598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185500,180539680,2375,2375,2375,2375,1999
|
|
20231127,185400,180539680,2375,2375,2375,2375,0
|
|
20231127,185300,180539680,2375,2375,2375,2375,0
|
|
20231127,185200,180539680,2375,2375,2375,2375,0
|
|
20231127,185100,180539680,2375,2375,2375,2375,0
|
|
20231127,185000,180539680,2375,2375,2375,2375,0
|
|
20231127,184900,180539680,2375,2375,2375,2375,0
|
|
20231127,184800,180539680,2375,2375,2375,2375,0
|
|
20231127,184700,180539680,2375,2375,2375,2375,0
|
|
20231127,184600,180539680,2375,2375,2375,2375,0
|
|
20231127,184500,180539680,2375,2375,2375,2375,0
|
|
20231127,184400,180539680,2375,2375,2375,2375,0
|
|
20231127,184300,180539680,2375,2375,2375,2375,0
|
|
20231127,184200,180539680,2375,2375,2375,2375,0
|
|
20231127,184100,180539680,2375,2375,2375,2375,0
|
|
20231127,184000,180539680,2375,2375,2375,2375,0
|
|
20231127,183900,180539680,2375,2375,2375,2375,0
|
|
20231127,183800,180539680,2375,2375,2375,2375,0
|
|
20231127,183700,180539680,2375,2375,2375,2375,0
|
|
20231127,183600,180539680,2375,2375,2375,2375,0
|
|
20231127,183500,180539680,2375,2375,2375,2375,0
|
|
20231127,183400,180539680,2375,2375,2375,2375,0
|
|
20231127,183300,180539680,2375,2375,2375,2375,0
|
|
20231127,183200,180539680,2375,2375,2375,2375,0
|
|
20231127,183100,180539680,2375,2375,2375,2375,0
|
|
20231127,183000,180539680,2375,2375,2375,2375,0
|
|
20231127,182900,180539680,2375,2375,2375,2375,0
|
|
20231127,182800,180539680,2375,2375,2375,2375,0
|
|
20231127,182700,180539680,2375,2375,2375,2375,0
|
|
20231127,182600,180539680,2375,2375,2375,2375,0
|
|
20231127,182500,180539680,2375,2375,2375,2375,1999
|
|
20231127,182400,180539680,2375,2375,2375,2375,0
|
|
20231127,182300,180539680,2375,2375,2375,2375,0
|
|
20231127,182200,180539680,2375,2375,2375,2375,0
|
|
20231127,182100,180539680,2375,2375,2375,2375,0
|
|
20231127,182000,180539680,2375,2375,2375,2375,0
|
|
20231127,181900,180539680,2375,2375,2375,2375,0
|
|
20231127,181800,180539680,2375,2375,2375,2375,0
|
|
20231127,181700,180539680,2375,2375,2375,2375,0
|
|
20231127,181600,180539680,2375,2375,2375,2375,0
|
|
20231127,181500,180539680,2375,2375,2375,2375,0
|
|
20231127,181400,180539680,2375,2375,2375,2375,0
|
|
20231127,181300,180539680,2375,2375,2375,2375,0
|
|
20231127,181200,180539680,2375,2375,2375,2375,0
|
|
20231127,181100,180539680,2375,2375,2375,2375,0
|
|
20231127,181000,180539680,2375,2375,2375,2375,0
|
|
20231127,180900,180539680,2375,2375,2375,2375,0
|
|
20231127,180800,180539680,2375,2375,2375,2375,0
|
|
20231127,180700,180539680,2375,2375,2375,2375,0
|
|
20231127,180600,180539680,2375,2375,2375,2375,0
|
|
20231127,180500,180539680,2375,2375,2375,2375,0
|
|
20231127,180400,180539680,2375,2375,2375,2375,0
|
|
20231127,180300,180539680,2375,2375,2375,2375,0
|
|
20231127,180200,180539680,2375,2375,2375,2375,0
|
|
20231127,180100,180539680,2375,2375,2375,2375,0
|
|
20231127,180000,180539680,2375,2375,2375,2375,0
|
|
20231127,175900,180539680,2375,2375,2375,2375,0
|
|
20231127,175800,180539680,2375,2375,2375,2375,0
|
|
20231127,175700,180539680,2375,2375,2375,2375,0
|
|
20231127,175600,180539680,2375,2375,2375,2375,0
|
|
20231127,175500,180539680,2375,2375,2375,2375,1999
|
|
20231127,175400,180539680,2375,2375,2375,2375,0
|
|
20231127,175300,180539680,2375,2375,2375,2375,0
|
|
20231127,175200,180539680,2375,2375,2375,2375,0
|
|
20231127,175100,180539680,2375,2375,2375,2375,0
|
|
20231127,175000,180539680,2375,2375,2375,2375,0
|
|
20231127,174900,180539680,2375,2375,2375,2375,0
|
|
20231127,174800,180539680,2375,2375,2375,2375,0
|
|
20231127,174700,180539680,2375,2375,2375,2375,0
|
|
20231127,174600,180539680,2375,2375,2375,2375,0
|
|
20231127,174500,180539680,2375,2375,2375,2375,0
|
|
20231127,174400,180539680,2375,2375,2375,2375,0
|
|
20231127,174300,180539680,2375,2375,2375,2375,0
|
|
20231127,174200,180539680,2375,2375,2375,2375,0
|
