2235,2235,0
|
|
20231115,185000,147939480,2235,2235,2235,2235,0
|
|
20231115,184900,147939480,2235,2235,2235,2235,0
|
|
20231115,184800,147939480,2235,2235,2235,2235,0
|
|
20231115,184700,147939480,2235,2235,2235,2235,0
|
|
20231115,184600,147939480,2235,2235,2235,2235,0
|
|
20231115,184500,147939480,2235,2235,2235,2235,0
|
|
20231115,184400,147939480,2235,2235,2235,2235,0
|
|
20231115,184300,147939480,2235,2235,2235,2235,0
|
|
20231115,184200,147939480,2235,2235,2235,2235,0
|
|
20231115,184100,147939480,2235,2235,2235,2235,0
|
|
20231115,184000,147939480,2235,2235,2235,2235,0
|
|
20231115,183900,147939480,2235,2235,2235,2235,0
|
|
20231115,183800,147939480,2235,2235,2235,2235,0
|
|
20231115,183700,147939480,2235,2235,2235,2235,0
|
|
20231115,183600,147939480,2235,2235,2235,2235,0
|
|
20231115,183500,147939480,2235,2235,2235,2235,0
|
|
20231115,183400,147939480,2235,2235,2235,2235,0
|
|
20231115,183300,147939480,2235,2235,2235,2235,0
|
|
20231115,183200,147939480,2235,2235,2235,2235,0
|
|
20231115,183100,147939480,2235,2235,2235,2235,0
|
|
20231115,183000,147939480,2235,2235,2235,2235,0
|
|
20231115,182900,147939480,2235,2235,2235,2235,0
|
|
20231115,182800,147939480,2235,2235,2235,2235,0
|
|
20231115,182700,147939480,2235,2235,2235,2235,0
|
|
20231115,182600,147939480,2235,2235,2235,2235,0
|
|
20231115,182500,147939480,2235,2235,2235,2235,0
|
|
20231115,182400,147939480,2235,2235,2235,2235,3858
|
|
20231115,182300,147939480,2235,2235,2235,2235,0
|
|
20231115,182200,147939480,2235,2235,2235,2235,0
|
|
20231115,182100,147939480,2235,2235,2235,2235,0
|
|
20231115,182000,147939480,2235,2235,2235,2235,0
|
|
20231115,181900,147939480,2235,2235,2235,2235,0
|
|
20231115,181800,147939480,2235,2235,2235,2235,0
|
|
20231115,181700,147939480,2235,2235,2235,2235,0
|
|
20231115,181600,147939480,2235,2235,2235,2235,0
|
|
20231115,181500,147939480,2235,2235,2235,2235,0
|
|
20231115,181400,147939480,2235,2235,2235,2235,0
|
|
20231115,181300,147939480,2235,2235,2235,2235,0
|
|
20231115,181200,147939480,2235,2235,2235,2235,0
|
|
20231115,181100,147939480,2235,2235,2235,2235,0
|
|
20231115,181000,147939480,2235,2235,2235,2235,0
|
|
20231115,180900,147939480,2235,2235,2235,2235,0
|
|
20231115,180800,147939480,2235,2235,2235,2235,0
|
|
20231115,180700,147939480,2235,2235,2235,2235,0
|
|
20231115,180600,147939480,2235,2235,2235,2235,0
|
|
20231115,180500,147939480,2235,2235,2235,2235,0
|
|
20231115,180400,147939480,2235,2235,2235,2235,0
|
|
20231115,180300,147939480,2235,2235,2235,2235,0
|
|
20231115,180200,147939480,2235,2235,2235,2235,0
|
|
20231115,180100,147939480,2235,2235,2235,2235,0
|
|
20231115,180000,147939480,2235,2235,2235,2235,0
|
|
20231115,175900,147939480,2235,2235,2235,2235,0
|
|
20231115,175800,147939480,2235,2235,2235,2235,0
|
|
20231115,175700,147939480,2235,2235,2235,2235,0
|
|
20231115,175600,147939480,2235,2235,2235,2235,0
|
|
20231115,175500,147939480,2235,2235,2235,2235,0
|
|
20231115,175400,147939480,2235,2235,2235,2235,3858
|
|
20231115,175300,147939480,2235,2235,2235,2235,0
|
|
20231115,175200,147939480,2235,2235,2235,2235,0
|
|
20231115,175100,147939480,2235,2235,2235,2235,0
|
|
20231115,175000,147939480,2235,2235,2235,2235,0
|
|
20231115,174900,147939480,2235,2235,2235,2235,0
|
|
20231115,174800,147939480,2235,2235,2235,2235,0
|
|
20231115,174700,147939480,2235,2235,2235,2235,0
|
|
20231115,174600,147939480,2235,2235,2235,2235,0
|
|
20231115,174500,147939480,2235,2235,2235,2235,0
|
|
20231115,174400,147939480,2235,2235,2235,2235,0
|
|
20231115,174300,147939480,2235,2235,2235,2235,0
|
|
20231115,174200,147939480,2235,2235,2235,2235,0
|
|
20231115,174100,147939480,2235,2235,2235,2235,0
|
|
20231115,174000,147939480,2235,2235,2235,2235,0
|
|
20231115,173900,147939480,2235,2235,2235,2235,0
|
|
20231115,173800,147939480,2235,2235,2235,2235,0
|
|
20231115,173700,147939480,2235,2235,2235,2235,0
