641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,193800,367276645,2340,2340,2340,2340,1983
|
|
20231115,193700,367276645,2340,2340,2340,2340,0
|
|
20231115,193600,367276645,2340,2340,2340,2340,0
|
|
20231115,193500,367276645,2340,2340,2340,2340,0
|
|
20231115,193400,367276645,2340,2340,2340,2340,0
|
|
20231115,193300,367276645,2340,2340,2340,2340,0
|
|
20231115,193200,367276645,2340,2340,2340,2340,0
|
|
20231115,193100,367276645,2340,2340,2340,2340,0
|
|
20231115,193000,367276645,2340,2340,2340,2340,0
|
|
20231115,192900,367276645,2340,2340,2340,2340,0
|
|
20231115,192800,367276645,2340,2340,2340,2340,0
|
|
20231115,192700,367276645,2340,2340,2340,2340,0
|
|
20231115,192600,367276645,2340,2340,2340,2340,0
|
|
20231115,192500,367276645,2340,2340,2340,2340,0
|
|
20231115,192400,367276645,2340,2340,2340,2340,0
|
|
20231115,192300,367276645,2340,2340,2340,2340,0
|
|
20231115,192200,367276645,2340,2340,2340,2340,0
|
|
20231115,192100,367276645,2340,2340,2340,2340,0
|
|
20231115,192000,367276645,2340,2340,2340,2340,0
|
|
20231115,191900,367276645,2340,2340,2340,2340,0
|
|
20231115,191800,367276645,2340,2340,2340,2340,0
|
|
20231115,191700,367276645,2340,2340,2340,2340,0
|
|
20231115,191600,367276645,2340,2340,2340,2340,0
|
|
20231115,191500,367276645,2340,2340,2340,2340,0
|
|
20231115,191400,367276645,2340,2340,2340,2340,0
|
|
20231115,191300,367276645,2340,2340,2340,2340,0
|
|
20231115,191200,367276645,2340,2340,2340,2340,0
|
|
20231115,191100,367276645,2340,2340,2340,2340,0
|
|
20231115,191000,367276645,2340,2340,2340,2340,0
|
|
20231115,190900,367276645,2340,2340,2340,2340,0
|
|
20231115,190800,367276645,2340,2340,2340,2340,1983
|
|
20231115,190700,367276645,2340,2340,2340,2340,0
|
|
20231115,190600,367276645,2340,2340,2340,2340,0
|
|
20231115,190500,367276645,2340,2340,2340,2340,0
|
|
20231115,190400,367276645,2340,2340,2340,2340,0
|
|
20231115,190300,367276645,2340,2340,2340,2340,0
|
|
20231115,190200,367276645,2340,2340,2340,2340,0
|
|
20231115,190100,367276645,2340,2340,2340,2340,0
|
|
20231115,190000,367276645,2340,2340,2340,2340,0
|
|
20231115,185900,367276645,2340,2340,2340,2340,0
|
|
20231115,185800,367276645,2340,2340,2340,2340,0
|
|
20231115,185700,367276645,2340,2340,2340,2340,0
|
|
20231115,185600,367276645,2340,2340,2340,2340,0
|
|
20231115,185500,367276645,2340,2340,2340,2340,0
|
|
20231115,185400,367276645,2340,2340,2340,2340,0
|
|
20231115,185300,367276645,2340,2340,2340,2340,0
|
|
20231115,185200,367276645,2340,2340,2340,2340,0
|
|
20231115,185100,367276645,2340,2340,2340,2340,0
|
|
20231115,185000,367276645,2340,2340,2340,2340,0
|
|
20231115,184900,367276645,2340,2340,2340,2340,0
|
|
20231115,184800,367276645,2340,2340,2340,2340,0
|
|
20231115,184700,367276645,2340,2340,2340,2340,0
|
|
20231115,184600,367276645,2340,2340,2340,2340,0
|
|
20231115,184500,367276645,2340,2340,2340,2340,0
|
|
20231115,184400,367276645,2340,2340,2340,2340,0
|
|
20231115,184300,367276645,2340,2340,2340,2340,0
|
|
20231115,184200,367276645,2340,2340,2340,2340,0
|
|
20231115,184100,367276645,2340,2340,2340,2340,0
|
|
20231115,184000,367276645,2340,2340,2340,2340,0
|
|
20231115,183900,367276645,2340,2340,2340,2340,0
|
|
20231115,183800,367276645,2340,2340,2340,2340,1983
|
|
20231115,183700,367276645,2340,2340,2340,2340,0
|
|
20231115,183600,367276645,2340,2340,2340,2340,0
|
|
20231115,183500,367276645,2340,2340,2340,2340,0
|
|
20231115,183400,367276645,2340,2340,2340,2340,0
|
|
20231115,183300,367276645,2340,2340,2340,2340,0
|
|
20231115,183200,367276645,2340,2340,2340,2340,0
|
|
20231115,183100,367276645,2340,2340,2340,2340,0
|
|
20231115,183000,367276645,2340,2340,2340,2340,0
|
|
20231115,182900,367276645,2340,2340,2340,2340,0
|
|
20231115,182800,367276645,2340,2340,2340,2340,0
|
|
20231115,182700,367276645,2340,2340,2340,2340,0
|
|
20231115,182600,367276645,2340,2340,2340,2340,0
|
|
20231115,182500,367276645,2340,2340,2340,2340,0
|
|
20231115,182400,367276645,2340,2340,2340,2340,0
|
|
20231115,182300,367276645,2340,2340,2340,2340,0
|
|
20231115,182200,367276645,2340,2340,2340,2340,0
|
|
20231115,182100,367276645,2340,2340,2340,2340,0
|
|
20231115,182000,367276645,2340,2340,2340,2340,0
|
|
20231115,181900,367276645,2340,2340,2340,2340,0