|
20231127,174100,180539680,2375,2375,2375,2375,0
|
|
20231127,174000,180539680,2375,2375,2375,2375,0
|
|
20231127,173900,180539680,2375,2375,2375,2375,0
|
|
20231127,173800,180539680,2375,2375,2375,2375,0
|
|
20231127,173700,180539680,2375,2375,2375,2375,0
|
|
20231127,173600,180539680,2375,2375,2375,2375,0
|
|
20231127,173500,180539680,2375,2375,2375,2375,0
|
|
20231127,173400,180539680,2375,2375,2375,2375,0
|
|
20231127,173300,180539680,2375,2375,2375,2375,0
|
|
20231127,173200,180539680,2375,2375,2375,2375,0
|
|
20231127,173100,180539680,2375,2375,2375,2375,0
|
|
20231127,173000,180539680,2375,2375,2375,2375,0
|
|
20231127,172900,180539680,2375,2375,2375,2375,0
|
|
20231127,172800,180539680,2375,2375,2375,2375,0
|
|
20231127,172700,180539680,2375,2375,2375,2375,0
|
|
20231127,172600,180539680,2375,2375,2375,2375,0
|
|
20231127,172500,180539680,2375,2375,2375,2375,1999
|
|
20231127,172400,180539680,2375,2375,2375,2375,0
|
|
20231127,172300,180539680,2375,2375,2375,2375,0
|
|
20231127,172200,180539680,2375,2375,2375,2375,0
|
|
20231127,172100,180539680,2375,2375,2375,2375,0
|
|
20231127,172000,180539680,2375,2375,2375,2375,0
|
|
20231127,171900,180539680,2375,2375,2375,2375,0
|
|
20231127,171800,180539680,2375,2375,2375,2375,0
|
|
20231127,171700,180539680,2375,2375,2375,2375,0
|
|
20231127,171600,180539680,2375,2375,2375,2375,0
|
|
20231127,171500,180539680,2375,2375,2375,2375,0
|
|
20231127,171400,180539680,2375,2375,2375,2375,0
|
|
20231127,171300,180539680,2375,2375,2375,2375,0
|
|
20231127,171200,180539680,2375,2375,2375,2375,0
|
|
20231127,171100,180539680,2375,2375,2375,2375,0
|
|
20231127,171000,180539680,2375,2375,2375,2375,0
|
|
20231127,170900,180539680,2375,2375,2375,2375,0
|
|
20231127,170800,180539680,2375,2375,2375,2375,0
|
|
20231127,170700,180539680,2375,2375,2375,2375,0
|
|
20231127,170600,180539680,2375,2375,2375,2375,0
|
|
20231127,170500,180539680,2375,2375,2375,2375,0
|
|
20231127,170400,180539680,2375,2375,2375,2375,0
|
|
20231127,170300,180539680,2375,2375,2375,2375,0
|
|
20231127,170200,180539680,2375,2375,2375,2375,0
|
|
20231127,170100,180539680,2375,2375,2375,2375,0
|
|
20231127,170000,180539680,2375,2375,2375,2375,0
|
|
20231127,165900,180539680,2375,2375,2375,2375,0
|
|
20231127,165800,180539680,2375,2375,2375,2375,0
|
|
20231127,165700,180539680,2375,2375,2375,2375,0
|
|
20231127,165600,180539680,2375,2375,2375,2375,0
|
|
20231127,165500,180539680,2375,2375,2375,2375,1999
|
|
20231127,165400,180539680,2375,2375,2375,2375,0
|
|
20231127,165300,180539680,2375,2375,2375,2375,0
|
|
20231127,165200,180539680,2375,2375,2375,2375,0
|
|
20231127,165100,180539680,2375,2375,2375,2375,0
|
|
20231127,165000,180539680,2375,2375,2375,2375,0
|
|
20231127,164900,180539680,2375,2375,2375,2375,0
|
|
20231127,164800,180539680,2375,2375,2375,2375,0
|
|
20231127,164700,180539680,2375,2375,2375,2375,0
|
|
20231127,164600,180539680,2375,2375,2375,2375,0
|
|
20231127,164500,180539680,2375,2375,2375,2375,0
|
|
20231127,164400,180539680,2375,2375,2375,2375,0
|
|
20231127,164300,180539680,2375,2375,2375,2375,0
|
|
20231127,164200,180539680,2375,2375,2375,2375,0
|
|
20231127,164100,180539680,2375,2375,2375,2375,0
|
|
20231127,164000,180539680,2375,2375,2375,2375,0
|
|
20231127,163900,180539680,2375,2375,2375,2375,0
|
|
20231127,163800,180539680,2375,2375,2375,2375,0
|
|
20231127,163700,180539680,2375,2375,2375,2375,0
|
|
20231127,163600,180539680,2375,2375,2375,2375,0
|
|
20231127,163500,180539680,2375,2375,2375,2375,0
|
|
20231127,163400,180539680,2375,2375,2375,2375,0
|
|
20231127,163300,180539680,2375,2375,2375,2375,0
|
|
20231127,163200,180539680,2375,2375,2375,2375,0
|
|
20231127,163100,180539680,2375,2375,2375,2375,0
|
|
20231127,163000,180539680,2375,2375,2375,2375,0
|
|
20231127,162900,180539680,2375,2375,2375,2375,0
|
|
20231127,162800,180539680,2375,2375,2375,2375,0
|
|
20231127,162700,180539680,2375,2375,2375,2375,0
