640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,193700,541192055,2245,2245,2245,2245,1650
|
|
20231113,193600,541192055,2245,2245,2245,2245,0
|
|
20231113,193500,541192055,2245,2245,2245,2245,0
|
|
20231113,193400,541192055,2245,2245,2245,2245,0
|
|
20231113,193300,541192055,2245,2245,2245,2245,0
|
|
20231113,193200,541192055,2245,2245,2245,2245,0
|
|
20231113,193100,541192055,2245,2245,2245,2245,0
|
|
20231113,193000,541192055,2245,2245,2245,2245,0
|
|
20231113,192900,541192055,2245,2245,2245,2245,0
|
|
20231113,192800,541192055,2245,2245,2245,2245,0
|
|
20231113,192700,541192055,2245,2245,2245,2245,0
|
|
20231113,192600,541192055,2245,2245,2245,2245,0
|
|
20231113,192500,541192055,2245,2245,2245,2245,0
|
|
20231113,192400,541192055,2245,2245,2245,2245,0
|
|
20231113,192300,541192055,2245,2245,2245,2245,0
|
|
20231113,192200,541192055,2245,2245,2245,2245,0
|
|
20231113,192100,541192055,2245,2245,2245,2245,0
|
|
20231113,192000,541192055,2245,2245,2245,2245,0
|
|
20231113,191900,541192055,2245,2245,2245,2245,0
|
|
20231113,191800,541192055,2245,2245,2245,2245,0
|
|
20231113,191700,541192055,2245,2245,2245,2245,0
|
|
20231113,191600,541192055,2245,2245,2245,2245,0
|
|
20231113,191500,541192055,2245,2245,2245,2245,0
|
|
20231113,191400,541192055,2245,2245,2245,2245,0
|
|
20231113,191300,541192055,2245,2245,2245,2245,0
|
|
20231113,191200,541192055,2245,2245,2245,2245,0
|
|
20231113,191100,541192055,2245,2245,2245,2245,0
|
|
20231113,191000,541192055,2245,2245,2245,2245,0
|
|
20231113,190900,541192055,2245,2245,2245,2245,0
|
|
20231113,190800,541192055,2245,2245,2245,2245,0
|
|
20231113,190700,541192055,2245,2245,2245,2245,1650
|
|
20231113,190600,541192055,2245,2245,2245,2245,0
|
|
20231113,190500,541192055,2245,2245,2245,2245,0
|
|
20231113,190400,541192055,2245,2245,2245,2245,0
|
|
20231113,190300,541192055,2245,2245,2245,2245,0
|
|
20231113,190200,541192055,2245,2245,2245,2245,0
|
|
20231113,190100,541192055,2245,2245,2245,2245,0
|
|
20231113,190000,541192055,2245,2245,2245,2245,0
|
|
20231113,185900,541192055,2245,2245,2245,2245,0
|
|
20231113,185800,541192055,2245,2245,2245,2245,0
|
|
20231113,185700,541192055,2245,2245,2245,2245,0
|
|
20231113,185600,541192055,2245,2245,2245,2245,0
|
|
20231113,185500,541192055,2245,2245,2245,2245,0
|
|
20231113,185400,541192055,2245,2245,2245,2245,0
|
|
20231113,185300,541192055,2245,2245,2245,2245,0
|
|
20231113,185200,541192055,2245,2245,2245,2245,0
|
|
20231113,185100,541192055,2245,2245,2245,2245,0
|
|
20231113,185000,541192055,2245,2245,2245,2245,0
|
|
20231113,184900,541192055,2245,2245,2245,2245,0
|
|
20231113,184800,541192055,2245,2245,2245,2245,0
|
|
20231113,184700,541192055,2245,2245,2245,2245,0
|
|
20231113,184600,541192055,2245,2245,2245,2245,0
|
|
20231113,184500,541192055,2245,2245,2245,2245,0
|
|
20231113,184400,541192055,2245,2245,2245,2245,0
|
|
20231113,184300,541192055,2245,2245,2245,2245,0
|
|
20231113,184200,541192055,2245,2245,2245,2245,0
|
|
20231113,184100,541192055,2245,2245,2245,2245,0
|
|
20231113,184000,541192055,2245,2245,2245,2245,0
|
|
20231113,183900,541192055,2245,2245,2245,2245,0
|
|
20231113,183800,541192055,2245,2245,2245,2245,0
|
|
20231113,183700,541192055,2245,2245,2245,2245,1650
|
|
20231113,183600,541192055,2245,2245,2245,2245,0
|
|
20231113,183500,541192055,2245,2245,2245,2245,0
|
|
20231113,183400,541192055,2245,2245,2245,2245,0
|
|
20231113,183300,541192055,2245,2245,2245,2245,0
|
|
20231113,183200,541192055,2245,2245,2245,2245,0
|
|
20231113,183100,541192055,2245,2245,2245,2245,0
|
|
20231113,183000,541192055,2245,2245,2245,2245,0
|
|
20231113,182900,541192055,2245,2245,2245,2245,0
|
|
20231113,182800,541192055,2245,2245,2245,2245,0
|
|
20231113,182700,541192055,2245,2245,2245,2245,0
|
|
20231113,182600,541192055,2245,2245,2245,2245,0
|
|
20231113,182500,541192055,2245,2245,2245,2245,0
|
|
20231113,182400,541192055,2245,2245,2245,2245,0
|
|
20231113,182300,541192055,2245,2245,2245,2245,0
|
|
20231113,182200,541192055,2245,2245,2245,2245,0
|
|
20231113,182100,541192055,2245,2245,2245,2245,0
|
|
20231113,182000,541192055,2245,2245,2245,2245,0
|
|
20231113,181900,541192055,2245,2245,2245,2245,0
|
|
20231113,181800,541192055,2245,2245,2245,2245,0
