624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192100,37829510,2385,2385,2385,2385,458
|
|
20231129,192000,37829510,2385,2385,2385,2385,0
|
|
20231129,191900,37829510,2385,2385,2385,2385,0
|
|
20231129,191800,37829510,2385,2385,2385,2385,0
|
|
20231129,191700,37829510,2385,2385,2385,2385,0
|
|
20231129,191600,37829510,2385,2385,2385,2385,0
|
|
20231129,191500,37829510,2385,2385,2385,2385,0
|
|
20231129,191400,37829510,2385,2385,2385,2385,0
|
|
20231129,191300,37829510,2385,2385,2385,2385,0
|
|
20231129,191200,37829510,2385,2385,2385,2385,0
|
|
20231129,191100,37829510,2385,2385,2385,2385,0
|
|
20231129,191000,37829510,2385,2385,2385,2385,0
|
|
20231129,190900,37829510,2385,2385,2385,2385,0
|
|
20231129,190800,37829510,2385,2385,2385,2385,0
|
|
20231129,190700,37829510,2385,2385,2385,2385,0
|
|
20231129,190600,37829510,2385,2385,2385,2385,0
|
|
20231129,190500,37829510,2385,2385,2385,2385,0
|
|
20231129,190400,37829510,2385,2385,2385,2385,0
|
|
20231129,190300,37829510,2385,2385,2385,2385,0
|
|
20231129,190200,37829510,2385,2385,2385,2385,0
|
|
20231129,190100,37829510,2385,2385,2385,2385,0
|
|
20231129,190000,37829510,2385,2385,2385,2385,0
|
|
20231129,185900,37829510,2385,2385,2385,2385,0
|
|
20231129,185800,37829510,2385,2385,2385,2385,0
|
|
20231129,185700,37829510,2385,2385,2385,2385,0
|
|
20231129,185600,37829510,2385,2385,2385,2385,0
|
|
20231129,185500,37829510,2385,2385,2385,2385,0
|
|
20231129,185400,37829510,2385,2385,2385,2385,0
|
|
20231129,185300,37829510,2385,2385,2385,2385,0
|
|
20231129,185200,37829510,2385,2385,2385,2385,0
|
|
20231129,185100,37829510,2385,2385,2385,2385,458
|
|
20231129,185000,37829510,2385,2385,2385,2385,0
|
|
20231129,184900,37829510,2385,2385,2385,2385,0
|
|
20231129,184800,37829510,2385,2385,2385,2385,0
|
|
20231129,184700,37829510,2385,2385,2385,2385,0
|
|
20231129,184600,37829510,2385,2385,2385,2385,0
|
|
20231129,184500,37829510,2385,2385,2385,2385,0
|
|
20231129,184400,37829510,2385,2385,2385,2385,0
|
|
20231129,184300,37829510,2385,2385,2385,2385,0
|
|
20231129,184200,37829510,2385,2385,2385,2385,0
|
|
20231129,184100,37829510,2385,2385,2385,2385,0
|
|
20231129,184000,37829510,2385,2385,2385,2385,0
|
|
20231129,183900,37829510,2385,2385,2385,2385,0
|
|
20231129,183800,37829510,2385,2385,2385,2385,0
|
|
20231129,183700,37829510,2385,2385,2385,2385,0
|
|
20231129,183600,37829510,2385,2385,2385,2385,0
|
|
20231129,183500,37829510,2385,2385,2385,2385,0
|
|
20231129,183400,37829510,2385,2385,2385,2385,0
|
|
20231129,183300,37829510,2385,2385,2385,2385,0
|
|
20231129,183200,37829510,2385,2385,2385,2385,0
|
|
20231129,183100,37829510,2385,2385,2385,2385,0
|
|
20231129,183000,37829510,2385,2385,2385,2385,0
|
|
20231129,182900,37829510,2385,2385,2385,2385,0
|
|
20231129,182800,37829510,2385,2385,2385,2385,0
|
|
20231129,182700,37829510,2385,2385,2385,2385,0
|
|
20231129,182600,37829510,2385,2385,2385,2385,0
|
|
20231129,182500,37829510,2385,2385,2385,2385,0
|
|
20231129,182400,37829510,2385,2385,2385,2385,0
|
|
20231129,182300,37829510,2385,2385,2385,2385,0
|
|
20231129,182200,37829510,2385,2385,2385,2385,0
|
|
20231129,182100,37829510,2385,2385,2385,2385,458
|
|
20231129,182000,37829510,2385,2385,2385,2385,0
|
|
20231129,181900,37829510,2385,2385,2385,2385,0
|
|
20231129,181800,37829510,2385,2385,2385,2385,0
|
|
20231129,181700,37829510,2385,2385,2385,2385,0
|
|
20231129,181600,37829510,2385,2385,2385,2385,0
|
|
20231129,181500,37829510,2385,2385,2385,2385,0
|
|
20231129,181400,37829510,2385,2385,2385,2385,0
|
|
20231129,181300,37829510,2385,2385,2385,2385,0
|
|
20231129,181200,37829510,2385,2385,2385,2385,0
|
|
20231129,181100,37829510,2385,2385,2385,2385,0
|
|
20231129,181000,37829510,2385,2385,2385,2385,0
|
|
20231129,180900,37829510,2385,2385,2385,2385,0
|
|
20231129,180800,37829510,2385,2385,2385,2385,0
|
|
20231129,180700,37829510,2385,2385,2385,2385,0
|
|
20231129,180600,37829510,2385,2385,2385,2385,0
|
|
20231129,180500,37829510,2385,2385,2385,2385,0