|
|
20231127,162600,180539680,2375,2375,2375,2375,0
|
|
20231127,162500,180539680,2375,2375,2375,2375,1999
|
|
20231127,162400,180539680,2375,2375,2375,2375,0
|
|
20231127,162300,180539680,2375,2375,2375,2375,0
|
|
20231127,162200,180539680,2375,2375,2375,2375,0
|
|
20231127,162100,180539680,2375,2375,2375,2375,0
|
|
20231127,162000,180539680,2375,2375,2375,2375,0
|
|
20231127,161900,180539680,2375,2375,2375,2375,0
|
|
20231127,161800,180539680,2375,2375,2375,2375,0
|
|
20231127,161700,180539680,2375,2375,2375,2375,0
|
|
20231127,161600,180539680,2375,2375,2375,2375,0
|
|
20231127,161500,180539680,2375,2375,2375,2375,0
|
|
20231127,161400,180539680,2375,2375,2375,2375,0
|
|
20231127,161300,180539680,2375,2375,2375,2375,0
|
|
20231127,161200,180539680,2375,2375,2375,2375,0
|
|
20231127,161100,180539680,2375,2375,2375,2375,0
|
|
20231127,161000,180539680,2375,2375,2375,2375,0
|
|
20231127,160900,180539680,2375,2375,2375,2375,0
|
|
20231127,160800,180539680,2375,2375,2375,2375,0
|
|
20231127,160700,180539680,2375,2375,2375,2375,0
|
|
20231127,160600,180539680,2375,2375,2375,2375,0
|
|
20231127,160500,180539680,2375,2375,2375,2375,0
|
|
20231127,160400,180539680,2375,2375,2375,2375,0
|
|
20231127,160300,180539680,2375,2375,2375,2375,0
|
|
20231127,160200,180539680,2375,2375,2375,2375,0
|
|
20231127,160100,180539680,2375,2375,2375,2375,0
|
|
20231127,160000,180539680,2375,2375,2375,2375,0
|
|
20231127,155900,180539680,2375,2375,2375,2375,0
|
|
20231127,155800,180539680,2375,2375,2375,2375,0
|
|
20231127,155700,180539680,2375,2375,2375,2375,0
|
|
20231127,155600,180539680,2375,2375,2375,2375,0
|
|
20231127,155500,180539680,2375,2375,2375,2375,1999
|
|
20231127,155400,180539680,2375,2375,2375,2375,0
|
|
20231127,155300,180539680,2375,2375,2375,2375,0
|
|
20231127,155200,180539680,2375,2375,2375,2375,0
|
|
20231127,155100,180539680,2375,2375,2375,2375,0
|
|
20231127,155000,180539680,2375,2375,2375,2375,0
|
|
20231127,154900,180539680,2375,2375,2375,2375,0
|
|
20231127,154800,180539680,2375,2375,2375,2375,0
|
|
20231127,154700,180539680,2375,2375,2375,2375,0
|
|
20231127,154600,180539680,2375,2375,2375,2375,0
|
|
20231127,154500,180539680,2375,2375,2375,2375,0
|
|
20231127,154400,180539680,2375,2375,2375,2375,0
|
|
20231127,154300,180539680,2375,2375,2375,2375,0
|
|
20231127,154200,180539680,2375,2375,2375,2375,0
|
|
20231127,154100,180539680,2375,2375,2375,2375,0
|
|
20231127,154000,180539680,2375,2375,2375,2375,0
|
|
20231127,153900,180539680,2375,2375,2375,2375,0
|
|
20231127,153800,180539680,2375,2375,2375,2375,0
|
|
20231127,153700,180539680,2375,2375,2375,2375,0
|
|
20231127,153600,180539680,2375,2375,2375,2375,0
|
|
20231127,153500,180539680,2375,2375,2375,2375,0
|
|
20231127,153400,180539680,2375,2375,2375,2375,0
|
|
20231127,153300,180539680,2375,2375,2375,2375,0
|
|
20231127,153200,180539680,2375,2375,2375,2375,0
|
|
20231127,153100,180539680,2375,2375,2375,2375,0
|
|
20231127,153000,180539680,2375,2375,2375,2375,1999
|
|
20231127,152900,175792055,2370,2370,2370,2370,0
|
|
20231127,152800,175792055,2370,2370,2370,2370,0
|
|
20231127,152700,175792055,2370,2370,2370,2370,0
|
|
20231127,152600,175792055,2370,2370,2370,2370,0
|
|
20231127,152500,175792055,2370,2370,2370,2370,0
|
|
20231127,152400,175792055,2370,2370,2370,2370,0
|
|
20231127,152300,175792055,2370,2370,2370,2370,0
|
|
20231127,152200,175792055,2370,2370,2370,2370,0
|
|
20231127,152100,175792055,2370,2370,2370,2370,0
|
|
20231127,152000,175792055,2370,2370,2370,2370,0
|
|
20231127,151900,175792055,2370,2370,2370,2370,1399
|
|
20231127,151800,172476425,2365,2365,2365,2365,0
|
|
20231127,151700,172476425,2365,2365,2365,2365,171
|
|
20231127,151600,172072010,2365,2365,2365,2365,19
|
|
20231127,151500,172027075,2365,2365,2365,2365,0
|
|
20231127,151400,172027075,2365,2365,2365,2365,0
|
|
20231127,151300,172027075,2365,2365,2365,2365,15
|
|
20231127,151200,171991600,2365,2365,2365,2365,503
