598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185500,24386800,2375,2375,2375,2375,472
|
|
20231130,185400,24386800,2375,2375,2375,2375,0
|
|
20231130,185300,24386800,2375,2375,2375,2375,0
|
|
20231130,185200,24386800,2375,2375,2375,2375,0
|
|
20231130,185100,24386800,2375,2375,2375,2375,0
|
|
20231130,185000,24386800,2375,2375,2375,2375,0
|
|
20231130,184900,24386800,2375,2375,2375,2375,0
|
|
20231130,184800,24386800,2375,2375,2375,2375,0
|
|
20231130,184700,24386800,2375,2375,2375,2375,0
|
|
20231130,184600,24386800,2375,2375,2375,2375,0
|
|
20231130,184500,24386800,2375,2375,2375,2375,0
|
|
20231130,184400,24386800,2375,2375,2375,2375,0
|
|
20231130,184300,24386800,2375,2375,2375,2375,0
|
|
20231130,184200,24386800,2375,2375,2375,2375,0
|
|
20231130,184100,24386800,2375,2375,2375,2375,0
|
|
20231130,184000,24386800,2375,2375,2375,2375,0
|
|
20231130,183900,24386800,2375,2375,2375,2375,0
|
|
20231130,183800,24386800,2375,2375,2375,2375,0
|
|
20231130,183700,24386800,2375,2375,2375,2375,0
|
|
20231130,183600,24386800,2375,2375,2375,2375,0
|
|
20231130,183500,24386800,2375,2375,2375,2375,0
|
|
20231130,183400,24386800,2375,2375,2375,2375,0
|
|
20231130,183300,24386800,2375,2375,2375,2375,0
|
|
20231130,183200,24386800,2375,2375,2375,2375,0
|
|
20231130,183100,24386800,2375,2375,2375,2375,0
|
|
20231130,183000,24386800,2375,2375,2375,2375,0
|
|
20231130,182900,24386800,2375,2375,2375,2375,0
|
|
20231130,182800,24386800,2375,2375,2375,2375,0
|
|
20231130,182700,24386800,2375,2375,2375,2375,0
|
|
20231130,182600,24386800,2375,2375,2375,2375,0
|
|
20231130,182500,24386800,2375,2375,2375,2375,472
|
|
20231130,182400,24386800,2375,2375,2375,2375,0
|
|
20231130,182300,24386800,2375,2375,2375,2375,0
|
|
20231130,182200,24386800,2375,2375,2375,2375,0
|
|
20231130,182100,24386800,2375,2375,2375,2375,0
|
|
20231130,182000,24386800,2375,2375,2375,2375,0
|
|
20231130,181900,24386800,2375,2375,2375,2375,0
|
|
20231130,181800,24386800,2375,2375,2375,2375,0
|
|
20231130,181700,24386800,2375,2375,2375,2375,0
|
|
20231130,181600,24386800,2375,2375,2375,2375,0
|
|
20231130,181500,24386800,2375,2375,2375,2375,0
|
|
20231130,181400,24386800,2375,2375,2375,2375,0
|
|
20231130,181300,24386800,2375,2375,2375,2375,0
|
|
20231130,181200,24386800,2375,2375,2375,2375,0
|
|
20231130,181100,24386800,2375,2375,2375,2375,0
|
|
20231130,181000,24386800,2375,2375,2375,2375,0
|
|
20231130,180900,24386800,2375,2375,2375,2375,0
|
|
20231130,180800,24386800,2375,2375,2375,2375,0
|
|
20231130,180700,24386800,2375,2375,2375,2375,0
|
|
20231130,180600,24386800,2375,2375,2375,2375,0
|
|
20231130,180500,24386800,2375,2375,2375,2375,0
|
|
20231130,180400,24386800,2375,2375,2375,2375,0
|
|
20231130,180300,24386800,2375,2375,2375,2375,0
|
|
20231130,180200,24386800,2375,2375,2375,2375,0
|
|
20231130,180100,24386800,2375,2375,2375,2375,0
|
|
20231130,180000,24386800,2375,2375,2375,2375,0
|
|
20231130,175900,24386800,2375,2375,2375,2375,0
|
|
20231130,175800,24386800,2375,2375,2375,2375,0
|
|
20231130,175700,24386800,2375,2375,2375,2375,0
|
|
20231130,175600,24386800,2375,2375,2375,2375,0
|
|
20231130,175500,24386800,2375,2375,2375,2375,472
|
|
20231130,175400,24386800,2375,2375,2375,2375,0
|
|
20231130,175300,24386800,2375,2375,2375,2375,0
|
|
20231130,175200,24386800,2375,2375,2375,2375,0
|
|
20231130,175100,24386800,2375,2375,2375,2375,0
|
|
20231130,175000,24386800,2375,2375,2375,2375,0
|
|
20231130,174900,24386800,2375,2375,2375,2375,0
|
|
20231130,174800,24386800,2375,2375,2375,2375,0
|
|
20231130,174700,24386800,2375,2375,2375,2375,0
|
|
20231130,174600,24386800,2375,2375,2375,2375,0
|
|
20231130,174500,24386800,2375,2375,2375,2375,0
|
|
20231130,174400,24386800,2375,2375,2375,2375,0
|
|
20231130,174300,24386800,2375,2375,2375,2375,0
|
|
20231130,174200,24386800,2375,2375,2375,2375,0