|
|
20231115,173600,147939480,2235,2235,2235,2235,0
|
|
20231115,173500,147939480,2235,2235,2235,2235,0
|
|
20231115,173400,147939480,2235,2235,2235,2235,0
|
|
20231115,173300,147939480,2235,2235,2235,2235,0
|
|
20231115,173200,147939480,2235,2235,2235,2235,0
|
|
20231115,173100,147939480,2235,2235,2235,2235,0
|
|
20231115,173000,147939480,2235,2235,2235,2235,0
|
|
20231115,172900,147939480,2235,2235,2235,2235,0
|
|
20231115,172800,147939480,2235,2235,2235,2235,0
|
|
20231115,172700,147939480,2235,2235,2235,2235,0
|
|
20231115,172600,147939480,2235,2235,2235,2235,0
|
|
20231115,172500,147939480,2235,2235,2235,2235,0
|
|
20231115,172400,147939480,2235,2235,2235,2235,3858
|
|
20231115,172300,147939480,2235,2235,2235,2235,0
|
|
20231115,172200,147939480,2235,2235,2235,2235,0
|
|
20231115,172100,147939480,2235,2235,2235,2235,0
|
|
20231115,172000,147939480,2235,2235,2235,2235,0
|
|
20231115,171900,147939480,2235,2235,2235,2235,0
|
|
20231115,171800,147939480,2235,2235,2235,2235,0
|
|
20231115,171700,147939480,2235,2235,2235,2235,0
|
|
20231115,171600,147939480,2235,2235,2235,2235,0
|
|
20231115,171500,147939480,2235,2235,2235,2235,0
|
|
20231115,171400,147939480,2235,2235,2235,2235,0
|
|
20231115,171300,147939480,2235,2235,2235,2235,0
|
|
20231115,171200,147939480,2235,2235,2235,2235,0
|
|
20231115,171100,147939480,2235,2235,2235,2235,0
|
|
20231115,171000,147939480,2235,2235,2235,2235,0
|
|
20231115,170900,147939480,2235,2235,2235,2235,0
|
|
20231115,170800,147939480,2235,2235,2235,2235,0
|
|
20231115,170700,147939480,2235,2235,2235,2235,0
|
|
20231115,170600,147939480,2235,2235,2235,2235,0
|
|
20231115,170500,147939480,2235,2235,2235,2235,0
|
|
20231115,170400,147939480,2235,2235,2235,2235,0
|
|
20231115,170300,147939480,2235,2235,2235,2235,0
|
|
20231115,170200,147939480,2235,2235,2235,2235,0
|
|
20231115,170100,147939480,2235,2235,2235,2235,0
|
|
20231115,170000,147939480,2235,2235,2235,2235,0
|
|
20231115,165900,147939480,2235,2235,2235,2235,0
|
|
20231115,165800,147939480,2235,2235,2235,2235,0
|
|
20231115,165700,147939480,2235,2235,2235,2235,0
|
|
20231115,165600,147939480,2235,2235,2235,2235,0
|
|
20231115,165500,147939480,2235,2235,2235,2235,0
|
|
20231115,165400,147939480,2235,2235,2235,2235,3858
|
|
20231115,165300,147939480,2235,2235,2235,2235,0
|
|
20231115,165200,147939480,2235,2235,2235,2235,0
|
|
20231115,165100,147939480,2235,2235,2235,2235,0
|
|
20231115,165000,147939480,2235,2235,2235,2235,0
|
|
20231115,164900,147939480,2235,2235,2235,2235,0
|
|
20231115,164800,147939480,2235,2235,2235,2235,0
|
|
20231115,164700,147939480,2235,2235,2235,2235,0
|
|
20231115,164600,147939480,2235,2235,2235,2235,0
|
|
20231115,164500,147939480,2235,2235,2235,2235,0
|
|
20231115,164400,147939480,2235,2235,2235,2235,0
|
|
20231115,164300,147939480,2235,2235,2235,2235,0
|
|
20231115,164200,147939480,2235,2235,2235,2235,0
|
|
20231115,164100,147939480,2235,2235,2235,2235,0
|
|
20231115,164000,147939480,2235,2235,2235,2235,0
|
|
20231115,163900,147939480,2235,2235,2235,2235,0
|
|
20231115,163800,147939480,2235,2235,2235,2235,0
|
|
20231115,163700,147939480,2235,2235,2235,2235,0
|
|
20231115,163600,147939480,2235,2235,2235,2235,0
|
|
20231115,163500,147939480,2235,2235,2235,2235,0
|
|
20231115,163400,147939480,2235,2235,2235,2235,0
|
|
20231115,163300,147939480,2235,2235,2235,2235,0
|
|
20231115,163200,147939480,2235,2235,2235,2235,0
|
|
20231115,163100,147939480,2235,2235,2235,2235,0
|
|
20231115,163000,147939480,2235,2235,2235,2235,0
|
|
20231115,162900,147939480,2235,2235,2235,2235,0
|
|
20231115,162800,147939480,2235,2235,2235,2235,0
|
|
20231115,162700,147939480,2235,2235,2235,2235,0
|
|
20231115,162600,147939480,2235,2235,2235,2235,0
|
|
20231115,162500,147939480,2235,2235,2235,2235,0
|
|
20231115,162400,147939480,2235,2235,2235,2235,3858
|
|