|
|
20231127,151100,170802005,2370,2370,2370,2370,0
|
|
20231127,151000,170802005,2370,2370,2370,2370,0
|
|
20231127,150900,170802005,2370,2370,2370,2370,20
|
|
20231127,150800,170754605,2370,2370,2370,2370,213
|
|
20231127,150700,170249795,2375,2375,2375,2375,0
|
|
20231127,150600,170249795,2375,2375,2375,2375,0
|
|
20231127,150500,170249795,2375,2375,2375,2375,2
|
|
20231127,150400,170245045,2370,2370,2370,2370,1
|
|
20231127,150300,170242675,2370,2370,2370,2370,0
|
|
20231127,150200,170242675,2370,2370,2370,2370,0
|
|
20231127,150100,170242675,2370,2370,2370,2370,4
|
|
20231127,150000,170233195,2370,2370,2370,2370,100
|
|
20231127,145900,169996195,2375,2375,2375,2375,0
|
|
20231127,145800,169996195,2375,2375,2375,2375,57
|
|
20231127,145700,169860820,2375,2375,2375,2375,0
|
|
20231127,145600,169860820,2375,2375,2375,2375,0
|
|
20231127,145500,169860820,2375,2375,2375,2375,0
|
|
20231127,145400,169860820,2375,2375,2375,2375,0
|
|
20231127,145300,169860820,2375,2375,2375,2375,1
|
|
20231127,145200,169858445,2370,2370,2370,2370,50
|
|
20231127,145100,169739945,2370,2370,2370,2370,0
|
|
20231127,145000,169739945,2370,2370,2370,2370,30
|
|
20231127,144900,169668845,2370,2370,2370,2370,0
|
|
20231127,144800,169668845,2370,2370,2370,2370,0
|
|
20231127,144700,169668845,2370,2370,2370,2370,0
|
|
20231127,144600,169668845,2370,2370,2370,2370,0
|
|
20231127,144500,169668845,2370,2370,2370,2370,0
|
|
20231127,144400,169668845,2370,2370,2370,2370,5
|
|
20231127,144300,169656995,2370,2370,2370,2370,577
|
|
20231127,144200,168289505,2360,2360,2360,2360,0
|
|
20231127,144100,168289505,2360,2360,2360,2360,31
|
|
20231127,144000,168216345,2355,2355,2355,2355,0
|
|
20231127,143900,168216345,2355,2355,2355,2355,0
|
|
20231127,143800,168216345,2355,2355,2355,2355,0
|
|
20231127,143700,168216345,2355,2355,2355,2355,0
|
|
20231127,143600,168216345,2355,2355,2355,2355,0
|
|
20231127,143500,168216345,2355,2370,2370,2355,3172
|
|
20231127,143400,160723080,2380,2380,2380,2380,0
|
|
20231127,143300,160723080,2380,2380,2380,2380,0
|
|
20231127,143200,160723080,2380,2375,2380,2375,526
|
|
20231127,143100,159471800,2365,2365,2365,2365,0
|
|
20231127,143000,159471800,2365,2365,2365,2365,0
|
|
20231127,142900,159471800,2365,2365,2365,2365,0
|
|
20231127,142800,159471800,2365,2365,2365,2365,0
|
|
20231127,142700,159471800,2365,2365,2365,2365,300
|
|
20231127,142600,158762300,2375,2375,2375,2375,0
|
|
20231127,142500,158762300,2375,2375,2375,2375,0
|
|
20231127,142400,158762300,2375,2375,2375,2375,55
|
|
20231127,142300,158631675,2375,2375,2375,2375,0
|
|
20231127,142200,158631675,2375,2375,2375,2375,2000
|
|
20231127,142100,153881675,2370,2370,2370,2370,0
|
|
20231127,142000,153881675,2370,2370,2370,2370,0
|
|
20231127,141900,153881675,2370,2370,2370,2370,0
|
|
20231127,141800,153881675,2370,2370,2370,2370,0
|
|
20231127,141700,153881675,2370,2370,2370,2370,0
|
|
20231127,141600,153881675,2370,2370,2370,2370,0
|
|
20231127,141500,153881675,2370,2370,2370,2370,0
|
|
20231127,141400,153881675,2370,2370,2370,2370,0
|
|
20231127,141300,153881675,2370,2370,2370,2370,0
|
|
20231127,141200,153881675,2370,2370,2370,2370,0
|
|
20231127,141100,153881675,2370,2370,2370,2370,0
|
|
20231127,141000,153881675,2370,2370,2370,2370,0
|
|
20231127,140900,153881675,2370,2370,2370,2370,0
|
|
20231127,140800,153881675,2370,2370,2370,2370,0
|
|
20231127,140700,153881675,2370,2370,2370,2370,0
|
|
20231127,140600,153881675,2370,2370,2370,2370,0
|
|
20231127,140500,153881675,2370,2370,2370,2370,0
|
|
20231127,140400,153881675,2370,2370,2370,2370,0
|
|
20231127,140300,153881675,2370,2370,2370,2370,0
|
|
20231127,140200,153881675,2370,2370,2370,2370,0
|
|
20231127,140100,153881675,2370,2370,2370,2370,0
|
|
20231127,140000,153881675,2370,2370,2370,2370,935
|
|
20231127,135900,151665725,2370,2370,2370,2370,0
|
|
20231127,135800,151665725,2370,2370,2370,2370,0
|
|
