641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,193800,231177295,2290,2290,2290,2290,1703
|
|
20231114,193700,231177295,2290,2290,2290,2290,0
|
|
20231114,193600,231177295,2290,2290,2290,2290,0
|
|
20231114,193500,231177295,2290,2290,2290,2290,0
|
|
20231114,193400,231177295,2290,2290,2290,2290,0
|
|
20231114,193300,231177295,2290,2290,2290,2290,0
|
|
20231114,193200,231177295,2290,2290,2290,2290,0
|
|
20231114,193100,231177295,2290,2290,2290,2290,0
|
|
20231114,193000,231177295,2290,2290,2290,2290,0
|
|
20231114,192900,231177295,2290,2290,2290,2290,0
|
|
20231114,192800,231177295,2290,2290,2290,2290,0
|
|
20231114,192700,231177295,2290,2290,2290,2290,0
|
|
20231114,192600,231177295,2290,2290,2290,2290,0
|
|
20231114,192500,231177295,2290,2290,2290,2290,0
|
|
20231114,192400,231177295,2290,2290,2290,2290,0
|
|
20231114,192300,231177295,2290,2290,2290,2290,0
|
|
20231114,192200,231177295,2290,2290,2290,2290,0
|
|
20231114,192100,231177295,2290,2290,2290,2290,0
|
|
20231114,192000,231177295,2290,2290,2290,2290,0
|
|
20231114,191900,231177295,2290,2290,2290,2290,0
|
|
20231114,191800,231177295,2290,2290,2290,2290,0
|
|
20231114,191700,231177295,2290,2290,2290,2290,0
|
|
20231114,191600,231177295,2290,2290,2290,2290,0
|
|
20231114,191500,231177295,2290,2290,2290,2290,0
|
|
20231114,191400,231177295,2290,2290,2290,2290,0
|
|
20231114,191300,231177295,2290,2290,2290,2290,0
|
|
20231114,191200,231177295,2290,2290,2290,2290,0
|
|
20231114,191100,231177295,2290,2290,2290,2290,0
|
|
20231114,191000,231177295,2290,2290,2290,2290,0
|
|
20231114,190900,231177295,2290,2290,2290,2290,0
|
|
20231114,190800,231177295,2290,2290,2290,2290,1703
|
|
20231114,190700,231177295,2290,2290,2290,2290,0
|
|
20231114,190600,231177295,2290,2290,2290,2290,0
|
|
20231114,190500,231177295,2290,2290,2290,2290,0
|
|
20231114,190400,231177295,2290,2290,2290,2290,0
|
|
20231114,190300,231177295,2290,2290,2290,2290,0
|
|
20231114,190200,231177295,2290,2290,2290,2290,0
|
|
20231114,190100,231177295,2290,2290,2290,2290,0
|
|
20231114,190000,231177295,2290,2290,2290,2290,0
|
|
20231114,185900,231177295,2290,2290,2290,2290,0
|
|
20231114,185800,231177295,2290,2290,2290,2290,0
|
|
20231114,185700,231177295,2290,2290,2290,2290,0
|
|
20231114,185600,231177295,2290,2290,2290,2290,0
|
|
20231114,185500,231177295,2290,2290,2290,2290,0
|
|
20231114,185400,231177295,2290,2290,2290,2290,0
|
|
20231114,185300,231177295,2290,2290,2290,2290,0
|
|
20231114,185200,231177295,2290,2290,2290,2290,0
|
|
20231114,185100,231177295,2290,2290,2290,2290,0
|
|
20231114,185000,231177295,2290,2290,2290,2290,0
|
|
20231114,184900,231177295,2290,2290,2290,2290,0
|
|
20231114,184800,231177295,2290,2290,2290,2290,0
|
|
20231114,184700,231177295,2290,2290,2290,2290,0
|
|
20231114,184600,231177295,2290,2290,2290,2290,0
|
|
20231114,184500,231177295,2290,2290,2290,2290,0
|
|
20231114,184400,231177295,2290,2290,2290,2290,0
|
|
20231114,184300,231177295,2290,2290,2290,2290,0
|
|
20231114,184200,231177295,2290,2290,2290,2290,0
|
|
20231114,184100,231177295,2290,2290,2290,2290,0
|
|
20231114,184000,231177295,2290,2290,2290,2290,0
|
|
20231114,183900,231177295,2290,2290,2290,2290,0
|
|
20231114,183800,231177295,2290,2290,2290,2290,1703
|
|
20231114,183700,231177295,2290,2290,2290,2290,0
|
|
20231114,183600,231177295,2290,2290,2290,2290,0
|
|
20231114,183500,231177295,2290,2290,2290,2290,0
|
|
20231114,183400,231177295,2290,2290,2290,2290,0
|
|
20231114,183300,231177295,2290,2290,2290,2290,0
|
|
20231114,183200,231177295,2290,2290,2290,2290,0
|
|
20231114,183100,231177295,2290,2290,2290,2290,0
|
|
20231114,183000,231177295,2290,2290,2290,2290,0
|
|
20231114,182900,231177295,2290,2290,2290,2290,0
|
|
20231114,182800,231177295,2290,2290,2290,2290,0
|
|
20231114,182700,231177295,2290,2290,2290,2290,0
|
|
20231114,182600,231177295,2290,2290,2290,2290,0
|
|
20231114,182500,231177295,2290,2290,2290,2290,0
|
|
20231114,182400,231177295,2290,2290,2290,2290,0
|
|
20231114,182300,231177295,2290,2290,2290,2290,0
|
|
20231114,182200,231177295,2290,2290,2290,2290,0
|
|
20231114,182100,231177295,2290,2290,2290,2290,0
|
|
20231114,182000,231177295,2290,2290,2290,2290,0
|
|