|
|
20231129,180400,37829510,2385,2385,2385,2385,0
|
|
20231129,180300,37829510,2385,2385,2385,2385,0
|
|
20231129,180200,37829510,2385,2385,2385,2385,0
|
|
20231129,180100,37829510,2385,2385,2385,2385,0
|
|
20231129,180000,37829510,2385,2385,2385,2385,0
|
|
20231129,175900,37829510,2385,2385,2385,2385,0
|
|
20231129,175800,37829510,2385,2385,2385,2385,0
|
|
20231129,175700,37829510,2385,2385,2385,2385,0
|
|
20231129,175600,37829510,2385,2385,2385,2385,0
|
|
20231129,175500,37829510,2385,2385,2385,2385,0
|
|
20231129,175400,37829510,2385,2385,2385,2385,0
|
|
20231129,175300,37829510,2385,2385,2385,2385,0
|
|
20231129,175200,37829510,2385,2385,2385,2385,0
|
|
20231129,175100,37829510,2385,2385,2385,2385,458
|
|
20231129,175000,37829510,2385,2385,2385,2385,0
|
|
20231129,174900,37829510,2385,2385,2385,2385,0
|
|
20231129,174800,37829510,2385,2385,2385,2385,0
|
|
20231129,174700,37829510,2385,2385,2385,2385,0
|
|
20231129,174600,37829510,2385,2385,2385,2385,0
|
|
20231129,174500,37829510,2385,2385,2385,2385,0
|
|
20231129,174400,37829510,2385,2385,2385,2385,0
|
|
20231129,174300,37829510,2385,2385,2385,2385,0
|
|
20231129,174200,37829510,2385,2385,2385,2385,0
|
|
20231129,174100,37829510,2385,2385,2385,2385,0
|
|
20231129,174000,37829510,2385,2385,2385,2385,0
|
|
20231129,173900,37829510,2385,2385,2385,2385,0
|
|
20231129,173800,37829510,2385,2385,2385,2385,0
|
|
20231129,173700,37829510,2385,2385,2385,2385,0
|
|
20231129,173600,37829510,2385,2385,2385,2385,0
|
|
20231129,173500,37829510,2385,2385,2385,2385,0
|
|
20231129,173400,37829510,2385,2385,2385,2385,0
|
|
20231129,173300,37829510,2385,2385,2385,2385,0
|
|
20231129,173200,37829510,2385,2385,2385,2385,0
|
|
20231129,173100,37829510,2385,2385,2385,2385,0
|
|
20231129,173000,37829510,2385,2385,2385,2385,0
|
|
20231129,172900,37829510,2385,2385,2385,2385,0
|
|
20231129,172800,37829510,2385,2385,2385,2385,0
|
|
20231129,172700,37829510,2385,2385,2385,2385,0
|
|
20231129,172600,37829510,2385,2385,2385,2385,0
|
|
20231129,172500,37829510,2385,2385,2385,2385,0
|
|
20231129,172400,37829510,2385,2385,2385,2385,0
|
|
20231129,172300,37829510,2385,2385,2385,2385,0
|
|
20231129,172200,37829510,2385,2385,2385,2385,0
|
|
20231129,172100,37829510,2385,2385,2385,2385,458
|
|
20231129,172000,37829510,2385,2385,2385,2385,0
|
|
20231129,171900,37829510,2385,2385,2385,2385,0
|
|
20231129,171800,37829510,2385,2385,2385,2385,0
|
|
20231129,171700,37829510,2385,2385,2385,2385,0
|
|
20231129,171600,37829510,2385,2385,2385,2385,0
|
|
20231129,171500,37829510,2385,2385,2385,2385,0
|
|
20231129,171400,37829510,2385,2385,2385,2385,0
|
|
20231129,171300,37829510,2385,2385,2385,2385,0
|
|
20231129,171200,37829510,2385,2385,2385,2385,0
|
|
20231129,171100,37829510,2385,2385,2385,2385,0
|
|
20231129,171000,37829510,2385,2385,2385,2385,0
|
|
20231129,170900,37829510,2385,2385,2385,2385,0
|
|
20231129,170800,37829510,2385,2385,2385,2385,0
|
|
20231129,170700,37829510,2385,2385,2385,2385,0
|
|
20231129,170600,37829510,2385,2385,2385,2385,0
|
|
20231129,170500,37829510,2385,2385,2385,2385,0
|
|
20231129,170400,37829510,2385,2385,2385,2385,0
|
|
20231129,170300,37829510,2385,2385,2385,2385,0
|
|
20231129,170200,37829510,2385,2385,2385,2385,0
|
|
20231129,170100,37829510,2385,2385,2385,2385,0
|
|
20231129,170000,37829510,2385,2385,2385,2385,0
|
|
20231129,165900,37829510,2385,2385,2385,2385,0
|
|
20231129,165800,37829510,2385,2385,2385,2385,0
|
|
20231129,165700,37829510,2385,2385,2385,2385,0
|
|
20231129,165600,37829510,2385,2385,2385,2385,0
|
|
20231129,165500,37829510,2385,2385,2385,2385,0
|
|
20231129,165400,37829510,2385,2385,2385,2385,0
|
|
20231129,165300,37829510,2385,2385,2385,2385,0
|
|
20231129,165200,37829510,2385,2385,2385,2385,0
|
|
20231129,165100,37829510,2385,2385,2385,2385,458
|
|
20231129,165000,37829510,2385,2385,2385,2385,0
|
|
20231129,164900,37829510,2385,2385,2385,2385,0
|
|
20231129,164800,37829510,2385,2385,2385,2385,0
|
|
20231129,164700,37829510,2385,2385,2385,2385,0