|
|
20231130,174100,24386800,2375,2375,2375,2375,0
|
|
20231130,174000,24386800,2375,2375,2375,2375,0
|
|
20231130,173900,24386800,2375,2375,2375,2375,0
|
|
20231130,173800,24386800,2375,2375,2375,2375,0
|
|
20231130,173700,24386800,2375,2375,2375,2375,0
|
|
20231130,173600,24386800,2375,2375,2375,2375,0
|
|
20231130,173500,24386800,2375,2375,2375,2375,0
|
|
20231130,173400,24386800,2375,2375,2375,2375,0
|
|
20231130,173300,24386800,2375,2375,2375,2375,0
|
|
20231130,173200,24386800,2375,2375,2375,2375,0
|
|
20231130,173100,24386800,2375,2375,2375,2375,0
|
|
20231130,173000,24386800,2375,2375,2375,2375,0
|
|
20231130,172900,24386800,2375,2375,2375,2375,0
|
|
20231130,172800,24386800,2375,2375,2375,2375,0
|
|
20231130,172700,24386800,2375,2375,2375,2375,0
|
|
20231130,172600,24386800,2375,2375,2375,2375,0
|
|
20231130,172500,24386800,2375,2375,2375,2375,472
|
|
20231130,172400,24386800,2375,2375,2375,2375,0
|
|
20231130,172300,24386800,2375,2375,2375,2375,0
|
|
20231130,172200,24386800,2375,2375,2375,2375,0
|
|
20231130,172100,24386800,2375,2375,2375,2375,0
|
|
20231130,172000,24386800,2375,2375,2375,2375,0
|
|
20231130,171900,24386800,2375,2375,2375,2375,0
|
|
20231130,171800,24386800,2375,2375,2375,2375,0
|
|
20231130,171700,24386800,2375,2375,2375,2375,0
|
|
20231130,171600,24386800,2375,2375,2375,2375,0
|
|
20231130,171500,24386800,2375,2375,2375,2375,0
|
|
20231130,171400,24386800,2375,2375,2375,2375,0
|
|
20231130,171300,24386800,2375,2375,2375,2375,0
|
|
20231130,171200,24386800,2375,2375,2375,2375,0
|
|
20231130,171100,24386800,2375,2375,2375,2375,0
|
|
20231130,171000,24386800,2375,2375,2375,2375,0
|
|
20231130,170900,24386800,2375,2375,2375,2375,0
|
|
20231130,170800,24386800,2375,2375,2375,2375,0
|
|
20231130,170700,24386800,2375,2375,2375,2375,0
|
|
20231130,170600,24386800,2375,2375,2375,2375,0
|
|
20231130,170500,24386800,2375,2375,2375,2375,0
|
|
20231130,170400,24386800,2375,2375,2375,2375,0
|
|
20231130,170300,24386800,2375,2375,2375,2375,0
|
|
20231130,170200,24386800,2375,2375,2375,2375,0
|
|
20231130,170100,24386800,2375,2375,2375,2375,0
|
|
20231130,170000,24386800,2375,2375,2375,2375,0
|
|
20231130,165900,24386800,2375,2375,2375,2375,0
|
|
20231130,165800,24386800,2375,2375,2375,2375,0
|
|
20231130,165700,24386800,2375,2375,2375,2375,0
|
|
20231130,165600,24386800,2375,2375,2375,2375,0
|
|
20231130,165500,24386800,2375,2375,2375,2375,472
|
|
20231130,165400,24386800,2375,2375,2375,2375,0
|
|
20231130,165300,24386800,2375,2375,2375,2375,0
|
|
20231130,165200,24386800,2375,2375,2375,2375,0
|
|
20231130,165100,24386800,2375,2375,2375,2375,0
|
|
20231130,165000,24386800,2375,2375,2375,2375,0
|
|
20231130,164900,24386800,2375,2375,2375,2375,0
|
|
20231130,164800,24386800,2375,2375,2375,2375,0
|
|
20231130,164700,24386800,2375,2375,2375,2375,0
|
|
20231130,164600,24386800,2375,2375,2375,2375,0
|
|
20231130,164500,24386800,2375,2375,2375,2375,0
|
|
20231130,164400,24386800,2375,2375,2375,2375,0
|
|
20231130,164300,24386800,2375,2375,2375,2375,0
|
|
20231130,164200,24386800,2375,2375,2375,2375,0
|
|
20231130,164100,24386800,2375,2375,2375,2375,0
|
|
20231130,164000,24386800,2375,2375,2375,2375,0
|
|
20231130,163900,24386800,2375,2375,2375,2375,0
|
|
20231130,163800,24386800,2375,2375,2375,2375,0
|
|
20231130,163700,24386800,2375,2375,2375,2375,0
|
|
20231130,163600,24386800,2375,2375,2375,2375,0
|
|
20231130,163500,24386800,2375,2375,2375,2375,0
|
|
20231130,163400,24386800,2375,2375,2375,2375,0
|
|
20231130,163300,24386800,2375,2375,2375,2375,0
|
|
20231130,163200,24386800,2375,2375,2375,2375,0
|
|
20231130,163100,24386800,2375,2375,2375,2375,0
|
|
20231130,163000,24386800,2375,2375,2375,2375,0
|
|
20231130,162900,24386800,2375,2375,2375,2375,0
|
|
20231130,162800,24386800,2375,2375,2375,2375,0
|
|
