581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183800,19183390,2545,2545,2545,2545,863
|
|
20231127,183700,19183390,2545,2545,2545,2545,0
|
|
20231127,183600,19183390,2545,2545,2545,2545,0
|
|
20231127,183500,19183390,2545,2545,2545,2545,0
|
|
20231127,183400,19183390,2545,2545,2545,2545,0
|
|
20231127,183300,19183390,2545,2545,2545,2545,0
|
|
20231127,183200,19183390,2545,2545,2545,2545,0
|
|
20231127,183100,19183390,2545,2545,2545,2545,0
|
|
20231127,183000,19183390,2545,2545,2545,2545,0
|
|
20231127,182900,19183390,2545,2545,2545,2545,0
|
|
20231127,182800,19183390,2545,2545,2545,2545,0
|
|
20231127,182700,19183390,2545,2545,2545,2545,0
|
|
20231127,182600,19183390,2545,2545,2545,2545,0
|
|
20231127,182500,19183390,2545,2545,2545,2545,0
|
|
20231127,182400,19183390,2545,2545,2545,2545,0
|
|
20231127,182300,19183390,2545,2545,2545,2545,0
|
|
20231127,182200,19183390,2545,2545,2545,2545,0
|
|
20231127,182100,19183390,2545,2545,2545,2545,0
|
|
20231127,182000,19183390,2545,2545,2545,2545,0
|
|
20231127,181900,19183390,2545,2545,2545,2545,0
|
|
20231127,181800,19183390,2545,2545,2545,2545,0
|
|
20231127,181700,19183390,2545,2545,2545,2545,0
|
|
20231127,181600,19183390,2545,2545,2545,2545,0
|
|
20231127,181500,19183390,2545,2545,2545,2545,0
|
|
20231127,181400,19183390,2545,2545,2545,2545,0
|
|
20231127,181300,19183390,2545,2545,2545,2545,0
|
|
20231127,181200,19183390,2545,2545,2545,2545,0
|
|
20231127,181100,19183390,2545,2545,2545,2545,0
|
|
20231127,181000,19183390,2545,2545,2545,2545,0
|
|
20231127,180900,19183390,2545,2545,2545,2545,0
|
|
20231127,180800,19183390,2545,2545,2545,2545,863
|
|
20231127,180700,19183390,2545,2545,2545,2545,0
|
|
20231127,180600,19183390,2545,2545,2545,2545,0
|
|
20231127,180500,19183390,2545,2545,2545,2545,0
|
|
20231127,180400,19183390,2545,2545,2545,2545,0
|
|
20231127,180300,19183390,2545,2545,2545,2545,0
|
|
20231127,180200,19183390,2545,2545,2545,2545,0
|
|
20231127,180100,19183390,2545,2545,2545,2545,0
|
|
20231127,180000,19183390,2545,2545,2545,2545,0
|
|
20231127,175900,19183390,2545,2545,2545,2545,0
|
|
20231127,175800,19183390,2545,2545,2545,2545,0
|
|
20231127,175700,19183390,2545,2545,2545,2545,0
|
|
20231127,175600,19183390,2545,2545,2545,2545,0
|
|
20231127,175500,19183390,2545,2545,2545,2545,0
|
|
20231127,175400,19183390,2545,2545,2545,2545,0
|
|
20231127,175300,19183390,2545,2545,2545,2545,0
|
|
20231127,175200,19183390,2545,2545,2545,2545,0
|
|
20231127,175100,19183390,2545,2545,2545,2545,0
|
|
20231127,175000,19183390,2545,2545,2545,2545,0
|
|
20231127,174900,19183390,2545,2545,2545,2545,0
|
|
20231127,174800,19183390,2545,2545,2545,2545,0
|
|
20231127,174700,19183390,2545,2545,2545,2545,0
|
|
20231127,174600,19183390,2545,2545,2545,2545,0
|
|
20231127,174500,19183390,2545,2545,2545,2545,0
|
|
20231127,174400,19183390,2545,2545,2545,2545,0
|
|
20231127,174300,19183390,2545,2545,2545,2545,0
|
|
20231127,174200,19183390,2545,2545,2545,2545,0
|
|
20231127,174100,19183390,2545,2545,2545,2545,0
|
|
20231127,174000,19183390,2545,2545,2545,2545,0
|
|
20231127,173900,19183390,2545,2545,2545,2545,0
|
|
20231127,173800,19183390,2545,2545,2545,2545,863
|
|
20231127,173700,19183390,2545,2545,2545,2545,0
|
|
20231127,173600,19183390,2545,2545,2545,2545,0
|
|
20231127,173500,19183390,2545,2545,2545,2545,0
|
|
20231127,173400,19183390,2545,2545,2545,2545,0
|
|
20231127,173300,19183390,2545,2545,2545,2545,0
|
|
20231127,173200,19183390,2545,2545,2545,2545,0
|
|
20231127,173100,19183390,2545,2545,2545,2545,0
|
|
20231127,173000,19183390,2545,2545,2545,2545,0
|
|
20231127,172900,19183390,2545,2545,2545,2545,0
|
|