|
|
20231129,164600,37829510,2385,2385,2385,2385,0
|
|
20231129,164500,37829510,2385,2385,2385,2385,0
|
|
20231129,164400,37829510,2385,2385,2385,2385,0
|
|
20231129,164300,37829510,2385,2385,2385,2385,0
|
|
20231129,164200,37829510,2385,2385,2385,2385,0
|
|
20231129,164100,37829510,2385,2385,2385,2385,0
|
|
20231129,164000,37829510,2385,2385,2385,2385,0
|
|
20231129,163900,37829510,2385,2385,2385,2385,0
|
|
20231129,163800,37829510,2385,2385,2385,2385,0
|
|
20231129,163700,37829510,2385,2385,2385,2385,0
|
|
20231129,163600,37829510,2385,2385,2385,2385,0
|
|
20231129,163500,37829510,2385,2385,2385,2385,0
|
|
20231129,163400,37829510,2385,2385,2385,2385,0
|
|
20231129,163300,37829510,2385,2385,2385,2385,0
|
|
20231129,163200,37829510,2385,2385,2385,2385,0
|
|
20231129,163100,37829510,2385,2385,2385,2385,0
|
|
20231129,163000,37829510,2385,2385,2385,2385,0
|
|
20231129,162900,37829510,2385,2385,2385,2385,0
|
|
20231129,162800,37829510,2385,2385,2385,2385,0
|
|
20231129,162700,37829510,2385,2385,2385,2385,0
|
|
20231129,162600,37829510,2385,2385,2385,2385,0
|
|
20231129,162500,37829510,2385,2385,2385,2385,0
|
|
20231129,162400,37829510,2385,2385,2385,2385,0
|
|
20231129,162300,37829510,2385,2385,2385,2385,0
|
|
20231129,162200,37829510,2385,2385,2385,2385,0
|
|
20231129,162100,37829510,2385,2385,2385,2385,458
|
|
20231129,162000,37829510,2385,2385,2385,2385,0
|
|
20231129,161900,37829510,2385,2385,2385,2385,0
|
|
20231129,161800,37829510,2385,2385,2385,2385,0
|
|
20231129,161700,37829510,2385,2385,2385,2385,0
|
|
20231129,161600,37829510,2385,2385,2385,2385,0
|
|
20231129,161500,37829510,2385,2385,2385,2385,0
|
|
20231129,161400,37829510,2385,2385,2385,2385,0
|
|
20231129,161300,37829510,2385,2385,2385,2385,0
|
|
20231129,161200,37829510,2385,2385,2385,2385,0
|
|
20231129,161100,37829510,2385,2385,2385,2385,0
|
|
20231129,161000,37829510,2385,2385,2385,2385,0
|
|
20231129,160900,37829510,2385,2385,2385,2385,0
|
|
20231129,160800,37829510,2385,2385,2385,2385,0
|
|
20231129,160700,37829510,2385,2385,2385,2385,0
|
|
20231129,160600,37829510,2385,2385,2385,2385,0
|
|
20231129,160500,37829510,2385,2385,2385,2385,0
|
|
20231129,160400,37829510,2385,2385,2385,2385,0
|
|
20231129,160300,37829510,2385,2385,2385,2385,0
|
|
20231129,160200,37829510,2385,2385,2385,2385,0
|
|
20231129,160100,37829510,2385,2385,2385,2385,0
|
|
20231129,160000,37829510,2385,2385,2385,2385,0
|
|
20231129,155900,37829510,2385,2385,2385,2385,0
|
|
20231129,155800,37829510,2385,2385,2385,2385,0
|
|
20231129,155700,37829510,2385,2385,2385,2385,0
|
|
20231129,155600,37829510,2385,2385,2385,2385,0
|
|
20231129,155500,37829510,2385,2385,2385,2385,0
|
|
20231129,155400,37829510,2385,2385,2385,2385,0
|
|
20231129,155300,37829510,2385,2385,2385,2385,0
|
|
20231129,155200,37829510,2385,2385,2385,2385,0
|
|
20231129,155100,37829510,2385,2385,2385,2385,458
|
|
20231129,155000,37829510,2385,2385,2385,2385,0
|
|
20231129,154900,37829510,2385,2385,2385,2385,0
|
|
20231129,154800,37829510,2385,2385,2385,2385,0
|
|
20231129,154700,37829510,2385,2385,2385,2385,0
|
|
20231129,154600,37829510,2385,2385,2385,2385,0
|
|
20231129,154500,37829510,2385,2385,2385,2385,0
|
|
20231129,154400,37829510,2385,2385,2385,2385,0
|
|
20231129,154300,37829510,2385,2385,2385,2385,0
|
|
20231129,154200,37829510,2385,2385,2385,2385,0
|
|
20231129,154100,37829510,2385,2385,2385,2385,0
|
|
20231129,154000,37829510,2385,2385,2385,2385,0
|
|
20231129,153900,37829510,2385,2385,2385,2385,0
|
|
20231129,153800,37829510,2385,2385,2385,2385,0
|
|
20231129,153700,37829510,2385,2385,2385,2385,0
|
|
20231129,153600,37829510,2385,2385,2385,2385,0
|
|
20231129,153500,37829510,2385,2385,2385,2385,0
|
|
20231129,153400,37829510,2385,2385,2385,2385,0
|
|
20231129,153300,37829510,2385,2385,2385,2385,0
|
|
20231129,153200,37829510,2385,2385,2385,2385,0
|
|
20231129,153100,37829510,2385,2385,2385,2385,0
|
|
20231129,153000,37829510,2385,2385,2385,2385,458
|
|
20231129,152900,36737180,2385,2385,2385,2385,0