|
|
20231113,181700,541192055,2245,2245,2245,2245,0
|
|
20231113,181600,541192055,2245,2245,2245,2245,0
|
|
20231113,181500,541192055,2245,2245,2245,2245,0
|
|
20231113,181400,541192055,2245,2245,2245,2245,0
|
|
20231113,181300,541192055,2245,2245,2245,2245,0
|
|
20231113,181200,541192055,2245,2245,2245,2245,0
|
|
20231113,181100,541192055,2245,2245,2245,2245,0
|
|
20231113,181000,541192055,2245,2245,2245,2245,0
|
|
20231113,180900,541192055,2245,2245,2245,2245,0
|
|
20231113,180800,541192055,2245,2245,2245,2245,0
|
|
20231113,180700,541192055,2245,2245,2245,2245,1650
|
|
20231113,180600,541192055,2245,2245,2245,2245,0
|
|
20231113,180500,541192055,2245,2245,2245,2245,0
|
|
20231113,180400,541192055,2245,2245,2245,2245,0
|
|
20231113,180300,541192055,2245,2245,2245,2245,0
|
|
20231113,180200,541192055,2245,2245,2245,2245,0
|
|
20231113,180100,541192055,2245,2245,2245,2245,0
|
|
20231113,180000,541192055,2245,2245,2245,2245,0
|
|
20231113,175900,541192055,2245,2245,2245,2245,0
|
|
20231113,175800,541192055,2245,2245,2245,2245,0
|
|
20231113,175700,541192055,2245,2245,2245,2245,0
|
|
20231113,175600,541192055,2245,2245,2245,2245,0
|
|
20231113,175500,541192055,2245,2245,2245,2245,0
|
|
20231113,175400,541192055,2245,2245,2245,2245,0
|
|
20231113,175300,541192055,2245,2245,2245,2245,0
|
|
20231113,175200,541192055,2245,2245,2245,2245,0
|
|
20231113,175100,541192055,2245,2245,2245,2245,0
|
|
20231113,175000,541192055,2245,2245,2245,2245,0
|
|
20231113,174900,541192055,2245,2245,2245,2245,0
|
|
20231113,174800,541192055,2245,2245,2245,2245,0
|
|
20231113,174700,541192055,2245,2245,2245,2245,0
|
|
20231113,174600,541192055,2245,2245,2245,2245,0
|
|
20231113,174500,541192055,2245,2245,2245,2245,0
|
|
20231113,174400,541192055,2245,2245,2245,2245,0
|
|
20231113,174300,541192055,2245,2245,2245,2245,0
|
|
20231113,174200,541192055,2245,2245,2245,2245,0
|
|
20231113,174100,541192055,2245,2245,2245,2245,0
|
|
20231113,174000,541192055,2245,2245,2245,2245,0
|
|
20231113,173900,541192055,2245,2245,2245,2245,0
|
|
20231113,173800,541192055,2245,2245,2245,2245,0
|
|
20231113,173700,541192055,2245,2245,2245,2245,1650
|
|
20231113,173600,541192055,2245,2245,2245,2245,0
|
|
20231113,173500,541192055,2245,2245,2245,2245,0
|
|
20231113,173400,541192055,2245,2245,2245,2245,0
|
|
20231113,173300,541192055,2245,2245,2245,2245,0
|
|
20231113,173200,541192055,2245,2245,2245,2245,0
|
|
20231113,173100,541192055,2245,2245,2245,2245,0
|
|
20231113,173000,541192055,2245,2245,2245,2245,0
|
|
20231113,172900,541192055,2245,2245,2245,2245,0
|
|
20231113,172800,541192055,2245,2245,2245,2245,0
|
|
20231113,172700,541192055,2245,2245,2245,2245,0
|
|
20231113,172600,541192055,2245,2245,2245,2245,0
|
|
20231113,172500,541192055,2245,2245,2245,2245,0
|
|
20231113,172400,541192055,2245,2245,2245,2245,0
|
|
20231113,172300,541192055,2245,2245,2245,2245,0
|
|
20231113,172200,541192055,2245,2245,2245,2245,0
|
|
20231113,172100,541192055,2245,2245,2245,2245,0
|
|
20231113,172000,541192055,2245,2245,2245,2245,0
|
|
20231113,171900,541192055,2245,2245,2245,2245,0
|
|
20231113,171800,541192055,2245,2245,2245,2245,0
|
|
20231113,171700,541192055,2245,2245,2245,2245,0
|
|
20231113,171600,541192055,2245,2245,2245,2245,0
|
|
20231113,171500,541192055,2245,2245,2245,2245,0
|
|
20231113,171400,541192055,2245,2245,2245,2245,0
|
|
20231113,171300,541192055,2245,2245,2245,2245,0
|
|
20231113,171200,541192055,2245,2245,2245,2245,0
|
|
20231113,171100,541192055,2245,2245,2245,2245,0
|
|
20231113,171000,541192055,2245,2245,2245,2245,0
|
|
20231113,170900,541192055,2245,2245,2245,2245,0
|
|
20231113,170800,541192055,2245,2245,2245,2245,0
|
|
20231113,170700,541192055,2245,2245,2245,2245,1650
|
|
20231113,170600,541192055,2245,2245,2245,2245,0
|
|
20231113,170500,541192055,2245,2245,2245,2245,0
|
|
20231113,170400,541192055,2245,2245,2245,2245,0
|
|
20231113,170300,541192055,2245,2245,2245,2245,0
|
|
20231113,170200,541192055,2245,2245,2245,2245,0
|
|
20231113,170100,541192055,2245,2245,2245,2245,0
|
|
20231113,170000,541192055,2245,2245,2245,2245,0
|
|
20231113,165900,541192055,2245,2245,2245,2245,0
|
|
20231113,165800,541192055,2245,2245,2245,2245,0
|
|