20231127,172800,19183390,2545,2545,2545,2545,0
|
|
20231127,172700,19183390,2545,2545,2545,2545,0
|
|
20231127,172600,19183390,2545,2545,2545,2545,0
|
|
20231127,172500,19183390,2545,2545,2545,2545,0
|
|
20231127,172400,19183390,2545,2545,2545,2545,0
|
|
20231127,172300,19183390,2545,2545,2545,2545,0
|
|
20231127,172200,19183390,2545,2545,2545,2545,0
|
|
20231127,172100,19183390,2545,2545,2545,2545,0
|
|
20231127,172000,19183390,2545,2545,2545,2545,0
|
|
20231127,171900,19183390,2545,2545,2545,2545,0
|
|
20231127,171800,19183390,2545,2545,2545,2545,0
|
|
20231127,171700,19183390,2545,2545,2545,2545,0
|
|
20231127,171600,19183390,2545,2545,2545,2545,0
|
|
20231127,171500,19183390,2545,2545,2545,2545,0
|
|
20231127,171400,19183390,2545,2545,2545,2545,0
|
|
20231127,171300,19183390,2545,2545,2545,2545,0
|
|
20231127,171200,19183390,2545,2545,2545,2545,0
|
|
20231127,171100,19183390,2545,2545,2545,2545,0
|
|
20231127,171000,19183390,2545,2545,2545,2545,0
|
|
20231127,170900,19183390,2545,2545,2545,2545,0
|
|
20231127,170800,19183390,2545,2545,2545,2545,863
|
|
20231127,170700,19183390,2545,2545,2545,2545,0
|
|
20231127,170600,19183390,2545,2545,2545,2545,0
|
|
20231127,170500,19183390,2545,2545,2545,2545,0
|
|
20231127,170400,19183390,2545,2545,2545,2545,0
|
|
20231127,170300,19183390,2545,2545,2545,2545,0
|
|
20231127,170200,19183390,2545,2545,2545,2545,0
|
|
20231127,170100,19183390,2545,2545,2545,2545,0
|
|
20231127,170000,19183390,2545,2545,2545,2545,0
|
|
20231127,165900,19183390,2545,2545,2545,2545,0
|
|
20231127,165800,19183390,2545,2545,2545,2545,0
|
|
20231127,165700,19183390,2545,2545,2545,2545,0
|
|
20231127,165600,19183390,2545,2545,2545,2545,0
|
|
20231127,165500,19183390,2545,2545,2545,2545,0
|
|
20231127,165400,19183390,2545,2545,2545,2545,0
|
|
20231127,165300,19183390,2545,2545,2545,2545,0
|
|
20231127,165200,19183390,2545,2545,2545,2545,0
|
|
20231127,165100,19183390,2545,2545,2545,2545,0
|
|
20231127,165000,19183390,2545,2545,2545,2545,0
|
|
20231127,164900,19183390,2545,2545,2545,2545,0
|
|
20231127,164800,19183390,2545,2545,2545,2545,0
|
|
20231127,164700,19183390,2545,2545,2545,2545,0
|
|
20231127,164600,19183390,2545,2545,2545,2545,0
|
|
20231127,164500,19183390,2545,2545,2545,2545,0
|
|
20231127,164400,19183390,2545,2545,2545,2545,0
|
|
20231127,164300,19183390,2545,2545,2545,2545,0
|
|
20231127,164200,19183390,2545,2545,2545,2545,0
|
|
20231127,164100,19183390,2545,2545,2545,2545,0
|
|
20231127,164000,19183390,2545,2545,2545,2545,0
|
|
20231127,163900,19183390,2545,2545,2545,2545,0
|
|
20231127,163800,19183390,2545,2545,2545,2545,863
|
|
20231127,163700,19183390,2545,2545,2545,2545,0
|
|
20231127,163600,19183390,2545,2545,2545,2545,0
|
|
20231127,163500,19183390,2545,2545,2545,2545,0
|
|
20231127,163400,19183390,2545,2545,2545,2545,0
|
|
20231127,163300,19183390,2545,2545,2545,2545,0
|
|
20231127,163200,19183390,2545,2545,2545,2545,0
|
|
20231127,163100,19183390,2545,2545,2545,2545,0
|
|
20231127,163000,19183390,2545,2545,2545,2545,0
|
|
20231127,162900,19183390,2545,2545,2545,2545,0
|
|
20231127,162800,19183390,2545,2545,2545,2545,0
|
|
20231127,162700,19183390,2545,2545,2545,2545,0
|
|
20231127,162600,19183390,2545,2545,2545,2545,0
|
|
20231127,162500,19183390,2545,2545,2545,2545,0
|
|
20231127,162400,19183390,2545,2545,2545,2545,0
|
|
20231127,162300,19183390,2545,2545,2545,2545,0
|
|
20231127,162200,19183390,2545,2545,2545,2545,0
|
|
20231127,162100,19183390,2545,2545,2545,2545,0
|
|
20231127,162000,19183390,2545,2545,2545,2545,0
|
|
20231127,161900,19183390,2545,2545,2545,2545,0
|
|
20231127,161800,19183390,2545,2545,2545,2545,0
|
|
20231127,161700,19183390,2545,2545,2545,2545,0