|
|
20231115,181800,367276645,2340,2340,2340,2340,0
|
|
20231115,181700,367276645,2340,2340,2340,2340,0
|
|
20231115,181600,367276645,2340,2340,2340,2340,0
|
|
20231115,181500,367276645,2340,2340,2340,2340,0
|
|
20231115,181400,367276645,2340,2340,2340,2340,0
|
|
20231115,181300,367276645,2340,2340,2340,2340,0
|
|
20231115,181200,367276645,2340,2340,2340,2340,0
|
|
20231115,181100,367276645,2340,2340,2340,2340,0
|
|
20231115,181000,367276645,2340,2340,2340,2340,0
|
|
20231115,180900,367276645,2340,2340,2340,2340,0
|
|
20231115,180800,367276645,2340,2340,2340,2340,1983
|
|
20231115,180700,367276645,2340,2340,2340,2340,0
|
|
20231115,180600,367276645,2340,2340,2340,2340,0
|
|
20231115,180500,367276645,2340,2340,2340,2340,0
|
|
20231115,180400,367276645,2340,2340,2340,2340,0
|
|
20231115,180300,367276645,2340,2340,2340,2340,0
|
|
20231115,180200,367276645,2340,2340,2340,2340,0
|
|
20231115,180100,367276645,2340,2340,2340,2340,0
|
|
20231115,180000,367276645,2340,2340,2340,2340,0
|
|
20231115,175900,367276645,2340,2340,2340,2340,0
|
|
20231115,175800,367276645,2340,2340,2340,2340,0
|
|
20231115,175700,367276645,2340,2340,2340,2340,0
|
|
20231115,175600,367276645,2340,2340,2340,2340,0
|
|
20231115,175500,367276645,2340,2340,2340,2340,0
|
|
20231115,175400,367276645,2340,2340,2340,2340,0
|
|
20231115,175300,367276645,2340,2340,2340,2340,0
|
|
20231115,175200,367276645,2340,2340,2340,2340,0
|
|
20231115,175100,367276645,2340,2340,2340,2340,0
|
|
20231115,175000,367276645,2340,2340,2340,2340,0
|
|
20231115,174900,367276645,2340,2340,2340,2340,0
|
|
20231115,174800,367276645,2340,2340,2340,2340,0
|
|
20231115,174700,367276645,2340,2340,2340,2340,0
|
|
20231115,174600,367276645,2340,2340,2340,2340,0
|
|
20231115,174500,367276645,2340,2340,2340,2340,0
|
|
20231115,174400,367276645,2340,2340,2340,2340,0
|
|
20231115,174300,367276645,2340,2340,2340,2340,0
|
|
20231115,174200,367276645,2340,2340,2340,2340,0
|
|
20231115,174100,367276645,2340,2340,2340,2340,0
|
|
20231115,174000,367276645,2340,2340,2340,2340,0
|
|
20231115,173900,367276645,2340,2340,2340,2340,0
|
|
20231115,173800,367276645,2340,2340,2340,2340,1983
|
|
20231115,173700,367276645,2340,2340,2340,2340,0
|
|
20231115,173600,367276645,2340,2340,2340,2340,0
|
|
20231115,173500,367276645,2340,2340,2340,2340,0
|
|
20231115,173400,367276645,2340,2340,2340,2340,0
|
|
20231115,173300,367276645,2340,2340,2340,2340,0
|
|
20231115,173200,367276645,2340,2340,2340,2340,0
|
|
20231115,173100,367276645,2340,2340,2340,2340,0
|
|
20231115,173000,367276645,2340,2340,2340,2340,0
|
|
20231115,172900,367276645,2340,2340,2340,2340,0
|
|
20231115,172800,367276645,2340,2340,2340,2340,0
|
|
20231115,172700,367276645,2340,2340,2340,2340,0
|
|
20231115,172600,367276645,2340,2340,2340,2340,0
|
|
20231115,172500,367276645,2340,2340,2340,2340,0
|
|
20231115,172400,367276645,2340,2340,2340,2340,0
|
|
20231115,172300,367276645,2340,2340,2340,2340,0
|
|
20231115,172200,367276645,2340,2340,2340,2340,0
|
|
20231115,172100,367276645,2340,2340,2340,2340,0
|
|
20231115,172000,367276645,2340,2340,2340,2340,0
|
|
20231115,171900,367276645,2340,2340,2340,2340,0
|
|
20231115,171800,367276645,2340,2340,2340,2340,0
|
|
20231115,171700,367276645,2340,2340,2340,2340,0
|
|
20231115,171600,367276645,2340,2340,2340,2340,0
|
|
20231115,171500,367276645,2340,2340,2340,2340,0
|
|
20231115,171400,367276645,2340,2340,2340,2340,0
|
|
20231115,171300,367276645,2340,2340,2340,2340,0
|
|
20231115,171200,367276645,2340,2340,2340,2340,0
|
|
20231115,171100,367276645,2340,2340,2340,2340,0
|
|
20231115,171000,367276645,2340,2340,2340,2340,0
|
|
20231115,170900,367276645,2340,2340,2340,2340,0
|
|
20231115,170800,367276645,2340,2340,2340,2340,1983
|
|
20231115,170700,367276645,2340,2340,2340,2340,0
|
|
20231115,170600,367276645,2340,2340,2340,2340,0
|
|
20231115,170500,367276645,2340,2340,2340,2340,0
|
|
20231115,170400,367276645,2340,2340,2340,2340,0
|
|
20231115,170300,367276645,2340,2340,2340,2340,0
|
|
20231115,170200,367276645,2340,2340,2340,2340,0
|
|
20231115,170100,367276645,2340,2340,2340,2340,0
|
|
20231115,170000,367276645,2340,2340,2340,2340,0
|
|
20231115,165900,367276645,2340,2340,2340,2340,0
|
|