20231130,162700,24386800,2375,2375,2375,2375,0
|
|
20231130,162600,24386800,2375,2375,2375,2375,0
|
|
20231130,162500,24386800,2375,2375,2375,2375,472
|
|
20231130,162400,24386800,2375,2375,2375,2375,0
|
|
20231130,162300,24386800,2375,2375,2375,2375,0
|
|
20231130,162200,24386800,2375,2375,2375,2375,0
|
|
20231130,162100,24386800,2375,2375,2375,2375,0
|
|
20231130,162000,24386800,2375,2375,2375,2375,0
|
|
20231130,161900,24386800,2375,2375,2375,2375,0
|
|
20231130,161800,24386800,2375,2375,2375,2375,0
|
|
20231130,161700,24386800,2375,2375,2375,2375,0
|
|
20231130,161600,24386800,2375,2375,2375,2375,0
|
|
20231130,161500,24386800,2375,2375,2375,2375,0
|
|
20231130,161400,24386800,2375,2375,2375,2375,0
|
|
20231130,161300,24386800,2375,2375,2375,2375,0
|
|
20231130,161200,24386800,2375,2375,2375,2375,0
|
|
20231130,161100,24386800,2375,2375,2375,2375,0
|
|
20231130,161000,24386800,2375,2375,2375,2375,0
|
|
20231130,160900,24386800,2375,2375,2375,2375,0
|
|
20231130,160800,24386800,2375,2375,2375,2375,0
|
|
20231130,160700,24386800,2375,2375,2375,2375,0
|
|
20231130,160600,24386800,2375,2375,2375,2375,0
|
|
20231130,160500,24386800,2375,2375,2375,2375,0
|
|
20231130,160400,24386800,2375,2375,2375,2375,0
|
|
20231130,160300,24386800,2375,2375,2375,2375,0
|
|
20231130,160200,24386800,2375,2375,2375,2375,0
|
|
20231130,160100,24386800,2375,2375,2375,2375,0
|
|
20231130,160000,24386800,2375,2375,2375,2375,0
|
|
20231130,155900,24386800,2375,2375,2375,2375,0
|
|
20231130,155800,24386800,2375,2375,2375,2375,0
|
|
20231130,155700,24386800,2375,2375,2375,2375,0
|
|
20231130,155600,24386800,2375,2375,2375,2375,0
|
|
20231130,155500,24386800,2375,2375,2375,2375,472
|
|
20231130,155400,24386800,2375,2375,2375,2375,0
|
|
20231130,155300,24386800,2375,2375,2375,2375,0
|
|
20231130,155200,24386800,2375,2375,2375,2375,0
|
|
20231130,155100,24386800,2375,2375,2375,2375,0
|
|
20231130,155000,24386800,2375,2375,2375,2375,0
|
|
20231130,154900,24386800,2375,2375,2375,2375,0
|
|
20231130,154800,24386800,2375,2375,2375,2375,0
|
|
20231130,154700,24386800,2375,2375,2375,2375,0
|
|
20231130,154600,24386800,2375,2375,2375,2375,0
|
|
20231130,154500,24386800,2375,2375,2375,2375,0
|
|
20231130,154400,24386800,2375,2375,2375,2375,0
|
|
20231130,154300,24386800,2375,2375,2375,2375,0
|
|
20231130,154200,24386800,2375,2375,2375,2375,0
|
|
20231130,154100,24386800,2375,2375,2375,2375,0
|
|
20231130,154000,24386800,2375,2375,2375,2375,0
|
|
20231130,153900,24386800,2375,2375,2375,2375,0
|
|
20231130,153800,24386800,2375,2375,2375,2375,0
|
|
20231130,153700,24386800,2375,2375,2375,2375,0
|
|
20231130,153600,24386800,2375,2375,2375,2375,0
|
|
20231130,153500,24386800,2375,2375,2375,2375,0
|
|
20231130,153400,24386800,2375,2375,2375,2375,0
|
|
20231130,153300,24386800,2375,2375,2375,2375,0
|
|
20231130,153200,24386800,2375,2375,2375,2375,0
|
|
20231130,153100,24386800,2375,2375,2375,2375,0
|
|
20231130,153000,24386800,2375,2375,2375,2375,472
|
|
20231130,152900,23265800,2365,2365,2365,2365,0
|
|
20231130,152800,23265800,2365,2365,2365,2365,0
|
|
20231130,152700,23265800,2365,2365,2365,2365,0
|
|
20231130,152600,23265800,2365,2365,2365,2365,0
|
|
20231130,152500,23265800,2365,2365,2365,2365,0
|
|
20231130,152400,23265800,2365,2365,2365,2365,0
|
|
20231130,152300,23265800,2365,2365,2365,2365,0
|
|
20231130,152200,23265800,2365,2365,2365,2365,0
|
|
20231130,152100,23265800,2365,2365,2365,2365,0
|
|
20231130,152000,23265800,2365,2365,2365,2365,0
|
|
20231130,151900,23265800,2365,2365,2365,2365,1
|
|
20231130,151800,23263435,2360,2360,2360,2360,0
|
|
20231130,151700,23263435,2360,2360,2360,2360,0
|
|
20231130,151600,23263435,2360,2360,2360,2360,0
|
|
20231130,151500,23263435,2360,2360,2360,2360,100
|
|
20231130,151400,23027435,2365,2365,2365,2365,0
|
|
20231130,151300,23027435,2365,2365,2365,2365,1
|
|