|
|
20231127,161600,19183390,2545,2545,2545,2545,0
|
|
20231127,161500,19183390,2545,2545,2545,2545,0
|
|
20231127,161400,19183390,2545,2545,2545,2545,0
|
|
20231127,161300,19183390,2545,2545,2545,2545,0
|
|
20231127,161200,19183390,2545,2545,2545,2545,0
|
|
20231127,161100,19183390,2545,2545,2545,2545,0
|
|
20231127,161000,19183390,2545,2545,2545,2545,0
|
|
20231127,160900,19183390,2545,2545,2545,2545,0
|
|
20231127,160800,19183390,2545,2545,2545,2545,863
|
|
20231127,160700,19183390,2545,2545,2545,2545,0
|
|
20231127,160600,19183390,2545,2545,2545,2545,0
|
|
20231127,160500,19183390,2545,2545,2545,2545,0
|
|
20231127,160400,19183390,2545,2545,2545,2545,0
|
|
20231127,160300,19183390,2545,2545,2545,2545,0
|
|
20231127,160200,19183390,2545,2545,2545,2545,0
|
|
20231127,160100,19183390,2545,2545,2545,2545,0
|
|
20231127,160000,19183390,2545,2545,2545,2545,0
|
|
20231127,155900,19183390,2545,2545,2545,2545,0
|
|
20231127,155800,19183390,2545,2545,2545,2545,0
|
|
20231127,155700,19183390,2545,2545,2545,2545,0
|
|
20231127,155600,19183390,2545,2545,2545,2545,0
|
|
20231127,155500,19183390,2545,2545,2545,2545,0
|
|
20231127,155400,19183390,2545,2545,2545,2545,0
|
|
20231127,155300,19183390,2545,2545,2545,2545,0
|
|
20231127,155200,19183390,2545,2545,2545,2545,0
|
|
20231127,155100,19183390,2545,2545,2545,2545,0
|
|
20231127,155000,19183390,2545,2545,2545,2545,0
|
|
20231127,154900,19183390,2545,2545,2545,2545,0
|
|
20231127,154800,19183390,2545,2545,2545,2545,0
|
|
20231127,154700,19183390,2545,2545,2545,2545,0
|
|
20231127,154600,19183390,2545,2545,2545,2545,0
|
|
20231127,154500,19183390,2545,2545,2545,2545,0
|
|
20231127,154400,19183390,2545,2545,2545,2545,0
|
|
20231127,154300,19183390,2545,2545,2545,2545,0
|
|
20231127,154200,19183390,2545,2545,2545,2545,0
|
|
20231127,154100,19183390,2545,2545,2545,2545,0
|
|
20231127,154000,19183390,2545,2545,2545,2545,0
|
|
20231127,153900,19183390,2545,2545,2545,2545,0
|
|
20231127,153800,19183390,2545,2545,2545,2545,863
|
|
20231127,153700,19183390,2545,2545,2545,2545,0
|
|
20231127,153600,19183390,2545,2545,2545,2545,0
|
|
20231127,153500,19183390,2545,2545,2545,2545,0
|
|
20231127,153400,19183390,2545,2545,2545,2545,0
|
|
20231127,153300,19183390,2545,2545,2545,2545,0
|
|
20231127,153200,19183390,2545,2545,2545,2545,0
|
|
20231127,153100,19183390,2545,2545,2545,2545,0
|
|
20231127,153000,19183390,2545,2545,2545,2545,863
|
|
20231127,152900,16987055,2520,2520,2520,2520,0
|
|
20231127,152800,16987055,2520,2520,2520,2520,0
|
|
20231127,152700,16987055,2520,2520,2520,2520,0
|
|
20231127,152600,16987055,2520,2520,2520,2520,0
|
|
20231127,152500,16987055,2520,2520,2520,2520,0
|
|
20231127,152400,16987055,2520,2520,2520,2520,0
|
|
20231127,152300,16987055,2520,2520,2520,2520,0
|
|
20231127,152200,16987055,2520,2520,2520,2520,0
|
|
20231127,152100,16987055,2520,2520,2520,2520,0
|
|
20231127,152000,16987055,2520,2520,2520,2520,0
|
|
20231127,151900,16987055,2520,2510,2520,2510,21
|
|
20231127,151800,16934335,2520,2520,2520,2520,0
|
|
20231127,151700,16934335,2520,2520,2520,2520,0
|
|
20231127,151600,16934335,2520,2520,2520,2515,11
|
|
20231127,151500,16906655,2515,2520,2520,2515,46
|
|
20231127,151400,16790960,2520,2520,2520,2520,39
|
|
20231127,151300,16692680,2520,2520,2520,2520,1
|
|
20231127,151200,16690160,2520,2520,2520,2520,13
|
|
20231127,151100,16657400,2520,2520,2520,2520,0
|
|
20231127,151000,16657400,2520,2520,2520,2520,1
|
|
20231127,150900,16654880,2515,2515,2515,2515,0
|
|
20231127,150800,16654880,2515,2515,2515,2515,0
|
|
20231127,150700,16654880,2515,2515,2515,2515,0
|
|
20231127,150600,16654880,2515,2515,2515,2515,0