20231115,162300,147939480,2235,2235,2235,2235,0
|
|
20231115,162200,147939480,2235,2235,2235,2235,0
|
|
20231115,162100,147939480,2235,2235,2235,2235,0
|
|
20231115,162000,147939480,2235,2235,2235,2235,0
|
|
20231115,161900,147939480,2235,2235,2235,2235,0
|
|
20231115,161800,147939480,2235,2235,2235,2235,0
|
|
20231115,161700,147939480,2235,2235,2235,2235,0
|
|
20231115,161600,147939480,2235,2235,2235,2235,0
|
|
20231115,161500,147939480,2235,2235,2235,2235,0
|
|
20231115,161400,147939480,2235,2235,2235,2235,0
|
|
20231115,161300,147939480,2235,2235,2235,2235,0
|
|
20231115,161200,147939480,2235,2235,2235,2235,0
|
|
20231115,161100,147939480,2235,2235,2235,2235,0
|
|
20231115,161000,147939480,2235,2235,2235,2235,0
|
|
20231115,160900,147939480,2235,2235,2235,2235,0
|
|
20231115,160800,147939480,2235,2235,2235,2235,0
|
|
20231115,160700,147939480,2235,2235,2235,2235,0
|
|
20231115,160600,147939480,2235,2235,2235,2235,0
|
|
20231115,160500,147939480,2235,2235,2235,2235,0
|
|
20231115,160400,147939480,2235,2235,2235,2235,0
|
|
20231115,160300,147939480,2235,2235,2235,2235,0
|
|
20231115,160200,147939480,2235,2235,2235,2235,0
|
|
20231115,160100,147939480,2235,2235,2235,2235,0
|
|
20231115,160000,147939480,2235,2235,2235,2235,0
|
|
20231115,155900,147939480,2235,2235,2235,2235,0
|
|
20231115,155800,147939480,2235,2235,2235,2235,0
|
|
20231115,155700,147939480,2235,2235,2235,2235,0
|
|
20231115,155600,147939480,2235,2235,2235,2235,0
|
|
20231115,155500,147939480,2235,2235,2235,2235,0
|
|
20231115,155400,147939480,2235,2235,2235,2235,3858
|
|
20231115,155300,147939480,2235,2235,2235,2235,0
|
|
20231115,155200,147939480,2235,2235,2235,2235,0
|
|
20231115,155100,147939480,2235,2235,2235,2235,0
|
|
20231115,155000,147939480,2235,2235,2235,2235,0
|
|
20231115,154900,147939480,2235,2235,2235,2235,0
|
|
20231115,154800,147939480,2235,2235,2235,2235,0
|
|
20231115,154700,147939480,2235,2235,2235,2235,0
|
|
20231115,154600,147939480,2235,2235,2235,2235,0
|
|
20231115,154500,147939480,2235,2235,2235,2235,0
|
|
20231115,154400,147939480,2235,2235,2235,2235,0
|
|
20231115,154300,147939480,2235,2235,2235,2235,0
|
|
20231115,154200,147939480,2235,2235,2235,2235,0
|
|
20231115,154100,147939480,2235,2235,2235,2235,0
|
|
20231115,154000,147939480,2235,2235,2235,2235,0
|
|
20231115,153900,147939480,2235,2235,2235,2235,0
|
|
20231115,153800,147939480,2235,2235,2235,2235,0
|
|
20231115,153700,147939480,2235,2235,2235,2235,0
|
|
20231115,153600,147939480,2235,2235,2235,2235,0
|
|
20231115,153500,147939480,2235,2235,2235,2235,0
|
|
20231115,153400,147939480,2235,2235,2235,2235,0
|
|
20231115,153300,147939480,2235,2235,2235,2235,0
|
|
20231115,153200,147939480,2235,2235,2235,2235,0
|
|
20231115,153100,147939480,2235,2235,2235,2235,0
|
|
20231115,153000,147939480,2235,2235,2235,2235,3858
|
|
20231115,152900,139316850,2235,2235,2235,2235,0
|
|
20231115,152800,139316850,2235,2235,2235,2235,0
|
|
20231115,152700,139316850,2235,2235,2235,2235,0
|
|
20231115,152600,139316850,2235,2235,2235,2235,0
|
|
20231115,152500,139316850,2235,2235,2235,2235,0
|
|
20231115,152400,139316850,2235,2235,2235,2235,0
|
|
20231115,152300,139316850,2235,2235,2235,2235,0
|
|
20231115,152200,139316850,2235,2235,2235,2235,0
|
|
20231115,152100,139316850,2235,2235,2235,2235,0
|
|
20231115,152000,139316850,2235,2235,2235,2235,0
|
|
20231115,151900,139316850,2235,2230,2235,2230,66
|
|
20231115,151800,139169660,2235,2235,2235,2230,385
|
|
20231115,151700,138311100,2235,2235,2240,2235,472
|
|
20231115,151600,137256175,2240,2240,2240,2240,0
|
|
20231115,151500,137256175,2240,2235,2240,2235,36
|
|
20231115,151400,137175710,2240,2240,2240,2235,313
|
|
20231115,151300,136474650,2240,2240,2240,2240,601
|
|
20231115,151200,135128410,2240,2240,2240,2240,0
|
|
20231115,151100,135128410,2240,2240,2240,2240,0
|
|
20231115,151000,135128410,2240,2240,2240,2240,3