20231130,151200,23025070,2360,2360,2360,2360,0
|
|
20231130,151100,23025070,2360,2360,2360,2360,0
|
|
20231130,151000,23025070,2360,2360,2360,2360,24
|
|
20231130,150900,22968430,2360,2360,2360,2360,0
|
|
20231130,150800,22968430,2360,2360,2360,2360,0
|
|
20231130,150700,22968430,2360,2360,2360,2360,0
|
|
20231130,150600,22968430,2360,2360,2360,2360,0
|
|
20231130,150500,22968430,2360,2360,2360,2360,7
|
|
20231130,150400,22951910,2365,2365,2365,2365,0
|
|
20231130,150300,22951910,2365,2365,2365,2365,3
|
|
20231130,150200,22944815,2360,2360,2360,2360,0
|
|
20231130,150100,22944815,2360,2360,2360,2360,285
|
|
20231130,150000,22272215,2355,2355,2355,2355,0
|
|
20231130,145900,22272215,2355,2355,2355,2355,281
|
|
20231130,145800,21610460,2355,2355,2355,2355,0
|
|
20231130,145700,21610460,2355,2355,2355,2355,0
|
|
20231130,145600,21610460,2355,2355,2355,2355,100
|
|
20231130,145500,21374960,2355,2355,2355,2355,0
|
|
20231130,145400,21374960,2355,2355,2355,2355,0
|
|
20231130,145300,21374960,2355,2355,2355,2355,0
|
|
20231130,145200,21374960,2355,2355,2355,2355,0
|
|
20231130,145100,21374960,2355,2355,2355,2355,0
|
|
20231130,145000,21374960,2355,2355,2355,2355,0
|
|
20231130,144900,21374960,2355,2355,2355,2355,0
|
|
20231130,144800,21374960,2355,2355,2355,2355,0
|
|
20231130,144700,21374960,2355,2355,2355,2355,0
|
|
20231130,144600,21374960,2355,2355,2355,2355,0
|
|
20231130,144500,21374960,2355,2355,2355,2355,10
|
|
20231130,144400,21351410,2355,2355,2355,2355,0
|
|
20231130,144300,21351410,2355,2355,2355,2355,0
|
|
20231130,144200,21351410,2355,2355,2355,2355,6
|
|
20231130,144100,21337280,2355,2355,2355,2355,0
|
|
20231130,144000,21337280,2355,2355,2355,2355,0
|
|
20231130,143900,21337280,2355,2355,2355,2355,5
|
|
20231130,143800,21325505,2350,2350,2350,2350,0
|
|
20231130,143700,21325505,2350,2350,2350,2350,0
|
|
20231130,143600,21325505,2350,2350,2350,2350,0
|
|
20231130,143500,21325505,2350,2350,2350,2350,0
|
|
20231130,143400,21325505,2350,2350,2350,2350,0
|
|
20231130,143300,21325505,2350,2350,2350,2350,0
|
|
20231130,143200,21325505,2350,2350,2350,2350,0
|
|
20231130,143100,21325505,2350,2350,2350,2350,50
|
|
20231130,143000,21208005,2355,2355,2355,2355,0
|
|
20231130,142900,21208005,2355,2355,2355,2355,0
|
|
20231130,142800,21208005,2355,2355,2355,2355,0
|
|
20231130,142700,21208005,2355,2355,2355,2355,599
|
|
20231130,142600,19797360,2360,2360,2360,2360,0
|
|
20231130,142500,19797360,2360,2360,2360,2360,1000
|
|
20231130,142400,17437360,2360,2360,2360,2360,0
|
|
20231130,142300,17437360,2360,2360,2360,2360,0
|
|
20231130,142200,17437360,2360,2360,2360,2360,0
|
|
20231130,142100,17437360,2360,2360,2360,2360,0
|
|
20231130,142000,17437360,2360,2360,2360,2360,0
|
|
20231130,141900,17437360,2360,2360,2360,2360,10
|
|
20231130,141800,17413760,2360,2360,2360,2360,0
|
|
20231130,141700,17413760,2360,2360,2360,2360,0
|
|
20231130,141600,17413760,2360,2360,2360,2360,2
|
|
20231130,141500,17409040,2360,2360,2360,2360,27
|
|
20231130,141400,17345320,2355,2355,2355,2355,0
|
|
20231130,141300,17345320,2355,2355,2355,2355,0
|
|
20231130,141200,17345320,2355,2355,2355,2355,0
|
|
20231130,141100,17345320,2355,2355,2355,2355,3
|
|
20231130,141000,17338255,2355,2355,2355,2355,1
|
|
20231130,140900,17335900,2360,2360,2360,2360,0
|
|
20231130,140800,17335900,2360,2360,2360,2360,0
|
|
20231130,140700,17335900,2360,2360,2360,2360,0
|
|
20231130,140600,17335900,2360,2360,2360,2360,0
|
|
20231130,140500,17335900,2360,2360,2360,2360,0
|
|
20231130,140400,17335900,2360,2360,2360,2360,0
|
|
20231130,140300,17335900,2360,2360,2360,2360,0
|
|
20231130,140200,17335900,2360,2360,2360,2360,0
|
|
20231130,140100,17335900,2360,2360,2360,2360,0
|
|
20231130,140000,17335900,2360,2360,2360,2360,0
|
|
20231130,135900,17335900,2360,2360,2360,2360,0
|
|