20231115,165800,367276645,2340,2340,2340,2340,0
|
|
20231115,165700,367276645,2340,2340,2340,2340,0
|
|
20231115,165600,367276645,2340,2340,2340,2340,0
|
|
20231115,165500,367276645,2340,2340,2340,2340,0
|
|
20231115,165400,367276645,2340,2340,2340,2340,0
|
|
20231115,165300,367276645,2340,2340,2340,2340,0
|
|
20231115,165200,367276645,2340,2340,2340,2340,0
|
|
20231115,165100,367276645,2340,2340,2340,2340,0
|
|
20231115,165000,367276645,2340,2340,2340,2340,0
|
|
20231115,164900,367276645,2340,2340,2340,2340,0
|
|
20231115,164800,367276645,2340,2340,2340,2340,0
|
|
20231115,164700,367276645,2340,2340,2340,2340,0
|
|
20231115,164600,367276645,2340,2340,2340,2340,0
|
|
20231115,164500,367276645,2340,2340,2340,2340,0
|
|
20231115,164400,367276645,2340,2340,2340,2340,0
|
|
20231115,164300,367276645,2340,2340,2340,2340,0
|
|
20231115,164200,367276645,2340,2340,2340,2340,0
|
|
20231115,164100,367276645,2340,2340,2340,2340,0
|
|
20231115,164000,367276645,2340,2340,2340,2340,0
|
|
20231115,163900,367276645,2340,2340,2340,2340,0
|
|
20231115,163800,367276645,2340,2340,2340,2340,1983
|
|
20231115,163700,367276645,2340,2340,2340,2340,0
|
|
20231115,163600,367276645,2340,2340,2340,2340,0
|
|
20231115,163500,367276645,2340,2340,2340,2340,0
|
|
20231115,163400,367276645,2340,2340,2340,2340,0
|
|
20231115,163300,367276645,2340,2340,2340,2340,0
|
|
20231115,163200,367276645,2340,2340,2340,2340,0
|
|
20231115,163100,367276645,2340,2340,2340,2340,0
|
|
20231115,163000,367276645,2340,2340,2340,2340,0
|
|
20231115,162900,367276645,2340,2340,2340,2340,0
|
|
20231115,162800,367276645,2340,2340,2340,2340,0
|
|
20231115,162700,367276645,2340,2340,2340,2340,0
|
|
20231115,162600,367276645,2340,2340,2340,2340,0
|
|
20231115,162500,367276645,2340,2340,2340,2340,0
|
|
20231115,162400,367276645,2340,2340,2340,2340,0
|
|
20231115,162300,367276645,2340,2340,2340,2340,0
|
|
20231115,162200,367276645,2340,2340,2340,2340,0
|
|
20231115,162100,367276645,2340,2340,2340,2340,0
|
|
20231115,162000,367276645,2340,2340,2340,2340,0
|
|
20231115,161900,367276645,2340,2340,2340,2340,0
|
|
20231115,161800,367276645,2340,2340,2340,2340,0
|
|
20231115,161700,367276645,2340,2340,2340,2340,0
|
|
20231115,161600,367276645,2340,2340,2340,2340,0
|
|
20231115,161500,367276645,2340,2340,2340,2340,0
|
|
20231115,161400,367276645,2340,2340,2340,2340,0
|
|
20231115,161300,367276645,2340,2340,2340,2340,0
|
|
20231115,161200,367276645,2340,2340,2340,2340,0
|
|
20231115,161100,367276645,2340,2340,2340,2340,0
|
|
20231115,161000,367276645,2340,2340,2340,2340,0
|
|
20231115,160900,367276645,2340,2340,2340,2340,0
|
|
20231115,160800,367276645,2340,2340,2340,2340,1983
|
|
20231115,160700,367276645,2340,2340,2340,2340,0
|
|
20231115,160600,367276645,2340,2340,2340,2340,0
|
|
20231115,160500,367276645,2340,2340,2340,2340,0
|
|
20231115,160400,367276645,2340,2340,2340,2340,0
|
|
20231115,160300,367276645,2340,2340,2340,2340,0
|
|
20231115,160200,367276645,2340,2340,2340,2340,0
|
|
20231115,160100,367276645,2340,2340,2340,2340,0
|
|
20231115,160000,367276645,2340,2340,2340,2340,0
|
|
20231115,155900,367276645,2340,2340,2340,2340,0
|
|
20231115,155800,367276645,2340,2340,2340,2340,0
|
|
20231115,155700,367276645,2340,2340,2340,2340,0
|
|
20231115,155600,367276645,2340,2340,2340,2340,0
|
|
20231115,155500,367276645,2340,2340,2340,2340,0
|
|
20231115,155400,367276645,2340,2340,2340,2340,0
|
|
20231115,155300,367276645,2340,2340,2340,2340,0
|
|
20231115,155200,367276645,2340,2340,2340,2340,0
|
|
20231115,155100,367276645,2340,2340,2340,2340,0
|
|
20231115,155000,367276645,2340,2340,2340,2340,0
|
|
20231115,154900,367276645,2340,2340,2340,2340,0
|
|
20231115,154800,367276645,2340,2340,2340,2340,0
|
|
20231115,154700,367276645,2340,2340,2340,2340,0
|
|
20231115,154600,367276645,2340,2340,2340,2340,0
|
|
20231115,154500,367276645,2340,2340,2340,2340,0
|
|
20231115,154400,367276645,2340,2340,2340,2340,0
|
|
20231115,154300,367276645,2340,2340,2340,2340,0
|
|
20231115,154200,367276645,2340,2340,2340,2340,0
|
|
20231115,154100,367276645,2340,2340,2340,2340,0
|
|
20231115,154000,367276645,2340,2340,2340,2340,0
|
|
20231115,153900,367276645,2340,2340,2340,2340,0
|
|
20231115,153800,367276645,2340,2340,2340,2340,1983