20231113,165700,541192055,2245,2245,2245,2245,0
|
|
20231113,165600,541192055,2245,2245,2245,2245,0
|
|
20231113,165500,541192055,2245,2245,2245,2245,0
|
|
20231113,165400,541192055,2245,2245,2245,2245,0
|
|
20231113,165300,541192055,2245,2245,2245,2245,0
|
|
20231113,165200,541192055,2245,2245,2245,2245,0
|
|
20231113,165100,541192055,2245,2245,2245,2245,0
|
|
20231113,165000,541192055,2245,2245,2245,2245,0
|
|
20231113,164900,541192055,2245,2245,2245,2245,0
|
|
20231113,164800,541192055,2245,2245,2245,2245,0
|
|
20231113,164700,541192055,2245,2245,2245,2245,0
|
|
20231113,164600,541192055,2245,2245,2245,2245,0
|
|
20231113,164500,541192055,2245,2245,2245,2245,0
|
|
20231113,164400,541192055,2245,2245,2245,2245,0
|
|
20231113,164300,541192055,2245,2245,2245,2245,0
|
|
20231113,164200,541192055,2245,2245,2245,2245,0
|
|
20231113,164100,541192055,2245,2245,2245,2245,0
|
|
20231113,164000,541192055,2245,2245,2245,2245,0
|
|
20231113,163900,541192055,2245,2245,2245,2245,0
|
|
20231113,163800,541192055,2245,2245,2245,2245,0
|
|
20231113,163700,541192055,2245,2245,2245,2245,1650
|
|
20231113,163600,541192055,2245,2245,2245,2245,0
|
|
20231113,163500,541192055,2245,2245,2245,2245,0
|
|
20231113,163400,541192055,2245,2245,2245,2245,0
|
|
20231113,163300,541192055,2245,2245,2245,2245,0
|
|
20231113,163200,541192055,2245,2245,2245,2245,0
|
|
20231113,163100,541192055,2245,2245,2245,2245,0
|
|
20231113,163000,541192055,2245,2245,2245,2245,0
|
|
20231113,162900,541192055,2245,2245,2245,2245,0
|
|
20231113,162800,541192055,2245,2245,2245,2245,0
|
|
20231113,162700,541192055,2245,2245,2245,2245,0
|
|
20231113,162600,541192055,2245,2245,2245,2245,0
|
|
20231113,162500,541192055,2245,2245,2245,2245,0
|
|
20231113,162400,541192055,2245,2245,2245,2245,0
|
|
20231113,162300,541192055,2245,2245,2245,2245,0
|
|
20231113,162200,541192055,2245,2245,2245,2245,0
|
|
20231113,162100,541192055,2245,2245,2245,2245,0
|
|
20231113,162000,541192055,2245,2245,2245,2245,0
|
|
20231113,161900,541192055,2245,2245,2245,2245,0
|
|
20231113,161800,541192055,2245,2245,2245,2245,0
|
|
20231113,161700,541192055,2245,2245,2245,2245,0
|
|
20231113,161600,541192055,2245,2245,2245,2245,0
|
|
20231113,161500,541192055,2245,2245,2245,2245,0
|
|
20231113,161400,541192055,2245,2245,2245,2245,0
|
|
20231113,161300,541192055,2245,2245,2245,2245,0
|
|
20231113,161200,541192055,2245,2245,2245,2245,0
|
|
20231113,161100,541192055,2245,2245,2245,2245,0
|
|
20231113,161000,541192055,2245,2245,2245,2245,0
|
|
20231113,160900,541192055,2245,2245,2245,2245,0
|
|
20231113,160800,541192055,2245,2245,2245,2245,0
|
|
20231113,160700,541192055,2245,2245,2245,2245,1650
|
|
20231113,160600,541192055,2245,2245,2245,2245,0
|
|
20231113,160500,541192055,2245,2245,2245,2245,0
|
|
20231113,160400,541192055,2245,2245,2245,2245,0
|
|
20231113,160300,541192055,2245,2245,2245,2245,0
|
|
20231113,160200,541192055,2245,2245,2245,2245,0
|
|
20231113,160100,541192055,2245,2245,2245,2245,0
|
|
20231113,160000,541192055,2245,2245,2245,2245,0
|
|
20231113,155900,541192055,2245,2245,2245,2245,0
|
|
20231113,155800,541192055,2245,2245,2245,2245,0
|
|
20231113,155700,541192055,2245,2245,2245,2245,0
|
|
20231113,155600,541192055,2245,2245,2245,2245,0
|
|
20231113,155500,541192055,2245,2245,2245,2245,0
|
|
20231113,155400,541192055,2245,2245,2245,2245,0
|
|
20231113,155300,541192055,2245,2245,2245,2245,0
|
|
20231113,155200,541192055,2245,2245,2245,2245,0
|
|
20231113,155100,541192055,2245,2245,2245,2245,0
|
|
20231113,155000,541192055,2245,2245,2245,2245,0
|
|
20231113,154900,541192055,2245,2245,2245,2245,0
|
|
20231113,154800,541192055,2245,2245,2245,2245,0
|
|
20231113,154700,541192055,2245,2245,2245,2245,0
|
|
20231113,154600,541192055,2245,2245,2245,2245,0
|
|
20231113,154500,541192055,2245,2245,2245,2245,0
|
|
20231113,154400,541192055,2245,2245,2245,2245,0
|
|
20231113,154300,541192055,2245,2245,2245,2245,0
|
|
20231113,154200,541192055,2245,2245,2245,2245,0
|
|
20231113,154100,541192055,2245,2245,2245,2245,0
|
|
20231113,154000,541192055,2245,2245,2245,2245,0
|
|
20231113,153900,541192055,2245,2245,2245,2245,0
|
|
20231113,153800,541192055,2245,2245,2245,2245,0
|
|
20231113,153700,541192055,2245,2245,2245,2245,1650
