598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185500,80794170,2360,2360,2360,2360,1321
|
|
20231129,185400,80794170,2360,2360,2360,2360,0
|
|
20231129,185300,80794170,2360,2360,2360,2360,0
|
|
20231129,185200,80794170,2360,2360,2360,2360,0
|
|
20231129,185100,80794170,2360,2360,2360,2360,0
|
|
20231129,185000,80794170,2360,2360,2360,2360,0
|
|
20231129,184900,80794170,2360,2360,2360,2360,0
|
|
20231129,184800,80794170,2360,2360,2360,2360,0
|
|
20231129,184700,80794170,2360,2360,2360,2360,0
|
|
20231129,184600,80794170,2360,2360,2360,2360,0
|
|
20231129,184500,80794170,2360,2360,2360,2360,0
|
|
20231129,184400,80794170,2360,2360,2360,2360,0
|
|
20231129,184300,80794170,2360,2360,2360,2360,0
|
|
20231129,184200,80794170,2360,2360,2360,2360,0
|
|
20231129,184100,80794170,2360,2360,2360,2360,0
|
|
20231129,184000,80794170,2360,2360,2360,2360,0
|
|
20231129,183900,80794170,2360,2360,2360,2360,0
|
|
20231129,183800,80794170,2360,2360,2360,2360,0
|
|
20231129,183700,80794170,2360,2360,2360,2360,0
|
|
20231129,183600,80794170,2360,2360,2360,2360,0
|
|
20231129,183500,80794170,2360,2360,2360,2360,0
|
|
20231129,183400,80794170,2360,2360,2360,2360,0
|
|
20231129,183300,80794170,2360,2360,2360,2360,0
|
|
20231129,183200,80794170,2360,2360,2360,2360,0
|
|
20231129,183100,80794170,2360,2360,2360,2360,0
|
|
20231129,183000,80794170,2360,2360,2360,2360,0
|
|
20231129,182900,80794170,2360,2360,2360,2360,0
|
|
20231129,182800,80794170,2360,2360,2360,2360,0
|
|
20231129,182700,80794170,2360,2360,2360,2360,0
|
|
20231129,182600,80794170,2360,2360,2360,2360,0
|
|
20231129,182500,80794170,2360,2360,2360,2360,1321
|
|
20231129,182400,80794170,2360,2360,2360,2360,0
|
|
20231129,182300,80794170,2360,2360,2360,2360,0
|
|
20231129,182200,80794170,2360,2360,2360,2360,0
|
|
20231129,182100,80794170,2360,2360,2360,2360,0
|
|
20231129,182000,80794170,2360,2360,2360,2360,0
|
|
20231129,181900,80794170,2360,2360,2360,2360,0
|
|
20231129,181800,80794170,2360,2360,2360,2360,0
|
|
20231129,181700,80794170,2360,2360,2360,2360,0
|
|
20231129,181600,80794170,2360,2360,2360,2360,0
|
|
20231129,181500,80794170,2360,2360,2360,2360,0
|
|
20231129,181400,80794170,2360,2360,2360,2360,0
|
|
20231129,181300,80794170,2360,2360,2360,2360,0
|
|
20231129,181200,80794170,2360,2360,2360,2360,0
|
|
20231129,181100,80794170,2360,2360,2360,2360,0
|
|
20231129,181000,80794170,2360,2360,2360,2360,0
|
|
20231129,180900,80794170,2360,2360,2360,2360,0
|
|
20231129,180800,80794170,2360,2360,2360,2360,0
|
|
20231129,180700,80794170,2360,2360,2360,2360,0
|
|
20231129,180600,80794170,2360,2360,2360,2360,0
|
|
20231129,180500,80794170,2360,2360,2360,2360,0
|
|
20231129,180400,80794170,2360,2360,2360,2360,0
|
|
20231129,180300,80794170,2360,2360,2360,2360,0
|
|
20231129,180200,80794170,2360,2360,2360,2360,0
|
|
20231129,180100,80794170,2360,2360,2360,2360,0
|
|
20231129,180000,80794170,2360,2360,2360,2360,0
|
|
20231129,175900,80794170,2360,2360,2360,2360,0
|
|
20231129,175800,80794170,2360,2360,2360,2360,0
|
|
20231129,175700,80794170,2360,2360,2360,2360,0
|
|
20231129,175600,80794170,2360,2360,2360,2360,0
|
|
20231129,175500,80794170,2360,2360,2360,2360,1321
|
|
20231129,175400,80794170,2360,2360,2360,2360,0
|
|
20231129,175300,80794170,2360,2360,2360,2360,0
|
|
20231129,175200,80794170,2360,2360,2360,2360,0
|
|
20231129,175100,80794170,2360,2360,2360,2360,0
|
|
20231129,175000,80794170,2360,2360,2360,2360,0
|
|
20231129,174900,80794170,2360,2360,2360,2360,0
|
|
20231129,174800,80794170,2360,2360,2360,2360,0
|
|
20231129,174700,80794170,2360,2360,2360,2360,0
|
|
20231129,174600,80794170,2360,2360,2360,2360,0
|
|
20231129,174500,80794170,2360,2360,2360,2360,0
|
|
20231129,174400,80794170,2360,2360,2360,2360,0
|
|
20231129,174300,80794170,2360,2360,2360,2360,0
|
|
20231129,174200,80794170,2360,2360,2360,2360,0