20231114,181900,231177295,2290,2290,2290,2290,0
|
|
20231114,181800,231177295,2290,2290,2290,2290,0
|
|
20231114,181700,231177295,2290,2290,2290,2290,0
|
|
20231114,181600,231177295,2290,2290,2290,2290,0
|
|
20231114,181500,231177295,2290,2290,2290,2290,0
|
|
20231114,181400,231177295,2290,2290,2290,2290,0
|
|
20231114,181300,231177295,2290,2290,2290,2290,0
|
|
20231114,181200,231177295,2290,2290,2290,2290,0
|
|
20231114,181100,231177295,2290,2290,2290,2290,0
|
|
20231114,181000,231177295,2290,2290,2290,2290,0
|
|
20231114,180900,231177295,2290,2290,2290,2290,0
|
|
20231114,180800,231177295,2290,2290,2290,2290,1703
|
|
20231114,180700,231177295,2290,2290,2290,2290,0
|
|
20231114,180600,231177295,2290,2290,2290,2290,0
|
|
20231114,180500,231177295,2290,2290,2290,2290,0
|
|
20231114,180400,231177295,2290,2290,2290,2290,0
|
|
20231114,180300,231177295,2290,2290,2290,2290,0
|
|
20231114,180200,231177295,2290,2290,2290,2290,0
|
|
20231114,180100,231177295,2290,2290,2290,2290,0
|
|
20231114,180000,231177295,2290,2290,2290,2290,0
|
|
20231114,175900,231177295,2290,2290,2290,2290,0
|
|
20231114,175800,231177295,2290,2290,2290,2290,0
|
|
20231114,175700,231177295,2290,2290,2290,2290,0
|
|
20231114,175600,231177295,2290,2290,2290,2290,0
|
|
20231114,175500,231177295,2290,2290,2290,2290,0
|
|
20231114,175400,231177295,2290,2290,2290,2290,0
|
|
20231114,175300,231177295,2290,2290,2290,2290,0
|
|
20231114,175200,231177295,2290,2290,2290,2290,0
|
|
20231114,175100,231177295,2290,2290,2290,2290,0
|
|
20231114,175000,231177295,2290,2290,2290,2290,0
|
|
20231114,174900,231177295,2290,2290,2290,2290,0
|
|
20231114,174800,231177295,2290,2290,2290,2290,0
|
|
20231114,174700,231177295,2290,2290,2290,2290,0
|
|
20231114,174600,231177295,2290,2290,2290,2290,0
|
|
20231114,174500,231177295,2290,2290,2290,2290,0
|
|
20231114,174400,231177295,2290,2290,2290,2290,0
|
|
20231114,174300,231177295,2290,2290,2290,2290,0
|
|
20231114,174200,231177295,2290,2290,2290,2290,0
|
|
20231114,174100,231177295,2290,2290,2290,2290,0
|
|
20231114,174000,231177295,2290,2290,2290,2290,0
|
|
20231114,173900,231177295,2290,2290,2290,2290,0
|
|
20231114,173800,231177295,2290,2290,2290,2290,1703
|
|
20231114,173700,231177295,2290,2290,2290,2290,0
|
|
20231114,173600,231177295,2290,2290,2290,2290,0
|
|
20231114,173500,231177295,2290,2290,2290,2290,0
|
|
20231114,173400,231177295,2290,2290,2290,2290,0
|
|
20231114,173300,231177295,2290,2290,2290,2290,0
|
|
20231114,173200,231177295,2290,2290,2290,2290,0
|
|
20231114,173100,231177295,2290,2290,2290,2290,0
|
|
20231114,173000,231177295,2290,2290,2290,2290,0
|
|
20231114,172900,231177295,2290,2290,2290,2290,0
|
|
20231114,172800,231177295,2290,2290,2290,2290,0
|
|
20231114,172700,231177295,2290,2290,2290,2290,0
|
|
20231114,172600,231177295,2290,2290,2290,2290,0
|
|
20231114,172500,231177295,2290,2290,2290,2290,0
|
|
20231114,172400,231177295,2290,2290,2290,2290,0
|
|
20231114,172300,231177295,2290,2290,2290,2290,0
|
|
20231114,172200,231177295,2290,2290,2290,2290,0
|
|
20231114,172100,231177295,2290,2290,2290,2290,0
|
|
20231114,172000,231177295,2290,2290,2290,2290,0
|
|
20231114,171900,231177295,2290,2290,2290,2290,0
|
|
20231114,171800,231177295,2290,2290,2290,2290,0
|
|
20231114,171700,231177295,2290,2290,2290,2290,0
|
|
20231114,171600,231177295,2290,2290,2290,2290,0
|
|
20231114,171500,231177295,2290,2290,2290,2290,0
|
|
20231114,171400,231177295,2290,2290,2290,2290,0
|
|
20231114,171300,231177295,2290,2290,2290,2290,0
|
|
20231114,171200,231177295,2290,2290,2290,2290,0
|
|
20231114,171100,231177295,2290,2290,2290,2290,0
|
|
20231114,171000,231177295,2290,2290,2290,2290,0
|
|
20231114,170900,231177295,2290,2290,2290,2290,0
|
|
20231114,170800,231177295,2290,2290,2290,2290,1703
|
|
20231114,170700,231177295,2290,2290,2290,2290,0
|
|
20231114,170600,231177295,2290,2290,2290,2290,0
|
|
20231114,170500,231177295,2290,2290,2290,2290,0
|
|
20231114,170400,231177295,2290,2290,2290,2290,0
|
|
20231114,170300,231177295,2290,2290,2290,2290,0
|
|
20231114,170200,231177295,2290,2290,2290,2290,0
|
|
20231114,170100,231177295,2290,2290,2290,2290,0
|
|
20231114,170000,231177295,2290,2290,2290,2290,0
|
|