|
|
20231129,152800,36737180,2385,2385,2385,2385,0
|
|
20231129,152700,36737180,2385,2385,2385,2385,0
|
|
20231129,152600,36737180,2385,2385,2385,2385,0
|
|
20231129,152500,36737180,2385,2385,2385,2385,0
|
|
20231129,152400,36737180,2385,2385,2385,2385,0
|
|
20231129,152300,36737180,2385,2385,2385,2385,0
|
|
20231129,152200,36737180,2385,2385,2385,2385,0
|
|
20231129,152100,36737180,2385,2385,2385,2385,0
|
|
20231129,152000,36737180,2385,2385,2385,2385,0
|
|
20231129,151900,36737180,2385,2365,2385,2365,935
|
|
20231129,151800,34521080,2365,2365,2365,2365,0
|
|
20231129,151700,34521080,2365,2365,2365,2365,8
|
|
20231129,151600,34502160,2380,2385,2385,2380,31
|
|
20231129,151500,34428365,2380,2380,2380,2380,0
|
|
20231129,151400,34428365,2380,2380,2380,2380,4
|
|
20231129,151300,34418845,2385,2385,2385,2385,1
|
|
20231129,151200,34416460,2380,2380,2380,2380,0
|
|
20231129,151100,34416460,2380,2380,2380,2380,0
|
|
20231129,151000,34416460,2380,2380,2380,2380,40
|
|
20231129,150900,34321260,2380,2380,2380,2380,845
|
|
20231129,150800,32310160,2375,2375,2375,2375,6
|
|
20231129,150700,32295910,2380,2380,2380,2380,0
|
|
20231129,150600,32295910,2380,2380,2380,2380,0
|
|
20231129,150500,32295910,2380,2380,2380,2380,0
|
|
20231129,150400,32295910,2380,2380,2380,2380,0
|
|
20231129,150300,32295910,2380,2380,2380,2380,0
|
|
20231129,150200,32295910,2380,2380,2380,2380,0
|
|
20231129,150100,32295910,2380,2380,2380,2380,0
|
|
20231129,150000,32295910,2380,2380,2380,2380,0
|
|
20231129,145900,32295910,2380,2380,2380,2380,0
|
|
20231129,145800,32295910,2380,2380,2380,2380,0
|
|
20231129,145700,32295910,2380,2380,2380,2380,0
|
|
20231129,145600,32295910,2380,2380,2380,2380,2
|
|
20231129,145500,32291150,2370,2370,2370,2370,0
|
|
20231129,145400,32291150,2370,2370,2370,2370,0
|
|
20231129,145300,32291150,2370,2370,2370,2370,0
|
|
20231129,145200,32291150,2370,2370,2370,2370,0
|
|
20231129,145100,32291150,2370,2370,2370,2370,0
|
|
20231129,145000,32291150,2370,2370,2370,2370,0
|
|
20231129,144900,32291150,2370,2370,2370,2370,0
|
|
20231129,144800,32291150,2370,2370,2370,2370,4
|
|
20231129,144700,32281670,2375,2375,2375,2375,0
|
|
20231129,144600,32281670,2375,2375,2375,2375,670
|
|
20231129,144500,30690420,2375,2375,2375,2375,0
|
|
20231129,144400,30690420,2375,2375,2375,2375,0
|
|
20231129,144300,30690420,2375,2375,2375,2375,0
|
|
20231129,144200,30690420,2375,2375,2375,2375,0
|
|
20231129,144100,30690420,2375,2375,2375,2375,0
|
|
20231129,144000,30690420,2375,2375,2375,2375,0
|
|
20231129,143900,30690420,2375,2375,2375,2375,0
|
|
20231129,143800,30690420,2375,2375,2375,2375,0
|
|
20231129,143700,30690420,2375,2375,2375,2375,0
|
|
20231129,143600,30690420,2375,2375,2375,2375,0
|
|
20231129,143500,30690420,2375,2375,2375,2375,0
|
|
20231129,143400,30690420,2375,2375,2375,2375,0
|
|
20231129,143300,30690420,2375,2375,2375,2375,0
|
|
20231129,143200,30690420,2375,2375,2375,2375,0
|
|
20231129,143100,30690420,2375,2375,2375,2375,3
|
|
20231129,143000,30683295,2380,2380,2380,2380,0
|
|
20231129,142900,30683295,2380,2380,2380,2380,0
|
|
20231129,142800,30683295,2380,2380,2380,2380,0
|
|
20231129,142700,30683295,2380,2380,2380,2380,0
|
|
20231129,142600,30683295,2380,2380,2380,2380,13
|
|
20231129,142500,30652355,2380,2380,2380,2380,0
|
|
20231129,142400,30652355,2380,2380,2380,2380,0
|
|
20231129,142300,30652355,2380,2380,2380,2380,0
|
|
20231129,142200,30652355,2380,2380,2380,2380,0
|
|
20231129,142100,30652355,2380,2380,2380,2380,1
|
|
20231129,142000,30649975,2375,2375,2375,2375,0
|
|
20231129,141900,30649975,2375,2375,2375,2375,124
|
|
20231129,141800,30355475,2375,2375,2375,2375,0
|
|
20231129,141700,30355475,2375,2375,2375,2375,0
|
|
20231129,141600,30355475,2375,2375,2375,2375,0
|
|
20231129,141500,30355475,2375,2375,2375,2375,0
|
|
20231129,141400,30355475,2375,2375,2375,2375,0
|
|
20231129,141300,30355475,2375,2375,2375,2375,0
|
|
20231129,141200,30355475,2375,2375,2375,2375,0
|
|