|
|
20231129,174100,80794170,2360,2360,2360,2360,0
|
|
20231129,174000,80794170,2360,2360,2360,2360,0
|
|
20231129,173900,80794170,2360,2360,2360,2360,0
|
|
20231129,173800,80794170,2360,2360,2360,2360,0
|
|
20231129,173700,80794170,2360,2360,2360,2360,0
|
|
20231129,173600,80794170,2360,2360,2360,2360,0
|
|
20231129,173500,80794170,2360,2360,2360,2360,0
|
|
20231129,173400,80794170,2360,2360,2360,2360,0
|
|
20231129,173300,80794170,2360,2360,2360,2360,0
|
|
20231129,173200,80794170,2360,2360,2360,2360,0
|
|
20231129,173100,80794170,2360,2360,2360,2360,0
|
|
20231129,173000,80794170,2360,2360,2360,2360,0
|
|
20231129,172900,80794170,2360,2360,2360,2360,0
|
|
20231129,172800,80794170,2360,2360,2360,2360,0
|
|
20231129,172700,80794170,2360,2360,2360,2360,0
|
|
20231129,172600,80794170,2360,2360,2360,2360,0
|
|
20231129,172500,80794170,2360,2360,2360,2360,1321
|
|
20231129,172400,80794170,2360,2360,2360,2360,0
|
|
20231129,172300,80794170,2360,2360,2360,2360,0
|
|
20231129,172200,80794170,2360,2360,2360,2360,0
|
|
20231129,172100,80794170,2360,2360,2360,2360,0
|
|
20231129,172000,80794170,2360,2360,2360,2360,0
|
|
20231129,171900,80794170,2360,2360,2360,2360,0
|
|
20231129,171800,80794170,2360,2360,2360,2360,0
|
|
20231129,171700,80794170,2360,2360,2360,2360,0
|
|
20231129,171600,80794170,2360,2360,2360,2360,0
|
|
20231129,171500,80794170,2360,2360,2360,2360,0
|
|
20231129,171400,80794170,2360,2360,2360,2360,0
|
|
20231129,171300,80794170,2360,2360,2360,2360,0
|
|
20231129,171200,80794170,2360,2360,2360,2360,0
|
|
20231129,171100,80794170,2360,2360,2360,2360,0
|
|
20231129,171000,80794170,2360,2360,2360,2360,0
|
|
20231129,170900,80794170,2360,2360,2360,2360,0
|
|
20231129,170800,80794170,2360,2360,2360,2360,0
|
|
20231129,170700,80794170,2360,2360,2360,2360,0
|
|
20231129,170600,80794170,2360,2360,2360,2360,0
|
|
20231129,170500,80794170,2360,2360,2360,2360,0
|
|
20231129,170400,80794170,2360,2360,2360,2360,0
|
|
20231129,170300,80794170,2360,2360,2360,2360,0
|
|
20231129,170200,80794170,2360,2360,2360,2360,0
|
|
20231129,170100,80794170,2360,2360,2360,2360,0
|
|
20231129,170000,80794170,2360,2360,2360,2360,0
|
|
20231129,165900,80794170,2360,2360,2360,2360,0
|
|
20231129,165800,80794170,2360,2360,2360,2360,0
|
|
20231129,165700,80794170,2360,2360,2360,2360,0
|
|
20231129,165600,80794170,2360,2360,2360,2360,0
|
|
20231129,165500,80794170,2360,2360,2360,2360,1321
|
|
20231129,165400,80794170,2360,2360,2360,2360,0
|
|
20231129,165300,80794170,2360,2360,2360,2360,0
|
|
20231129,165200,80794170,2360,2360,2360,2360,0
|
|
20231129,165100,80794170,2360,2360,2360,2360,0
|
|
20231129,165000,80794170,2360,2360,2360,2360,0
|
|
20231129,164900,80794170,2360,2360,2360,2360,0
|
|
20231129,164800,80794170,2360,2360,2360,2360,0
|
|
20231129,164700,80794170,2360,2360,2360,2360,0
|
|
20231129,164600,80794170,2360,2360,2360,2360,0
|
|
20231129,164500,80794170,2360,2360,2360,2360,0
|
|
20231129,164400,80794170,2360,2360,2360,2360,0
|
|
20231129,164300,80794170,2360,2360,2360,2360,0
|
|
20231129,164200,80794170,2360,2360,2360,2360,0
|
|
20231129,164100,80794170,2360,2360,2360,2360,0
|
|
20231129,164000,80794170,2360,2360,2360,2360,0
|
|
20231129,163900,80794170,2360,2360,2360,2360,0
|
|
20231129,163800,80794170,2360,2360,2360,2360,0
|
|
20231129,163700,80794170,2360,2360,2360,2360,0
|
|
20231129,163600,80794170,2360,2360,2360,2360,0
|
|
20231129,163500,80794170,2360,2360,2360,2360,0
|
|
20231129,163400,80794170,2360,2360,2360,2360,0
|
|
20231129,163300,80794170,2360,2360,2360,2360,0
|
|
20231129,163200,80794170,2360,2360,2360,2360,0
|
|
20231129,163100,80794170,2360,2360,2360,2360,0
|
|
20231129,163000,80794170,2360,2360,2360,2360,0
|
|
20231129,162900,80794170,2360,2360,2360,2360,0
|
|
20231129,162800,80794170,2360,2360,2360,2360,0
|
|
20231129,162700,80794170,2360,2360,2360,2360,0