20231114,165900,231177295,2290,2290,2290,2290,0
|
|
20231114,165800,231177295,2290,2290,2290,2290,0
|
|
20231114,165700,231177295,2290,2290,2290,2290,0
|
|
20231114,165600,231177295,2290,2290,2290,2290,0
|
|
20231114,165500,231177295,2290,2290,2290,2290,0
|
|
20231114,165400,231177295,2290,2290,2290,2290,0
|
|
20231114,165300,231177295,2290,2290,2290,2290,0
|
|
20231114,165200,231177295,2290,2290,2290,2290,0
|
|
20231114,165100,231177295,2290,2290,2290,2290,0
|
|
20231114,165000,231177295,2290,2290,2290,2290,0
|
|
20231114,164900,231177295,2290,2290,2290,2290,0
|
|
20231114,164800,231177295,2290,2290,2290,2290,0
|
|
20231114,164700,231177295,2290,2290,2290,2290,0
|
|
20231114,164600,231177295,2290,2290,2290,2290,0
|
|
20231114,164500,231177295,2290,2290,2290,2290,0
|
|
20231114,164400,231177295,2290,2290,2290,2290,0
|
|
20231114,164300,231177295,2290,2290,2290,2290,0
|
|
20231114,164200,231177295,2290,2290,2290,2290,0
|
|
20231114,164100,231177295,2290,2290,2290,2290,0
|
|
20231114,164000,231177295,2290,2290,2290,2290,0
|
|
20231114,163900,231177295,2290,2290,2290,2290,0
|
|
20231114,163800,231177295,2290,2290,2290,2290,1703
|
|
20231114,163700,231177295,2290,2290,2290,2290,0
|
|
20231114,163600,231177295,2290,2290,2290,2290,0
|
|
20231114,163500,231177295,2290,2290,2290,2290,0
|
|
20231114,163400,231177295,2290,2290,2290,2290,0
|
|
20231114,163300,231177295,2290,2290,2290,2290,0
|
|
20231114,163200,231177295,2290,2290,2290,2290,0
|
|
20231114,163100,231177295,2290,2290,2290,2290,0
|
|
20231114,163000,231177295,2290,2290,2290,2290,0
|
|
20231114,162900,231177295,2290,2290,2290,2290,0
|
|
20231114,162800,231177295,2290,2290,2290,2290,0
|
|
20231114,162700,231177295,2290,2290,2290,2290,0
|
|
20231114,162600,231177295,2290,2290,2290,2290,0
|
|
20231114,162500,231177295,2290,2290,2290,2290,0
|
|
20231114,162400,231177295,2290,2290,2290,2290,0
|
|
20231114,162300,231177295,2290,2290,2290,2290,0
|
|
20231114,162200,231177295,2290,2290,2290,2290,0
|
|
20231114,162100,231177295,2290,2290,2290,2290,0
|
|
20231114,162000,231177295,2290,2290,2290,2290,0
|
|
20231114,161900,231177295,2290,2290,2290,2290,0
|
|
20231114,161800,231177295,2290,2290,2290,2290,0
|
|
20231114,161700,231177295,2290,2290,2290,2290,0
|
|
20231114,161600,231177295,2290,2290,2290,2290,0
|
|
20231114,161500,231177295,2290,2290,2290,2290,0
|
|
20231114,161400,231177295,2290,2290,2290,2290,0
|
|
20231114,161300,231177295,2290,2290,2290,2290,0
|
|
20231114,161200,231177295,2290,2290,2290,2290,0
|
|
20231114,161100,231177295,2290,2290,2290,2290,0
|
|
20231114,161000,231177295,2290,2290,2290,2290,0
|
|
20231114,160900,231177295,2290,2290,2290,2290,0
|
|
20231114,160800,231177295,2290,2290,2290,2290,1703
|
|
20231114,160700,231177295,2290,2290,2290,2290,0
|
|
20231114,160600,231177295,2290,2290,2290,2290,0
|
|
20231114,160500,231177295,2290,2290,2290,2290,0
|
|
20231114,160400,231177295,2290,2290,2290,2290,0
|
|
20231114,160300,231177295,2290,2290,2290,2290,0
|
|
20231114,160200,231177295,2290,2290,2290,2290,0
|
|
20231114,160100,231177295,2290,2290,2290,2290,0
|
|
20231114,160000,231177295,2290,2290,2290,2290,0
|
|
20231114,155900,231177295,2290,2290,2290,2290,0
|
|
20231114,155800,231177295,2290,2290,2290,2290,0
|
|
20231114,155700,231177295,2290,2290,2290,2290,0
|
|
20231114,155600,231177295,2290,2290,2290,2290,0
|
|
20231114,155500,231177295,2290,2290,2290,2290,0
|
|
20231114,155400,231177295,2290,2290,2290,2290,0
|
|
20231114,155300,231177295,2290,2290,2290,2290,0
|
|
20231114,155200,231177295,2290,2290,2290,2290,0
|
|
20231114,155100,231177295,2290,2290,2290,2290,0
|
|
20231114,155000,231177295,2290,2290,2290,2290,0
|
|
20231114,154900,231177295,2290,2290,2290,2290,0
|
|
20231114,154800,231177295,2290,2290,2290,2290,0
|
|
20231114,154700,231177295,2290,2290,2290,2290,0
|
|
20231114,154600,231177295,2290,2290,2290,2290,0
|
|
20231114,154500,231177295,2290,2290,2290,2290,0
|
|
20231114,154400,231177295,2290,2290,2290,2290,0
|
|
20231114,154300,231177295,2290,2290,2290,2290,0
|
|
20231114,154200,231177295,2290,2290,2290,2290,0
|
|
20231114,154100,231177295,2290,2290,2290,2290,0
|
|
20231114,154000,231177295,2290,2290,2290,2290,0
|
|
20231114,153900,231177295,2290,2290,2290,2290,0