20231129,141100,30355475,2375,2375,2375,2375,54
|
|
20231129,141000,30227225,2375,2375,2375,2375,1
|
|
20231129,140900,30224850,2360,2360,2360,2360,0
|
|
20231129,140800,30224850,2360,2360,2360,2360,0
|
|
20231129,140700,30224850,2360,2360,2360,2360,0
|
|
20231129,140600,30224850,2360,2360,2360,2360,0
|
|
20231129,140500,30224850,2360,2360,2360,2360,0
|
|
20231129,140400,30224850,2360,2360,2360,2360,1
|
|
20231129,140300,30222490,2360,2360,2360,2360,0
|
|
20231129,140200,30222490,2360,2360,2360,2360,0
|
|
20231129,140100,30222490,2360,2365,2365,2360,1815
|
|
20231129,140000,25935070,2365,2365,2365,2365,0
|
|
20231129,135900,25935070,2365,2365,2365,2365,0
|
|
20231129,135800,25935070,2365,2365,2365,2365,0
|
|
20231129,135700,25935070,2365,2365,2365,2365,0
|
|
20231129,135600,25935070,2365,2365,2365,2365,0
|
|
20231129,135500,25935070,2365,2365,2365,2365,0
|
|
20231129,135400,25935070,2365,2365,2365,2365,257
|
|
20231129,135300,25327265,2380,2380,2380,2380,3
|
|
20231129,135200,25320125,2380,2380,2380,2380,1
|
|
20231129,135100,25317745,2370,2370,2370,2370,0
|
|
20231129,135000,25317745,2370,2370,2370,2370,0
|
|
20231129,134900,25317745,2370,2370,2370,2370,0
|
|
20231129,134800,25317745,2370,2370,2370,2370,120
|
|
20231129,134700,25033345,2370,2370,2370,2370,0
|
|
20231129,134600,25033345,2370,2370,2370,2370,0
|
|
20231129,134500,25033345,2370,2370,2370,2370,0
|
|
20231129,134400,25033345,2370,2370,2370,2370,0
|
|
20231129,134300,25033345,2370,2370,2370,2370,7
|
|
20231129,134200,25016755,2370,2370,2370,2370,0
|
|
20231129,134100,25016755,2370,2370,2370,2370,0
|
|
20231129,134000,25016755,2370,2370,2370,2370,0
|
|
20231129,133900,25016755,2370,2370,2370,2370,0
|
|
20231129,133800,25016755,2370,2370,2370,2370,0
|
|
20231129,133700,25016755,2370,2370,2370,2370,0
|
|
20231129,133600,25016755,2370,2370,2370,2370,0
|
|
20231129,133500,25016755,2370,2370,2370,2370,0
|
|
20231129,133400,25016755,2370,2370,2370,2370,0
|
|
20231129,133300,25016755,2370,2370,2370,2370,43
|
|
20231129,133200,24914845,2380,2380,2380,2380,0
|
|
20231129,133100,24914845,2380,2380,2380,2380,0
|
|
20231129,133000,24914845,2380,2380,2380,2380,0
|
|
20231129,132900,24914845,2380,2375,2380,2375,111
|
|
20231129,132800,24650750,2380,2380,2380,2380,0
|
|
20231129,132700,24650750,2380,2380,2380,2380,1222
|
|
20231129,132600,21742390,2385,2385,2385,2385,0
|
|
20231129,132500,21742390,2385,2385,2385,2385,0
|
|
20231129,132400,21742390,2385,2385,2385,2385,0
|
|
20231129,132300,21742390,2385,2385,2385,2385,0
|
|
20231129,132200,21742390,2385,2385,2385,2385,54
|
|
20231129,132100,21613600,2385,2385,2385,2385,15
|
|
20231129,132000,21577825,2370,2370,2370,2370,0
|
|
20231129,131900,21577825,2370,2370,2370,2370,0
|
|
20231129,131800,21577825,2370,2370,2370,2370,5
|
|
20231129,131700,21565975,2370,2370,2370,2370,0
|
|
20231129,131600,21565975,2370,2370,2370,2370,0
|
|
20231129,131500,21565975,2370,2370,2370,2370,0
|
|
20231129,131400,21565975,2370,2370,2370,2370,0
|
|
20231129,131300,21565975,2370,2370,2370,2370,0
|
|
20231129,131200,21565975,2370,2370,2370,2370,0
|
|
20231129,131100,21565975,2370,2370,2370,2370,0
|
|
20231129,131000,21565975,2370,2370,2370,2370,0
|
|
20231129,130900,21565975,2370,2370,2370,2370,0
|
|
20231129,130800,21565975,2370,2370,2370,2370,0
|
|
20231129,130700,21565975,2370,2370,2370,2370,0
|
|
20231129,130600,21565975,2370,2370,2370,2370,0
|
|
20231129,130500,21565975,2370,2370,2370,2370,0
|
|
20231129,130400,21565975,2370,2380,2380,2370,232
|
|
20231129,130300,21015600,2380,2380,2380,2380,0
|
|
20231129,130200,21015600,2380,2380,2380,2380,0
|
|
20231129,130100,21015600,2380,2380,2380,2380,3
|
|
20231129,130000,21008460,2380,2380,2380,2380,3
|
|
20231129,125900,21001320,2380,2380,2380,2380,53
|
|
20231129,125800,20875180,2385,2385,2385,2385,0
|
|
20231129,125700,20875180,2385,2385,2385,2385,0
|
|
20231129,125600,20875180,2385,2385,2385,2385,0
|
|
20231129,125500,20875180,2385,2385,2385,2385,0
|
|
20231129,125400,20875180,2385,2385,2385,2385,0