|
|
20231113,153600,541192055,2245,2245,2245,2245,0
|
|
20231113,153500,541192055,2245,2245,2245,2245,0
|
|
20231113,153400,541192055,2245,2245,2245,2245,0
|
|
20231113,153300,541192055,2245,2245,2245,2245,0
|
|
20231113,153200,541192055,2245,2245,2245,2245,0
|
|
20231113,153100,541192055,2245,2245,2245,2245,0
|
|
20231113,153000,541192055,2245,2245,2245,2245,1650
|
|
20231113,152900,537487805,2250,2250,2250,2250,0
|
|
20231113,152800,537487805,2250,2250,2250,2250,0
|
|
20231113,152700,537487805,2250,2250,2250,2250,0
|
|
20231113,152600,537487805,2250,2250,2250,2250,0
|
|
20231113,152500,537487805,2250,2250,2250,2250,0
|
|
20231113,152400,537487805,2250,2250,2250,2250,0
|
|
20231113,152300,537487805,2250,2250,2250,2250,0
|
|
20231113,152200,537487805,2250,2250,2250,2250,0
|
|
20231113,152100,537487805,2250,2250,2250,2250,0
|
|
20231113,152000,537487805,2250,2250,2250,2250,0
|
|
20231113,151900,537487805,2250,2240,2260,2210,10340
|
|
20231113,151800,514576910,2240,2250,2260,2240,7948
|
|
20231113,151700,496692040,2265,2260,2265,2250,1287
|
|
20231113,151600,493780325,2260,2260,2260,2250,397
|
|
20231113,151500,492883205,2250,2250,2260,2250,17
|
|
20231113,151400,492844945,2260,2260,2260,2260,0
|
|
20231113,151300,492844945,2260,2260,2260,2260,0
|
|
20231113,151200,492844945,2260,2245,2260,2245,401
|
|
20231113,151100,491944685,2260,2255,2260,2245,226
|
|
20231113,151000,491436720,2255,2250,2255,2250,491
|
|
20231113,150900,490331965,2250,2250,2250,2250,0
|
|
20231113,150800,490331965,2250,2250,2250,2250,1
|
|
20231113,150700,490329715,2250,2250,2250,2250,0
|
|
20231113,150600,490329715,2250,2250,2250,2250,0
|
|
20231113,150500,490329715,2250,2250,2250,2250,3
|
|
20231113,150400,490322965,2250,2250,2250,2250,0
|
|
20231113,150300,490322965,2250,2250,2250,2250,1
|
|
20231113,150200,490320715,2245,2245,2245,2245,5
|
|
20231113,150100,490309490,2250,2250,2250,2250,0
|
|
20231113,150000,490309490,2250,2245,2250,2245,179
|
|
20231113,145900,489907630,2250,2250,2250,2250,1
|
|
20231113,145800,489905380,2240,2235,2240,2235,105
|
|
20231113,145700,489670670,2230,2230,2230,2230,0
|
|
20231113,145600,489670670,2230,2230,2230,2230,0
|
|
20231113,145500,489670670,2230,2230,2230,2230,0
|
|
20231113,145400,489670670,2230,2230,2230,2230,0
|
|
20231113,145300,489670670,2230,2240,2240,2230,1009
|
|
20231113,145200,487410600,2230,2230,2230,2230,320
|
|
20231113,145100,486697000,2235,2235,2235,2235,0
|
|
20231113,145000,486697000,2235,2235,2235,2235,3
|
|
20231113,144900,486690295,2235,2235,2235,2235,7
|
|
20231113,144800,486674650,2235,2240,2240,2230,65
|
|
20231113,144700,486529625,2235,2235,2235,2235,0
|
|
20231113,144600,486529625,2235,2235,2235,2235,223
|
|
20231113,144500,486031220,2240,2240,2240,2240,181
|
|
20231113,144400,485625780,2240,2240,2240,2240,0
|
|
20231113,144300,485625780,2240,2240,2240,2240,2
|
|
20231113,144200,485621300,2235,2235,2235,2235,191
|
|
20231113,144100,485194415,2235,2235,2235,2235,92
|
|
20231113,144000,484988795,2235,2235,2235,2235,0
|
|
20231113,143900,484988795,2235,2235,2235,2235,0
|
|
20231113,143800,484988795,2235,2230,2235,2230,313
|
|
20231113,143700,484289810,2230,2230,2230,2230,0
|
|
20231113,143600,484289810,2230,2230,2230,2230,0
|
|
20231113,143500,484289810,2230,2230,2230,2230,0
|
|
20231113,143400,484289810,2230,2235,2235,2230,450
|
|
20231113,143300,483286060,2230,2230,2230,2230,210
|
|
20231113,143200,482817760,2230,2225,2230,2225,89
|
|
20231113,143100,482619440,2230,2230,2230,2230,0
|
|
20231113,143000,482619440,2230,2230,2230,2230,0
|
|
20231113,142900,482619440,2230,2230,2230,2230,11
|
|
20231113,142800,482594910,2230,2225,2230,2225,161
|
|
20231113,142700,482236660,2225,2225,2225,2225,156
|
|
20231113,142600,481889560,2225,2225,2225,2225,0
|
|
20231113,142500,481889560,2225,2225,2225,2225,0
|
|
20231113,142400,481889560,2225,2230,2230,2225,41
|
|
20231113,142300,481798330,2225,2225,2225,2225,0
|
|
20231113,142200,481798330,2225,2225,2225,2225,455
|
|
20231113,142100,480785955,2225,2225,2225,2225,0
|
|
20231113,142000,480785955,2225,2225,2225,2225,0
|
|
20231113,141900,480785955,2225,2225,2225,2225,0
|
|
20231113,141800,480785955,2225,2225,2225,2225,0
|
|
20231113,141700,480785955,2225,2225,2225,2225,0