20231130,135800,17335900,2360,2360,2360,2360,0
|
|
20231130,135700,17335900,2360,2360,2360,2360,0
|
|
20231130,135600,17335900,2360,2360,2360,2360,1
|
|
20231130,135500,17333540,2360,2360,2360,2360,3
|
|
20231130,135400,17326460,2355,2355,2355,2355,0
|
|
20231130,135300,17326460,2355,2355,2355,2355,0
|
|
20231130,135200,17326460,2355,2355,2355,2355,110
|
|
20231130,135100,17067410,2355,2355,2355,2355,0
|
|
20231130,135000,17067410,2355,2355,2355,2355,0
|
|
20231130,134900,17067410,2355,2355,2355,2355,0
|
|
20231130,134800,17067410,2355,2355,2355,2355,0
|
|
20231130,134700,17067410,2355,2355,2355,2355,0
|
|
20231130,134600,17067410,2355,2355,2355,2355,0
|
|
20231130,134500,17067410,2355,2355,2355,2355,0
|
|
20231130,134400,17067410,2355,2355,2355,2355,0
|
|
20231130,134300,17067410,2355,2355,2355,2355,0
|
|
20231130,134200,17067410,2355,2355,2355,2355,0
|
|
20231130,134100,17067410,2355,2355,2355,2355,0
|
|
20231130,134000,17067410,2355,2355,2355,2355,0
|
|
20231130,133900,17067410,2355,2355,2355,2355,0
|
|
20231130,133800,17067410,2355,2355,2355,2355,0
|
|
20231130,133700,17067410,2355,2355,2355,2355,0
|
|
20231130,133600,17067410,2355,2355,2355,2355,0
|
|
20231130,133500,17067410,2355,2355,2355,2355,0
|
|
20231130,133400,17067410,2355,2355,2355,2355,0
|
|
20231130,133300,17067410,2355,2355,2355,2355,0
|
|
20231130,133200,17067410,2355,2355,2355,2355,8
|
|
20231130,133100,17048570,2360,2360,2360,2360,1
|
|
20231130,133000,17046210,2360,2360,2360,2360,0
|
|
20231130,132900,17046210,2360,2360,2360,2360,0
|
|
20231130,132800,17046210,2360,2360,2360,2360,24
|
|
20231130,132700,16989570,2360,2360,2360,2360,0
|
|
20231130,132600,16989570,2360,2360,2360,2360,1
|
|
20231130,132500,16987210,2360,2360,2360,2360,0
|
|
20231130,132400,16987210,2360,2360,2360,2360,0
|
|
20231130,132300,16987210,2360,2360,2360,2360,0
|
|
20231130,132200,16987210,2360,2360,2360,2360,65
|
|
20231130,132100,16833810,2360,2360,2360,2360,0
|
|
20231130,132000,16833810,2360,2360,2360,2360,0
|
|
20231130,131900,16833810,2360,2360,2360,2360,0
|
|
20231130,131800,16833810,2360,2360,2360,2360,0
|
|
20231130,131700,16833810,2360,2360,2360,2360,10
|
|
20231130,131600,16810210,2360,2360,2360,2360,0
|
|
20231130,131500,16810210,2360,2360,2360,2360,0
|
|
20231130,131400,16810210,2360,2360,2360,2360,0
|
|
20231130,131300,16810210,2360,2360,2360,2360,0
|
|
20231130,131200,16810210,2360,2360,2360,2360,0
|
|
20231130,131100,16810210,2360,2360,2360,2360,100
|
|
20231130,131000,16574210,2360,2360,2360,2360,100
|
|
20231130,130900,16338210,2355,2355,2355,2355,0
|
|
20231130,130800,16338210,2355,2355,2355,2355,0
|
|
20231130,130700,16338210,2355,2355,2355,2355,0
|
|
20231130,130600,16338210,2355,2355,2355,2355,0
|
|
20231130,130500,16338210,2355,2355,2355,2355,0
|
|
20231130,130400,16338210,2355,2355,2355,2355,0
|
|
20231130,130300,16338210,2355,2355,2355,2355,0
|
|
20231130,130200,16338210,2355,2355,2355,2355,0
|
|
20231130,130100,16338210,2355,2355,2355,2355,0
|
|
20231130,130000,16338210,2355,2355,2355,2355,0
|
|
20231130,125900,16338210,2355,2355,2355,2355,0
|
|
20231130,125800,16338210,2355,2355,2355,2355,0
|
|
20231130,125700,16338210,2355,2355,2355,2355,0
|
|
20231130,125600,16338210,2355,2355,2355,2355,0
|
|
20231130,125500,16338210,2355,2355,2355,2355,0
|
|
20231130,125400,16338210,2355,2355,2355,2355,0
|
|
20231130,125300,16338210,2355,2355,2355,2355,0
|
|
20231130,125200,16338210,2355,2355,2355,2355,0
|
|
20231130,125100,16338210,2355,2355,2355,2355,0
|
|
20231130,125000,16338210,2355,2355,2355,2355,0
|
|
20231130,124900,16338210,2355,2355,2355,2355,0
|
|
20231130,124800,16338210,2355,2355,2355,2355,0
|
|
20231130,124700,16338210,2355,2355,2355,2355,0
|
|
20231130,124600,16338210,2355,2355,2355,2355,0
|
|
20231130,124500,16338210,2355,2355,2355,2355,0
|
|
20231130,124400,16338210,2355,2355,2355,2355,0
|
|