|
|
20231129,162600,80794170,2360,2360,2360,2360,0
|
|
20231129,162500,80794170,2360,2360,2360,2360,1321
|
|
20231129,162400,80794170,2360,2360,2360,2360,0
|
|
20231129,162300,80794170,2360,2360,2360,2360,0
|
|
20231129,162200,80794170,2360,2360,2360,2360,0
|
|
20231129,162100,80794170,2360,2360,2360,2360,0
|
|
20231129,162000,80794170,2360,2360,2360,2360,0
|
|
20231129,161900,80794170,2360,2360,2360,2360,0
|
|
20231129,161800,80794170,2360,2360,2360,2360,0
|
|
20231129,161700,80794170,2360,2360,2360,2360,0
|
|
20231129,161600,80794170,2360,2360,2360,2360,0
|
|
20231129,161500,80794170,2360,2360,2360,2360,0
|
|
20231129,161400,80794170,2360,2360,2360,2360,0
|
|
20231129,161300,80794170,2360,2360,2360,2360,0
|
|
20231129,161200,80794170,2360,2360,2360,2360,0
|
|
20231129,161100,80794170,2360,2360,2360,2360,0
|
|
20231129,161000,80794170,2360,2360,2360,2360,0
|
|
20231129,160900,80794170,2360,2360,2360,2360,0
|
|
20231129,160800,80794170,2360,2360,2360,2360,0
|
|
20231129,160700,80794170,2360,2360,2360,2360,0
|
|
20231129,160600,80794170,2360,2360,2360,2360,0
|
|
20231129,160500,80794170,2360,2360,2360,2360,0
|
|
20231129,160400,80794170,2360,2360,2360,2360,0
|
|
20231129,160300,80794170,2360,2360,2360,2360,0
|
|
20231129,160200,80794170,2360,2360,2360,2360,0
|
|
20231129,160100,80794170,2360,2360,2360,2360,0
|
|
20231129,160000,80794170,2360,2360,2360,2360,0
|
|
20231129,155900,80794170,2360,2360,2360,2360,0
|
|
20231129,155800,80794170,2360,2360,2360,2360,0
|
|
20231129,155700,80794170,2360,2360,2360,2360,0
|
|
20231129,155600,80794170,2360,2360,2360,2360,0
|
|
20231129,155500,80794170,2360,2360,2360,2360,1321
|
|
20231129,155400,80794170,2360,2360,2360,2360,0
|
|
20231129,155300,80794170,2360,2360,2360,2360,0
|
|
20231129,155200,80794170,2360,2360,2360,2360,0
|
|
20231129,155100,80794170,2360,2360,2360,2360,0
|
|
20231129,155000,80794170,2360,2360,2360,2360,0
|
|
20231129,154900,80794170,2360,2360,2360,2360,0
|
|
20231129,154800,80794170,2360,2360,2360,2360,0
|
|
20231129,154700,80794170,2360,2360,2360,2360,0
|
|
20231129,154600,80794170,2360,2360,2360,2360,0
|
|
20231129,154500,80794170,2360,2360,2360,2360,0
|
|
20231129,154400,80794170,2360,2360,2360,2360,0
|
|
20231129,154300,80794170,2360,2360,2360,2360,0
|
|
20231129,154200,80794170,2360,2360,2360,2360,0
|
|
20231129,154100,80794170,2360,2360,2360,2360,0
|
|
20231129,154000,80794170,2360,2360,2360,2360,0
|
|
20231129,153900,80794170,2360,2360,2360,2360,0
|
|
20231129,153800,80794170,2360,2360,2360,2360,0
|
|
20231129,153700,80794170,2360,2360,2360,2360,0
|
|
20231129,153600,80794170,2360,2360,2360,2360,0
|
|
20231129,153500,80794170,2360,2360,2360,2360,0
|
|
20231129,153400,80794170,2360,2360,2360,2360,0
|
|
20231129,153300,80794170,2360,2360,2360,2360,0
|
|
20231129,153200,80794170,2360,2360,2360,2360,0
|
|
20231129,153100,80794170,2360,2360,2360,2360,0
|
|
20231129,153000,80794170,2360,2360,2360,2360,1321
|
|
20231129,152900,77676610,2355,2355,2355,2355,0
|
|
20231129,152800,77676610,2355,2355,2355,2355,0
|
|
20231129,152700,77676610,2355,2355,2355,2355,0
|
|
20231129,152600,77676610,2355,2355,2355,2355,0
|
|
20231129,152500,77676610,2355,2355,2355,2355,0
|
|
20231129,152400,77676610,2355,2355,2355,2355,0
|
|
20231129,152300,77676610,2355,2355,2355,2355,0
|
|
20231129,152200,77676610,2355,2355,2355,2355,0
|
|
20231129,152100,77676610,2355,2355,2355,2355,0
|
|
20231129,152000,77676610,2355,2355,2355,2355,0
|
|
20231129,151900,77676610,2355,2355,2360,2355,84
|
|
20231129,151800,77478750,2355,2355,2355,2355,49
|
|
20231129,151700,77363355,2355,2355,2355,2355,8
|
|
20231129,151600,77344515,2360,2360,2360,2360,17
|
|
20231129,151500,77304395,2355,2355,2355,2355,0
|
|
20231129,151400,77304395,2355,2355,2360,2355,64
|
|
20231129,151300,77153670,2355,2355,2355,2355,39
|
|
20231129,151200,77061825,2355,2355,2355,2355,29