|
|
20231113,141600,480785955,2225,2225,2225,2225,0
|
|
20231113,141500,480785955,2225,2225,2225,2225,356
|
|
20231113,141400,479993855,2230,2230,2230,2230,0
|
|
20231113,141300,479993855,2230,2230,2230,2230,219
|
|
20231113,141200,479505485,2230,2230,2230,2230,0
|
|
20231113,141100,479505485,2230,2230,2230,2230,14
|
|
20231113,141000,479474265,2230,2230,2230,2230,1817
|
|
20231113,140900,475422355,2230,2230,2230,2230,0
|
|
20231113,140800,475422355,2230,2230,2230,2230,0
|
|
20231113,140700,475422355,2230,2230,2230,2230,10
|
|
20231113,140600,475400055,2230,2230,2230,2230,0
|
|
20231113,140500,475400055,2230,2230,2230,2230,10
|
|
20231113,140400,475377755,2230,2230,2230,2230,0
|
|
20231113,140300,475377755,2230,2230,2230,2230,10
|
|
20231113,140200,475355455,2225,2225,2225,2225,0
|
|
20231113,140100,475355455,2225,2225,2225,2225,0
|
|
20231113,140000,475355455,2225,2225,2225,2225,0
|
|
20231113,135900,475355455,2225,2225,2225,2225,42
|
|
20231113,135800,475262005,2235,2235,2235,2235,0
|
|
20231113,135700,475262005,2235,2230,2235,2230,3
|
|
20231113,135600,475255305,2230,2230,2230,2230,0
|
|
20231113,135500,475255305,2230,2230,2230,2230,0
|
|
20231113,135400,475255305,2230,2230,2230,2230,353
|
|
20231113,135300,474468115,2230,2230,2230,2230,382
|
|
20231113,135200,473616255,2230,2230,2230,2230,246
|
|
20231113,135100,473067675,2230,2230,2230,2230,10
|
|
20231113,135000,473045375,2225,2225,2225,2225,1
|
|
20231113,134900,473043150,2225,2225,2225,2225,0
|
|
20231113,134800,473043150,2225,2225,2225,2225,0
|
|
20231113,134700,473043150,2225,2225,2225,2225,0
|
|
20231113,134600,473043150,2225,2225,2225,2225,0
|
|
20231113,134500,473043150,2225,2225,2225,2225,0
|
|
20231113,134400,473043150,2225,2225,2225,2225,0
|
|
20231113,134300,473043150,2225,2225,2225,2225,0
|
|
20231113,134200,473043150,2225,2225,2225,2225,0
|
|
20231113,134100,473043150,2225,2235,2235,2225,496
|
|
20231113,134000,471934820,2235,2235,2235,2235,0
|
|
20231113,133900,471934820,2235,2235,2235,2235,0
|
|
20231113,133800,471934820,2235,2235,2235,2235,0
|
|
20231113,133700,471934820,2235,2235,2235,2235,3
|
|
20231113,133600,471928115,2230,2230,2230,2230,10
|
|
20231113,133500,471905815,2230,2230,2230,2230,0
|
|
20231113,133400,471905815,2230,2230,2230,2230,0
|
|
20231113,133300,471905815,2230,2225,2230,2225,1000
|
|
20231113,133200,469678850,2230,2230,2230,2230,0
|
|
20231113,133100,469678850,2230,2230,2230,2230,0
|
|
20231113,133000,469678850,2230,2230,2230,2230,841
|
|
20231113,132900,467803420,2220,2220,2220,2220,1000
|
|
20231113,132800,465583420,2210,2225,2225,2210,12040
|
|
20231113,132700,438914515,2235,2235,2235,2235,0
|
|
20231113,132600,438914515,2235,2235,2235,2235,0
|
|
20231113,132500,438914515,2235,2235,2235,2235,7
|
|
20231113,132400,438898870,2235,2235,2235,2235,10
|
|
20231113,132300,438876520,2235,2230,2235,2230,647
|
|
20231113,132200,437431830,2235,2235,2235,2235,2002
|
|
20231113,132100,432957360,2235,2235,2235,2235,0
|
|
20231113,132000,432957360,2235,2235,2235,2235,0
|
|
20231113,131900,432957360,2235,2235,2235,2235,1004
|
|
20231113,131800,430713420,2230,2230,2230,2230,495
|
|
20231113,131700,429609570,2230,2230,2230,2230,50
|
|
20231113,131600,429498070,2230,2230,2230,2230,0
|
|
20231113,131500,429498070,2230,2230,2230,2230,150
|
|
20231113,131400,429163570,2230,2230,2230,2230,250
|
|
20231113,131300,428606070,2235,2230,2235,2230,814
|
|
20231113,131200,426787030,2230,2230,2230,2230,300
|
|
20231113,131100,426118030,2220,2220,2220,2220,1340
|
|
20231113,131000,423143230,2220,2220,2220,2220,754
|
|
20231113,130900,421469350,2220,2220,2220,2220,4172
|
|
20231113,130800,412207510,2220,2220,2220,2220,0
|
|
20231113,130700,412207510,2220,2220,2220,2220,181
|
|
20231113,130600,411805690,2220,2220,2220,2220,1239
|
|
20231113,130500,409055110,2220,2220,2220,2220,1261
|
|
20231113,130400,406255690,2220,2220,2220,2220,1000
|
|
20231113,130300,404035690,2220,2220,2220,2220,1505
|
|
20231113,130200,400694590,2220,2220,2220,2220,0
|
|
20231113,130100,400694590,2220,2220,2220,2220,2190
|
|
20231113,130000,395832790,2220,2220,2220,2220,0
|
|
20231113,125900,395832790,2220,2220,2220,2220,0
|
|
20231113,125800,395832790,2220,2225,2225,2220,948