|
|
20231115,150900,135121690,2240,2240,2240,2240,1
|
|
20231115,150800,135119450,2235,2235,2235,2235,318
|
|
20231115,150700,134408720,2230,2230,2230,2230,38
|
|
20231115,150600,134323980,2225,2225,2225,2225,0
|
|
20231115,150500,134323980,2225,2225,2225,2225,1
|
|
20231115,150400,134321755,2230,2230,2230,2230,30
|
|
20231115,150300,134254855,2235,2225,2235,2225,962
|
|
20231115,150200,132108405,2225,2225,2225,2225,50
|
|
20231115,150100,131997155,2235,2235,2235,2235,0
|
|
20231115,150000,131997155,2235,2235,2235,2225,6
|
|
20231115,145900,131983755,2235,2235,2235,2235,0
|
|
20231115,145800,131983755,2235,2235,2235,2235,734
|
|
20231115,145700,130343265,2235,2235,2235,2235,20
|
|
20231115,145600,130298565,2235,2235,2235,2235,1
|
|
20231115,145500,130296330,2235,2230,2235,2230,779
|
|
20231115,145400,128557410,2225,2225,2225,2225,0
|
|
20231115,145300,128557410,2225,2225,2225,2225,1
|
|
20231115,145200,128555185,2225,2225,2225,2225,1
|
|
20231115,145100,128552960,2230,2230,2230,2230,0
|
|
20231115,145000,128552960,2230,2235,2235,2225,2062
|
|
20231115,144900,123954750,2235,2230,2235,2230,251
|
|
20231115,144800,123393770,2235,2235,2235,2235,0
|
|
20231115,144700,123393770,2235,2235,2235,2235,0
|
|
20231115,144600,123393770,2235,2235,2235,2235,1
|
|
20231115,144500,123391535,2225,2225,2225,2225,0
|
|
20231115,144400,123391535,2225,2225,2225,2225,86
|
|
20231115,144300,123200185,2230,2235,2235,2230,7
|
|
20231115,144200,123184545,2235,2235,2235,2235,1
|
|
20231115,144100,123182310,2225,2230,2230,2225,202
|
|
20231115,144000,122731855,2230,2230,2230,2230,0
|
|
20231115,143900,122731855,2230,2230,2230,2230,0
|
|
20231115,143800,122731855,2230,2230,2230,2230,0
|
|
20231115,143700,122731855,2230,2230,2230,2230,0
|
|
20231115,143600,122731855,2230,2230,2230,2230,0
|
|
20231115,143500,122731855,2230,2230,2230,2230,0
|
|
20231115,143400,122731855,2230,2230,2230,2230,0
|
|
20231115,143300,122731855,2230,2230,2230,2230,0
|
|
20231115,143200,122731855,2230,2230,2230,2230,0
|
|
20231115,143100,122731855,2230,2230,2230,2230,0
|
|
20231115,143000,122731855,2230,2230,2230,2230,0
|
|
20231115,142900,122731855,2230,2235,2235,2230,1783
|
|
20231115,142800,118746855,2235,2235,2235,2235,0
|
|
20231115,142700,118746855,2235,2235,2235,2235,0
|
|
20231115,142600,118746855,2235,2235,2235,2235,50
|
|
20231115,142500,118635105,2235,2235,2235,2235,0
|
|
20231115,142400,118635105,2235,2235,2235,2235,0
|
|
20231115,142300,118635105,2235,2235,2235,2235,0
|
|
20231115,142200,118635105,2235,2235,2235,2235,0
|
|
20231115,142100,118635105,2235,2235,2235,2235,0
|
|
20231115,142000,118635105,2235,2235,2235,2235,0
|
|
20231115,141900,118635105,2235,2235,2235,2235,0
|
|
20231115,141800,118635105,2235,2235,2235,2235,2
|
|
20231115,141700,118630635,2225,2225,2225,2225,470
|
|
20231115,141600,117584885,2225,2230,2230,2225,27
|
|
20231115,141500,117524680,2225,2225,2225,2225,6
|
|
20231115,141400,117511330,2225,2230,2230,2225,50
|
|
20231115,141300,117399835,2230,2230,2230,2230,0
|
|
20231115,141200,117399835,2230,2230,2230,2230,551
|
|
20231115,141100,116171105,2235,2235,2235,2235,700
|
|
20231115,141000,114606605,2235,2235,2235,2235,0
|
|
20231115,140900,114606605,2235,2235,2235,2235,15
|
|
20231115,140800,114573080,2235,2235,2235,2235,0
|
|
20231115,140700,114573080,2235,2235,2235,2235,0
|
|
20231115,140600,114573080,2235,2235,2235,2235,0
|
|
20231115,140500,114573080,2235,2235,2235,2235,200
|
|
20231115,140400,114126080,2235,2235,2235,2235,100
|
|
20231115,140300,113902580,2235,2230,2235,2230,201
|
|
20231115,140200,113453650,2230,2230,2230,2230,0
|
|
20231115,140100,113453650,2230,2230,2230,2230,16
|
|
20231115,140000,113417970,2240,2240,2240,2240,0
|
|
20231115,135900,113417970,2240,2240,2240,2240,0
|
|
20231115,135800,113417970,2240,2240,2240,2240,200
|
|
20231115,135700,112969970,2240,2240,2240,2240,0
|
|