|
|
20231114,153800,231177295,2290,2290,2290,2290,1703
|
|
20231114,153700,231177295,2290,2290,2290,2290,0
|
|
20231114,153600,231177295,2290,2290,2290,2290,0
|
|
20231114,153500,231177295,2290,2290,2290,2290,0
|
|
20231114,153400,231177295,2290,2290,2290,2290,0
|
|
20231114,153300,231177295,2290,2290,2290,2290,0
|
|
20231114,153200,231177295,2290,2290,2290,2290,0
|
|
20231114,153100,231177295,2290,2290,2290,2290,0
|
|
20231114,153000,231177295,2290,2290,2290,2290,1703
|
|
20231114,152900,227277425,2290,2290,2290,2290,0
|
|
20231114,152800,227277425,2290,2290,2290,2290,0
|
|
20231114,152700,227277425,2290,2290,2290,2290,0
|
|
20231114,152600,227277425,2290,2290,2290,2290,0
|
|
20231114,152500,227277425,2290,2290,2290,2290,0
|
|
20231114,152400,227277425,2290,2290,2290,2290,0
|
|
20231114,152300,227277425,2290,2290,2290,2290,0
|
|
20231114,152200,227277425,2290,2290,2290,2290,0
|
|
20231114,152100,227277425,2290,2290,2290,2290,0
|
|
20231114,152000,227277425,2290,2290,2290,2290,0
|
|
20231114,151900,227277425,2290,2290,2290,2290,118
|
|
20231114,151800,227007205,2290,2290,2290,2290,1
|
|
20231114,151700,227004915,2290,2290,2290,2290,10
|
|
20231114,151600,226982015,2290,2290,2290,2290,4
|
|
20231114,151500,226972855,2280,2280,2280,2280,175
|
|
20231114,151400,226573855,2280,2280,2280,2280,0
|
|
20231114,151300,226573855,2280,2280,2280,2280,0
|
|
20231114,151200,226573855,2280,2280,2280,2280,262
|
|
20231114,151100,225976495,2280,2280,2280,2280,0
|
|
20231114,151000,225976495,2280,2280,2280,2280,0
|
|
20231114,150900,225976495,2280,2280,2280,2280,1
|
|
20231114,150800,225974215,2290,2290,2290,2290,0
|
|
20231114,150700,225974215,2290,2290,2290,2290,0
|
|
20231114,150600,225974215,2290,2290,2290,2290,1
|
|
20231114,150500,225971925,2280,2280,2280,2280,200
|
|
20231114,150400,225515925,2290,2290,2290,2290,0
|
|
20231114,150300,225515925,2290,2290,2290,2290,0
|
|
20231114,150200,225515925,2290,2290,2290,2290,0
|
|
20231114,150100,225515925,2290,2290,2290,2290,0
|
|
20231114,150000,225515925,2290,2290,2290,2290,0
|
|
20231114,145900,225515925,2290,2290,2290,2290,0
|
|
20231114,145800,225515925,2290,2290,2290,2290,0
|
|
20231114,145700,225515925,2290,2290,2290,2290,100
|
|
20231114,145600,225286925,2290,2290,2290,2290,1
|
|
20231114,145500,225284635,2270,2270,2270,2270,0
|
|
20231114,145400,225284635,2270,2280,2290,2270,2969
|
|
20231114,145300,218502480,2270,2270,2270,2270,40
|
|
20231114,145200,218411680,2285,2285,2285,2285,0
|
|
20231114,145100,218411680,2285,2285,2285,2285,0
|
|
20231114,145000,218411680,2285,2285,2285,2285,0
|
|
20231114,144900,218411680,2285,2285,2285,2285,0
|
|
20231114,144800,218411680,2285,2285,2285,2285,0
|
|
20231114,144700,218411680,2285,2270,2285,2270,214
|
|
20231114,144600,217923830,2270,2270,2270,2270,0
|
|
20231114,144500,217923830,2270,2270,2270,2270,0
|
|
20231114,144400,217923830,2270,2270,2270,2270,20
|
|
20231114,144300,217878430,2280,2270,2285,2270,802
|
|
20231114,144200,216049860,2270,2270,2270,2270,0
|
|
20231114,144100,216049860,2270,2270,2270,2270,0
|
|
20231114,144000,216049860,2270,2270,2270,2270,600
|
|
20231114,143900,214687860,2270,2270,2270,2270,4
|
|
20231114,143800,214678780,2270,2270,2270,2270,201
|
|
20231114,143700,214222510,2270,2270,2270,2270,3000
|
|
20231114,143600,207412510,2275,2275,2275,2275,1000
|
|
20231114,143500,205137510,2275,2275,2275,2275,200
|
|
20231114,143400,204682510,2270,2270,2270,2270,7
|
|
20231114,143300,204666620,2270,2270,2270,2270,0
|
|
20231114,143200,204666620,2270,2270,2270,2270,3500
|
|
20231114,143100,196721620,2270,2270,2270,2270,0
|
|
20231114,143000,196721620,2270,2270,2270,2270,0
|
|
20231114,142900,196721620,2270,2270,2270,2270,4
|
|
20231114,142800,196712540,2270,2270,2270,2270,1000
|
|
20231114,142700,194442540,2270,2270,2270,2270,1000
|
|
20231114,142600,192172540,2270,2270,2270,2270,0
|
|
20231114,142500,192172540,2270,2270,2270,2270,1
|
|
20231114,142400,192170270,2270,2270,2270,2270,0
|
|
20231114,142300,192170270,2270,2280,2280,2270,3000
|
|
20231114,142200,185353490,2280,2280,2280,2280,0
|
|
20231114,142100,185353490,2280,2280,2280,2280,0
|
|
20231114,142000,185353490,2280,2280,2280,2280,0
|
|