|
|
20231115,153700,367276645,2340,2340,2340,2340,0
|
|
20231115,153600,367276645,2340,2340,2340,2340,0
|
|
20231115,153500,367276645,2340,2340,2340,2340,0
|
|
20231115,153400,367276645,2340,2340,2340,2340,0
|
|
20231115,153300,367276645,2340,2340,2340,2340,0
|
|
20231115,153200,367276645,2340,2340,2340,2340,0
|
|
20231115,153100,367276645,2340,2340,2340,2340,0
|
|
20231115,153000,367276645,2340,2340,2340,2340,1983
|
|
20231115,152900,362636425,2335,2335,2335,2335,0
|
|
20231115,152800,362636425,2335,2335,2335,2335,0
|
|
20231115,152700,362636425,2335,2335,2335,2335,0
|
|
20231115,152600,362636425,2335,2335,2335,2335,0
|
|
20231115,152500,362636425,2335,2335,2335,2335,0
|
|
20231115,152400,362636425,2335,2335,2335,2335,0
|
|
20231115,152300,362636425,2335,2335,2335,2335,0
|
|
20231115,152200,362636425,2335,2335,2335,2335,0
|
|
20231115,152100,362636425,2335,2335,2335,2335,0
|
|
20231115,152000,362636425,2335,2335,2335,2335,0
|
|
20231115,151900,362636425,2335,2335,2340,2335,710
|
|
20231115,151800,360978560,2340,2330,2340,2330,58
|
|
20231115,151700,360843410,2335,2335,2335,2330,5146
|
|
20231115,151600,348852165,2335,2330,2335,2330,909
|
|
20231115,151500,346733985,2340,2340,2340,2340,0
|
|
20231115,151400,346733985,2340,2340,2340,2340,0
|
|
20231115,151300,346733985,2340,2340,2340,2340,2
|
|
20231115,151200,346729305,2330,2330,2335,2330,221
|
|
20231115,151100,346214150,2335,2335,2335,2335,0
|
|
20231115,151000,346214150,2335,2330,2340,2330,95
|
|
20231115,150900,345992610,2335,2335,2335,2335,616
|
|
20231115,150800,344554250,2340,2340,2340,2330,7
|
|
20231115,150700,344537920,2335,2335,2335,2335,495
|
|
20231115,150600,343382095,2335,2335,2335,2335,2274
|
|
20231115,150500,338072305,2335,2330,2335,2330,151
|
|
20231115,150400,337720470,2335,2340,2340,2335,518
|
|
20231115,150300,336510730,2340,2330,2340,2330,151
|
|
20231115,150200,336158890,2340,2340,2340,2340,63
|
|
20231115,150100,336011470,2340,2340,2340,2340,0
|
|
20231115,150000,336011470,2340,2340,2340,2340,0
|
|
20231115,145900,336011470,2340,2330,2340,2330,2
|
|
20231115,145800,336006800,2330,2330,2330,2330,0
|
|
20231115,145700,336006800,2330,2330,2330,2330,20
|
|
20231115,145600,335960200,2330,2330,2330,2330,1635
|
|
20231115,145500,332150650,2340,2340,2340,2340,0
|
|
20231115,145400,332150650,2340,2340,2340,2340,0
|
|
20231115,145300,332150650,2340,2340,2340,2340,0
|
|
20231115,145200,332150650,2340,2340,2340,2340,0
|
|
20231115,145100,332150650,2340,2340,2340,2340,0
|
|
20231115,145000,332150650,2340,2340,2340,2340,0
|
|
20231115,144900,332150650,2340,2340,2340,2340,1
|
|
20231115,144800,332148310,2330,2330,2330,2330,245
|
|
20231115,144700,331577460,2335,2335,2335,2335,71
|
|
20231115,144600,331411675,2345,2345,2345,2345,0
|
|
20231115,144500,331411675,2345,2345,2345,2345,0
|
|
20231115,144400,331411675,2345,2345,2345,2345,0
|
|
20231115,144300,331411675,2345,2345,2345,2345,0
|
|
20231115,144200,331411675,2345,2345,2345,2345,0
|
|
20231115,144100,331411675,2345,2345,2345,2345,120
|
|
20231115,144000,331130275,2340,2340,2340,2335,271
|
|
20231115,143900,330496635,2340,2335,2340,2335,3
|
|
20231115,143800,330489625,2335,2335,2335,2335,968
|
|
20231115,143700,328229345,2340,2340,2340,2340,0
|
|
20231115,143600,328229345,2340,2340,2340,2340,22
|
|
20231115,143500,328177865,2340,2340,2340,2340,30
|
|
20231115,143400,328107665,2345,2345,2345,2345,0
|
|
20231115,143300,328107665,2345,2345,2345,2345,0
|
|
20231115,143200,328107665,2345,2345,2345,2345,1
|
|
20231115,143100,328105320,2340,2340,2340,2340,0
|
|
20231115,143000,328105320,2340,2335,2345,2335,105
|
|
20231115,142900,327859635,2335,2335,2335,2335,1
|
|
20231115,142800,327857300,2340,2340,2340,2340,953
|
|
20231115,142700,325627280,2340,2340,2340,2340,631
|
|
20231115,142600,324150740,2345,2345,2345,2345,1
|
|
20231115,142500,324148395,2340,2340,2340,2340,1
|
|
20231115,142400,324146055,2345,2345,2345,2345,0
|
|
20231115,142300,324146055,2345,2345,2345,2345,0
|
|
20231115,142200,324146055,2345,2345,2345,2345,0
|
|
20231115,142100,324146055,2345,2345,2345,2345,0
|
|
20231115,142000,324146055,2345,2345,2345,2345,0
|
|
20231115,141900,324146055,2345,2345,2345,2345,213
|
|