20231115,135600,112969970,2240,2240,2240,2240,0
|
|
20231115,135500,112969970,2240,2240,2240,2240,0
|
|
20231115,135400,112969970,2240,2240,2240,2240,0
|
|
20231115,135300,112969970,2240,2240,2240,2240,100
|
|
20231115,135200,112745970,2235,2235,2235,2235,100
|
|
20231115,135100,112522470,2230,2230,2230,2230,0
|
|
20231115,135000,112522470,2230,2230,2230,2230,0
|
|
20231115,134900,112522470,2230,2230,2230,2230,0
|
|
20231115,134800,112522470,2230,2235,2235,2230,113
|
|
20231115,134700,112270465,2235,2235,2235,2235,497
|
|
20231115,134600,111159670,2235,2235,2235,2235,0
|
|
20231115,134500,111159670,2235,2235,2235,2235,100
|
|
20231115,134400,110936170,2235,2235,2235,2235,100
|
|
20231115,134300,110712670,2235,2235,2235,2235,70
|
|
20231115,134200,110556220,2235,2235,2235,2235,300
|
|
20231115,134100,109885720,2230,2230,2230,2230,4
|
|
20231115,134000,109876800,2220,2220,2220,2220,0
|
|
20231115,133900,109876800,2220,2220,2220,2220,0
|
|
20231115,133800,109876800,2220,2220,2220,2220,0
|
|
20231115,133700,109876800,2220,2220,2220,2220,0
|
|
20231115,133600,109876800,2220,2220,2220,2220,0
|
|
20231115,133500,109876800,2220,2220,2220,2220,34
|
|
20231115,133400,109801320,2220,2220,2220,2220,0
|
|
20231115,133300,109801320,2220,2225,2225,2220,396
|
|
20231115,133200,108921545,2230,2230,2230,2230,0
|
|
20231115,133100,108921545,2230,2230,2230,2230,16
|
|
20231115,133000,108885865,2235,2235,2235,2235,0
|
|
20231115,132900,108885865,2235,2235,2235,2235,1
|
|
20231115,132800,108883630,2235,2235,2235,2235,0
|
|
20231115,132700,108883630,2235,2235,2235,2235,0
|
|
20231115,132600,108883630,2235,2235,2235,2235,10
|
|
20231115,132500,108861280,2235,2235,2235,2235,0
|
|
20231115,132400,108861280,2235,2235,2235,2235,0
|
|
20231115,132300,108861280,2235,2235,2235,2235,0
|
|
20231115,132200,108861280,2235,2235,2235,2235,50
|
|
20231115,132100,108749530,2235,2235,2235,2235,50
|
|
20231115,132000,108637780,2235,2235,2235,2235,0
|
|
20231115,131900,108637780,2235,2235,2235,2235,14
|
|
20231115,131800,108606490,2220,2220,2220,2220,0
|
|
20231115,131700,108606490,2220,2220,2220,2220,0
|
|
20231115,131600,108606490,2220,2220,2220,2220,0
|
|
20231115,131500,108606490,2220,2220,2220,2220,0
|
|
20231115,131400,108606490,2220,2220,2220,2220,0
|
|
20231115,131300,108606490,2220,2220,2220,2220,0
|
|
20231115,131200,108606490,2220,2220,2220,2220,0
|
|
20231115,131100,108606490,2220,2220,2220,2220,10
|
|
20231115,131000,108584290,2230,2230,2230,2230,0
|
|
20231115,130900,108584290,2230,2230,2230,2230,0
|
|
20231115,130800,108584290,2230,2230,2230,2230,0
|
|
20231115,130700,108584290,2230,2230,2230,2230,0
|
|
20231115,130600,108584290,2230,2230,2230,2230,0
|
|
20231115,130500,108584290,2230,2230,2230,2230,140
|
|
20231115,130400,108272090,2220,2220,2220,2220,0
|
|
20231115,130300,108272090,2220,2220,2220,2220,0
|
|
20231115,130200,108272090,2220,2220,2220,2220,0
|
|
20231115,130100,108272090,2220,2220,2220,2220,0
|
|
20231115,130000,108272090,2220,2220,2220,2220,0
|
|
20231115,125900,108272090,2220,2220,2220,2220,0
|
|
20231115,125800,108272090,2220,2220,2220,2220,0
|
|
20231115,125700,108272090,2220,2220,2220,2220,0
|
|
20231115,125600,108272090,2220,2220,2220,2220,0
|
|
20231115,125500,108272090,2220,2225,2225,2220,990
|
|
20231115,125400,106074285,2220,2220,2220,2220,1
|
|
20231115,125300,106072065,2220,2225,2225,2220,2
|
|
20231115,125200,106067620,2230,2230,2230,2230,0
|
|
20231115,125100,106067620,2230,2230,2230,2230,0
|
|
20231115,125000,106067620,2230,2230,2230,2230,0
|
|
20231115,124900,106067620,2230,2230,2230,2230,0
|
|
20231115,124800,106067620,2230,2230,2230,2230,0
|
|
20231115,124700,106067620,2230,2230,2230,2230,0
|
|
20231115,124600,106067620,2230,2230,2230,2230,1
|
|
20231115,124500,106065390,2215,2215,2215,2215,0
|
|
20231115,124400,106065390,2215,2230,2230,2215,451
|
|