20231127,135700,151665725,2370,2370,2370,2370,0
|
|
20231127,135600,151665725,2370,2370,2370,2370,0
|
|
20231127,135500,151665725,2370,2370,2370,2370,100
|
|
20231127,135400,151428725,2370,2370,2370,2370,50
|
|
20231127,135300,151310225,2370,2370,2370,2370,0
|
|
20231127,135200,151310225,2370,2370,2370,2370,0
|
|
20231127,135100,151310225,2370,2370,2370,2370,0
|
|
20231127,135000,151310225,2370,2370,2370,2370,0
|
|
20231127,134900,151310225,2370,2370,2370,2370,0
|
|
20231127,134800,151310225,2370,2370,2370,2370,0
|
|
20231127,134700,151310225,2370,2370,2370,2370,0
|
|
20231127,134600,151310225,2370,2370,2370,2370,0
|
|
20231127,134500,151310225,2370,2370,2370,2370,0
|
|
20231127,134400,151310225,2370,2370,2370,2370,0
|
|
20231127,134300,151310225,2370,2370,2370,2370,39
|
|
20231127,134200,151217795,2370,2370,2370,2370,0
|
|
20231127,134100,151217795,2370,2370,2370,2370,0
|
|
20231127,134000,151217795,2370,2370,2370,2370,0
|
|
20231127,133900,151217795,2370,2370,2370,2370,0
|
|
20231127,133800,151217795,2370,2370,2370,2370,0
|
|
20231127,133700,151217795,2370,2370,2370,2370,0
|
|
20231127,133600,151217795,2370,2370,2370,2370,0
|
|
20231127,133500,151217795,2370,2370,2370,2370,85
|
|
20231127,133400,151016345,2365,2365,2365,2365,0
|
|
20231127,133300,151016345,2365,2365,2365,2365,0
|
|
20231127,133200,151016345,2365,2365,2365,2365,0
|
|
20231127,133100,151016345,2365,2365,2365,2365,0
|
|
20231127,133000,151016345,2365,2365,2365,2365,0
|
|
20231127,132900,151016345,2365,2365,2365,2365,0
|
|
20231127,132800,151016345,2365,2365,2365,2365,0
|
|
20231127,132700,151016345,2365,2365,2365,2365,0
|
|
20231127,132600,151016345,2365,2365,2365,2365,0
|
|
20231127,132500,151016345,2365,2365,2365,2365,0
|
|
20231127,132400,151016345,2365,2365,2365,2365,0
|
|
20231127,132300,151016345,2365,2365,2365,2365,2
|
|
20231127,132200,151011615,2365,2365,2365,2365,0
|
|
20231127,132100,151011615,2365,2365,2365,2365,0
|
|
20231127,132000,151011615,2365,2365,2365,2365,0
|
|
20231127,131900,151011615,2365,2365,2365,2365,0
|
|
20231127,131800,151011615,2365,2365,2365,2365,0
|
|
20231127,131700,151011615,2365,2365,2365,2365,0
|
|
20231127,131600,151011615,2365,2365,2365,2365,234
|
|
20231127,131500,150458205,2365,2365,2365,2365,0
|
|
20231127,131400,150458205,2365,2365,2365,2365,4
|
|
20231127,131300,150448745,2365,2365,2365,2365,0
|
|
20231127,131200,150448745,2365,2365,2365,2365,0
|
|
20231127,131100,150448745,2365,2365,2365,2365,0
|
|
20231127,131000,150448745,2365,2365,2365,2365,0
|
|
20231127,130900,150448745,2365,2365,2365,2365,20
|
|
20231127,130800,150401445,2375,2375,2375,2375,0
|
|
20231127,130700,150401445,2375,2375,2375,2375,0
|
|
20231127,130600,150401445,2375,2375,2375,2375,0
|
|
20231127,130500,150401445,2375,2375,2375,2375,0
|
|
20231127,130400,150401445,2375,2375,2375,2375,0
|
|
20231127,130300,150401445,2375,2375,2375,2375,0
|
|
20231127,130200,150401445,2375,2375,2375,2375,0
|
|
20231127,130100,150401445,2375,2375,2375,2375,4
|
|
20231127,130000,150391945,2380,2380,2380,2380,0
|
|
20231127,125900,150391945,2380,2380,2380,2380,0
|
|
20231127,125800,150391945,2380,2380,2380,2380,0
|
|
20231127,125700,150391945,2380,2380,2380,2380,0
|
|
20231127,125600,150391945,2380,2380,2380,2380,0
|
|
20231127,125500,150391945,2380,2380,2380,2380,0
|
|
20231127,125400,150391945,2380,2380,2380,2380,0
|
|
20231127,125300,150391945,2380,2380,2380,2380,0
|
|
20231127,125200,150391945,2380,2380,2380,2380,30
|
|
20231127,125100,150320545,2380,2380,2380,2380,0
|
|
20231127,125000,150320545,2380,2380,2380,2380,1
|
|
20231127,124900,150318165,2380,2380,2380,2380,0
|
|
20231127,124800,150318165,2380,2380,2380,2380,0
|
|
20231127,124700,150318165,2380,2380,2380,2380,0
|
|
20231127,124600,150318165,2380,2380,2380,2380,0
|
|
20231127,124500,150318165,2380,2380,2380,2380,0
|
|
20231127,124400,150318165,2380,2380,2380,2380,0
|
|
20231127,124300,150318165,2380,2380,2380,2380,0
|