20231115,141800,323646570,2345,2345,2345,2345,0
|
|
20231115,141700,323646570,2345,2345,2345,2345,2
|
|
20231115,141600,323641880,2345,2345,2345,2345,90
|
|
20231115,141500,323430830,2345,2340,2345,2340,254
|
|
20231115,141400,322836425,2340,2340,2340,2340,0
|
|
20231115,141300,322836425,2340,2340,2340,2340,0
|
|
20231115,141200,322836425,2340,2340,2340,2340,100
|
|
20231115,141100,322602425,2340,2340,2340,2340,0
|
|
20231115,141000,322602425,2340,2340,2340,2340,0
|
|
20231115,140900,322602425,2340,2340,2340,2340,2
|
|
20231115,140800,322597745,2340,2340,2340,2340,1002
|
|
20231115,140700,320253065,2340,2335,2340,2335,7184
|
|
20231115,140600,303442555,2335,2335,2335,2335,0
|
|
20231115,140500,303442555,2335,2335,2335,2335,2
|
|
20231115,140400,303437885,2330,2340,2340,2330,811
|
|
20231115,140300,301540235,2330,2330,2330,2330,0
|
|
20231115,140200,301540235,2330,2340,2340,2330,600
|
|
20231115,140100,300140235,2340,2340,2340,2340,0
|
|
20231115,140000,300140235,2340,2340,2340,2340,4
|
|
20231115,135900,300130875,2340,2340,2340,2340,0
|
|
20231115,135800,300130875,2340,2340,2340,2340,170
|
|
20231115,135700,299733075,2335,2335,2335,2335,400
|
|
20231115,135600,298799075,2335,2335,2335,2335,1000
|
|
20231115,135500,296464075,2330,2330,2330,2330,0
|
|
20231115,135400,296464075,2330,2330,2330,2330,0
|
|
20231115,135300,296464075,2330,2330,2330,2330,0
|
|
20231115,135200,296464075,2330,2330,2330,2330,0
|
|
20231115,135100,296464075,2330,2330,2330,2330,0
|
|
20231115,135000,296464075,2330,2330,2330,2330,0
|
|
20231115,134900,296464075,2330,2330,2330,2330,1
|
|
20231115,134800,296461745,2335,2335,2335,2335,0
|
|
20231115,134700,296461745,2335,2335,2335,2335,0
|
|
20231115,134600,296461745,2335,2335,2335,2335,0
|
|
20231115,134500,296461745,2335,2335,2335,2335,5
|
|
20231115,134400,296450070,2335,2335,2335,2335,5052
|
|
20231115,134300,284653650,2335,2335,2335,2335,301
|
|
20231115,134200,283950815,2335,2330,2335,2330,1250
|
|
20231115,134100,281038065,2335,2335,2335,2335,200
|
|
20231115,134000,280571065,2335,2335,2335,2335,100
|
|
20231115,133900,280337565,2335,2335,2335,2335,0
|
|
20231115,133800,280337565,2335,2335,2335,2335,814
|
|
20231115,133700,278436875,2340,2335,2340,2335,680
|
|
20231115,133600,276849070,2330,2330,2330,2330,2
|
|
20231115,133500,276844410,2335,2335,2335,2335,0
|
|
20231115,133400,276844410,2335,2335,2335,2335,0
|
|
20231115,133300,276844410,2335,2335,2335,2335,834
|
|
20231115,133200,274897020,2340,2340,2340,2340,0
|
|
20231115,133100,274897020,2340,2340,2340,2340,0
|
|
20231115,133000,274897020,2340,2335,2340,2335,11
|
|
20231115,132900,274871330,2330,2330,2330,2330,0
|
|
20231115,132800,274871330,2330,2330,2330,2330,0
|
|
20231115,132700,274871330,2330,2330,2330,2330,13373
|
|
20231115,132600,243712240,2340,2340,2340,2340,0
|
|
20231115,132500,243712240,2340,2340,2340,2340,0
|
|
20231115,132400,243712240,2340,2340,2340,2340,0
|
|
20231115,132300,243712240,2340,2340,2340,2340,2
|
|
20231115,132200,243707560,2335,2335,2335,2335,0
|
|
20231115,132100,243707560,2335,2335,2335,2335,4
|
|
20231115,132000,243698220,2340,2340,2340,2340,0
|
|
20231115,131900,243698220,2340,2340,2340,2340,1
|
|
20231115,131800,243695880,2340,2340,2340,2340,0
|
|
20231115,131700,243695880,2340,2335,2340,2335,3379
|
|
20231115,131600,235800415,2335,2335,2335,2335,0
|
|
20231115,131500,235800415,2335,2330,2335,2330,10
|
|
20231115,131400,235777110,2330,2330,2330,2330,0
|
|
20231115,131300,235777110,2330,2330,2330,2330,0
|
|
20231115,131200,235777110,2330,2330,2330,2330,100
|
|
20231115,131100,235544110,2330,2330,2330,2330,0
|
|
20231115,131000,235544110,2330,2330,2330,2330,0
|
|
20231115,130900,235544110,2330,2330,2330,2330,559
|
|
20231115,130800,234241640,2335,2335,2335,2335,0
|
|
20231115,130700,234241640,2335,2335,2335,2335,0
|
|
20231115,130600,234241640,2335,2335,2335,2335,0
|
|
20231115,130500,234241640,2335,2330,2335,2330,376
|
|
20231115,130400,233364930,2325,2330,2330,2325,530
|
|
20231115,130300,232131930,2330,2330,2330,2330,0
|
|
20231115,130200,232131930,2330,2330,2330,2330,0
|
|
20231115,130100,232131930,2330,2330,2330,2330,862
|
|
20231115,130000,230123470,2330,2325,2330,2325,101
|
|
20231115,125900,229888640,2325,2325,2325,2325,0