|
|
20231113,125700,393727005,2230,2230,2230,2230,0
|
|
20231113,125600,393727005,2230,2230,2230,2230,0
|
|
20231113,125500,393727005,2230,2230,2230,2230,52
|
|
20231113,125400,393611045,2230,2230,2230,2230,8
|
|
20231113,125300,393593205,2230,2230,2230,2230,0
|
|
20231113,125200,393593205,2230,2230,2230,2230,26
|
|
20231113,125100,393535225,2230,2230,2230,2230,10
|
|
20231113,125000,393512925,2230,2230,2230,2230,100
|
|
20231113,124900,393289925,2225,2225,2225,2225,14
|
|
20231113,124800,393258775,2225,2225,2225,2225,692
|
|
20231113,124700,391719075,2225,2225,2225,2225,0
|
|
20231113,124600,391719075,2225,2225,2225,2225,0
|
|
20231113,124500,391719075,2225,2225,2225,2225,0
|
|
20231113,124400,391719075,2225,2225,2225,2225,0
|
|
20231113,124300,391719075,2225,2225,2225,2225,91
|
|
20231113,124200,391516600,2220,2220,2220,2220,0
|
|
20231113,124100,391516600,2220,2220,2220,2220,0
|
|
20231113,124000,391516600,2220,2220,2220,2220,0
|
|
20231113,123900,391516600,2220,2225,2225,2220,648
|
|
20231113,123800,390077335,2220,2220,2220,2210,3000
|
|
20231113,123700,383432385,2215,2220,2220,2215,2046
|
|
20231113,123600,378890495,2220,2225,2225,2220,200
|
|
20231113,123500,378446395,2225,2225,2225,2225,0
|
|
20231113,123400,378446395,2225,2225,2225,2225,0
|
|
20231113,123300,378446395,2225,2230,2230,2225,1150
|
|
20231113,123200,375886215,2235,2240,2240,2235,287
|
|
20231113,123100,375244745,2245,2245,2245,2245,0
|
|
20231113,123000,375244745,2245,2245,2245,2245,0
|
|
20231113,122900,375244745,2245,2245,2245,2245,115
|
|
20231113,122800,374986570,2245,2245,2245,2245,90
|
|
20231113,122700,374784520,2245,2245,2245,2245,0
|
|
20231113,122600,374784520,2245,2245,2245,2245,0
|
|
20231113,122500,374784520,2245,2245,2245,2245,1002
|
|
20231113,122400,372535030,2245,2245,2245,2245,301
|
|
20231113,122300,371859285,2245,2245,2245,2245,1000
|
|
20231113,122200,369614285,2245,2245,2245,2245,1
|
|
20231113,122100,369612040,2235,2235,2235,2235,213
|
|
20231113,122000,369135985,2235,2235,2235,2235,90
|
|
20231113,121900,368934835,2235,2235,2235,2235,5
|
|
20231113,121800,368923660,2235,2235,2235,2235,0
|
|
20231113,121700,368923660,2235,2235,2235,2235,100
|
|
20231113,121600,368700160,2235,2235,2235,2235,1
|
|
20231113,121500,368697925,2230,2230,2230,2230,0
|
|
20231113,121400,368697925,2230,2230,2230,2230,0
|
|
20231113,121300,368697925,2230,2230,2230,2230,44
|
|
20231113,121200,368599805,2235,2225,2235,2225,104
|
|
20231113,121100,368367895,2230,2225,2230,2225,20
|
|
20231113,121000,368323390,2225,2225,2225,2225,1
|
|
20231113,120900,368321165,2220,2220,2220,2220,0
|
|
20231113,120800,368321165,2220,2220,2220,2220,0
|
|
20231113,120700,368321165,2220,2220,2220,2220,0
|
|
20231113,120600,368321165,2220,2220,2220,2220,1
|
|
20231113,120500,368318945,2225,2225,2225,2225,20
|
|
20231113,120400,368274445,2215,2215,2215,2215,0
|
|
20231113,120300,368274445,2215,2215,2215,2215,0
|
|
20231113,120200,368274445,2215,2220,2220,2215,1257
|
|
20231113,120100,365489530,2220,2245,2250,2210,9240
|
|
20231113,120000,344981070,2245,2235,2245,2210,3295
|
|
20231113,115900,337676620,2225,2225,2225,2225,0
|
|
20231113,115800,337676620,2225,2225,2225,2225,342
|
|
20231113,115700,336915670,2225,2240,2240,2225,12433
|
|
20231113,115600,309252200,2220,2255,2255,2220,2353
|
|
20231113,115500,304006870,2255,2265,2265,2230,5826
|
|
20231113,115400,290872405,2265,2265,2265,2265,0
|
|
20231113,115300,290872405,2265,2265,2265,2260,5394
|
|
20231113,115200,278667150,2270,2270,2270,2270,110
|
|
20231113,115100,278417450,2270,2270,2270,2270,60
|
|
20231113,115000,278281250,2270,2270,2270,2270,0
|
|
20231113,114900,278281250,2270,2270,2270,2270,0
|
|
20231113,114800,278281250,2270,2270,2270,2270,1
|
|
20231113,114700,278278980,2270,2265,2270,2265,398
|
|
20231113,114600,277376020,2270,2275,2275,2270,4606
|
|
20231113,114500,266920130,2280,2270,2280,2270,196
|
|
20231113,114400,266475200,2270,2275,2275,2270,1445
|
|
20231113,114300,263190780,2275,2275,2280,2275,1626
|
|
20231113,114200,259491625,2280,2280,2280,2280,222
|
|
20231113,114100,258985465,2290,2290,2290,2290,0
|
|
20231113,114000,258985465,2290,2290,2290,2290,100
|
|
20231113,113900,258756465,2290,2290,2290,2290,2