20231114,141900,185353490,2280,2280,2280,2280,220
|
|
20231114,141800,184851890,2280,2285,2285,2280,1570
|
|
20231114,141700,181272080,2285,2285,2285,2285,8
|
|
20231114,141600,181253800,2285,2285,2285,2285,0
|
|
20231114,141500,181253800,2285,2285,2285,2285,329
|
|
20231114,141400,180502035,2285,2285,2285,2285,1000
|
|
20231114,141300,178217035,2285,2290,2290,2285,367
|
|
20231114,141200,177378390,2285,2285,2285,2285,0
|
|
20231114,141100,177378390,2285,2290,2290,2285,1203
|
|
20231114,141000,174628885,2290,2290,2290,2290,100
|
|
20231114,140900,174399885,2295,2295,2295,2295,0
|
|
20231114,140800,174399885,2295,2295,2295,2295,50
|
|
20231114,140700,174285135,2295,2295,2295,2295,0
|
|
20231114,140600,174285135,2295,2295,2295,2295,0
|
|
20231114,140500,174285135,2295,2295,2295,2295,0
|
|
20231114,140400,174285135,2295,2295,2295,2295,0
|
|
20231114,140300,174285135,2295,2295,2295,2295,0
|
|
20231114,140200,174285135,2295,2295,2295,2295,0
|
|
20231114,140100,174285135,2295,2295,2295,2295,30
|
|
20231114,140000,174216285,2295,2295,2295,2295,0
|
|
20231114,135900,174216285,2295,2295,2295,2295,0
|
|
20231114,135800,174216285,2295,2295,2295,2295,0
|
|
20231114,135700,174216285,2295,2295,2295,2295,50
|
|
20231114,135600,174101535,2295,2295,2295,2295,0
|
|
20231114,135500,174101535,2295,2295,2295,2295,8
|
|
20231114,135400,174083175,2295,2295,2295,2295,1
|
|
20231114,135300,174080880,2295,2295,2295,2295,0
|
|
20231114,135200,174080880,2295,2295,2295,2295,0
|
|
20231114,135100,174080880,2295,2295,2295,2295,10
|
|
20231114,135000,174057930,2295,2295,2295,2295,0
|
|
20231114,134900,174057930,2295,2295,2295,2295,0
|
|
20231114,134800,174057930,2295,2295,2295,2295,0
|
|
20231114,134700,174057930,2295,2295,2295,2295,0
|
|
20231114,134600,174057930,2295,2295,2295,2295,0
|
|
20231114,134500,174057930,2295,2295,2295,2295,0
|
|
20231114,134400,174057930,2295,2295,2295,2295,0
|
|
20231114,134300,174057930,2295,2295,2295,2295,0
|
|
20231114,134200,174057930,2295,2295,2295,2295,0
|
|
20231114,134100,174057930,2295,2295,2295,2295,0
|
|
20231114,134000,174057930,2295,2295,2295,2295,0
|
|
20231114,133900,174057930,2295,2295,2295,2295,500
|
|
20231114,133800,172910430,2290,2290,2290,2290,0
|
|
20231114,133700,172910430,2290,2290,2290,2290,0
|
|
20231114,133600,172910430,2290,2290,2290,2290,2
|
|
20231114,133500,172905850,2295,2295,2295,2295,20
|
|
20231114,133400,172859950,2295,2295,2295,2295,0
|
|
20231114,133300,172859950,2295,2295,2295,2295,0
|
|
20231114,133200,172859950,2295,2295,2295,2295,0
|
|
20231114,133100,172859950,2295,2295,2295,2295,76
|
|
20231114,133000,172685530,2295,2295,2295,2295,0
|
|
20231114,132900,172685530,2295,2295,2295,2295,0
|
|
20231114,132800,172685530,2295,2295,2295,2295,0
|
|
20231114,132700,172685530,2295,2295,2295,2295,0
|
|
20231114,132600,172685530,2295,2295,2295,2295,0
|
|
20231114,132500,172685530,2295,2295,2295,2295,50
|
|
20231114,132400,172570780,2295,2295,2295,2295,0
|
|
20231114,132300,172570780,2295,2295,2295,2295,100
|
|
20231114,132200,172341280,2295,2295,2295,2295,5
|
|
20231114,132100,172329805,2295,2280,2295,2280,2001
|
|
20231114,132000,167767510,2280,2280,2280,2280,0
|
|
20231114,131900,167767510,2280,2295,2295,2280,1003
|
|
20231114,131800,165477240,2285,2285,2285,2285,300
|
|
20231114,131700,164791740,2285,2285,2285,2285,0
|
|
20231114,131600,164791740,2285,2285,2285,2285,0
|
|
20231114,131500,164791740,2285,2285,2285,2285,1
|
|
20231114,131400,164789455,2290,2290,2290,2290,0
|
|
20231114,131300,164789455,2290,2290,2290,2290,1
|
|
20231114,131200,164787165,2290,2290,2290,2290,0
|
|
20231114,131100,164787165,2290,2290,2290,2290,109
|
|
20231114,131000,164537555,2290,2290,2290,2290,74
|
|
20231114,130900,164368095,2290,2290,2290,2290,86
|
|
20231114,130800,164171155,2285,2285,2285,2285,0
|
|
20231114,130700,164171155,2285,2285,2285,2285,50
|
|
20231114,130600,164056905,2285,2290,2290,2285,200
|
|
20231114,130500,163599245,2295,2295,2295,2295,0
|
|
20231114,130400,163599245,2295,2295,2295,2295,70
|
|
20231114,130300,163438595,2295,2295,2295,2295,430
|
|
20231114,130200,162451745,2295,2295,2295,2295,0
|
|
20231114,130100,162451745,2295,2295,2295,2295,10
|
|