|
|
20231115,125800,229888640,2325,2325,2325,2325,0
|
|
20231115,125700,229888640,2325,2325,2325,2325,0
|
|
20231115,125600,229888640,2325,2325,2325,2325,0
|
|
20231115,125500,229888640,2325,2330,2330,2325,120
|
|
20231115,125400,229609140,2330,2330,2330,2330,0
|
|
20231115,125300,229609140,2330,2330,2330,2330,0
|
|
20231115,125200,229609140,2330,2330,2330,2330,0
|
|
20231115,125100,229609140,2330,2330,2330,2330,1003
|
|
20231115,125000,227272150,2340,2340,2340,2340,0
|
|
20231115,124900,227272150,2340,2340,2340,2340,0
|
|
20231115,124800,227272150,2340,2340,2340,2340,0
|
|
20231115,124700,227272150,2340,2340,2340,2340,0
|
|
20231115,124600,227272150,2340,2340,2340,2340,0
|
|
20231115,124500,227272150,2340,2340,2340,2340,0
|
|
20231115,124400,227272150,2340,2340,2340,2340,0
|
|
20231115,124300,227272150,2340,2340,2340,2340,0
|
|
20231115,124200,227272150,2340,2340,2340,2340,0
|
|
20231115,124100,227272150,2340,2340,2340,2340,0
|
|
20231115,124000,227272150,2340,2340,2340,2340,0
|
|
20231115,123900,227272150,2340,2340,2340,2340,0
|
|
20231115,123800,227272150,2340,2340,2340,2340,0
|
|
20231115,123700,227272150,2340,2340,2340,2340,0
|
|
20231115,123600,227272150,2340,2340,2340,2340,0
|
|
20231115,123500,227272150,2340,2340,2340,2340,0
|
|
20231115,123400,227272150,2340,2340,2340,2340,1
|
|
20231115,123300,227269810,2325,2325,2325,2325,10
|
|
20231115,123200,227246560,2340,2340,2340,2340,0
|
|
20231115,123100,227246560,2340,2340,2340,2340,0
|
|
20231115,123000,227246560,2340,2340,2340,2340,0
|
|
20231115,122900,227246560,2340,2340,2340,2340,0
|
|
20231115,122800,227246560,2340,2340,2340,2340,1
|
|
20231115,122700,227244220,2320,2325,2325,2320,2000
|
|
20231115,122600,222596895,2340,2340,2340,2340,0
|
|
20231115,122500,222596895,2340,2340,2340,2340,0
|
|
20231115,122400,222596895,2340,2340,2340,2340,0
|
|
20231115,122300,222596895,2340,2330,2340,2330,4281
|
|
20231115,122200,212592405,2325,2325,2325,2325,60
|
|
20231115,122100,212452905,2335,2335,2335,2335,110
|
|
20231115,122000,212196055,2335,2335,2335,2335,40
|
|
20231115,121900,212102655,2335,2330,2335,2330,3502
|
|
20231115,121800,203942990,2330,2330,2330,2330,418
|
|
20231115,121700,202969050,2330,2330,2330,2330,0
|
|
20231115,121600,202969050,2330,2330,2330,2330,0
|
|
20231115,121500,202969050,2330,2330,2330,2330,0
|
|
20231115,121400,202969050,2330,2330,2330,2330,2
|
|
20231115,121300,202964390,2330,2330,2330,2330,175
|
|
20231115,121200,202556640,2330,2330,2330,2330,1
|
|
20231115,121100,202554310,2320,2320,2320,2320,0
|
|
20231115,121000,202554310,2320,2320,2320,2320,0
|
|
20231115,120900,202554310,2320,2320,2320,2320,25
|
|
20231115,120800,202496310,2330,2330,2330,2330,0
|
|
20231115,120700,202496310,2330,2330,2330,2330,0
|
|
20231115,120600,202496310,2330,2330,2330,2330,43
|
|
20231115,120500,202396120,2330,2330,2330,2330,0
|
|
20231115,120400,202396120,2330,2330,2330,2330,0
|
|
20231115,120300,202396120,2330,2330,2330,2330,928
|
|
20231115,120200,200233880,2320,2320,2320,2320,0
|
|
20231115,120100,200233880,2320,2320,2320,2320,0
|
|
20231115,120000,200233880,2320,2320,2320,2320,0
|
|
20231115,115900,200233880,2320,2330,2330,2320,6
|
|
20231115,115800,200219930,2330,2330,2330,2330,132
|
|
20231115,115700,199912370,2325,2325,2325,2325,0
|
|
20231115,115600,199912370,2325,2325,2325,2325,5
|
|
20231115,115500,199900745,2325,2325,2325,2325,0
|
|
20231115,115400,199900745,2325,2325,2325,2325,568
|
|
20231115,115300,198580145,2320,2320,2320,2320,1058
|
|
20231115,115200,196125585,2320,2325,2325,2320,73
|
|
20231115,115100,195956075,2325,2325,2325,2325,0
|
|
20231115,115000,195956075,2325,2325,2325,2325,0
|
|
20231115,114900,195956075,2325,2325,2325,2325,0
|
|
20231115,114800,195956075,2325,2325,2325,2325,0
|
|
20231115,114700,195956075,2325,2325,2325,2325,20
|
|
20231115,114600,195909575,2320,2320,2320,2320,231
|
|
20231115,114500,195373655,2325,2325,2325,2325,2
|
|
20231115,114400,195369005,2325,2325,2325,2325,0
|
|
20231115,114300,195369005,2325,2325,2325,2325,0
|
|
20231115,114200,195369005,2325,2325,2325,2325,1
|
|
20231115,114100,195366680,2320,2325,2325,2320,1037
|
|
20231115,114000,192956970,2325,2325,2325,2325,1100
|
|
20231115,113900,190399470,2325,2325,2325,2325,0