20231130,124300,16338210,2355,2355,2355,2355,0
|
|
20231130,124200,16338210,2355,2355,2355,2355,0
|
|
20231130,124100,16338210,2355,2355,2355,2355,0
|
|
20231130,124000,16338210,2355,2355,2355,2355,10
|
|
20231130,123900,16314660,2360,2360,2360,2360,0
|
|
20231130,123800,16314660,2360,2360,2360,2360,0
|
|
20231130,123700,16314660,2360,2360,2360,2360,0
|
|
20231130,123600,16314660,2360,2360,2360,2360,0
|
|
20231130,123500,16314660,2360,2360,2360,2360,0
|
|
20231130,123400,16314660,2360,2360,2360,2360,0
|
|
20231130,123300,16314660,2360,2360,2360,2360,0
|
|
20231130,123200,16314660,2360,2360,2360,2360,1
|
|
20231130,123100,16312300,2360,2360,2360,2360,0
|
|
20231130,123000,16312300,2360,2360,2360,2360,0
|
|
20231130,122900,16312300,2360,2360,2360,2360,0
|
|
20231130,122800,16312300,2360,2360,2360,2360,0
|
|
20231130,122700,16312300,2360,2360,2360,2360,0
|
|
20231130,122600,16312300,2360,2360,2360,2360,0
|
|
20231130,122500,16312300,2360,2360,2360,2360,0
|
|
20231130,122400,16312300,2360,2360,2360,2360,0
|
|
20231130,122300,16312300,2360,2355,2360,2355,3
|
|
20231130,122200,16305230,2360,2360,2360,2360,0
|
|
20231130,122100,16305230,2360,2360,2360,2360,205
|
|
20231130,122000,15821430,2350,2350,2350,2350,0
|
|
20231130,121900,15821430,2350,2350,2350,2350,0
|
|
20231130,121800,15821430,2350,2350,2350,2350,0
|
|
20231130,121700,15821430,2350,2350,2350,2350,0
|
|
20231130,121600,15821430,2350,2350,2350,2350,0
|
|
20231130,121500,15821430,2350,2355,2355,2350,100
|
|
20231130,121400,15586305,2355,2355,2355,2355,0
|
|
20231130,121300,15586305,2355,2355,2355,2355,8
|
|
20231130,121200,15567465,2355,2355,2355,2355,10
|
|
20231130,121100,15543915,2355,2355,2355,2355,58
|
|
20231130,121000,15407325,2355,2355,2355,2355,0
|
|
20231130,120900,15407325,2355,2355,2355,2355,0
|
|
20231130,120800,15407325,2355,2355,2355,2355,0
|
|
20231130,120700,15407325,2355,2355,2355,2355,0
|
|
20231130,120600,15407325,2355,2355,2355,2355,0
|
|
20231130,120500,15407325,2355,2355,2355,2355,0
|
|
20231130,120400,15407325,2355,2355,2355,2355,0
|
|
20231130,120300,15407325,2355,2355,2355,2355,0
|
|
20231130,120200,15407325,2355,2355,2355,2355,0
|
|
20231130,120100,15407325,2355,2355,2355,2355,0
|
|
20231130,120000,15407325,2355,2355,2355,2355,0
|
|
20231130,115900,15407325,2355,2355,2355,2355,0
|
|
20231130,115800,15407325,2355,2355,2355,2355,9
|
|
20231130,115700,15386130,2355,2355,2355,2355,0
|
|
20231130,115600,15386130,2355,2355,2355,2355,0
|
|
20231130,115500,15386130,2355,2355,2355,2355,0
|
|
20231130,115400,15386130,2355,2355,2355,2355,0
|
|
20231130,115300,15386130,2355,2355,2355,2355,0
|
|
20231130,115200,15386130,2355,2355,2355,2355,0
|
|
20231130,115100,15386130,2355,2355,2355,2355,0
|
|
20231130,115000,15386130,2355,2355,2355,2355,0
|
|
20231130,114900,15386130,2355,2355,2355,2355,0
|
|
20231130,114800,15386130,2355,2355,2355,2355,0
|
|
20231130,114700,15386130,2355,2355,2355,2355,119
|
|
20231130,114600,15105885,2355,2350,2355,2350,77
|
|
20231130,114500,14924560,2350,2350,2350,2350,0
|
|
20231130,114400,14924560,2350,2350,2350,2350,0
|
|
20231130,114300,14924560,2350,2350,2350,2350,0
|
|
20231130,114200,14924560,2350,2350,2350,2350,0
|
|
20231130,114100,14924560,2350,2350,2350,2350,0
|
|
20231130,114000,14924560,2350,2350,2350,2350,0
|
|
20231130,113900,14924560,2350,2350,2350,2350,0
|
|
20231130,113800,14924560,2350,2350,2350,2350,0
|
|
20231130,113700,14924560,2350,2350,2350,2350,30
|
|
20231130,113600,14854060,2355,2355,2355,2355,0
|
|
20231130,113500,14854060,2355,2355,2355,2355,0
|
|
20231130,113400,14854060,2355,2355,2355,2355,0
|
|
20231130,113300,14854060,2355,2355,2355,2355,0
|
|
20231130,113200,14854060,2355,2355,2355,2355,0
|
|
20231130,113100,14854060,2355,2355,2355,2355,0
|
|
20231130,113000,14854060,2355,2355,2355,2355,0
|
|
20231130,112900,14854060,2355,2355,2355,2355,0