|
|
20231127,150500,16654880,2515,2515,2515,2515,73
|
|
20231127,150400,16471285,2520,2520,2520,2520,0
|
|
20231127,150300,16471285,2520,2520,2520,2520,0
|
|
20231127,150200,16471285,2520,2520,2520,2520,0
|
|
20231127,150100,16471285,2520,2520,2520,2520,127
|
|
20231127,150000,16151245,2530,2530,2530,2530,60
|
|
20231127,145900,15999445,2545,2545,2545,2545,0
|
|
20231127,145800,15999445,2545,2545,2545,2545,0
|
|
20231127,145700,15999445,2545,2545,2545,2545,0
|
|
20231127,145600,15999445,2545,2545,2545,2545,0
|
|
20231127,145500,15999445,2545,2545,2545,2545,0
|
|
20231127,145400,15999445,2545,2545,2545,2545,0
|
|
20231127,145300,15999445,2545,2545,2545,2545,0
|
|
20231127,145200,15999445,2545,2545,2545,2545,0
|
|
20231127,145100,15999445,2545,2545,2545,2545,0
|
|
20231127,145000,15999445,2545,2545,2545,2545,0
|
|
20231127,144900,15999445,2545,2545,2545,2545,1
|
|
20231127,144800,15996900,2530,2530,2530,2530,0
|
|
20231127,144700,15996900,2530,2530,2530,2530,0
|
|
20231127,144600,15996900,2530,2530,2530,2530,0
|
|
20231127,144500,15996900,2530,2530,2530,2530,1
|
|
20231127,144400,15994370,2545,2545,2545,2545,0
|
|
20231127,144300,15994370,2545,2545,2545,2545,0
|
|
20231127,144200,15994370,2545,2545,2545,2545,0
|
|
20231127,144100,15994370,2545,2545,2545,2545,5
|
|
20231127,144000,15981645,2555,2555,2555,2555,0
|
|
20231127,143900,15981645,2555,2555,2555,2555,0
|
|
20231127,143800,15981645,2555,2555,2555,2555,0
|
|
20231127,143700,15981645,2555,2555,2555,2555,0
|
|
20231127,143600,15981645,2555,2555,2555,2555,0
|
|
20231127,143500,15981645,2555,2555,2555,2555,0
|
|
20231127,143400,15981645,2555,2530,2555,2530,2
|
|
20231127,143300,15976560,2525,2525,2525,2525,0
|
|
20231127,143200,15976560,2525,2525,2525,2525,4
|
|
20231127,143100,15966460,2525,2530,2530,2525,4
|
|
20231127,143000,15956355,2525,2525,2525,2525,107
|
|
20231127,142900,15686180,2530,2530,2530,2530,0
|
|
20231127,142800,15686180,2530,2530,2530,2530,0
|
|
20231127,142700,15686180,2530,2530,2530,2530,20
|
|
20231127,142600,15635580,2530,2530,2530,2530,0
|
|
20231127,142500,15635580,2530,2530,2530,2530,20
|
|
20231127,142400,15584980,2530,2530,2530,2530,0
|
|
20231127,142300,15584980,2530,2530,2530,2530,20
|
|
20231127,142200,15534380,2530,2530,2530,2530,2
|
|
20231127,142100,15529320,2505,2525,2525,2505,599
|
|
20231127,142000,14028145,2560,2560,2560,2500,433
|
|
20231127,141900,12941245,2560,2550,2560,2550,102
|
|
20231127,141800,12681125,2610,2605,2610,2490,1978
|
|
20231127,141700,7683140,2610,2610,2610,2610,0
|
|
20231127,141600,7683140,2610,2610,2610,2610,28
|
|
20231127,141500,7610060,2605,2605,2605,2605,5
|
|
20231127,141400,7597035,2540,2600,2600,2540,1430
|
|
20231127,141300,3949220,2610,2610,2610,2610,0
|
|
20231127,141200,3949220,2610,2610,2610,2610,0
|
|
20231127,141100,3949220,2610,2610,2610,2610,0
|
|
20231127,141000,3949220,2610,2610,2610,2610,0
|
|
20231127,140900,3949220,2610,2610,2610,2610,0
|
|
20231127,140800,3949220,2610,2610,2610,2610,0
|
|
20231127,140700,3949220,2610,2610,2610,2610,20
|
|
20231127,140600,3897020,2600,2600,2600,2600,0
|
|
20231127,140500,3897020,2600,2600,2600,2600,0
|
|
20231127,140400,3897020,2600,2600,2600,2600,0
|
|
20231127,140300,3897020,2600,2600,2600,2600,2
|
|
20231127,140200,3891820,2600,2600,2600,2600,0
|
|
20231127,140100,3891820,2600,2600,2600,2600,0
|
|
20231127,140000,3891820,2600,2600,2600,2600,0
|
|
20231127,135900,3891820,2600,2600,2600,2600,0
|
|
20231127,135800,3891820,2600,2600,2600,2600,0
|
|
20231127,135700,3891820,2600,2600,2600,2600,0
|
|
20231127,135600,3891820,2600,2600,2600,2600,0
|
|
20231127,135500,3891820,2600,2600,2600,2600,0
|
|