20231115,124300,105064895,2230,2230,2230,2230,0
|
|
20231115,124200,105064895,2230,2230,2230,2230,0
|
|
20231115,124100,105064895,2230,2230,2230,2230,1
|
|
20231115,124000,105062665,2225,2225,2225,2225,0
|
|
20231115,123900,105062665,2225,2225,2225,2225,0
|
|
20231115,123800,105062665,2225,2225,2225,2225,0
|
|
20231115,123700,105062665,2225,2225,2225,2225,0
|
|
20231115,123600,105062665,2225,2225,2225,2225,9
|
|
20231115,123500,105042640,2225,2225,2225,2225,331
|
|
20231115,123400,104306165,2225,2225,2225,2225,1
|
|
20231115,123300,104303940,2215,2215,2215,2215,0
|
|
20231115,123200,104303940,2215,2215,2215,2215,0
|
|
20231115,123100,104303940,2215,2220,2220,2215,124
|
|
20231115,123000,104028825,2225,2225,2225,2225,0
|
|
20231115,122900,104028825,2225,2225,2225,2225,0
|
|
20231115,122800,104028825,2225,2225,2225,2225,400
|
|
20231115,122700,103138825,2205,2210,2210,2205,5447
|
|
20231115,122600,91126210,2210,2210,2210,2210,724
|
|
20231115,122500,89526170,2215,2210,2225,2210,2292
|
|
20231115,122400,84454580,2215,2230,2230,2215,3962
|
|
20231115,122300,75657775,2235,2235,2235,2235,17
|
|
20231115,122200,75619780,2240,2240,2240,2240,0
|
|
20231115,122100,75619780,2240,2240,2240,2240,0
|
|
20231115,122000,75619780,2240,2240,2240,2240,0
|
|
20231115,121900,75619780,2240,2240,2240,2240,0
|
|
20231115,121800,75619780,2240,2240,2240,2240,42
|
|
20231115,121700,75525700,2245,2245,2245,2245,12
|
|
20231115,121600,75498760,2245,2245,2245,2245,0
|
|
20231115,121500,75498760,2245,2245,2245,2245,11
|
|
20231115,121400,75474065,2240,2240,2240,2240,0
|
|
20231115,121300,75474065,2240,2240,2240,2240,0
|
|
20231115,121200,75474065,2240,2240,2240,2240,0
|
|
20231115,121100,75474065,2240,2240,2240,2240,0
|
|
20231115,121000,75474065,2240,2240,2240,2240,0
|
|
20231115,120900,75474065,2240,2240,2240,2240,0
|
|
20231115,120800,75474065,2240,2240,2240,2240,0
|
|
20231115,120700,75474065,2240,2240,2240,2240,0
|
|
20231115,120600,75474065,2240,2240,2240,2240,0
|
|
20231115,120500,75474065,2240,2240,2240,2240,1
|
|
20231115,120400,75471825,2250,2250,2250,2250,0
|
|
20231115,120300,75471825,2250,2250,2250,2250,0
|
|
20231115,120200,75471825,2250,2250,2250,2250,0
|
|
20231115,120100,75471825,2250,2250,2250,2250,1
|
|
20231115,120000,75469575,2230,2230,2230,2230,0
|
|
20231115,115900,75469575,2230,2230,2230,2230,0
|
|
20231115,115800,75469575,2230,2230,2230,2230,92
|
|
20231115,115700,75264415,2235,2235,2235,2235,0
|
|
20231115,115600,75264415,2235,2235,2235,2235,300
|
|
20231115,115500,74593915,2230,2230,2230,2230,0
|
|
20231115,115400,74593915,2230,2230,2230,2230,0
|
|
20231115,115300,74593915,2230,2230,2230,2230,0
|
|
20231115,115200,74593915,2230,2230,2230,2230,0
|
|
20231115,115100,74593915,2230,2230,2230,2230,0
|
|
20231115,115000,74593915,2230,2240,2250,2230,5004
|
|
20231115,114900,63351055,2235,2235,2235,2235,49
|
|
20231115,114800,63241540,2235,2240,2240,2235,560
|
|
20231115,114700,61987400,2235,2235,2235,2235,0
|
|
20231115,114600,61987400,2235,2235,2235,2235,266
|
|
20231115,114500,61392890,2235,2235,2235,2235,0
|
|
20231115,114400,61392890,2235,2235,2235,2235,0
|
|
20231115,114300,61392890,2235,2235,2235,2235,0
|
|
20231115,114200,61392890,2235,2235,2235,2235,0
|
|
20231115,114100,61392890,2235,2235,2235,2235,0
|
|
20231115,114000,61392890,2235,2235,2235,2235,0
|
|
20231115,113900,61392890,2235,2235,2235,2235,0
|
|
20231115,113800,61392890,2235,2230,2235,2230,708
|
|
20231115,113700,59810710,2230,2230,2230,2230,0
|
|
20231115,113600,59810710,2230,2230,2230,2230,15
|
|
20231115,113500,59777260,2230,2230,2230,2230,30
|
|
20231115,113400,59710360,2230,2230,2230,2230,20
|
|
20231115,113300,59665760,2235,2235,2235,2235,14
|
|
20231115,113200,59634470,2230,2230,2230,2230,256
|
|
20231115,113100,59063590,2230,2230,2230,2230,0
|
|
20231115,113000,59063590,2230,2230,2230,2230,2
|
|
20231115,112900,59059130,2230,2230,2230,2230,100