|
|
20231113,113800,258751885,2290,2290,2295,2280,4
|
|
20231113,113700,258742730,2295,2295,2295,2295,1
|
|
20231113,113600,258740435,2295,2295,2295,2295,1
|
|
20231113,113500,258738140,2285,2285,2285,2285,1
|
|
20231113,113400,258735855,2285,2285,2295,2285,4
|
|
20231113,113300,258726705,2280,2280,2280,2280,10
|
|
20231113,113200,258703905,2285,2280,2290,2280,22
|
|
20231113,113100,258653730,2280,2285,2285,2280,5882
|
|
20231113,113000,245242720,2280,2280,2280,2280,0
|
|
20231113,112900,245242720,2280,2280,2280,2280,896
|
|
20231113,112800,243199840,2285,2290,2295,2285,211
|
|
20231113,112700,242716055,2280,2280,2280,2280,8
|
|
20231113,112600,242697815,2290,2290,2290,2290,0
|
|
20231113,112500,242697815,2290,2290,2290,2290,100
|
|
20231113,112400,242468815,2290,2290,2290,2290,0
|
|
20231113,112300,242468815,2290,2290,2290,2290,0
|
|
20231113,112200,242468815,2290,2290,2290,2290,0
|
|
20231113,112100,242468815,2290,2290,2290,2290,0
|
|
20231113,112000,242468815,2290,2290,2290,2290,10
|
|
20231113,111900,242445915,2290,2285,2290,2285,308
|
|
20231113,111800,241742125,2285,2285,2285,2285,0
|
|
20231113,111700,241742125,2285,2285,2285,2285,20
|
|
20231113,111600,241696425,2290,2290,2290,2290,0
|
|
20231113,111500,241696425,2290,2290,2290,2290,0
|
|
20231113,111400,241696425,2290,2290,2290,2290,0
|
|
20231113,111300,241696425,2290,2290,2290,2290,434
|
|
20231113,111200,240702565,2290,2290,2290,2290,1
|
|
20231113,111100,240700275,2290,2290,2290,2290,1
|
|
20231113,111000,240697985,2280,2280,2280,2280,0
|
|
20231113,110900,240697985,2280,2280,2280,2280,350
|
|
20231113,110800,239899985,2280,2280,2280,2280,0
|
|
20231113,110700,239899985,2280,2280,2280,2280,0
|
|
20231113,110600,239899985,2280,2280,2280,2280,300
|
|
20231113,110500,239215985,2280,2280,2280,2280,100
|
|
20231113,110400,238987985,2285,2285,2285,2285,843
|
|
20231113,110300,237061730,2290,2290,2290,2290,100
|
|
20231113,110200,236832730,2290,2290,2290,2290,810
|
|
20231113,110100,234977830,2290,2290,2290,2290,100
|
|
20231113,110000,234748830,2290,2290,2290,2290,0
|
|
20231113,105900,234748830,2290,2290,2290,2290,0
|
|
20231113,105800,234748830,2290,2290,2290,2290,0
|
|
20231113,105700,234748830,2290,2290,2290,2290,0
|
|
20231113,105600,234748830,2290,2290,2290,2290,1118
|
|
20231113,105500,232188610,2290,2290,2290,2290,0
|
|
20231113,105400,232188610,2290,2290,2290,2290,0
|
|
20231113,105300,232188610,2290,2290,2290,2290,20
|
|
20231113,105200,232142810,2290,2290,2290,2290,60
|
|
20231113,105100,232005410,2290,2290,2290,2290,0
|
|
20231113,105000,232005410,2290,2290,2290,2290,100
|
|
20231113,104900,231776410,2290,2290,2290,2290,12
|
|
20231113,104800,231748930,2290,2290,2290,2290,0
|
|
20231113,104700,231748930,2290,2290,2290,2290,300
|
|
20231113,104600,231061930,2290,2290,2290,2290,573
|
|
20231113,104500,229749760,2285,2285,2285,2285,340
|
|
20231113,104400,228972860,2285,2285,2285,2285,0
|
|
20231113,104300,228972860,2285,2285,2285,2285,976
|
|
20231113,104200,226742700,2285,2285,2285,2285,0
|
|
20231113,104100,226742700,2285,2290,2290,2285,90
|
|
20231113,104000,226537000,2285,2295,2295,2285,4708
|
|
20231113,103900,215760050,2295,2295,2295,2295,0
|
|
20231113,103800,215760050,2295,2295,2295,2295,0
|
|
20231113,103700,215760050,2295,2295,2295,2295,0
|
|
20231113,103600,215760050,2295,2295,2295,2295,0
|
|
20231113,103500,215760050,2295,2295,2295,2295,0
|
|
20231113,103400,215760050,2295,2295,2295,2295,1
|
|
20231113,103300,215757755,2300,2300,2300,2300,0
|
|
20231113,103200,215757755,2300,2300,2300,2300,0
|
|
20231113,103100,215757755,2300,2300,2300,2300,0
|
|
20231113,103000,215757755,2300,2305,2305,2300,89
|
|
20231113,102900,215552615,2305,2305,2305,2305,1
|
|
20231113,102800,215550310,2300,2300,2300,2300,22
|
|
20231113,102700,215499710,2305,2305,2305,2305,1
|
|
20231113,102600,215497405,2300,2300,2300,2300,11
|
|
20231113,102500,215472105,2300,2300,2300,2300,461
|
|
20231113,102400,214411805,2300,2305,2305,2300,227
|
|
20231113,102300,213888625,2305,2305,2305,2305,0
|
|
20231113,102200,213888625,2305,2305,2305,2305,0
|
|
20231113,102100,213888625,2305,2305,2305,2305,434
|
|
20231113,102000,212888255,2290,2290,2290,2290,5
|
|