20231127,135400,3891820,2600,2600,2600,2600,300
|
|
20231127,135300,3111820,2600,2600,2600,2600,113
|
|
20231127,135200,2818020,2600,2600,2600,2600,0
|
|
20231127,135100,2818020,2600,2600,2600,2600,0
|
|
20231127,135000,2818020,2600,2600,2600,2600,0
|
|
20231127,134900,2818020,2600,2600,2600,2600,0
|
|
20231127,134800,2818020,2600,2600,2600,2600,0
|
|
20231127,134700,2818020,2600,2600,2600,2600,0
|
|
20231127,134600,2818020,2600,2600,2600,2600,0
|
|
20231127,134500,2818020,2600,2600,2600,2600,0
|
|
20231127,134400,2818020,2600,2600,2600,2600,0
|
|
20231127,134300,2818020,2600,2600,2600,2600,0
|
|
20231127,134200,2818020,2600,2600,2600,2600,0
|
|
20231127,134100,2818020,2600,2600,2600,2600,0
|
|
20231127,134000,2818020,2600,2600,2600,2600,0
|
|
20231127,133900,2818020,2600,2600,2600,2600,0
|
|
20231127,133800,2818020,2600,2600,2600,2600,0
|
|
20231127,133700,2818020,2600,2600,2600,2600,0
|
|
20231127,133600,2818020,2600,2600,2600,2600,0
|
|
20231127,133500,2818020,2600,2600,2600,2600,0
|
|
20231127,133400,2818020,2600,2600,2600,2600,0
|
|
20231127,133300,2818020,2600,2600,2600,2600,0
|
|
20231127,133200,2818020,2600,2600,2600,2600,1
|
|
20231127,133100,2815420,2570,2570,2570,2570,0
|
|
20231127,133000,2815420,2570,2570,2570,2570,0
|
|
20231127,132900,2815420,2570,2570,2570,2570,0
|
|
20231127,132800,2815420,2570,2570,2570,2570,0
|
|
20231127,132700,2815420,2570,2570,2570,2570,0
|
|
20231127,132600,2815420,2570,2570,2570,2570,0
|
|
20231127,132500,2815420,2570,2570,2570,2570,0
|
|
20231127,132400,2815420,2570,2570,2570,2570,0
|
|
20231127,132300,2815420,2570,2570,2570,2570,0
|
|
20231127,132200,2815420,2570,2570,2570,2570,0
|
|
20231127,132100,2815420,2570,2570,2570,2570,0
|
|
20231127,132000,2815420,2570,2570,2570,2570,0
|
|
20231127,131900,2815420,2570,2570,2570,2570,0
|
|
20231127,131800,2815420,2570,2570,2570,2570,0
|
|
20231127,131700,2815420,2570,2570,2570,2570,0
|
|
20231127,131600,2815420,2570,2570,2570,2570,0
|
|
20231127,131500,2815420,2570,2570,2570,2570,0
|
|
20231127,131400,2815420,2570,2570,2570,2570,0
|
|
20231127,131300,2815420,2570,2570,2570,2570,0
|
|
20231127,131200,2815420,2570,2570,2570,2570,0
|
|
20231127,131100,2815420,2570,2570,2570,2570,0
|
|
20231127,131000,2815420,2570,2570,2570,2570,0
|
|
20231127,130900,2815420,2570,2570,2570,2570,0
|
|
20231127,130800,2815420,2570,2570,2570,2570,0
|
|
20231127,130700,2815420,2570,2570,2570,2570,0
|
|
20231127,130600,2815420,2570,2570,2570,2570,0
|
|
20231127,130500,2815420,2570,2570,2570,2570,0
|
|
20231127,130400,2815420,2570,2570,2570,2570,0
|
|
20231127,130300,2815420,2570,2570,2570,2570,0
|
|
20231127,130200,2815420,2570,2570,2570,2570,0
|
|
20231127,130100,2815420,2570,2570,2570,2570,0
|
|
20231127,130000,2815420,2570,2570,2570,2570,0
|
|
20231127,125900,2815420,2570,2570,2570,2570,0
|
|
20231127,125800,2815420,2570,2570,2570,2570,0
|
|
20231127,125700,2815420,2570,2570,2570,2570,0
|
|
20231127,125600,2815420,2570,2570,2570,2570,0
|
|
20231127,125500,2815420,2570,2570,2570,2570,1
|
|
20231127,125400,2812850,2600,2600,2600,2600,0
|
|
20231127,125300,2812850,2600,2600,2600,2600,0
|
|
20231127,125200,2812850,2600,2600,2600,2600,0
|
|
20231127,125100,2812850,2600,2600,2600,2600,0
|
|
20231127,125000,2812850,2600,2600,2600,2600,0
|
|
20231127,124900,2812850,2600,2600,2600,2600,0
|
|
20231127,124800,2812850,2600,2600,2600,2600,0
|
|
20231127,124700,2812850,2600,2600,2600,2600,0
|
|
20231127,124600,2812850,2600,2600,2600,2600,0
|
|
20231127,124500,2812850,2600,2600,2600,2600,0
|
|
20231127,124400,2812850,2600,2600,2600,2600,0
|
|
20231127,124300,2812850,2600,2600,2600,2600,0
|
|
20231127,124200,2812850,2600,2600,2600,2600,30
|
|