|
|
20231129,125300,20875180,2385,2385,2385,2385,0
|
|
20231129,125200,20875180,2385,2385,2385,2385,0
|
|
20231129,125100,20875180,2385,2385,2385,2385,0
|
|
20231129,125000,20875180,2385,2385,2385,2385,0
|
|
20231129,124900,20875180,2385,2385,2385,2385,0
|
|
20231129,124800,20875180,2385,2385,2385,2385,0
|
|
20231129,124700,20875180,2385,2385,2385,2385,0
|
|
20231129,124600,20875180,2385,2385,2385,2385,0
|
|
20231129,124500,20875180,2385,2385,2385,2385,0
|
|
20231129,124400,20875180,2385,2385,2385,2385,0
|
|
20231129,124300,20875180,2385,2385,2385,2385,0
|
|
20231129,124200,20875180,2385,2385,2385,2385,0
|
|
20231129,124100,20875180,2385,2385,2385,2385,0
|
|
20231129,124000,20875180,2385,2385,2385,2385,0
|
|
20231129,123900,20875180,2385,2385,2385,2385,0
|
|
20231129,123800,20875180,2385,2385,2385,2385,0
|
|
20231129,123700,20875180,2385,2385,2385,2385,0
|
|
20231129,123600,20875180,2385,2385,2385,2385,0
|
|
20231129,123500,20875180,2385,2385,2385,2385,10
|
|
20231129,123400,20851330,2385,2385,2385,2385,0
|
|
20231129,123300,20851330,2385,2385,2385,2385,0
|
|
20231129,123200,20851330,2385,2385,2385,2385,0
|
|
20231129,123100,20851330,2385,2385,2385,2385,0
|
|
20231129,123000,20851330,2385,2385,2385,2385,0
|
|
20231129,122900,20851330,2385,2385,2385,2385,0
|
|
20231129,122800,20851330,2385,2385,2385,2385,10
|
|
20231129,122700,20827480,2385,2385,2385,2385,0
|
|
20231129,122600,20827480,2385,2385,2385,2385,0
|
|
20231129,122500,20827480,2385,2385,2385,2385,0
|
|
20231129,122400,20827480,2385,2385,2385,2385,0
|
|
20231129,122300,20827480,2385,2385,2385,2385,839
|
|
20231129,122200,18826465,2385,2385,2385,2385,0
|
|
20231129,122100,18826465,2385,2385,2385,2385,0
|
|
20231129,122000,18826465,2385,2385,2385,2385,0
|
|
20231129,121900,18826465,2385,2385,2385,2385,0
|
|
20231129,121800,18826465,2385,2385,2385,2385,0
|
|
20231129,121700,18826465,2385,2385,2385,2385,0
|
|
20231129,121600,18826465,2385,2385,2385,2385,0
|
|
20231129,121500,18826465,2385,2385,2385,2385,0
|
|
20231129,121400,18826465,2385,2385,2385,2385,0
|
|
20231129,121300,18826465,2385,2385,2385,2385,0
|
|
20231129,121200,18826465,2385,2375,2385,2375,90
|
|
20231129,121100,18612215,2385,2385,2385,2385,0
|
|
20231129,121000,18612215,2385,2385,2385,2385,0
|
|
20231129,120900,18612215,2385,2385,2385,2385,0
|
|
20231129,120800,18612215,2385,2385,2385,2385,165
|
|
20231129,120700,18218690,2385,2385,2385,2385,0
|
|
20231129,120600,18218690,2385,2385,2385,2385,0
|
|
20231129,120500,18218690,2385,2385,2385,2385,0
|
|
20231129,120400,18218690,2385,2385,2385,2385,0
|
|
20231129,120300,18218690,2385,2385,2385,2385,0
|
|
20231129,120200,18218690,2385,2385,2385,2385,10
|
|
20231129,120100,18194840,2385,2385,2385,2385,0
|
|
20231129,120000,18194840,2385,2385,2385,2385,165
|
|
20231129,115900,17801315,2385,2385,2385,2385,0
|
|
20231129,115800,17801315,2385,2385,2385,2385,0
|
|
20231129,115700,17801315,2385,2385,2385,2385,0
|
|
20231129,115600,17801315,2385,2385,2385,2385,0
|
|
20231129,115500,17801315,2385,2385,2385,2385,0
|
|
20231129,115400,17801315,2385,2385,2385,2385,0
|
|
20231129,115300,17801315,2385,2385,2385,2385,0
|
|
20231129,115200,17801315,2385,2385,2385,2385,0
|
|
20231129,115100,17801315,2385,2385,2385,2385,0
|
|
20231129,115000,17801315,2385,2385,2385,2385,0
|
|
20231129,114900,17801315,2385,2385,2385,2385,0
|
|
20231129,114800,17801315,2385,2385,2385,2385,0
|
|
20231129,114700,17801315,2385,2385,2385,2385,0
|
|
20231129,114600,17801315,2385,2385,2385,2385,0
|
|
20231129,114500,17801315,2385,2380,2385,2380,465
|
|
20231129,114400,16693700,2375,2375,2375,2375,0
|
|
20231129,114300,16693700,2375,2375,2375,2375,0
|
|
20231129,114200,16693700,2375,2375,2375,2375,0
|
|
20231129,114100,16693700,2375,2375,2375,2375,0
|
|
20231129,114000,16693700,2375,2375,2375,2375,5
|
|
20231129,113900,16681825,2380,2380,2380,2380,0
|
|
20231129,113800,16681825,2380,2380,2380,2380,18
|
|
20231129,113700,16638985,2380,2380,2380,2380,0
|
|