|
20231127,124200,150318165,2380,2380,2380,2380,1
|
|
20231127,124100,150315785,2365,2365,2365,2365,0
|
|
20231127,124000,150315785,2365,2365,2365,2365,2
|
|
20231127,123900,150311055,2375,2375,2375,2375,0
|
|
20231127,123800,150311055,2375,2375,2375,2375,0
|
|
20231127,123700,150311055,2375,2375,2375,2375,465
|
|
20231127,123600,149206680,2375,2375,2375,2375,0
|
|
20231127,123500,149206680,2375,2375,2375,2375,2
|
|
20231127,123400,149201930,2375,2365,2375,2365,639
|
|
20231127,123300,147690500,2380,2375,2380,2375,22
|
|
20231127,123200,147638205,2370,2370,2370,2370,363
|
|
20231127,123100,146777895,2370,2370,2370,2370,0
|
|
20231127,123000,146777895,2370,2370,2370,2370,0
|
|
20231127,122900,146777895,2370,2370,2370,2370,10
|
|
20231127,122800,146754195,2375,2375,2375,2375,2
|
|
20231127,122700,146749445,2375,2375,2375,2375,0
|
|
20231127,122600,146749445,2375,2370,2375,2370,50
|
|
20231127,122500,146630900,2375,2375,2375,2375,7
|
|
20231127,122400,146614275,2380,2375,2380,2375,203
|
|
20231127,122300,146131150,2375,2375,2375,2375,0
|
|
20231127,122200,146131150,2375,2375,2375,2375,4
|
|
20231127,122100,146121650,2380,2380,2380,2380,100
|
|
20231127,122000,145883650,2380,2380,2380,2380,0
|
|
20231127,121900,145883650,2380,2380,2380,2380,0
|
|
20231127,121800,145883650,2380,2380,2380,2380,0
|
|
20231127,121700,145883650,2380,2380,2380,2380,0
|
|
20231127,121600,145883650,2380,2380,2380,2380,10
|
|
20231127,121500,145859850,2370,2370,2370,2370,0
|
|
20231127,121400,145859850,2370,2370,2370,2370,0
|
|
20231127,121300,145859850,2370,2370,2370,2370,20
|
|
20231127,121200,145812450,2370,2370,2370,2370,0
|
|
20231127,121100,145812450,2370,2370,2370,2370,0
|
|
20231127,121000,145812450,2370,2370,2370,2370,205
|
|
20231127,120900,145326600,2375,2375,2375,2375,0
|
|
20231127,120800,145326600,2375,2375,2375,2375,0
|
|
20231127,120700,145326600,2375,2375,2375,2375,0
|
|
20231127,120600,145326600,2375,2375,2375,2375,3295
|
|
20231127,120500,137500975,2375,2375,2375,2375,0
|
|
20231127,120400,137500975,2375,2375,2375,2375,0
|
|
20231127,120300,137500975,2375,2375,2375,2375,0
|
|
20231127,120200,137500975,2375,2375,2375,2375,0
|
|
20231127,120100,137500975,2375,2375,2375,2375,1
|
|
20231127,120000,137498600,2380,2380,2380,2380,0
|
|
20231127,115900,137498600,2380,2380,2380,2380,0
|
|
20231127,115800,137498600,2380,2380,2380,2380,0
|
|
20231127,115700,137498600,2380,2380,2380,2380,10
|
|
20231127,115600,137474800,2375,2375,2375,2375,0
|
|
20231127,115500,137474800,2375,2375,2375,2375,0
|
|
20231127,115400,137474800,2375,2375,2375,2375,0
|
|
20231127,115300,137474800,2375,2375,2375,2375,0
|
|
20231127,115200,137474800,2375,2375,2375,2375,0
|
|
20231127,115100,137474800,2375,2375,2375,2375,0
|
|
20231127,115000,137474800,2375,2375,2375,2375,0
|
|
20231127,114900,137474800,2375,2375,2375,2375,0
|
|
20231127,114800,137474800,2375,2375,2375,2375,0
|
|
20231127,114700,137474800,2375,2375,2375,2375,29
|
|
20231127,114600,137405925,2380,2380,2380,2380,0
|
|
20231127,114500,137405925,2380,2380,2380,2380,0
|
|
20231127,114400,137405925,2380,2380,2380,2380,0
|
|
20231127,114300,137405925,2380,2380,2380,2380,398
|
|
20231127,114200,136458685,2385,2385,2385,2385,0
|
|
20231127,114100,136458685,2385,2385,2385,2385,0
|
|
20231127,114000,136458685,2385,2380,2385,2380,100
|
|
20231127,113900,136220585,2375,2380,2380,2375,58
|
|
20231127,113800,136082815,2380,2380,2380,2380,0
|
|
20231127,113700,136082815,2380,2380,2380,2380,0
|
|
20231127,113600,136082815,2380,2380,2380,2380,0
|
|
20231127,113500,136082815,2380,2380,2380,2380,3
|
|
20231127,113400,136075675,2380,2380,2380,2380,10
|
|
20231127,113300,136051875,2380,2380,2380,2380,0
|
|
20231127,113200,136051875,2380,2380,2380,2380,0
|
|
20231127,113100,136051875,2380,2380,2380,2380,392
|
|
20231127,113000,135118915,2385,2380,2385,2380,10
|
|
20231127,112900,135095090,2380,2380,2380,2380,142
|
|