|
|
20231115,112800,58836130,2230,2230,2230,2230,20
|
|
20231115,112700,58791530,2235,2235,2235,2235,0
|
|
20231115,112600,58791530,2235,2235,2235,2235,0
|
|
20231115,112500,58791530,2235,2235,2235,2235,0
|
|
20231115,112400,58791530,2235,2235,2235,2235,0
|
|
20231115,112300,58791530,2235,2235,2235,2235,0
|
|
20231115,112200,58791530,2235,2235,2235,2235,400
|
|
20231115,112100,57897530,2235,2235,2235,2235,0
|
|
20231115,112000,57897530,2235,2235,2235,2235,0
|
|
20231115,111900,57897530,2235,2235,2235,2235,1
|
|
20231115,111800,57895295,2235,2235,2235,2235,10
|
|
20231115,111700,57872945,2235,2235,2235,2235,0
|
|
20231115,111600,57872945,2235,2235,2235,2235,400
|
|
20231115,111500,56978945,2235,2235,2235,2235,400
|
|
20231115,111400,56084945,2235,2235,2235,2235,0
|
|
20231115,111300,56084945,2235,2235,2235,2235,0
|
|
20231115,111200,56084945,2235,2240,2240,2235,356
|
|
20231115,111100,55288680,2240,2235,2240,2235,124
|
|
20231115,111000,55011300,2230,2230,2230,2230,0
|
|
20231115,110900,55011300,2230,2230,2230,2230,85
|
|
20231115,110800,54821750,2235,2235,2235,2235,0
|
|
20231115,110700,54821750,2235,2235,2235,2235,1
|
|
20231115,110600,54819515,2240,2240,2240,2240,0
|
|
20231115,110500,54819515,2240,2240,2240,2240,0
|
|
20231115,110400,54819515,2240,2240,2240,2240,0
|
|
20231115,110300,54819515,2240,2240,2240,2240,1
|
|
20231115,110200,54817275,2240,2240,2240,2240,8
|
|
20231115,110100,54799355,2235,2235,2235,2235,0
|
|
20231115,110000,54799355,2235,2235,2235,2235,0
|
|
20231115,105900,54799355,2235,2235,2235,2235,0
|
|
20231115,105800,54799355,2235,2235,2235,2235,0
|
|
20231115,105700,54799355,2235,2235,2235,2235,0
|
|
20231115,105600,54799355,2235,2235,2235,2235,0
|
|
20231115,105500,54799355,2235,2235,2235,2235,0
|
|
20231115,105400,54799355,2235,2235,2235,2235,0
|
|
20231115,105300,54799355,2235,2235,2235,2235,0
|
|
20231115,105200,54799355,2235,2235,2235,2235,0
|
|
20231115,105100,54799355,2235,2235,2235,2235,0
|
|
20231115,105000,54799355,2235,2235,2235,2235,56
|
|
20231115,104900,54674195,2240,2240,2240,2240,0
|
|
20231115,104800,54674195,2240,2240,2240,2240,0
|
|
20231115,104700,54674195,2240,2240,2240,2240,0
|
|
20231115,104600,54674195,2240,2240,2240,2240,0
|
|
20231115,104500,54674195,2240,2240,2240,2240,100
|
|
20231115,104400,54450195,2240,2240,2240,2240,368
|
|
20231115,104300,53625875,2235,2235,2235,2235,1
|
|
20231115,104200,53623640,2240,2240,2240,2240,0
|
|
20231115,104100,53623640,2240,2240,2240,2240,7
|
|
20231115,104000,53607960,2240,2240,2240,2235,47
|
|
20231115,103900,53502810,2240,2240,2240,2240,2
|
|
20231115,103800,53498330,2240,2235,2240,2235,1128
|
|
20231115,103700,50971670,2235,2235,2235,2235,37
|
|
20231115,103600,50888975,2235,2235,2235,2235,8
|
|
20231115,103500,50871095,2235,2235,2235,2235,779
|
|
20231115,103400,49130030,2235,2235,2235,2235,24
|
|
20231115,103300,49076390,2235,2235,2235,2235,143
|
|
20231115,103200,48756785,2235,2235,2235,2235,908
|
|
20231115,103100,46727405,2235,2235,2235,2235,0
|
|
20231115,103000,46727405,2235,2235,2235,2235,0
|
|
20231115,102900,46727405,2235,2235,2235,2235,32
|
|
20231115,102800,46655885,2240,2235,2240,2235,410
|
|
20231115,102700,45737535,2235,2240,2240,2235,2237
|
|
20231115,102600,40731405,2245,2245,2245,2245,10
|
|
20231115,102500,40708955,2245,2245,2245,2245,1117
|
|
20231115,102400,38201290,2240,2240,2240,2235,1648
|
|
20231115,102300,34509970,2235,2235,2235,2235,471
|
|
20231115,102200,33457285,2235,2235,2235,2235,900
|
|
20231115,102100,31445785,2230,2230,2230,2230,0
|
|
20231115,102000,31445785,2230,2230,2230,2230,10
|
|
20231115,101900,31423485,2230,2230,2230,2230,0
|
|
20231115,101800,31423485,2230,2230,2230,2230,0
|
|
20231115,101700,31423485,2230,2230,2230,2230,0
|
|
20231115,101600,31423485,2230,2230,2230,2230,0
|
|
20231115,101500,31423485,2230,2230,2230,2230,1111
|
|