20231114,130000,162428795,2295,2295,2295,2295,1
|
|
20231114,125900,162426500,2285,2285,2285,2285,0
|
|
20231114,125800,162426500,2285,2285,2285,2285,0
|
|
20231114,125700,162426500,2285,2285,2285,2285,137
|
|
20231114,125600,162113455,2285,2285,2285,2285,10
|
|
20231114,125500,162090605,2290,2290,2290,2290,0
|
|
20231114,125400,162090605,2290,2290,2290,2290,0
|
|
20231114,125300,162090605,2290,2290,2290,2290,0
|
|
20231114,125200,162090605,2290,2290,2290,2290,0
|
|
20231114,125100,162090605,2290,2290,2290,2290,38
|
|
20231114,125000,162003585,2290,2290,2290,2290,231
|
|
20231114,124900,161474595,2290,2290,2290,2290,290
|
|
20231114,124800,160810495,2290,2290,2290,2290,0
|
|
20231114,124700,160810495,2290,2295,2295,2290,762
|
|
20231114,124600,159065465,2295,2295,2295,2295,1
|
|
20231114,124500,159063170,2290,2290,2290,2290,0
|
|
20231114,124400,159063170,2290,2290,2290,2290,1950
|
|
20231114,124300,154597670,2290,2290,2290,2290,0
|
|
20231114,124200,154597670,2290,2290,2290,2290,0
|
|
20231114,124100,154597670,2290,2290,2290,2290,100
|
|
20231114,124000,154368670,2290,2290,2290,2290,690
|
|
20231114,123900,152788570,2300,2300,2300,2300,0
|
|
20231114,123800,152788570,2300,2300,2300,2300,0
|
|
20231114,123700,152788570,2300,2300,2300,2300,261
|
|
20231114,123600,152188270,2300,2300,2300,2300,0
|
|
20231114,123500,152188270,2300,2300,2300,2300,0
|
|
20231114,123400,152188270,2300,2300,2300,2300,5
|
|
20231114,123300,152176770,2300,2305,2305,2300,102
|
|
20231114,123200,151942165,2305,2305,2305,2305,10
|
|
20231114,123100,151919115,2300,2300,2300,2300,0
|
|
20231114,123000,151919115,2300,2300,2300,2300,883
|
|
20231114,122900,149888215,2300,2300,2300,2300,527
|
|
20231114,122800,148676115,2300,2300,2300,2300,0
|
|
20231114,122700,148676115,2300,2300,2300,2300,0
|
|
20231114,122600,148676115,2300,2300,2300,2300,0
|
|
20231114,122500,148676115,2300,2300,2300,2300,1
|
|
20231114,122400,148673815,2295,2295,2295,2295,0
|
|
20231114,122300,148673815,2295,2295,2300,2295,284
|
|
20231114,122200,148022030,2300,2300,2300,2300,10
|
|
20231114,122100,147999030,2295,2295,2295,2295,500
|
|
20231114,122000,146851530,2300,2300,2300,2300,3
|
|
20231114,121900,146844630,2290,2290,2290,2290,0
|
|
20231114,121800,146844630,2290,2290,2290,2290,301
|
|
20231114,121700,146155340,2300,2300,2300,2300,1
|
|
20231114,121600,146153040,2300,2295,2300,2295,457
|
|
20231114,121500,145104220,2295,2295,2295,2295,553
|
|
20231114,121400,143835085,2295,2295,2295,2295,0
|
|
20231114,121300,143835085,2295,2295,2295,2295,0
|
|
20231114,121200,143835085,2295,2295,2295,2295,0
|
|
20231114,121100,143835085,2295,2295,2295,2295,0
|
|
20231114,121000,143835085,2295,2295,2295,2295,0
|
|
20231114,120900,143835085,2295,2295,2295,2295,40
|
|
20231114,120800,143743285,2300,2300,2300,2300,0
|
|
20231114,120700,143743285,2300,2290,2300,2290,9468
|
|
20231114,120600,121988920,2290,2290,2290,2290,0
|
|
20231114,120500,121988920,2290,2290,2290,2290,0
|
|
20231114,120400,121988920,2290,2290,2290,2290,0
|
|
20231114,120300,121988920,2290,2290,2290,2290,0
|
|
20231114,120200,121988920,2290,2285,2290,2285,145
|
|
20231114,120100,121657590,2285,2285,2285,2285,110
|
|
20231114,120000,121406240,2290,2290,2290,2290,0
|
|
20231114,115900,121406240,2290,2290,2290,2290,100
|
|
20231114,115800,121177240,2290,2290,2290,2290,360
|
|
20231114,115700,120352840,2290,2290,2290,2290,0
|
|
20231114,115600,120352840,2290,2290,2290,2290,0
|
|
20231114,115500,120352840,2290,2290,2290,2290,203
|
|
20231114,115400,119887970,2290,2290,2290,2290,0
|
|
20231114,115300,119887970,2290,2290,2290,2290,0
|
|
20231114,115200,119887970,2290,2290,2290,2290,0
|
|
20231114,115100,119887970,2290,2285,2290,2285,2989
|
|
20231114,115000,113058100,2285,2285,2285,2285,2473
|
|
20231114,114900,107407295,2285,2285,2285,2285,500
|
|
20231114,114800,106264795,2285,2285,2285,2285,200
|
|
20231114,114700,105807795,2285,2285,2285,2285,101
|
|
20231114,114600,105577010,2280,2280,2280,2280,223
|
|
20231114,114500,105068570,2280,2280,2280,2280,0
|
|
20231114,114400,105068570,2280,2280,2280,2280,0
|
|
20231114,114300,105068570,2280,2280,2280,2280,0
|
|
20231114,114200,105068570,2280,2280,2280,2280,0
|
|
20231114,114100,105068570,2280,2280,2280,2280,260