20231127,112800,134757130,2380,2380,2380,2380,0
|
|
20231127,112700,134757130,2380,2380,2380,2380,20
|
|
20231127,112600,134709530,2380,2380,2380,2380,0
|
|
20231127,112500,134709530,2380,2380,2380,2380,0
|
|
20231127,112400,134709530,2380,2375,2380,2375,501
|
|
20231127,112300,133517155,2380,2380,2380,2380,0
|
|
20231127,112200,133517155,2380,2380,2380,2380,10
|
|
20231127,112100,133493355,2380,2380,2380,2380,0
|
|
20231127,112000,133493355,2380,2380,2380,2380,84
|
|
20231127,111900,133293435,2380,2380,2380,2380,0
|
|
20231127,111800,133293435,2380,2380,2380,2380,0
|
|
20231127,111700,133293435,2380,2380,2380,2380,210
|
|
20231127,111600,132793635,2385,2385,2385,2385,0
|
|
20231127,111500,132793635,2385,2385,2385,2385,0
|
|
20231127,111400,132793635,2385,2385,2385,2385,0
|
|
20231127,111300,132793635,2385,2385,2385,2385,0
|
|
20231127,111200,132793635,2385,2385,2385,2385,0
|
|
20231127,111100,132793635,2385,2385,2385,2385,0
|
|
20231127,111000,132793635,2385,2385,2385,2385,111
|
|
20231127,110900,132528900,2385,2385,2385,2385,0
|
|
20231127,110800,132528900,2385,2385,2385,2385,0
|
|
20231127,110700,132528900,2385,2385,2385,2385,0
|
|
20231127,110600,132528900,2385,2385,2385,2385,1
|
|
20231127,110500,132526515,2385,2385,2385,2385,0
|
|
20231127,110400,132526515,2385,2385,2385,2385,23
|
|
20231127,110300,132471660,2385,2385,2385,2385,7
|
|
20231127,110200,132454965,2385,2385,2385,2385,7
|
|
20231127,110100,132438270,2390,2390,2390,2390,203
|
|
20231127,110000,131953100,2385,2385,2385,2385,2
|
|
20231127,105900,131948330,2385,2385,2385,2385,0
|
|
20231127,105800,131948330,2385,2385,2385,2385,3
|
|
20231127,105700,131941175,2385,2385,2385,2385,3
|
|
20231127,105600,131934020,2385,2385,2385,2385,103
|
|
20231127,105500,131688365,2385,2385,2385,2385,0
|
|
20231127,105400,131688365,2385,2385,2385,2385,0
|
|
20231127,105300,131688365,2385,2385,2385,2385,0
|
|
20231127,105200,131688365,2385,2385,2385,2385,1
|
|
20231127,105100,131685980,2385,2385,2385,2385,2
|
|
20231127,105000,131681210,2385,2390,2390,2385,51
|
|
20231127,104900,131559325,2390,2390,2390,2390,10
|
|
20231127,104800,131535425,2390,2390,2390,2390,50
|
|
20231127,104700,131415925,2390,2395,2395,2390,178
|
|
20231127,104600,130989755,2385,2390,2395,2385,161
|
|
20231127,104500,130604270,2390,2385,2390,2385,479
|
|
20231127,104400,129459480,2385,2380,2385,2380,118
|
|
20231127,104300,129178390,2380,2380,2380,2380,1
|
|
20231127,104200,129176010,2380,2380,2380,2380,0
|
|
20231127,104100,129176010,2380,2380,2380,2380,0
|
|
20231127,104000,129176010,2380,2380,2380,2380,20
|
|
20231127,103900,129128410,2380,2380,2380,2380,1
|
|
20231127,103800,129126030,2380,2380,2380,2380,0
|
|
20231127,103700,129126030,2380,2380,2380,2380,222
|
|
20231127,103600,128597670,2390,2390,2390,2390,0
|
|
20231127,103500,128597670,2390,2390,2390,2390,1
|
|
20231127,103400,128595280,2380,2380,2380,2380,0
|
|
20231127,103300,128595280,2380,2380,2380,2380,201
|
|
20231127,103200,128116900,2390,2380,2390,2380,101
|
|
20231127,103100,127876510,2380,2380,2380,2380,2
|
|
20231127,103000,127871750,2385,2385,2385,2385,0
|
|
20231127,102900,127871750,2385,2390,2390,2385,565
|
|
20231127,102800,126524020,2385,2385,2385,2385,100
|
|
20231127,102700,126285520,2385,2385,2385,2385,0
|
|
20231127,102600,126285520,2385,2385,2385,2385,1
|
|
20231127,102500,126283135,2385,2385,2385,2385,0
|
|
20231127,102400,126283135,2385,2385,2385,2385,0
|
|
20231127,102300,126283135,2385,2385,2385,2385,0
|
|
20231127,102200,126283135,2385,2385,2385,2385,0
|
|
20231127,102100,126283135,2385,2385,2385,2385,0
|
|
20231127,102000,126283135,2385,2390,2395,2385,12
|
|
20231127,101900,126254440,2385,2385,2385,2385,5
|
|
20231127,101800,126242515,2385,2385,2385,2385,150
|
|
20231127,101700,125884765,2385,2385,2385,2385,1
|
|
20231127,101600,125882380,2390,2390,2390,2390,10
|
|
20231127,101500,125858480,2390,2390,2390,2390,50
|
|
20231127,101400,125738980,2380,2380,2380,2380,1