|
|
20231115,113800,190399470,2325,2325,2325,2325,0
|
|
20231115,113700,190399470,2325,2325,2325,2325,0
|
|
20231115,113600,190399470,2325,2325,2325,2325,0
|
|
20231115,113500,190399470,2325,2325,2325,2325,0
|
|
20231115,113400,190399470,2325,2325,2325,2325,0
|
|
20231115,113300,190399470,2325,2325,2325,2325,0
|
|
20231115,113200,190399470,2325,2325,2325,2325,1
|
|
20231115,113100,190397145,2320,2320,2320,2320,0
|
|
20231115,113000,190397145,2320,2320,2320,2320,0
|
|
20231115,112900,190397145,2320,2320,2320,2320,3
|
|
20231115,112800,190390185,2330,2330,2330,2330,1
|
|
20231115,112700,190387855,2320,2320,2320,2320,0
|
|
20231115,112600,190387855,2320,2320,2320,2320,0
|
|
20231115,112500,190387855,2320,2320,2325,2320,6840
|
|
20231115,112400,174519050,2325,2325,2325,2325,1517
|
|
20231115,112300,170992025,2330,2330,2330,2330,1
|
|
20231115,112200,170989695,2325,2325,2325,2325,0
|
|
20231115,112100,170989695,2325,2325,2325,2325,2
|
|
20231115,112000,170985045,2330,2330,2330,2330,0
|
|
20231115,111900,170985045,2330,2330,2330,2330,0
|
|
20231115,111800,170985045,2330,2330,2330,2330,0
|
|
20231115,111700,170985045,2330,2330,2330,2330,0
|
|
20231115,111600,170985045,2330,2330,2330,2330,0
|
|
20231115,111500,170985045,2330,2330,2330,2330,100
|
|
20231115,111400,170752045,2330,2330,2330,2330,0
|
|
20231115,111300,170752045,2330,2330,2330,2330,0
|
|
20231115,111200,170752045,2330,2330,2330,2330,0
|
|
20231115,111100,170752045,2330,2320,2330,2320,51
|
|
20231115,111000,170633715,2330,2325,2330,2320,1175
|
|
20231115,110900,167907205,2330,2330,2330,2330,1
|
|
20231115,110800,167904875,2330,2330,2330,2330,0
|
|
20231115,110700,167904875,2330,2330,2330,2330,0
|
|
20231115,110600,167904875,2330,2330,2330,2330,101
|
|
20231115,110500,167669545,2320,2320,2320,2320,0
|
|
20231115,110400,167669545,2320,2320,2320,2320,1
|
|
20231115,110300,167667225,2320,2325,2325,2320,1037
|
|
20231115,110200,165258055,2330,2330,2330,2330,0
|
|
20231115,110100,165258055,2330,2330,2330,2330,0
|
|
20231115,110000,165258055,2330,2330,2330,2330,0
|
|
20231115,105900,165258055,2330,2330,2330,2330,0
|
|
20231115,105800,165258055,2330,2330,2330,2330,0
|
|
20231115,105700,165258055,2330,2330,2330,2330,0
|
|
20231115,105600,165258055,2330,2330,2330,2330,500
|
|
20231115,105500,164093055,2330,2330,2330,2330,0
|
|
20231115,105400,164093055,2330,2330,2330,2325,2056
|
|
20231115,105300,159312620,2335,2335,2335,2335,0
|
|
20231115,105200,159312620,2335,2335,2335,2335,0
|
|
20231115,105100,159312620,2335,2335,2335,2335,532
|
|
20231115,105000,158070400,2335,2335,2335,2335,1
|
|
20231115,104900,158068065,2335,2335,2335,2335,100
|
|
20231115,104800,157834565,2335,2335,2335,2335,0
|
|
20231115,104700,157834565,2335,2335,2335,2335,0
|
|
20231115,104600,157834565,2335,2335,2335,2335,0
|
|
20231115,104500,157834565,2335,2335,2335,2335,0
|
|
20231115,104400,157834565,2335,2335,2335,2335,1
|
|
20231115,104300,157832230,2330,2330,2330,2330,0
|
|
20231115,104200,157832230,2330,2330,2330,2330,0
|
|
20231115,104100,157832230,2330,2330,2330,2330,0
|
|
20231115,104000,157832230,2330,2330,2330,2330,0
|
|
20231115,103900,157832230,2330,2330,2330,2330,94
|
|
20231115,103800,157613210,2330,2330,2330,2330,1017
|
|
20231115,103700,155243600,2335,2335,2335,2335,4
|
|
20231115,103600,155234260,2335,2335,2335,2335,0
|
|
20231115,103500,155234260,2335,2335,2335,2335,0
|
|
20231115,103400,155234260,2335,2335,2335,2335,0
|
|
20231115,103300,155234260,2335,2335,2335,2335,0
|
|
20231115,103200,155234260,2335,2335,2335,2335,1000
|
|
20231115,103100,152899260,2330,2330,2330,2330,0
|
|
20231115,103000,152899260,2330,2330,2330,2330,0
|
|
20231115,102900,152899260,2330,2330,2330,2330,696
|
|
20231115,102800,151277580,2330,2330,2330,2330,0
|
|
20231115,102700,151277580,2330,2330,2330,2330,6
|
|
20231115,102600,151263600,2330,2330,2330,2330,0
|
|
20231115,102500,151263600,2330,2330,2330,2330,134
|
|
20231115,102400,150951380,2325,2330,2330,2325,1483
|
|
20231115,102300,147496905,2335,2330,2335,2330,98
|
|
20231115,102200,147268560,2325,2330,2330,2325,1450
|
|
20231115,102100,143890310,2330,2330,2330,2330,703
|
|
20231115,102000,142252320,2335,2335,2335,2335,0
|
|