|
|
20231130,112800,14854060,2355,2355,2355,2355,0
|
|
20231130,112700,14854060,2355,2355,2355,2355,0
|
|
20231130,112600,14854060,2355,2355,2355,2355,0
|
|
20231130,112500,14854060,2355,2355,2355,2355,3
|
|
20231130,112400,14846995,2355,2355,2355,2355,0
|
|
20231130,112300,14846995,2355,2355,2355,2355,5
|
|
20231130,112200,14835220,2350,2350,2350,2350,0
|
|
20231130,112100,14835220,2350,2350,2350,2350,0
|
|
20231130,112000,14835220,2350,2350,2350,2350,0
|
|
20231130,111900,14835220,2350,2350,2350,2350,0
|
|
20231130,111800,14835220,2350,2350,2350,2350,0
|
|
20231130,111700,14835220,2350,2350,2350,2350,0
|
|
20231130,111600,14835220,2350,2350,2350,2350,0
|
|
20231130,111500,14835220,2350,2350,2350,2350,0
|
|
20231130,111400,14835220,2350,2350,2350,2350,0
|
|
20231130,111300,14835220,2350,2350,2350,2350,15
|
|
20231130,111200,14799970,2350,2350,2350,2350,408
|
|
20231130,111100,13841170,2350,2350,2350,2350,0
|
|
20231130,111000,13841170,2350,2350,2350,2350,1
|
|
20231130,110900,13838820,2350,2350,2350,2350,5
|
|
20231130,110800,13827070,2350,2350,2350,2350,17
|
|
20231130,110700,13787120,2350,2350,2350,2350,0
|
|
20231130,110600,13787120,2350,2350,2350,2350,0
|
|
20231130,110500,13787120,2350,2350,2350,2350,0
|
|
20231130,110400,13787120,2350,2350,2350,2350,0
|
|
20231130,110300,13787120,2350,2350,2350,2350,1
|
|
20231130,110200,13784770,2340,2340,2340,2340,0
|
|
20231130,110100,13784770,2340,2340,2340,2340,0
|
|
20231130,110000,13784770,2340,2340,2340,2340,0
|
|
20231130,105900,13784770,2340,2345,2345,2340,44
|
|
20231130,105800,13681620,2350,2350,2350,2350,0
|
|
20231130,105700,13681620,2350,2350,2350,2350,0
|
|
20231130,105600,13681620,2350,2350,2350,2350,0
|
|
20231130,105500,13681620,2350,2350,2350,2350,4
|
|
20231130,105400,13672220,2345,2345,2345,2345,0
|
|
20231130,105300,13672220,2345,2345,2345,2345,0
|
|
20231130,105200,13672220,2345,2345,2345,2345,162
|
|
20231130,105100,13292330,2345,2345,2345,2345,0
|
|
20231130,105000,13292330,2345,2345,2345,2345,0
|
|
20231130,104900,13292330,2345,2345,2345,2345,0
|
|
20231130,104800,13292330,2345,2345,2345,2345,91
|
|
20231130,104700,13078935,2350,2350,2350,2350,0
|
|
20231130,104600,13078935,2350,2350,2350,2350,0
|
|
20231130,104500,13078935,2350,2350,2350,2350,0
|
|
20231130,104400,13078935,2350,2350,2350,2350,0
|
|
20231130,104300,13078935,2350,2350,2350,2350,0
|
|
20231130,104200,13078935,2350,2350,2350,2350,10
|
|
20231130,104100,13055435,2350,2350,2350,2350,0
|
|
20231130,104000,13055435,2350,2350,2350,2350,1
|
|
20231130,103900,13053085,2350,2350,2350,2350,0
|
|
20231130,103800,13053085,2350,2350,2350,2350,0
|
|
20231130,103700,13053085,2350,2350,2350,2350,0
|
|
20231130,103600,13053085,2350,2350,2350,2350,0
|
|
20231130,103500,13053085,2350,2350,2350,2350,1
|
|
20231130,103400,13050735,2350,2350,2350,2350,0
|
|
20231130,103300,13050735,2350,2350,2350,2350,0
|
|
20231130,103200,13050735,2350,2350,2350,2350,6
|
|
20231130,103100,13036635,2345,2345,2345,2345,0
|
|
20231130,103000,13036635,2345,2345,2345,2345,100
|
|
20231130,102900,12802135,2345,2345,2345,2345,0
|
|
20231130,102800,12802135,2345,2345,2345,2345,0
|
|
20231130,102700,12802135,2345,2345,2345,2345,0
|
|
20231130,102600,12802135,2345,2345,2345,2345,0
|
|
20231130,102500,12802135,2345,2345,2345,2345,0
|
|
20231130,102400,12802135,2345,2345,2345,2345,0
|
|
20231130,102300,12802135,2345,2345,2345,2345,0
|
|
20231130,102200,12802135,2345,2345,2345,2345,0
|
|
20231130,102100,12802135,2345,2345,2345,2345,362
|
|
20231130,102000,11953245,2345,2345,2345,2345,0
|
|
20231130,101900,11953245,2345,2345,2345,2345,9
|
|
20231130,101800,11932140,2345,2345,2345,2345,0
|
|
20231130,101700,11932140,2345,2345,2345,2345,6
|
|
20231130,101600,11918070,2345,2345,2345,2340,32
|
|
20231130,101500,11843055,2345,2345,2345,2345,0
|
|