20231127,124100,2734850,2600,2600,2600,2600,0
|
|
20231127,124000,2734850,2600,2600,2600,2600,0
|
|
20231127,123900,2734850,2600,2600,2600,2600,0
|
|
20231127,123800,2734850,2600,2600,2600,2600,0
|
|
20231127,123700,2734850,2600,2600,2600,2600,0
|
|
20231127,123600,2734850,2600,2600,2600,2600,0
|
|
20231127,123500,2734850,2600,2600,2600,2600,0
|
|
20231127,123400,2734850,2600,2600,2600,2600,0
|
|
20231127,123300,2734850,2600,2600,2600,2600,0
|
|
20231127,123200,2734850,2600,2600,2600,2600,0
|
|
20231127,123100,2734850,2600,2600,2600,2600,0
|
|
20231127,123000,2734850,2600,2600,2600,2600,0
|
|
20231127,122900,2734850,2600,2600,2600,2600,0
|
|
20231127,122800,2734850,2600,2600,2600,2600,0
|
|
20231127,122700,2734850,2600,2575,2600,2575,665
|
|
20231127,122600,1011865,2575,2575,2575,2575,0
|
|
20231127,122500,1011865,2575,2575,2575,2575,0
|
|
20231127,122400,1011865,2575,2575,2575,2575,0
|
|
20231127,122300,1011865,2575,2575,2575,2575,0
|
|
20231127,122200,1011865,2575,2575,2575,2575,0
|
|
20231127,122100,1011865,2575,2575,2575,2575,0
|
|
20231127,122000,1011865,2575,2575,2575,2575,0
|
|
20231127,121900,1011865,2575,2575,2575,2575,0
|
|
20231127,121800,1011865,2575,2575,2575,2575,0
|
|
20231127,121700,1011865,2575,2575,2575,2575,0
|
|
20231127,121600,1011865,2575,2575,2575,2575,3
|
|
20231127,121500,1004140,2570,2570,2570,2570,0
|
|
20231127,121400,1004140,2570,2570,2570,2570,0
|
|
20231127,121300,1004140,2570,2570,2570,2570,0
|
|
20231127,121200,1004140,2570,2570,2570,2570,0
|
|
20231127,121100,1004140,2570,2570,2570,2570,0
|
|
20231127,121000,1004140,2570,2570,2570,2570,0
|
|
20231127,120900,1004140,2570,2570,2570,2570,0
|
|
20231127,120800,1004140,2570,2570,2570,2570,0
|
|
20231127,120700,1004140,2570,2570,2570,2570,0
|
|
20231127,120600,1004140,2570,2570,2570,2570,0
|
|
20231127,120500,1004140,2570,2570,2570,2570,0
|
|
20231127,120400,1004140,2570,2570,2570,2570,0
|
|
20231127,120300,1004140,2570,2570,2570,2570,0
|
|
20231127,120200,1004140,2570,2570,2570,2570,0
|
|
20231127,120100,1004140,2570,2570,2570,2570,0
|
|
20231127,120000,1004140,2570,2570,2570,2570,0
|
|
20231127,115900,1004140,2570,2570,2570,2570,0
|
|
20231127,115800,1004140,2570,2570,2570,2570,0
|
|
20231127,115700,1004140,2570,2570,2570,2570,1
|
|
20231127,115600,1001570,2570,2570,2570,2570,300
|
|
20231127,115500,230570,2570,2570,2570,2570,0
|
|
20231127,115400,230570,2570,2570,2570,2570,0
|
|
20231127,115300,230570,2570,2570,2570,2570,0
|
|
20231127,115200,230570,2570,2570,2570,2570,0
|
|
20231127,115100,230570,2570,2570,2570,2570,0
|
|
20231127,115000,230570,2570,2570,2570,2570,0
|
|
20231127,114900,230570,2570,2570,2570,2570,0
|
|
20231127,114800,230570,2570,2570,2570,2570,0
|
|
20231127,114700,230570,2570,2570,2570,2570,0
|
|
20231127,114600,230570,2570,2570,2570,2570,0
|
|
20231127,114500,230570,2570,2570,2570,2570,0
|
|
20231127,114400,230570,2570,2570,2570,2570,0
|
|
20231127,114300,230570,2570,2570,2570,2570,0
|
|
20231127,114200,230570,2570,2570,2570,2570,0
|
|
20231127,114100,230570,2570,2570,2570,2570,0
|
|
20231127,114000,230570,2570,2570,2570,2570,0
|
|
20231127,113900,230570,2570,2570,2570,2570,0
|
|
20231127,113800,230570,2570,2570,2570,2570,0
|
|
20231127,113700,230570,2570,2570,2570,2570,0
|
|
20231127,113600,230570,2570,2570,2570,2570,0
|
|
20231127,113500,230570,2570,2570,2570,2570,0
|
|
20231127,113400,230570,2570,2570,2570,2570,0
|
|
20231127,113300,230570,2570,2570,2570,2570,0
|
|
20231127,113200,230570,2570,2570,2570,2570,0
|
|
20231127,113100,230570,2570,2570,2570,2570,0
|
|
20231127,113000,230570,2570,2570,2570,2570,0
|
|
20231127,112900,230570,2570,2570,2570,2570,0
|
|