20231129,113600,16638985,2380,2380,2380,2380,0
|
|
20231129,113500,16638985,2380,2380,2380,2380,87
|
|
20231129,113400,16431925,2385,2385,2385,2385,0
|
|
20231129,113300,16431925,2385,2385,2385,2385,72
|
|
20231129,113200,16260205,2385,2385,2385,2385,0
|
|
20231129,113100,16260205,2385,2385,2385,2385,1
|
|
20231129,113000,16257820,2395,2395,2395,2395,0
|
|
20231129,112900,16257820,2395,2395,2395,2395,0
|
|
20231129,112800,16257820,2395,2395,2395,2395,0
|
|
20231129,112700,16257820,2395,2395,2395,2395,0
|
|
20231129,112600,16257820,2395,2395,2395,2395,0
|
|
20231129,112500,16257820,2395,2395,2395,2395,0
|
|
20231129,112400,16257820,2395,2395,2395,2395,0
|
|
20231129,112300,16257820,2395,2395,2395,2395,56
|
|
20231129,112200,16123700,2395,2395,2395,2395,0
|
|
20231129,112100,16123700,2395,2395,2395,2395,0
|
|
20231129,112000,16123700,2395,2395,2395,2395,0
|
|
20231129,111900,16123700,2395,2395,2395,2395,0
|
|
20231129,111800,16123700,2395,2395,2395,2395,0
|
|
20231129,111700,16123700,2395,2395,2395,2395,0
|
|
20231129,111600,16123700,2395,2395,2395,2395,0
|
|
20231129,111500,16123700,2395,2395,2395,2395,6
|
|
20231129,111400,16109330,2395,2395,2395,2395,0
|
|
20231129,111300,16109330,2395,2395,2395,2395,0
|
|
20231129,111200,16109330,2395,2395,2395,2395,0
|
|
20231129,111100,16109330,2395,2395,2395,2395,0
|
|
20231129,111000,16109330,2395,2395,2395,2395,0
|
|
20231129,110900,16109330,2395,2395,2395,2395,0
|
|
20231129,110800,16109330,2395,2395,2395,2395,0
|
|
20231129,110700,16109330,2395,2395,2395,2395,0
|
|
20231129,110600,16109330,2395,2395,2395,2395,0
|
|
20231129,110500,16109330,2395,2395,2395,2395,0
|
|
20231129,110400,16109330,2395,2395,2395,2395,0
|
|
20231129,110300,16109330,2395,2395,2395,2395,0
|
|
20231129,110200,16109330,2395,2395,2395,2395,0
|
|
20231129,110100,16109330,2395,2395,2395,2395,138
|
|
20231129,110000,15778820,2395,2395,2395,2395,28
|
|
20231129,105900,15711760,2395,2395,2395,2395,560
|
|
20231129,105800,14370560,2395,2395,2395,2395,97
|
|
20231129,105700,14138245,2395,2395,2395,2395,0
|
|
20231129,105600,14138245,2395,2395,2395,2395,0
|
|
20231129,105500,14138245,2395,2395,2395,2395,0
|
|
20231129,105400,14138245,2395,2395,2395,2395,0
|
|
20231129,105300,14138245,2395,2395,2395,2395,0
|
|
20231129,105200,14138245,2395,2395,2395,2395,0
|
|
20231129,105100,14138245,2395,2395,2395,2395,0
|
|
20231129,105000,14138245,2395,2395,2395,2395,0
|
|
20231129,104900,14138245,2395,2395,2395,2395,0
|
|
20231129,104800,14138245,2395,2395,2395,2395,0
|
|
20231129,104700,14138245,2395,2395,2395,2395,0
|
|
20231129,104600,14138245,2395,2395,2395,2395,0
|
|
20231129,104500,14138245,2395,2395,2395,2395,0
|
|
20231129,104400,14138245,2395,2395,2395,2395,1
|
|
20231129,104300,14135850,2385,2385,2385,2385,0
|
|
20231129,104200,14135850,2385,2385,2385,2385,1
|
|
20231129,104100,14133465,2385,2385,2385,2385,5
|
|
20231129,104000,14121540,2385,2385,2385,2385,2
|
|
20231129,103900,14116770,2395,2395,2395,2395,0
|
|
20231129,103800,14116770,2395,2395,2395,2395,27
|
|
20231129,103700,14052105,2400,2400,2400,2400,0
|
|
20231129,103600,14052105,2400,2400,2400,2400,0
|
|
20231129,103500,14052105,2400,2400,2400,2400,0
|
|
20231129,103400,14052105,2400,2400,2400,2400,0
|
|
20231129,103300,14052105,2400,2400,2400,2400,0
|
|
20231129,103200,14052105,2400,2400,2400,2400,0
|
|
20231129,103100,14052105,2400,2400,2400,2400,3
|
|
20231129,103000,14044905,2400,2400,2400,2400,0
|
|
20231129,102900,14044905,2400,2400,2400,2400,0
|
|
20231129,102800,14044905,2400,2400,2400,2400,0
|
|
20231129,102700,14044905,2400,2400,2400,2400,0
|
|
20231129,102600,14044905,2400,2400,2400,2400,0
|
|
20231129,102500,14044905,2400,2400,2400,2400,585
|
|
20231129,102400,12640905,2400,2400,2400,2400,0
|
|
20231129,102300,12640905,2400,2400,2400,2400,0
|
|
20231129,102200,12640905,2400,2400,2400,2400,0
|
|
20231129,102100,12640905,2400,2395,2400,2395,2
|
|
20231129,102000,12636110,2400,2400,2400,2400,0
|
|
20231129,101900,12636110,2400,2400,2400,2400,0
|
|