20231113,101900,212876805,2305,2305,2305,2305,1
|
|
20231113,101800,212874500,2290,2290,2290,2290,0
|
|
20231113,101700,212874500,2290,2290,2290,2290,0
|
|
20231113,101600,212874500,2290,2300,2300,2290,10000
|
|
20231113,101500,189962885,2310,2310,2310,2310,0
|
|
20231113,101400,189962885,2310,2310,2310,2310,1
|
|
20231113,101300,189960575,2305,2305,2305,2305,555
|
|
20231113,101200,188681300,2305,2305,2305,2305,457
|
|
20231113,101100,187627915,2305,2305,2305,2305,0
|
|
20231113,101000,187627915,2305,2305,2305,2305,30
|
|
20231113,100900,187558765,2305,2305,2305,2305,0
|
|
20231113,100800,187558765,2305,2305,2305,2305,0
|
|
20231113,100700,187558765,2305,2305,2305,2305,10
|
|
20231113,100600,187535715,2310,2300,2310,2300,620
|
|
20231113,100500,186109705,2290,2290,2290,2290,4
|
|
20231113,100400,186100545,2300,2300,2300,2300,0
|
|
20231113,100300,186100545,2300,2295,2300,2295,111
|
|
20231113,100200,185845795,2290,2290,2290,2290,0
|
|
20231113,100100,185845795,2290,2290,2290,2290,0
|
|
20231113,100000,185845795,2290,2290,2290,2290,4
|
|
20231113,095900,185836635,2290,2290,2290,2290,0
|
|
20231113,095800,185836635,2290,2295,2295,2290,7930
|
|
20231113,095700,167674875,2295,2295,2295,2295,9000
|
|
20231113,095600,147019875,2295,2310,2310,2295,283
|
|
20231113,095500,146370375,2300,2305,2305,2300,17000
|
|
20231113,095400,107260325,2305,2305,2305,2305,0
|
|
20231113,095300,107260325,2305,2305,2305,2305,0
|
|
20231113,095200,107260325,2305,2305,2305,2305,0
|
|
20231113,095100,107260325,2305,2305,2305,2305,0
|
|
20231113,095000,107260325,2305,2305,2305,2305,1
|
|
20231113,094900,107258020,2305,2305,2305,2305,1100
|
|
20231113,094800,104722520,2305,2305,2305,2305,0
|
|
20231113,094700,104722520,2305,2305,2305,2305,525
|
|
20231113,094600,103512395,2305,2305,2305,2305,10
|
|
20231113,094500,103489345,2300,2300,2300,2300,2
|
|
20231113,094400,103484745,2310,2310,2310,2310,0
|
|
20231113,094300,103484745,2310,2310,2310,2310,0
|
|
20231113,094200,103484745,2310,2310,2310,2310,1
|
|
20231113,094100,103482435,2310,2310,2310,2310,2
|
|
20231113,094000,103477815,2300,2300,2300,2300,5747
|
|
20231113,093900,90259715,2310,2310,2310,2310,0
|
|
20231113,093800,90259715,2310,2310,2310,2310,0
|
|
20231113,093700,90259715,2310,2310,2310,2310,1
|
|
20231113,093600,90257405,2300,2300,2300,2300,0
|
|
20231113,093500,90257405,2300,2300,2300,2300,281
|
|
20231113,093400,89611105,2300,2305,2310,2300,4364
|
|
20231113,093300,79571115,2305,2305,2305,2305,0
|
|
20231113,093200,79571115,2305,2305,2305,2305,54
|
|
20231113,093100,79446645,2315,2315,2315,2315,10
|
|
20231113,093000,79423495,2305,2305,2305,2305,1536
|
|
20231113,092900,75883015,2310,2310,2310,2310,200
|
|
20231113,092800,75421015,2310,2310,2310,2310,554
|
|
20231113,092700,74141275,2310,2315,2320,2310,5361
|
|
20231113,092600,61757250,2320,2320,2320,2320,0
|
|
20231113,092500,61757250,2320,2320,2320,2315,31
|
|
20231113,092400,61685475,2315,2320,2320,2315,2
|
|
20231113,092300,61680840,2315,2315,2315,2315,1428
|
|
20231113,092200,58375020,2320,2320,2320,2320,0
|
|
20231113,092100,58375020,2320,2315,2320,2315,429
|
|
20231113,092000,57381855,2315,2315,2315,2315,285
|
|
20231113,091900,56722080,2315,2315,2315,2315,173
|
|
20231113,091800,56321585,2315,2315,2315,2315,0
|
|
20231113,091700,56321585,2315,2315,2315,2315,1
|
|
20231113,091600,56319270,2315,2315,2315,2315,2095
|
|
20231113,091500,51469345,2315,2315,2315,2315,10
|
|
20231113,091400,51446195,2325,2325,2325,2325,0
|
|
20231113,091300,51446195,2325,2315,2325,2315,101
|
|
20231113,091200,51212370,2325,2325,2330,2325,161
|
|
20231113,091100,50837745,2325,2330,2330,2325,1352
|
|
20231113,091000,47690265,2325,2325,2325,2325,267
|
|
20231113,090900,47069490,2325,2325,2325,2325,12
|
|
20231113,090800,47041590,2325,2320,2330,2320,4079
|
|
20231113,090700,37556680,2315,2315,2315,2315,0
|
|
20231113,090600,37556680,2315,2325,2325,2315,1081
|
|
20231113,090500,35049120,2320,2320,2325,2320,2428
|
|
20231113,090400,29415910,2320,2320,2320,2320,2835
|
|
20231113,090300,22838710,2320,2320,2320,2320,322
|
|
20231113,090200,22091670,2320,2320,2320,2320,1000
|
|
20231113,090100,19771670,2320,2300,2320,2300,6025
|
|
20231113,090000,5838545,2305,2280,2305,2280,2549
|