|
|
20231127,101300,125736600,2390,2385,2390,2385,1500
|
|
20231127,101200,122153240,2380,2380,2380,2380,0
|
|
20231127,101100,122153240,2380,2380,2380,2380,159
|
|
20231127,101000,121774820,2380,2380,2380,2380,0
|
|
20231127,100900,121774820,2380,2380,2380,2380,0
|
|
20231127,100800,121774820,2380,2380,2380,2380,100
|
|
20231127,100700,121536820,2385,2385,2385,2385,1
|
|
20231127,100600,121534435,2385,2385,2385,2385,0
|
|
20231127,100500,121534435,2385,2385,2385,2385,0
|
|
20231127,100400,121534435,2385,2385,2385,2385,0
|
|
20231127,100300,121534435,2385,2385,2385,2385,0
|
|
20231127,100200,121534435,2385,2385,2385,2375,1065
|
|
20231127,100100,118994610,2385,2380,2385,2380,264
|
|
20231127,100000,118366040,2380,2380,2380,2380,0
|
|
20231127,095900,118366040,2380,2380,2380,2380,197
|
|
20231127,095800,117897180,2375,2375,2375,2375,0
|
|
20231127,095700,117897180,2375,2375,2375,2375,0
|
|
20231127,095600,117897180,2375,2380,2380,2375,85
|
|
20231127,095500,117695295,2375,2375,2375,2375,0
|
|
20231127,095400,117695295,2375,2375,2375,2375,0
|
|
20231127,095300,117695295,2375,2375,2375,2375,0
|
|
20231127,095200,117695295,2375,2375,2375,2375,0
|
|
20231127,095100,117695295,2375,2385,2385,2375,539
|
|
20231127,095000,116410950,2380,2380,2380,2380,92
|
|
20231127,094900,116191990,2385,2385,2385,2385,0
|
|
20231127,094800,116191990,2385,2385,2385,2385,0
|
|
20231127,094700,116191990,2385,2385,2385,2385,1
|
|
20231127,094600,116189605,2385,2385,2385,2385,0
|
|
20231127,094500,116189605,2385,2385,2385,2385,1
|
|
20231127,094400,116187220,2385,2385,2385,2385,2
|
|
20231127,094300,116182450,2385,2385,2385,2385,30
|
|
20231127,094200,116110900,2385,2380,2385,2380,226
|
|
20231127,094100,115571895,2385,2385,2385,2385,35
|
|
20231127,094000,115488420,2385,2385,2385,2385,177
|
|
20231127,093900,115066275,2385,2385,2385,2385,5
|
|
20231127,093800,115054350,2380,2390,2390,2380,442
|
|
20231127,093700,114002375,2385,2385,2385,2385,19
|
|
20231127,093600,113957060,2390,2390,2390,2390,2
|
|
20231127,093500,113952280,2385,2385,2385,2385,45
|
|
20231127,093400,113844955,2385,2390,2395,2385,1917
|
|
20231127,093300,109262175,2390,2390,2400,2390,4416
|
|
20231127,093200,98705430,2390,2390,2390,2385,106
|
|
20231127,093100,98452115,2390,2400,2400,2390,1702
|
|
20231127,093000,94373940,2400,2400,2400,2400,5807
|
|
20231127,092900,80437140,2400,2395,2405,2395,3759
|
|
20231127,092800,71414375,2395,2405,2405,2395,1164
|
|
20231127,092700,68618950,2405,2395,2405,2390,4242
|
|
20231127,092600,58467805,2395,2395,2400,2390,1965
|
|
20231127,092500,53768380,2395,2380,2395,2380,3692
|
|
20231127,092400,44958370,2380,2375,2380,2375,3
|
|
20231127,092300,44951240,2375,2375,2375,2370,270
|
|
20231127,092200,44310240,2370,2370,2375,2370,5203
|
|
20231127,092100,31955140,2370,2370,2370,2370,1002
|
|
20231127,092000,29580400,2370,2370,2370,2370,9
|
|
20231127,091900,29559070,2375,2375,2375,2370,1978
|
|
20231127,091800,24861355,2375,2375,2375,2375,2280
|
|
20231127,091700,19446355,2370,2370,2370,2370,1864
|
|
20231127,091600,15028675,2370,2370,2370,2370,3
|
|
20231127,091500,15021565,2365,2365,2365,2365,305
|
|
20231127,091400,14300240,2370,2370,2370,2370,607
|
|
20231127,091300,12861650,2360,2370,2370,2360,208
|
|
20231127,091200,12369170,2370,2365,2370,2365,419
|
|
20231127,091100,11377205,2365,2345,2365,2345,2720
|
|
20231127,091000,4966515,2340,2340,2340,2340,0
|
|
20231127,090900,4966515,2340,2340,2340,2340,60
|
|
20231127,090800,4826115,2340,2340,2340,2340,0
|
|
20231127,090700,4826115,2340,2345,2350,2340,1451
|
|
20231127,090600,1423415,2345,2345,2345,2345,572
|
|
20231127,090500,82075,2345,2345,2345,2345,28
|
|
20231127,090400,16415,2345,2345,2345,2345,0
|
|
20231127,090300,16415,2345,2345,2345,2345,0
|
|
20231127,090200,16415,2345,2345,2345,2345,0
|
|
20231127,090100,16415,2345,2345,2345,2345,2
|
|
20231127,090000,11725,2345,2345,2345,2345,5
|