|
|
20231129,151100,76993530,2355,2355,2355,2355,76
|
|
20231129,151000,76814550,2355,2355,2360,2355,117
|
|
20231129,150900,76538765,2360,2360,2360,2355,27
|
|
20231129,150800,76475095,2360,2360,2360,2360,0
|
|
20231129,150700,76475095,2360,2360,2360,2360,0
|
|
20231129,150600,76475095,2360,2360,2360,2360,0
|
|
20231129,150500,76475095,2360,2360,2360,2360,0
|
|
20231129,150400,76475095,2360,2360,2360,2360,20
|
|
20231129,150300,76427895,2360,2360,2360,2360,345
|
|
20231129,150200,75613695,2360,2360,2360,2360,1
|
|
20231129,150100,75611335,2355,2355,2355,2355,9
|
|
20231129,150000,75590140,2355,2355,2355,2355,0
|
|
20231129,145900,75590140,2355,2355,2355,2355,113
|
|
20231129,145800,75324025,2355,2355,2355,2355,0
|
|
20231129,145700,75324025,2355,2355,2355,2355,423
|
|
20231129,145600,74327860,2360,2360,2360,2360,10
|
|
20231129,145500,74304260,2360,2360,2360,2360,12
|
|
20231129,145400,74275940,2360,2360,2360,2360,200
|
|
20231129,145300,73803940,2360,2360,2360,2360,36
|
|
20231129,145200,73718980,2360,2360,2360,2360,5
|
|
20231129,145100,73707180,2360,2360,2360,2360,5
|
|
20231129,145000,73695380,2360,2360,2360,2360,0
|
|
20231129,144900,73695380,2360,2360,2360,2360,5
|
|
20231129,144800,73683580,2360,2360,2360,2360,0
|
|
20231129,144700,73683580,2360,2360,2360,2360,0
|
|
20231129,144600,73683580,2360,2360,2360,2360,0
|
|
20231129,144500,73683580,2360,2360,2360,2360,31
|
|
20231129,144400,73610420,2360,2360,2360,2360,5
|
|
20231129,144300,73598620,2360,2360,2360,2360,20
|
|
20231129,144200,73551420,2360,2360,2360,2360,30
|
|
20231129,144100,73480620,2355,2360,2360,2355,210
|
|
20231129,144000,72985820,2365,2365,2365,2365,0
|
|
20231129,143900,72985820,2365,2365,2365,2365,0
|
|
20231129,143800,72985820,2365,2365,2365,2365,0
|
|
20231129,143700,72985820,2365,2365,2365,2365,0
|
|
20231129,143600,72985820,2365,2365,2365,2365,43
|
|
20231129,143500,72884125,2355,2355,2355,2355,100
|
|
20231129,143400,72648625,2360,2360,2360,2360,110
|
|
20231129,143300,72389025,2360,2360,2360,2360,0
|
|
20231129,143200,72389025,2360,2360,2360,2360,0
|
|
20231129,143100,72389025,2360,2360,2360,2360,380
|
|
20231129,143000,71492225,2360,2360,2360,2360,0
|
|
20231129,142900,71492225,2360,2360,2360,2360,0
|
|
20231129,142800,71492225,2360,2360,2360,2360,0
|
|
20231129,142700,71492225,2360,2360,2360,2360,0
|
|
20231129,142600,71492225,2360,2360,2360,2360,0
|
|
20231129,142500,71492225,2360,2360,2360,2360,0
|
|
20231129,142400,71492225,2360,2360,2360,2360,0
|
|
20231129,142300,71492225,2360,2360,2360,2360,1397
|
|
20231129,142200,68195305,2360,2360,2360,2360,0
|
|
20231129,142100,68195305,2360,2360,2360,2360,90
|
|
20231129,142000,67982905,2365,2365,2365,2365,0
|
|
20231129,141900,67982905,2365,2365,2365,2365,422
|
|
20231129,141800,66984875,2365,2365,2365,2365,1
|
|
20231129,141700,66982510,2365,2365,2365,2365,522
|
|
20231129,141600,65747980,2365,2365,2365,2365,70
|
|
20231129,141500,65582430,2360,2360,2360,2360,0
|
|
20231129,141400,65582430,2360,2360,2360,2360,0
|
|
20231129,141300,65582430,2360,2360,2360,2360,0
|
|
20231129,141200,65582430,2360,2360,2360,2360,0
|
|
20231129,141100,65582430,2360,2360,2360,2360,55
|
|
20231129,141000,65452630,2360,2360,2360,2360,300
|
|
20231129,140900,64744630,2360,2360,2360,2360,273
|
|
20231129,140800,64100350,2360,2360,2360,2360,43
|
|
20231129,140700,63998870,2360,2360,2360,2360,0
|
|
20231129,140600,63998870,2360,2365,2365,2360,2784
|
|
20231129,140500,57422175,2365,2365,2365,2365,4
|
|
20231129,140400,57412715,2365,2365,2365,2365,0
|
|
20231129,140300,57412715,2365,2365,2365,2365,38
|
|
20231129,140200,57322845,2365,2365,2365,2365,0
|
|
20231129,140100,57322845,2365,2365,2365,2365,0
|
|
20231129,140000,57322845,2365,2365,2365,2365,0
|
|
20231129,135900,57322845,2365,2365,2365,2365,0
|
|
20231129,135800,57322845,2365,2365,2365,2365,81