20231127,112800,230570,2570,2570,2570,2570,0
|
|
20231127,112700,230570,2570,2570,2570,2570,0
|
|
20231127,112600,230570,2570,2570,2570,2570,0
|
|
20231127,112500,230570,2570,2570,2570,2570,0
|
|
20231127,112400,230570,2570,2570,2570,2570,0
|
|
20231127,112300,230570,2570,2570,2570,2570,0
|
|
20231127,112200,230570,2570,2570,2570,2570,0
|
|
20231127,112100,230570,2570,2570,2570,2570,0
|
|
20231127,112000,230570,2570,2570,2570,2570,0
|
|
20231127,111900,230570,2570,2570,2570,2570,0
|
|
20231127,111800,230570,2570,2570,2570,2570,0
|
|
20231127,111700,230570,2570,2570,2570,2570,0
|
|
20231127,111600,230570,2570,2570,2570,2570,0
|
|
20231127,111500,230570,2570,2570,2570,2570,0
|
|
20231127,111400,230570,2570,2570,2570,2570,0
|
|
20231127,111300,230570,2570,2570,2570,2570,0
|
|
20231127,111200,230570,2570,2570,2570,2570,0
|
|
20231127,111100,230570,2570,2570,2570,2570,0
|
|
20231127,111000,230570,2570,2570,2570,2570,0
|
|
20231127,110900,230570,2570,2570,2570,2570,0
|
|
20231127,110800,230570,2570,2570,2570,2570,0
|
|
20231127,110700,230570,2570,2570,2570,2570,0
|
|
20231127,110600,230570,2570,2570,2570,2570,0
|
|
20231127,110500,230570,2570,2570,2570,2570,0
|
|
20231127,110400,230570,2570,2570,2570,2570,0
|
|
20231127,110300,230570,2570,2570,2570,2570,0
|
|
20231127,110200,230570,2570,2570,2570,2570,0
|
|
20231127,110100,230570,2570,2570,2570,2570,0
|
|
20231127,110000,230570,2570,2570,2570,2570,0
|
|
20231127,105900,230570,2570,2570,2570,2570,0
|
|
20231127,105800,230570,2570,2570,2570,2570,0
|
|
20231127,105700,230570,2570,2570,2570,2570,0
|
|
20231127,105600,230570,2570,2570,2570,2570,0
|
|
20231127,105500,230570,2570,2570,2570,2570,0
|
|
20231127,105400,230570,2570,2570,2570,2570,0
|
|
20231127,105300,230570,2570,2570,2570,2570,0
|
|
20231127,105200,230570,2570,2570,2570,2570,2
|
|
20231127,105100,225430,2575,2575,2575,2575,0
|
|
20231127,105000,225430,2575,2575,2575,2575,0
|
|
20231127,104900,225430,2575,2575,2575,2575,0
|
|
20231127,104800,225430,2575,2575,2575,2575,0
|
|
20231127,104700,225430,2575,2575,2575,2575,0
|
|
20231127,104600,225430,2575,2575,2575,2575,0
|
|
20231127,104500,225430,2575,2575,2575,2575,0
|
|
20231127,104400,225430,2575,2575,2575,2575,0
|
|
20231127,104300,225430,2575,2575,2575,2575,0
|
|
20231127,104200,225430,2575,2575,2575,2575,0
|
|
20231127,104100,225430,2575,2575,2575,2575,0
|
|
20231127,104000,225430,2575,2575,2575,2575,0
|
|
20231127,103900,225430,2575,2575,2575,2575,0
|
|
20231127,103800,225430,2575,2575,2575,2575,0
|
|
20231127,103700,225430,2575,2575,2575,2575,0
|
|
20231127,103600,225430,2575,2575,2575,2575,0
|
|
20231127,103500,225430,2575,2575,2575,2575,0
|
|
20231127,103400,225430,2575,2575,2575,2575,0
|
|
20231127,103300,225430,2575,2575,2575,2575,0
|
|
20231127,103200,225430,2575,2575,2575,2575,0
|
|
20231127,103100,225430,2575,2575,2575,2575,0
|
|
20231127,103000,225430,2575,2575,2575,2575,0
|
|
20231127,102900,225430,2575,2575,2575,2575,0
|
|
20231127,102800,225430,2575,2575,2575,2575,0
|
|
20231127,102700,225430,2575,2575,2575,2575,0
|
|
20231127,102600,225430,2575,2575,2575,2575,0
|
|
20231127,102500,225430,2575,2575,2575,2575,0
|
|
20231127,102400,225430,2575,2575,2575,2575,0
|
|
20231127,102300,225430,2575,2575,2575,2575,0
|
|
20231127,102200,225430,2575,2575,2575,2575,0
|
|
20231127,102100,225430,2575,2575,2575,2575,0
|
|
20231127,102000,225430,2575,2575,2575,2575,0
|
|
20231127,101900,225430,2575,2575,2575,2575,0
|
|
20231127,101800,225430,2575,2575,2575,2575,0
|
|
20231127,101700,225430,2575,2575,2575,2575,0
|
|
20231127,101600,225430,2575,2575,2575,2575,0
|
|
20231127,101500,225430,2575,2575,2575,2575,0
|
|
20231127,101400,225430,2575,2575,2575,2575,0