|
|
20231114,114000,104475770,2280,2280,2280,2280,0
|
|
20231114,113900,104475770,2280,2280,2280,2280,0
|
|
20231114,113800,104475770,2280,2280,2280,2280,0
|
|
20231114,113700,104475770,2280,2280,2280,2280,0
|
|
20231114,113600,104475770,2280,2280,2280,2280,0
|
|
20231114,113500,104475770,2280,2280,2280,2280,0
|
|
20231114,113400,104475770,2280,2280,2280,2280,0
|
|
20231114,113300,104475770,2280,2280,2280,2280,0
|
|
20231114,113200,104475770,2280,2280,2280,2280,1
|
|
20231114,113100,104473490,2280,2280,2280,2280,15
|
|
20231114,113000,104439290,2280,2280,2280,2280,1
|
|
20231114,112900,104437010,2275,2280,2285,2275,2133
|
|
20231114,112800,99579425,2285,2285,2285,2285,0
|
|
20231114,112700,99579425,2285,2285,2285,2285,0
|
|
20231114,112600,99579425,2285,2285,2285,2285,0
|
|
20231114,112500,99579425,2285,2285,2285,2285,2
|
|
20231114,112400,99574855,2285,2285,2285,2285,0
|
|
20231114,112300,99574855,2285,2285,2285,2285,0
|
|
20231114,112200,99574855,2285,2285,2285,2285,0
|
|
20231114,112100,99574855,2285,2285,2285,2285,0
|
|
20231114,112000,99574855,2285,2285,2285,2285,0
|
|
20231114,111900,99574855,2285,2285,2285,2285,0
|
|
20231114,111800,99574855,2285,2285,2285,2285,0
|
|
20231114,111700,99574855,2285,2285,2285,2285,31
|
|
20231114,111600,99504020,2285,2285,2285,2285,1
|
|
20231114,111500,99501735,2285,2285,2285,2285,0
|
|
20231114,111400,99501735,2285,2280,2285,2280,43
|
|
20231114,111300,99403690,2275,2275,2275,2275,0
|
|
20231114,111200,99403690,2275,2275,2275,2275,0
|
|
20231114,111100,99403690,2275,2275,2275,2275,0
|
|
20231114,111000,99403690,2275,2275,2275,2275,38
|
|
20231114,110900,99317240,2280,2280,2280,2280,0
|
|
20231114,110800,99317240,2280,2280,2280,2280,308
|
|
20231114,110700,98615000,2280,2280,2280,2280,100
|
|
20231114,110600,98387000,2280,2280,2280,2280,0
|
|
20231114,110500,98387000,2280,2280,2280,2280,0
|
|
20231114,110400,98387000,2280,2280,2280,2280,500
|
|
20231114,110300,97247000,2285,2285,2285,2285,0
|
|
20231114,110200,97247000,2285,2285,2285,2285,0
|
|
20231114,110100,97247000,2285,2285,2285,2285,1
|
|
20231114,110000,97244715,2280,2280,2280,2280,100
|
|
20231114,105900,97016715,2285,2285,2285,2285,0
|
|
20231114,105800,97016715,2285,2285,2285,2285,0
|
|
20231114,105700,97016715,2285,2285,2285,2285,0
|
|
20231114,105600,97016715,2285,2285,2285,2285,0
|
|
20231114,105500,97016715,2285,2285,2285,2285,0
|
|
20231114,105400,97016715,2285,2285,2285,2285,0
|
|
20231114,105300,97016715,2285,2285,2285,2285,0
|
|
20231114,105200,97016715,2285,2285,2285,2285,0
|
|
20231114,105100,97016715,2285,2285,2285,2285,1
|
|
20231114,105000,97014430,2280,2280,2280,2275,586
|
|
20231114,104900,95679855,2280,2280,2280,2280,0
|
|
20231114,104800,95679855,2280,2280,2280,2280,100
|
|
20231114,104700,95451855,2285,2280,2285,2280,720
|
|
20231114,104600,93807655,2280,2280,2280,2280,100
|
|
20231114,104500,93579655,2280,2280,2280,2280,0
|
|
20231114,104400,93579655,2280,2280,2280,2280,0
|
|
20231114,104300,93579655,2280,2280,2280,2280,0
|
|
20231114,104200,93579655,2280,2280,2280,2280,56
|
|
20231114,104100,93451975,2280,2280,2280,2280,0
|
|
20231114,104000,93451975,2280,2280,2280,2280,46
|
|
20231114,103900,93347095,2280,2280,2280,2280,100
|
|
20231114,103800,93119095,2280,2280,2280,2280,305
|
|
20231114,103700,92423695,2280,2280,2280,2280,1571
|
|
20231114,103600,88841815,2285,2285,2285,2285,0
|
|
20231114,103500,88841815,2285,2285,2285,2285,0
|
|
20231114,103400,88841815,2285,2280,2285,2280,5
|
|
20231114,103300,88830410,2285,2285,2285,2285,0
|
|
20231114,103200,88830410,2285,2285,2285,2285,0
|
|
20231114,103100,88830410,2285,2285,2285,2285,0
|
|
20231114,103000,88830410,2285,2285,2285,2285,0
|
|
20231114,102900,88830410,2285,2285,2285,2285,0
|
|
20231114,102800,88830410,2285,2285,2285,2285,0
|
|
20231114,102700,88830410,2285,2285,2285,2285,0
|
|
20231114,102600,88830410,2285,2285,2285,2285,0
|
|
20231114,102500,88830410,2285,2285,2285,2285,0
|
|
20231114,102400,88830410,2285,2285,2285,2285,0
|
|
20231114,102300,88830410,2285,2285,2285,2285,0
|
|
20231114,102200,88830410,2285,2285,2285,2285,11
|
|
20231114,102100,88805275,2285,2285,2285,2285,3
|
|
20231114,102000,88798420,2285,2285,2285,2285,0