|
|
20231129,135700,57131280,2365,2365,2365,2365,0
|
|
20231129,135600,57131280,2365,2365,2365,2365,0
|
|
20231129,135500,57131280,2365,2365,2365,2365,0
|
|
20231129,135400,57131280,2365,2365,2365,2365,344
|
|
20231129,135300,56317720,2370,2370,2370,2370,9
|
|
20231129,135200,56296390,2370,2370,2370,2370,6
|
|
20231129,135100,56282170,2370,2370,2370,2370,0
|
|
20231129,135000,56282170,2370,2370,2370,2370,0
|
|
20231129,134900,56282170,2370,2370,2370,2370,0
|
|
20231129,134800,56282170,2370,2370,2370,2370,15
|
|
20231129,134700,56246620,2365,2365,2365,2365,38
|
|
20231129,134600,56156750,2370,2370,2370,2370,0
|
|
20231129,134500,56156750,2370,2370,2370,2370,0
|
|
20231129,134400,56156750,2370,2370,2370,2370,0
|
|
20231129,134300,56156750,2370,2370,2370,2370,0
|
|
20231129,134200,56156750,2370,2370,2370,2370,0
|
|
20231129,134100,56156750,2370,2370,2370,2370,25
|
|
20231129,134000,56097500,2365,2365,2365,2365,38
|
|
20231129,133900,56007630,2365,2365,2365,2365,19
|
|
20231129,133800,55962695,2365,2365,2365,2365,0
|
|
20231129,133700,55962695,2365,2365,2365,2365,0
|
|
20231129,133600,55962695,2365,2365,2365,2365,0
|
|
20231129,133500,55962695,2365,2370,2370,2365,3809
|
|
20231129,133400,46935555,2370,2370,2370,2370,0
|
|
20231129,133300,46935555,2370,2370,2370,2370,44
|
|
20231129,133200,46831275,2370,2370,2370,2370,100
|
|
20231129,133100,46594275,2375,2375,2375,2375,0
|
|
20231129,133000,46594275,2375,2375,2375,2375,0
|
|
20231129,132900,46594275,2375,2375,2375,2375,0
|
|
20231129,132800,46594275,2375,2375,2375,2375,0
|
|
20231129,132700,46594275,2375,2375,2375,2375,0
|
|
20231129,132600,46594275,2375,2375,2375,2375,3
|
|
20231129,132500,46587150,2375,2375,2375,2375,3
|
|
20231129,132400,46580025,2375,2375,2375,2375,4
|
|
20231129,132300,46570525,2375,2375,2375,2375,1
|
|
20231129,132200,46568150,2375,2375,2375,2375,0
|
|
20231129,132100,46568150,2375,2375,2375,2375,2
|
|
20231129,132000,46563400,2375,2375,2375,2375,1
|
|
20231129,131900,46561025,2375,2375,2375,2375,3
|
|
20231129,131800,46553900,2375,2375,2375,2375,0
|
|
20231129,131700,46553900,2375,2375,2375,2375,7
|
|
20231129,131600,46537275,2375,2375,2375,2375,5
|
|
20231129,131500,46525400,2375,2375,2375,2375,4
|
|
20231129,131400,46515900,2375,2375,2375,2375,210
|
|
20231129,131300,46017150,2385,2385,2385,2385,0
|
|
20231129,131200,46017150,2385,2385,2385,2385,0
|
|
20231129,131100,46017150,2385,2385,2385,2385,1
|
|
20231129,131000,46014765,2380,2380,2380,2380,0
|
|
20231129,130900,46014765,2380,2380,2380,2380,0
|
|
20231129,130800,46014765,2380,2380,2380,2380,0
|
|
20231129,130700,46014765,2380,2380,2380,2380,0
|
|
20231129,130600,46014765,2380,2380,2380,2380,0
|
|
20231129,130500,46014765,2380,2380,2380,2380,0
|
|
20231129,130400,46014765,2380,2380,2380,2380,0
|
|
20231129,130300,46014765,2380,2380,2380,2380,0
|
|
20231129,130200,46014765,2380,2380,2380,2380,0
|
|
20231129,130100,46014765,2380,2380,2380,2380,0
|
|
20231129,130000,46014765,2380,2380,2380,2380,0
|
|
20231129,125900,46014765,2380,2380,2380,2380,1000
|
|
20231129,125800,43634765,2380,2380,2380,2380,0
|
|
20231129,125700,43634765,2380,2380,2380,2380,0
|
|
20231129,125600,43634765,2380,2380,2380,2380,2
|
|
20231129,125500,43630005,2380,2380,2380,2380,0
|
|
20231129,125400,43630005,2380,2380,2380,2380,506
|
|
20231129,125300,42425725,2380,2380,2380,2380,2
|
|
20231129,125200,42420965,2380,2380,2380,2380,0
|
|
20231129,125100,42420965,2380,2380,2380,2380,0
|
|
20231129,125000,42420965,2380,2380,2380,2380,0
|
|
20231129,124900,42420965,2380,2380,2380,2380,0
|
|
20231129,124800,42420965,2380,2380,2380,2380,1
|
|
20231129,124700,42418585,2380,2380,2380,2380,0
|
|
20231129,124600,42418585,2380,2380,2380,2380,841
|
|
20231129,124500,40417005,2380,2380,2380,2380,2
|
|
20231129,124400,40412245,2380,2380,2380,2380,0
|
|