|
|
20231127,101300,225430,2575,2575,2575,2575,39
|
|
20231127,101200,125005,2575,2575,2575,2575,0
|
|
20231127,101100,125005,2575,2575,2575,2575,0
|
|
20231127,101000,125005,2575,2575,2575,2575,0
|
|
20231127,100900,125005,2575,2575,2575,2575,0
|
|
20231127,100800,125005,2575,2575,2575,2575,0
|
|
20231127,100700,125005,2575,2575,2575,2575,0
|
|
20231127,100600,125005,2575,2575,2575,2575,0
|
|
20231127,100500,125005,2575,2575,2575,2575,0
|
|
20231127,100400,125005,2575,2575,2575,2575,0
|
|
20231127,100300,125005,2575,2575,2575,2575,0
|
|
20231127,100200,125005,2575,2575,2575,2575,0
|
|
20231127,100100,125005,2575,2575,2575,2575,0
|
|
20231127,100000,125005,2575,2575,2575,2575,0
|
|
20231127,095900,125005,2575,2575,2575,2575,0
|
|
20231127,095800,125005,2575,2575,2575,2575,0
|
|
20231127,095700,125005,2575,2575,2575,2575,0
|
|
20231127,095600,125005,2575,2575,2575,2575,0
|
|
20231127,095500,125005,2575,2575,2575,2575,0
|
|
20231127,095400,125005,2575,2575,2575,2575,0
|
|
20231127,095300,125005,2575,2575,2575,2575,0
|
|
20231127,095200,125005,2575,2575,2575,2575,0
|
|
20231127,095100,125005,2575,2575,2575,2575,0
|
|
20231127,095000,125005,2575,2575,2575,2575,0
|
|
20231127,094900,125005,2575,2575,2575,2575,0
|
|
20231127,094800,125005,2575,2575,2575,2575,0
|
|
20231127,094700,125005,2575,2575,2575,2575,0
|
|
20231127,094600,125005,2575,2575,2575,2575,0
|
|
20231127,094500,125005,2575,2575,2575,2575,0
|
|
20231127,094400,125005,2575,2575,2575,2575,0
|
|
20231127,094300,125005,2575,2575,2575,2575,0
|
|
20231127,094200,125005,2575,2575,2575,2575,0
|
|
20231127,094100,125005,2575,2575,2575,2575,0
|
|
20231127,094000,125005,2575,2575,2575,2575,0
|
|
20231127,093900,125005,2575,2575,2575,2575,0
|
|
20231127,093800,125005,2575,2575,2575,2575,0
|
|
20231127,093700,125005,2575,2575,2575,2575,0
|
|
20231127,093600,125005,2575,2575,2575,2575,0
|
|
20231127,093500,125005,2575,2575,2575,2575,0
|
|
20231127,093400,125005,2575,2575,2575,2575,0
|
|
20231127,093300,125005,2575,2575,2575,2575,0
|
|
20231127,093200,125005,2575,2575,2575,2575,0
|
|
20231127,093100,125005,2575,2575,2575,2575,0
|
|
20231127,093000,125005,2575,2575,2575,2575,0
|
|
20231127,092900,125005,2575,2575,2575,2575,0
|
|
20231127,092800,125005,2575,2575,2575,2575,0
|
|
20231127,092700,125005,2575,2575,2575,2575,0
|
|
20231127,092600,125005,2575,2575,2575,2575,0
|
|
20231127,092500,125005,2575,2575,2575,2575,0
|
|
20231127,092400,125005,2575,2575,2575,2575,0
|
|
20231127,092300,125005,2575,2575,2575,2575,0
|
|
20231127,092200,125005,2575,2575,2575,2575,0
|
|
20231127,092100,125005,2575,2575,2575,2575,0
|
|
20231127,092000,125005,2575,2575,2575,2575,1
|
|
20231127,091900,122430,2545,2545,2545,2545,0
|
|
20231127,091800,122430,2545,2545,2545,2545,0
|
|
20231127,091700,122430,2545,2545,2545,2545,0
|
|
20231127,091600,122430,2545,2545,2545,2545,0
|
|
20231127,091500,122430,2545,2545,2545,2545,0
|
|
20231127,091400,122430,2545,2545,2545,2545,0
|
|
20231127,091300,122430,2545,2545,2545,2545,0
|
|
20231127,091200,122430,2545,2545,2545,2545,0
|
|
20231127,091100,122430,2545,2545,2545,2545,0
|
|
20231127,091000,122430,2545,2545,2545,2545,0
|
|
20231127,090900,122430,2545,2545,2545,2545,0
|
|
20231127,090800,122430,2545,2545,2545,2545,0
|
|
20231127,090700,122430,2545,2545,2545,2545,0
|
|
20231127,090600,122430,2545,2545,2545,2545,0
|
|
20231127,090500,122430,2545,2545,2545,2545,0
|
|
20231127,090400,122430,2545,2545,2545,2545,0
|
|
20231127,090300,122430,2545,2545,2545,2545,0
|
|
20231127,090200,122430,2545,2560,2560,2545,44
|
|
20231127,090100,10240,2560,2560,2560,2560,0
|
|
20231127,090000,10240,2560,2560,2560,2560,4
|