20231130,101400,11843055,2345,2345,2345,2345,0
|
|
20231130,101300,11843055,2345,2345,2345,2345,0
|
|
20231130,101200,11843055,2345,2345,2345,2345,0
|
|
20231130,101100,11843055,2345,2345,2345,2345,2
|
|
20231130,101000,11838365,2350,2350,2350,2350,0
|
|
20231130,100900,11838365,2350,2350,2350,2350,0
|
|
20231130,100800,11838365,2350,2350,2350,2350,1
|
|
20231130,100700,11836015,2345,2345,2345,2345,0
|
|
20231130,100600,11836015,2345,2345,2345,2345,0
|
|
20231130,100500,11836015,2345,2345,2345,2345,2
|
|
20231130,100400,11831325,2340,2340,2340,2340,0
|
|
20231130,100300,11831325,2340,2340,2340,2340,0
|
|
20231130,100200,11831325,2340,2340,2340,2340,0
|
|
20231130,100100,11831325,2340,2340,2340,2340,0
|
|
20231130,100000,11831325,2340,2340,2340,2340,0
|
|
20231130,095900,11831325,2340,2340,2340,2340,0
|
|
20231130,095800,11831325,2340,2340,2340,2340,0
|
|
20231130,095700,11831325,2340,2340,2340,2340,0
|
|
20231130,095600,11831325,2340,2340,2340,2340,0
|
|
20231130,095500,11831325,2340,2340,2340,2340,0
|
|
20231130,095400,11831325,2340,2340,2340,2340,0
|
|
20231130,095300,11831325,2340,2340,2340,2340,264
|
|
20231130,095200,11213565,2340,2350,2350,2340,14
|
|
20231130,095100,11180695,2350,2350,2350,2350,1
|
|
20231130,095000,11178345,2350,2350,2350,2350,0
|
|
20231130,094900,11178345,2350,2350,2350,2350,0
|
|
20231130,094800,11178345,2350,2350,2350,2350,0
|
|
20231130,094700,11178345,2350,2350,2350,2350,10
|
|
20231130,094600,11154845,2350,2350,2350,2350,0
|
|
20231130,094500,11154845,2350,2350,2350,2350,0
|
|
20231130,094400,11154845,2350,2350,2350,2350,0
|
|
20231130,094300,11154845,2350,2350,2350,2350,1
|
|
20231130,094200,11152495,2350,2345,2350,2345,1404
|
|
20231130,094100,7859195,2345,2345,2345,2345,0
|
|
20231130,094000,7859195,2345,2345,2345,2345,0
|
|
20231130,093900,7859195,2345,2345,2345,2345,0
|
|
20231130,093800,7859195,2345,2345,2345,2345,5
|
|
20231130,093700,7847470,2345,2345,2345,2345,210
|
|
20231130,093600,7355020,2350,2350,2350,2350,313
|
|
20231130,093500,6619470,2350,2350,2350,2350,247
|
|
20231130,093400,6039020,2350,2350,2350,2350,0
|
|
20231130,093300,6039020,2350,2350,2350,2345,52
|
|
20231130,093200,5917070,2350,2350,2350,2350,1
|
|
20231130,093100,5914720,2345,2345,2345,2345,0
|
|
20231130,093000,5914720,2345,2345,2345,2345,69
|
|
20231130,092900,5752915,2345,2345,2345,2345,0
|
|
20231130,092800,5752915,2345,2345,2345,2345,0
|
|
20231130,092700,5752915,2345,2345,2345,2345,0
|
|
20231130,092600,5752915,2345,2345,2345,2345,0
|
|
20231130,092500,5752915,2345,2345,2345,2345,1
|
|
20231130,092400,5750570,2350,2350,2350,2350,0
|
|
20231130,092300,5750570,2350,2345,2360,2345,427
|
|
20231130,092200,4747055,2345,2345,2345,2345,0
|
|
20231130,092100,4747055,2345,2345,2345,2345,0
|
|
20231130,092000,4747055,2345,2345,2345,2345,0
|
|
20231130,091900,4747055,2345,2340,2345,2340,30
|
|
20231130,091800,4676830,2340,2340,2340,2340,0
|
|
20231130,091700,4676830,2340,2340,2340,2340,9
|
|
20231130,091600,4655770,2335,2335,2335,2335,70
|
|
20231130,091500,4492320,2335,2335,2335,2335,100
|
|
20231130,091400,4258820,2335,2340,2340,2330,150
|
|
20231130,091300,3908850,2340,2340,2340,2340,0
|
|
20231130,091200,3908850,2340,2340,2340,2340,5
|
|
20231130,091100,3897150,2340,2335,2340,2330,102
|
|
20231130,091000,3658510,2330,2345,2345,2330,450
|
|
20231130,090900,2607870,2350,2350,2350,2350,117
|
|
20231130,090800,2332920,2350,2355,2355,2350,90
|
|
20231130,090700,2121395,2355,2355,2355,2355,49
|
|
20231130,090600,2006000,2360,2360,2360,2360,200
|
|
20231130,090500,1534000,2360,2360,2360,2360,0
|
|
20231130,090400,1534000,2360,2360,2360,2360,0
|
|
20231130,090300,1534000,2360,2360,2360,2360,378
|
|
20231130,090200,641920,2360,2360,2360,2360,0
|
|
20231130,090100,641920,2360,2360,2360,2360,0
|
|
20231130,090000,641920,2360,2360,2360,2360,272
|