20231115,101400,28945955,2230,2230,2230,2230,0
|
|
20231115,101300,28945955,2230,2230,2230,2230,0
|
|
20231115,101200,28945955,2230,2230,2230,2230,100
|
|
20231115,101100,28722955,2230,2230,2230,2230,0
|
|
20231115,101000,28722955,2230,2230,2230,2230,0
|
|
20231115,100900,28722955,2230,2230,2230,2230,0
|
|
20231115,100800,28722955,2230,2230,2230,2230,0
|
|
20231115,100700,28722955,2230,2230,2230,2230,0
|
|
20231115,100600,28722955,2230,2230,2230,2230,0
|
|
20231115,100500,28722955,2230,2230,2230,2230,0
|
|
20231115,100400,28722955,2230,2230,2230,2230,0
|
|
20231115,100300,28722955,2230,2230,2230,2230,0
|
|
20231115,100200,28722955,2230,2230,2230,2230,0
|
|
20231115,100100,28722955,2230,2230,2230,2230,0
|
|
20231115,100000,28722955,2230,2230,2230,2230,200
|
|
20231115,095900,28276955,2220,2220,2220,2220,400
|
|
20231115,095800,27388955,2230,2230,2230,2230,0
|
|
20231115,095700,27388955,2230,2230,2230,2230,0
|
|
20231115,095600,27388955,2230,2230,2230,2230,0
|
|
20231115,095500,27388955,2230,2230,2230,2230,0
|
|
20231115,095400,27388955,2230,2230,2230,2230,11
|
|
20231115,095300,27364425,2225,2225,2225,2225,0
|
|
20231115,095200,27364425,2225,2225,2225,2225,0
|
|
20231115,095100,27364425,2225,2225,2225,2225,0
|
|
20231115,095000,27364425,2225,2225,2225,2225,0
|
|
20231115,094900,27364425,2225,2225,2225,2225,164
|
|
20231115,094800,26999525,2225,2225,2225,2225,5
|
|
20231115,094700,26988400,2225,2225,2225,2225,0
|
|
20231115,094600,26988400,2225,2225,2225,2225,5
|
|
20231115,094500,26977275,2225,2225,2225,2225,0
|
|
20231115,094400,26977275,2225,2225,2225,2225,27
|
|
20231115,094300,26917200,2225,2225,2225,2225,0
|
|
20231115,094200,26917200,2225,2225,2225,2225,46
|
|
20231115,094100,26814850,2225,2225,2225,2225,0
|
|
20231115,094000,26814850,2225,2225,2225,2225,0
|
|
20231115,093900,26814850,2225,2220,2225,2220,101
|
|
20231115,093800,26590625,2225,2225,2225,2225,0
|
|
20231115,093700,26590625,2225,2225,2225,2225,0
|
|
20231115,093600,26590625,2225,2225,2225,2225,0
|
|
20231115,093500,26590625,2225,2225,2225,2225,60
|
|
20231115,093400,26457125,2225,2220,2225,2220,231
|
|
20231115,093300,25943200,2225,2225,2225,2225,10
|
|
20231115,093200,25920950,2225,2225,2225,2225,6
|
|
20231115,093100,25907600,2225,2225,2225,2225,0
|
|
20231115,093000,25907600,2225,2225,2225,2225,0
|
|
20231115,092900,25907600,2225,2225,2225,2225,4
|
|
20231115,092800,25898700,2220,2220,2220,2220,20
|
|
20231115,092700,25854300,2225,2225,2225,2225,71
|
|
20231115,092600,25696325,2225,2225,2225,2225,10
|
|
20231115,092500,25674075,2225,2225,2225,2225,0
|
|
20231115,092400,25674075,2225,2225,2225,2225,0
|
|
20231115,092300,25674075,2225,2225,2225,2225,0
|
|
20231115,092200,25674075,2225,2225,2225,2225,0
|
|
20231115,092100,25674075,2225,2225,2225,2225,1
|
|
20231115,092000,25671850,2230,2230,2230,2230,0
|
|
20231115,091900,25671850,2230,2230,2230,2230,1
|
|
20231115,091800,25669620,2220,2220,2220,2220,0
|
|
20231115,091700,25669620,2220,2220,2220,2220,0
|
|
20231115,091600,25669620,2220,2225,2225,2220,332
|
|
20231115,091500,24932080,2225,2230,2230,2225,130
|
|
20231115,091400,24642680,2230,2230,2230,2230,85
|
|
20231115,091300,24453130,2230,2230,2230,2230,0
|
|
20231115,091200,24453130,2230,2230,2230,2230,0
|
|
20231115,091100,24453130,2230,2230,2235,2230,216
|
|
20231115,091000,23971445,2235,2220,2235,2220,9716
|
|
20231115,090900,2362520,2215,2215,2215,2215,0
|
|
20231115,090800,2362520,2215,2215,2215,2215,0
|
|
20231115,090700,2362520,2215,2215,2215,2215,1
|
|
20231115,090600,2360305,2220,2220,2220,2220,1
|
|
20231115,090500,2358085,2215,2215,2220,2215,108
|
|
20231115,090400,2118860,2215,2215,2215,2215,5
|
|
20231115,090300,2107785,2210,2210,2215,2210,152
|
|
20231115,090200,1771365,2215,2215,2215,2215,3
|
|
20231115,090100,1764720,2205,2205,2205,2205,5
|
|
20231115,090000,1753695,2210,2205,2210,2205,496
|