20231129,124300,40412245,2380,2385,2385,2380,303
|
|
20231129,124200,39691095,2380,2380,2380,2380,100
|
|
20231129,124100,39453095,2375,2375,2375,2375,0
|
|
20231129,124000,39453095,2375,2375,2375,2375,0
|
|
20231129,123900,39453095,2375,2380,2385,2375,336
|
|
20231129,123800,38653900,2380,2380,2380,2380,359
|
|
20231129,123700,37799480,2380,2380,2380,2380,0
|
|
20231129,123600,37799480,2380,2380,2380,2380,0
|
|
20231129,123500,37799480,2380,2380,2380,2380,0
|
|
20231129,123400,37799480,2380,2380,2380,2380,0
|
|
20231129,123300,37799480,2380,2380,2380,2380,0
|
|
20231129,123200,37799480,2380,2380,2380,2380,0
|
|
20231129,123100,37799480,2380,2380,2380,2380,0
|
|
20231129,123000,37799480,2380,2380,2380,2380,0
|
|
20231129,122900,37799480,2380,2380,2380,2380,0
|
|
20231129,122800,37799480,2380,2380,2380,2380,0
|
|
20231129,122700,37799480,2380,2380,2380,2380,0
|
|
20231129,122600,37799480,2380,2380,2380,2380,0
|
|
20231129,122500,37799480,2380,2380,2380,2380,0
|
|
20231129,122400,37799480,2380,2380,2380,2380,0
|
|
20231129,122300,37799480,2380,2380,2380,2380,30
|
|
20231129,122200,37728080,2380,2380,2380,2380,0
|
|
20231129,122100,37728080,2380,2380,2380,2380,0
|
|
20231129,122000,37728080,2380,2380,2380,2380,50
|
|
20231129,121900,37609080,2380,2380,2380,2380,0
|
|
20231129,121800,37609080,2380,2380,2380,2380,0
|
|
20231129,121700,37609080,2380,2380,2380,2380,24
|
|
20231129,121600,37551960,2375,2375,2375,2375,0
|
|
20231129,121500,37551960,2375,2380,2380,2375,45
|
|
20231129,121400,37445070,2380,2380,2380,2380,60
|
|
20231129,121300,37302270,2380,2380,2380,2380,1
|
|
20231129,121200,37299890,2380,2380,2380,2380,0
|
|
20231129,121100,37299890,2380,2380,2380,2380,0
|
|
20231129,121000,37299890,2380,2380,2380,2380,0
|
|
20231129,120900,37299890,2380,2380,2380,2380,0
|
|
20231129,120800,37299890,2380,2380,2380,2380,0
|
|
20231129,120700,37299890,2380,2380,2380,2380,0
|
|
20231129,120600,37299890,2380,2380,2380,2380,0
|
|
20231129,120500,37299890,2380,2380,2380,2380,0
|
|
20231129,120400,37299890,2380,2380,2380,2380,0
|
|
20231129,120300,37299890,2380,2380,2380,2380,0
|
|
20231129,120200,37299890,2380,2380,2380,2380,0
|
|
20231129,120100,37299890,2380,2380,2380,2380,0
|
|
20231129,120000,37299890,2380,2380,2380,2380,0
|
|
20231129,115900,37299890,2380,2380,2380,2380,0
|
|
20231129,115800,37299890,2380,2380,2380,2380,0
|
|
20231129,115700,37299890,2380,2380,2380,2380,0
|
|
20231129,115600,37299890,2380,2380,2380,2380,0
|
|
20231129,115500,37299890,2380,2380,2380,2380,8
|
|
20231129,115400,37280850,2385,2380,2385,2380,92
|
|
20231129,115300,37061885,2380,2385,2385,2380,17
|
|
20231129,115200,37021360,2385,2385,2385,2385,28
|
|
20231129,115100,36954580,2385,2385,2385,2385,24
|
|
20231129,115000,36897340,2385,2385,2385,2385,0
|
|
20231129,114900,36897340,2385,2385,2385,2385,0
|
|
20231129,114800,36897340,2385,2385,2385,2385,5
|
|
20231129,114700,36885415,2385,2385,2385,2385,5
|
|
20231129,114600,36873490,2385,2385,2385,2385,0
|
|
20231129,114500,36873490,2385,2385,2385,2385,0
|
|
20231129,114400,36873490,2385,2385,2385,2385,0
|
|
20231129,114300,36873490,2385,2385,2385,2385,0
|
|
20231129,114200,36873490,2385,2385,2385,2385,50
|
|
20231129,114100,36754240,2385,2380,2385,2380,170
|
|
20231129,114000,36349545,2380,2380,2380,2380,39
|
|
20231129,113900,36256725,2380,2380,2380,2380,60
|
|
20231129,113800,36113925,2380,2380,2380,2380,90
|
|
20231129,113700,35899725,2380,2380,2380,2375,76
|
|
20231129,113600,35718950,2380,2380,2380,2380,10
|
|
20231129,113500,35695150,2375,2375,2375,2375,39
|
|
20231129,113400,35602525,2375,2375,2375,2375,0
|
|
20231129,113300,35602525,2375,2375,2375,2375,0
|
|
20231129,113200,35602525,2375,2375,2375,2375,0
|
|
20231129,113100,35602525,2375,2375,2375,2375,0
|
|
20231129,113000,35602525,2375,2375,2375,2375,0
|
|
20231129,112900,35602525,2375,2375,2375,2375,38