20231129,101800,12636110,2400,2400,2400,2400,0
|
|
20231129,101700,12636110,2400,2400,2400,2400,0
|
|
20231129,101600,12636110,2400,2400,2400,2400,0
|
|
20231129,101500,12636110,2400,2400,2400,2400,0
|
|
20231129,101400,12636110,2400,2400,2400,2400,0
|
|
20231129,101300,12636110,2400,2400,2400,2400,0
|
|
20231129,101200,12636110,2400,2400,2400,2400,0
|
|
20231129,101100,12636110,2400,2400,2400,2400,0
|
|
20231129,101000,12636110,2400,2395,2400,2395,900
|
|
20231129,100900,10478420,2385,2390,2390,2385,870
|
|
20231129,100800,8402215,2395,2395,2395,2395,0
|
|
20231129,100700,8402215,2395,2395,2395,2395,469
|
|
20231129,100600,7278960,2400,2400,2400,2400,0
|
|
20231129,100500,7278960,2400,2400,2400,2400,0
|
|
20231129,100400,7278960,2400,2400,2400,2400,0
|
|
20231129,100300,7278960,2400,2400,2400,2400,0
|
|
20231129,100200,7278960,2400,2400,2400,2400,0
|
|
20231129,100100,7278960,2400,2400,2400,2400,0
|
|
20231129,100000,7278960,2400,2400,2400,2400,0
|
|
20231129,095900,7278960,2400,2400,2400,2400,6
|
|
20231129,095800,7264560,2400,2400,2400,2400,0
|
|
20231129,095700,7264560,2400,2400,2400,2400,5
|
|
20231129,095600,7252560,2395,2395,2395,2395,466
|
|
20231129,095500,6136490,2395,2395,2395,2395,0
|
|
20231129,095400,6136490,2395,2395,2395,2395,0
|
|
20231129,095300,6136490,2395,2395,2395,2395,5
|
|
20231129,095200,6124515,2395,2395,2395,2395,0
|
|
20231129,095100,6124515,2395,2395,2395,2395,0
|
|
20231129,095000,6124515,2395,2395,2395,2395,50
|
|
20231129,094900,6004765,2395,2395,2395,2395,0
|
|
20231129,094800,6004765,2395,2395,2395,2395,0
|
|
20231129,094700,6004765,2395,2395,2395,2395,0
|
|
20231129,094600,6004765,2395,2395,2395,2395,0
|
|
20231129,094500,6004765,2395,2395,2395,2395,0
|
|
20231129,094400,6004765,2395,2395,2395,2395,0
|
|
20231129,094300,6004765,2395,2395,2395,2395,1
|
|
20231129,094200,6002370,2385,2385,2385,2385,11
|
|
20231129,094100,5976135,2380,2380,2380,2380,0
|
|
20231129,094000,5976135,2380,2380,2380,2380,0
|
|
20231129,093900,5976135,2380,2380,2380,2380,0
|
|
20231129,093800,5976135,2380,2380,2380,2380,0
|
|
20231129,093700,5976135,2380,2380,2380,2380,1
|
|
20231129,093600,5973755,2405,2405,2405,2405,0
|
|
20231129,093500,5973755,2405,2405,2405,2405,0
|
|
20231129,093400,5973755,2405,2405,2405,2405,0
|
|
20231129,093300,5973755,2405,2405,2405,2405,0
|
|
20231129,093200,5973755,2405,2395,2405,2395,100
|
|
20231129,093100,5733945,2395,2395,2395,2395,0
|
|
20231129,093000,5733945,2395,2395,2395,2395,11
|
|
20231129,092900,5707600,2400,2400,2400,2400,0
|
|
20231129,092800,5707600,2400,2400,2400,2400,0
|
|
20231129,092700,5707600,2400,2400,2400,2400,0
|
|
20231129,092600,5707600,2400,2400,2400,2400,0
|
|
20231129,092500,5707600,2400,2400,2400,2400,0
|
|
20231129,092400,5707600,2400,2400,2400,2400,0
|
|
20231129,092300,5707600,2400,2400,2400,2400,0
|
|
20231129,092200,5707600,2400,2400,2400,2400,0
|
|
20231129,092100,5707600,2400,2400,2400,2400,0
|
|
20231129,092000,5707600,2400,2400,2400,2400,0
|
|
20231129,091900,5707600,2400,2400,2400,2400,0
|
|
20231129,091800,5707600,2400,2400,2400,2400,0
|
|
20231129,091700,5707600,2400,2400,2400,2400,4
|
|
20231129,091600,5698000,2400,2400,2400,2400,0
|
|
20231129,091500,5698000,2400,2400,2400,2400,1
|
|
20231129,091400,5695600,2400,2400,2400,2400,0
|
|
20231129,091300,5695600,2400,2400,2400,2400,0
|
|
20231129,091200,5695600,2400,2400,2400,2400,300
|
|
20231129,091100,4975600,2415,2415,2415,2415,0
|
|
20231129,091000,4975600,2415,2415,2415,2415,0
|
|
20231129,090900,4975600,2415,2415,2415,2415,0
|
|
20231129,090800,4975600,2415,2415,2415,2415,0
|
|
20231129,090700,4975600,2415,2405,2415,2405,11
|
|
20231129,090600,4949135,2405,2400,2405,2400,315
|
|
20231129,090500,4191610,2415,2415,2415,2415,0
|
|
20231129,090400,4191610,2415,2395,2415,2395,290
|
|
20231129,090300,3496420,2395,2395,2395,2395,1
|
|
20231129,090200,3494025,2385,2385,2385,2385,0
|
|
20231129,090100,3494025,2385,2385,2385,2385,0
|
|
20231129,090000,3494025,2385,2385,2385,2385,1465
|