|
|
20231114,101900,88798420,2285,2285,2285,2285,33
|
|
20231114,101800,88723015,2285,2285,2285,2285,0
|
|
20231114,101700,88723015,2285,2285,2285,2285,8
|
|
20231114,101600,88704735,2280,2290,2290,2280,11
|
|
20231114,101500,88679645,2290,2290,2290,2290,0
|
|
20231114,101400,88679645,2290,2290,2290,2290,0
|
|
20231114,101300,88679645,2290,2290,2290,2290,0
|
|
20231114,101200,88679645,2290,2290,2290,2290,1
|
|
20231114,101100,88677355,2285,2285,2285,2285,1379
|
|
20231114,101000,85526340,2285,2285,2285,2285,0
|
|
20231114,100900,85526340,2285,2285,2285,2285,55
|
|
20231114,100800,85400665,2285,2285,2285,2285,3
|
|
20231114,100700,85393810,2285,2285,2285,2285,0
|
|
20231114,100600,85393810,2285,2285,2285,2285,14
|
|
20231114,100500,85361820,2285,2285,2285,2285,1
|
|
20231114,100400,85359535,2285,2285,2285,2285,1
|
|
20231114,100300,85357250,2280,2280,2285,2280,2390
|
|
20231114,100200,79908045,2270,2270,2270,2270,0
|
|
20231114,100100,79908045,2270,2270,2270,2270,0
|
|
20231114,100000,79908045,2270,2270,2270,2270,0
|
|
20231114,095900,79908045,2270,2275,2275,2270,109
|
|
20231114,095800,79660115,2280,2280,2280,2280,1
|
|
20231114,095700,79657835,2280,2280,2280,2280,0
|
|
20231114,095600,79657835,2280,2280,2280,2280,0
|
|
20231114,095500,79657835,2280,2280,2280,2280,5
|
|
20231114,095400,79646435,2280,2275,2280,2275,68
|
|
20231114,095300,79491730,2275,2275,2275,2265,1043
|
|
20231114,095200,77118955,2275,2270,2275,2270,3248
|
|
20231114,095100,69744755,2275,2275,2275,2275,4
|
|
20231114,095000,69735655,2275,2275,2275,2275,0
|
|
20231114,094900,69735655,2275,2275,2275,2275,0
|
|
20231114,094800,69735655,2275,2275,2275,2275,0
|
|
20231114,094700,69735655,2275,2275,2275,2275,1
|
|
20231114,094600,69733380,2265,2265,2265,2265,0
|
|
20231114,094500,69733380,2265,2270,2270,2265,100
|
|
20231114,094400,69506870,2275,2275,2275,2275,0
|
|
20231114,094300,69506870,2275,2275,2275,2275,0
|
|
20231114,094200,69506870,2275,2275,2275,2275,900
|
|
20231114,094100,67459370,2275,2275,2275,2275,899
|
|
20231114,094000,65414145,2265,2265,2265,2265,0
|
|
20231114,093900,65414145,2265,2270,2270,2265,2045
|
|
20231114,093800,60781700,2275,2275,2275,2275,0
|
|
20231114,093700,60781700,2275,2265,2275,2265,398
|
|
20231114,093600,59880210,2270,2270,2270,2270,300
|
|
20231114,093500,59199210,2270,2270,2270,2270,100
|
|
20231114,093400,58972210,2270,2270,2270,2270,20
|
|
20231114,093300,58926810,2270,2275,2275,2270,395
|
|
20231114,093200,58030150,2270,2270,2270,2270,0
|
|
20231114,093100,58030150,2270,2270,2270,2270,0
|
|
20231114,093000,58030150,2270,2270,2270,2270,498
|
|
20231114,092900,56899690,2270,2270,2270,2270,0
|
|
20231114,092800,56899690,2270,2270,2270,2270,139
|
|
20231114,092700,56584160,2265,2265,2265,2265,0
|
|
20231114,092600,56584160,2265,2265,2265,2265,30
|
|
20231114,092500,56516210,2280,2280,2280,2280,0
|
|
20231114,092400,56516210,2280,2280,2280,2280,44
|
|
20231114,092300,56415890,2280,2280,2280,2280,0
|
|
20231114,092200,56415890,2280,2280,2280,2280,900
|
|
20231114,092100,54363890,2280,2280,2280,2280,1
|
|
20231114,092000,54361610,2260,2270,2270,2260,600
|
|
20231114,091900,53002480,2285,2270,2285,2270,3
|
|
20231114,091800,52995655,2285,2275,2285,2275,1790
|
|
20231114,091700,48920715,2270,2270,2270,2270,0
|
|
20231114,091600,48920715,2270,2270,2270,2270,3690
|
|
20231114,091500,40544415,2265,2265,2265,2265,1094
|
|
20231114,091400,38066505,2265,2265,2265,2265,0
|
|
20231114,091300,38066505,2265,2270,2270,2240,1995
|
|
20231114,091200,33581945,2270,2265,2270,2265,1102
|
|
20231114,091100,31085905,2270,2260,2270,2260,8462
|
|
20231114,091000,11950825,2270,2270,2270,2270,228
|
|
20231114,090900,11433265,2270,2265,2270,2265,123
|
|
20231114,090800,11154395,2260,2260,2260,2260,356
|
|
20231114,090700,10349835,2260,2260,2260,2255,1631
|
|
20231114,090600,6671775,2255,2255,2255,2255,205
|
|
20231114,090500,6209500,2250,2245,2250,2245,899
|
|
20231114,090400,4189295,2245,2245,2245,2245,0
|
|
20231114,090300,4189295,2245,2245,2245,2245,0
|
|
20231114,090200,4189295,2245,2240,2245,2240,1001
|
|
20231114,090100,1947050,2235,2240,2240,2235,31
|
|
20231114,090000,1877660,2230,2230,2230,2230,842
|