20231115,101900,142252320,2335,2330,2335,2330,80
|
|
20231115,101800,142065915,2335,2335,2335,2335,1
|
|
20231115,101700,142063580,2335,2335,2335,2335,0
|
|
20231115,101600,142063580,2335,2335,2335,2335,0
|
|
20231115,101500,142063580,2335,2335,2335,2335,1
|
|
20231115,101400,142061245,2335,2335,2335,2330,32
|
|
20231115,101300,141986675,2330,2330,2330,2330,4
|
|
20231115,101200,141977355,2330,2330,2330,2330,32
|
|
20231115,101100,141902795,2335,2335,2335,2335,0
|
|
20231115,101000,141902795,2335,2335,2335,2335,30
|
|
20231115,100900,141832745,2335,2335,2335,2335,0
|
|
20231115,100800,141832745,2335,2335,2335,2335,650
|
|
20231115,100700,140314995,2335,2335,2335,2335,1100
|
|
20231115,100600,137746495,2335,2335,2335,2335,0
|
|
20231115,100500,137746495,2335,2335,2335,2335,0
|
|
20231115,100400,137746495,2335,2335,2335,2335,3
|
|
20231115,100300,137739490,2330,2330,2330,2330,824
|
|
20231115,100200,135819570,2325,2325,2325,2325,0
|
|
20231115,100100,135819570,2325,2325,2325,2325,0
|
|
20231115,100000,135819570,2325,2325,2325,2325,1
|
|
20231115,095900,135817245,2325,2325,2325,2325,0
|
|
20231115,095800,135817245,2325,2325,2325,2325,90
|
|
20231115,095700,135607995,2330,2330,2330,2330,0
|
|
20231115,095600,135607995,2330,2330,2330,2330,0
|
|
20231115,095500,135607995,2330,2330,2330,2330,5
|
|
20231115,095400,135596345,2330,2330,2330,2330,10
|
|
20231115,095300,135573045,2330,2325,2330,2325,153
|
|
20231115,095200,135217315,2335,2335,2335,2335,0
|
|
20231115,095100,135217315,2335,2325,2335,2325,11781
|
|
20231115,095000,107826480,2335,2335,2335,2335,0
|
|
20231115,094900,107826480,2335,2330,2335,2330,25
|
|
20231115,094800,107768225,2330,2330,2330,2330,150
|
|
20231115,094700,107418725,2330,2330,2330,2330,864
|
|
20231115,094600,105405605,2325,2325,2325,2325,204
|
|
20231115,094500,104931305,2325,2330,2330,2325,54
|
|
20231115,094400,104805750,2330,2330,2330,2330,4
|
|
20231115,094300,104796430,2330,2330,2330,2330,0
|
|
20231115,094200,104796430,2330,2330,2330,2330,2
|
|
20231115,094100,104791770,2325,2325,2325,2325,0
|
|
20231115,094000,104791770,2325,2325,2325,2325,200
|
|
20231115,093900,104326770,2335,2335,2335,2335,0
|
|
20231115,093800,104326770,2335,2335,2335,2335,1
|
|
20231115,093700,104324435,2335,2335,2335,2335,2
|
|
20231115,093600,104319765,2325,2330,2330,2325,9022
|
|
20231115,093500,83338485,2340,2340,2340,2340,115
|
|
20231115,093400,83069385,2330,2330,2330,2330,140
|
|
20231115,093300,82743185,2335,2340,2340,2335,541
|
|
20231115,093200,81479940,2340,2335,2340,2335,2
|
|
20231115,093100,81475265,2340,2335,2340,2335,201
|
|
20231115,093000,81004930,2335,2335,2335,2335,9
|
|
20231115,092900,80983915,2335,2340,2345,2335,347
|
|
20231115,092800,80172565,2340,2340,2340,2340,464
|
|
20231115,092700,79086805,2335,2335,2335,2335,2
|
|
20231115,092600,79082135,2335,2335,2335,2335,2
|
|
20231115,092500,79077465,2330,2330,2330,2330,200
|
|
20231115,092400,78611465,2330,2340,2340,2330,731
|
|
20231115,092300,76901925,2330,2330,2330,2330,10
|
|
20231115,092200,76878625,2340,2340,2340,2340,1001
|
|
20231115,092100,74536285,2335,2335,2335,2335,21
|
|
20231115,092000,74487250,2335,2330,2335,2330,4642
|
|
20231115,091900,63664860,2325,2325,2325,2325,2589
|
|
20231115,091800,57645435,2325,2325,2325,2325,1006
|
|
20231115,091700,55306485,2335,2330,2335,2330,100
|
|
20231115,091600,55073480,2335,2335,2335,2335,25
|
|
20231115,091500,55015105,2335,2320,2335,2320,2375
|
|
20231115,091400,49481580,2325,2330,2330,2325,2715
|
|
20231115,091300,43160700,2325,2325,2330,2325,1636
|
|
20231115,091200,39356970,2330,2330,2330,2330,10
|
|
20231115,091100,39333670,2330,2330,2330,2325,17
|
|
20231115,091000,39294100,2335,2335,2335,2335,8
|
|
20231115,090900,39275420,2335,2335,2335,2335,11
|
|
20231115,090800,39249735,2325,2335,2335,2325,16
|
|
20231115,090700,39212515,2335,2325,2335,2325,1339
|
|
20231115,090600,36094535,2325,2320,2325,2320,1001
|
|
20231115,090500,33772210,2320,2330,2330,2320,502
|
|
20231115,090400,32607550,2335,2335,2340,2320,103
|
|
20231115,090300,32366625,2340,2325,2340,2325,4104
|
|
20231115,090200,22793485,2320,2315,2320,2315,4166
|
|
20231115,090100,13134865,2320,2320,2325,2320,1834
|
|
20231115,090000,8877725,2315,2310,2320,2310,3839
|