|
|
20231129,112800,35512275,2375,2375,2375,2375,0
|
|
20231129,112700,35512275,2375,2375,2375,2375,0
|
|
20231129,112600,35512275,2375,2375,2375,2375,0
|
|
20231129,112500,35512275,2375,2375,2375,2375,0
|
|
20231129,112400,35512275,2375,2375,2375,2375,0
|
|
20231129,112300,35512275,2375,2375,2375,2375,0
|
|
20231129,112200,35512275,2375,2375,2375,2375,38
|
|
20231129,112100,35422025,2375,2375,2375,2375,0
|
|
20231129,112000,35422025,2375,2375,2375,2375,0
|
|
20231129,111900,35422025,2375,2375,2375,2375,0
|
|
20231129,111800,35422025,2375,2375,2375,2375,0
|
|
20231129,111700,35422025,2375,2375,2375,2375,0
|
|
20231129,111600,35422025,2375,2375,2375,2375,300
|
|
20231129,111500,34709525,2380,2380,2380,2380,1
|
|
20231129,111400,34707145,2380,2380,2380,2380,0
|
|
20231129,111300,34707145,2380,2380,2380,2380,30
|
|
20231129,111200,34635745,2380,2380,2380,2380,0
|
|
20231129,111100,34635745,2380,2380,2380,2380,50
|
|
20231129,111000,34516745,2380,2380,2380,2380,30
|
|
20231129,110900,34445345,2380,2380,2380,2380,0
|
|
20231129,110800,34445345,2380,2380,2380,2380,0
|
|
20231129,110700,34445345,2380,2380,2380,2380,0
|
|
20231129,110600,34445345,2380,2380,2380,2380,100
|
|
20231129,110500,34207345,2380,2380,2380,2380,0
|
|
20231129,110400,34207345,2380,2380,2380,2380,0
|
|
20231129,110300,34207345,2380,2380,2380,2380,0
|
|
20231129,110200,34207345,2380,2380,2380,2380,0
|
|
20231129,110100,34207345,2380,2375,2380,2375,600
|
|
20231129,110000,32781845,2370,2370,2370,2370,29
|
|
20231129,105900,32713115,2375,2375,2375,2375,20
|
|
20231129,105800,32665615,2375,2375,2375,2375,0
|
|
20231129,105700,32665615,2375,2375,2375,2375,0
|
|
20231129,105600,32665615,2375,2375,2375,2375,0
|
|
20231129,105500,32665615,2375,2375,2375,2375,0
|
|
20231129,105400,32665615,2375,2375,2375,2375,0
|
|
20231129,105300,32665615,2375,2375,2375,2375,0
|
|
20231129,105200,32665615,2375,2375,2375,2375,1
|
|
20231129,105100,32663240,2375,2375,2375,2375,2
|
|
20231129,105000,32658490,2375,2375,2375,2375,2
|
|
20231129,104900,32653740,2370,2370,2370,2370,1
|
|
20231129,104800,32651370,2370,2370,2370,2370,0
|
|
20231129,104700,32651370,2370,2370,2370,2370,0
|
|
20231129,104600,32651370,2370,2370,2370,2370,0
|
|
20231129,104500,32651370,2370,2370,2370,2370,157
|
|
20231129,104400,32279280,2370,2370,2370,2370,0
|
|
20231129,104300,32279280,2370,2370,2370,2370,0
|
|
20231129,104200,32279280,2370,2365,2370,2365,28
|
|
20231129,104100,32213055,2365,2365,2365,2365,280
|
|
20231129,104000,31550855,2365,2365,2365,2365,0
|
|
20231129,103900,31550855,2365,2365,2365,2365,26
|
|
20231129,103800,31489365,2365,2365,2365,2365,0
|
|
20231129,103700,31489365,2365,2365,2365,2365,90
|
|
20231129,103600,31276515,2370,2370,2370,2370,10
|
|
20231129,103500,31252815,2370,2370,2370,2370,50
|
|
20231129,103400,31134315,2370,2370,2370,2370,0
|
|
20231129,103300,31134315,2370,2370,2370,2370,0
|
|
20231129,103200,31134315,2370,2370,2370,2370,0
|
|
20231129,103100,31134315,2370,2370,2370,2370,0
|
|
20231129,103000,31134315,2370,2370,2370,2370,0
|
|
20231129,102900,31134315,2370,2370,2370,2370,0
|
|
20231129,102800,31134315,2370,2370,2370,2370,0
|
|
20231129,102700,31134315,2370,2370,2370,2370,0
|
|
20231129,102600,31134315,2370,2370,2370,2370,0
|
|
20231129,102500,31134315,2370,2370,2370,2370,0
|
|
20231129,102400,31134315,2370,2370,2370,2370,125
|
|
20231129,102300,30838065,2370,2365,2370,2365,79
|
|
20231129,102200,30650980,2365,2365,2365,2365,0
|
|
20231129,102100,30650980,2365,2365,2365,2365,0
|
|
20231129,102000,30650980,2365,2365,2365,2365,0
|
|
20231129,101900,30650980,2365,2365,2365,2365,0
|
|
20231129,101800,30650980,2365,2365,2365,2365,0
|
|
20231129,101700,30650980,2365,2365,2365,2365,0
|
|
20231129,101600,30650980,2365,2365,2365,2365,0
|
|
20231129,101500,30650980,2365,2365,2365,2365,0
|
|
20231129,101400,30650980,2365,2365,2365,2365,100
|
|
20231129,101300,30414480,2365,2365,2365,2365,200
|
|
20231129,101200,29941480,2370,2370,2370,2370,0
|
|
20231129,101100,29941480,2370,2370,2370,2370,50
|
|
20231129,101000,29822980,2370,2370,2370,2370,9
|
|
20231129,100900,29801650,2370,2370,2370,2370,100
|
|
20231129,100800,29564650,2365,2365,2365,2365,21
|
|
20231129,100700,29514985,2365,2365,2365,2365,0
|
|
20231129,100600,29514985,2365,2365,2365,2365,22
|
|
20231129,100500,29462955,2365,2365,2365,2365,0
|
|
20231129,100400,29462955,2365,2365,2365,2365,23
|
|
20231129,100300,29408560,2365,2365,2365,2365,0
|
|
20231129,100200,29408560,2365,2365,2365,2365,9
|
|
20231129,100100,29387275,2365,2365,2365,2365,0
|
|
20231129,100000,29387275,2365,2365,2365,2365,218
|
|
20231129,095900,28871705,2365,2365,2365,2365,10
|
|
20231129,095800,28848055,2365,2365,2365,2365,18
|
|
20231129,095700,28805485,2365,2370,2370,2365,6325
|
|
20231129,095600,13821685,2375,2375,2375,2375,0
|
|
20231129,095500,13821685,2375,2375,2375,2375,0
|
|
20231129,095400,13821685,2375,2375,2375,2375,0
|
|
20231129,095300,13821685,2375,2375,2375,2375,1
|
|
20231129,095200,13819310,2375,2375,2375,2375,0
|
|
20231129,095100,13819310,2375,2375,2375,2375,1
|
|
20231129,095000,13816935,2375,2375,2375,2375,0
|
|
20231129,094900,13816935,2375,2375,2375,2375,35
|
|
20231129,094800,13733810,2375,2375,2375,2375,10
|
|
20231129,094700,13710060,2375,2375,2375,2375,1
|
|
20231129,094600,13707685,2375,2370,2375,2370,3
|
|
20231129,094500,13700565,2370,2370,2370,2370,10
|
|
20231129,094400,13676865,2370,2370,2370,2370,0
|
|
20231129,094300,13676865,2370,2370,2370,2370,0
|
|
20231129,094200,13676865,2370,2370,2370,2370,0
|
|
20231129,094100,13676865,2370,2375,2375,2370,20
|
|
20231129,094000,13629415,2375,2375,2375,2375,49
|
|
20231129,093900,13513040,2375,2375,2375,2375,11
|
|
20231129,093800,13486915,2375,2375,2375,2375,551
|
|
20231129,093700,12178290,2370,2370,2370,2370,25
|
|
20231129,093600,12119040,2375,2375,2375,2370,1723
|
|
20231129,093500,8027785,2380,2380,2380,2380,0
|
|
20231129,093400,8027785,2380,2380,2380,2380,0
|
|
20231129,093300,8027785,2380,2380,2380,2380,0
|
|
20231129,093200,8027785,2380,2385,2385,2380,11
|
|
20231129,093100,8001600,2385,2385,2385,2385,0
|
|
20231129,093000,8001600,2385,2380,2385,2380,34
|
|
20231129,092900,7920660,2375,2380,2380,2375,396
|
|
20231129,092800,6980140,2380,2385,2385,2380,19
|
|
20231129,092700,6934875,2380,2380,2380,2380,25
|
|
20231129,092600,6875375,2375,2375,2375,2375,0
|
|
20231129,092500,6875375,2375,2380,2380,2375,9
|
|
20231129,092400,6853975,2375,2375,2375,2375,7
|
|
20231129,092300,6837350,2375,2375,2375,2375,0
|
|
20231129,092200,6837350,2375,2375,2375,2375,20
|
|
20231129,092100,6789850,2380,2380,2380,2380,20
|
|
20231129,092000,6742250,2380,2380,2380,2380,40
|
|
20231129,091900,6647050,2380,2385,2385,2380,142
|
|
20231129,091800,6309085,2380,2380,2380,2380,0
|
|
20231129,091700,6309085,2380,2380,2380,2380,0
|
|
20231129,091600,6309085,2380,2380,2380,2380,0
|
|
20231129,091500,6309085,2380,2380,2380,2380,0
|
|
20231129,091400,6309085,2380,2380,2380,2380,0
|
|
20231129,091300,6309085,2380,2380,2380,2380,1
|
|
20231129,091200,6306705,2385,2385,2385,2385,1024
|
|
20231129,091100,3864465,2385,2385,2385,2385,12
|
|
20231129,091000,3835845,2390,2385,2390,2385,812
|
|
20231129,090900,1899165,2385,2385,2385,2385,100
|
|
20231129,090800,1660665,2390,2390,2390,2390,0
|
|
20231129,090700,1660665,2390,2390,2390,2390,0
|
|
20231129,090600,1660665,2390,2385,2390,2385,104
|
|
20231129,090500,1412190,2390,2390,2390,2390,0
|
|
20231129,090400,1412190,2390,2395,2395,2390,53
|
|
20231129,090300,1285355,2395,2395,2395,2395,208
|
|
20231129,090200,787195,2395,2395,2395,2395,0
|
|
20231129,090100,787195,2395,2395,2395,2395,0
|
|
20231129,090000,787195,2395,2400,2400,2395,328
|