645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,194200,138086735,2435,2435,2435,2435,5140
|
|
20231129,194100,138086735,2435,2435,2435,2435,0
|
|
20231129,194000,138086735,2435,2435,2435,2435,0
|
|
20231129,193900,138086735,2435,2435,2435,2435,0
|
|
20231129,193800,138086735,2435,2435,2435,2435,0
|
|
20231129,193700,138086735,2435,2435,2435,2435,0
|
|
20231129,193600,138086735,2435,2435,2435,2435,0
|
|
20231129,193500,138086735,2435,2435,2435,2435,0
|
|
20231129,193400,138086735,2435,2435,2435,2435,0
|
|
20231129,193300,138086735,2435,2435,2435,2435,0
|
|
20231129,193200,138086735,2435,2435,2435,2435,0
|
|
20231129,193100,138086735,2435,2435,2435,2435,0
|
|
20231129,193000,138086735,2435,2435,2435,2435,0
|
|
20231129,192900,138086735,2435,2435,2435,2435,0
|
|
20231129,192800,138086735,2435,2435,2435,2435,0
|
|
20231129,192700,138086735,2435,2435,2435,2435,0
|
|
20231129,192600,138086735,2435,2435,2435,2435,0
|
|
20231129,192500,138086735,2435,2435,2435,2435,0
|
|
20231129,192400,138086735,2435,2435,2435,2435,0
|
|
20231129,192300,138086735,2435,2435,2435,2435,0
|
|
20231129,192200,138086735,2435,2435,2435,2435,0
|
|
20231129,192100,138086735,2435,2435,2435,2435,0
|
|
20231129,192000,138086735,2435,2435,2435,2435,0
|
|
20231129,191900,138086735,2435,2435,2435,2435,0
|
|
20231129,191800,138086735,2435,2435,2435,2435,0
|
|
20231129,191700,138086735,2435,2435,2435,2435,0
|
|
20231129,191600,138086735,2435,2435,2435,2435,0
|
|
20231129,191500,138086735,2435,2435,2435,2435,0
|
|
20231129,191400,138086735,2435,2435,2435,2435,0
|
|
20231129,191300,138086735,2435,2435,2435,2435,0
|
|
20231129,191200,138086735,2435,2435,2435,2435,5140
|
|
20231129,191100,138086735,2435,2435,2435,2435,0
|
|
20231129,191000,138086735,2435,2435,2435,2435,0
|
|
20231129,190900,138086735,2435,2435,2435,2435,0
|
|
20231129,190800,138086735,2435,2435,2435,2435,0
|
|
20231129,190700,138086735,2435,2435,2435,2435,0
|
|
20231129,190600,138086735,2435,2435,2435,2435,0
|
|
20231129,190500,138086735,2435,2435,2435,2435,0
|
|
20231129,190400,138086735,2435,2435,2435,2435,0
|
|
20231129,190300,138086735,2435,2435,2435,2435,0
|
|
20231129,190200,138086735,2435,2435,2435,2435,0
|
|
20231129,190100,138086735,2435,2435,2435,2435,0
|
|
20231129,190000,138086735,2435,2435,2435,2435,0
|
|
20231129,185900,138086735,2435,2435,2435,2435,0
|
|
20231129,185800,138086735,2435,2435,2435,2435,0
|
|
20231129,185700,138086735,2435,2435,2435,2435,0
|
|
20231129,185600,138086735,2435,2435,2435,2435,0
|
|
20231129,185500,138086735,2435,2435,2435,2435,0
|
|
20231129,185400,138086735,2435,2435,2435,2435,0
|
|
20231129,185300,138086735,2435,2435,2435,2435,0
|
|
20231129,185200,138086735,2435,2435,2435,2435,0
|
|
20231129,185100,138086735,2435,2435,2435,2435,0
|
|
20231129,185000,138086735,2435,2435,2435,2435,0
|
|
20231129,184900,138086735,2435,2435,2435,2435,0
|
|
20231129,184800,138086735,2435,2435,2435,2435,0
|
|
20231129,184700,138086735,2435,2435,2435,2435,0
|
|
20231129,184600,138086735,2435,2435,2435,2435,0
|
|
20231129,184500,138086735,2435,2435,2435,2435,0
|
|
20231129,184400,138086735,2435,2435,2435,2435,0
|
|
20231129,184300,138086735,2435,2435,2435,2435,0
|
|
20231129,184200,138086735,2435,2435,2435,2435,5140
|
|
20231129,184100,138086735,2435,2435,2435,2435,0
|
|
20231129,184000,138086735,2435,2435,2435,2435,0
|
|
20231129,183900,138086735,2435,2435,2435,2435,0
|
|
20231129,183800,138086735,2435,2435,2435,2435,0
|
|
20231129,183700,138086735,2435,2435,2435,2435,0
|
|
20231129,183600,138086735,2435,2435,2435,2435,0
|
|
20231129,183500,138086735,2435,2435,2435,2435,0
|
|
20231129,183400,138086735,2435,2435,2435,2435,0
|
|
20231129,183300,138086735,2435,2435,2435,2435,0
|
|
20231129,183200,138086735,2435,2435,2435,2435,0
|
|
20231129,183100,138086735,2435,2435,2435,2435,0
|
|
20231129,183000,138086735,2435,2435,2435,2435,0
|
|
20231129,182900,138086735,2435,2435,2435,2435,0
|
|
20231129,182800,138086735,2435,2435,2435,2435,0
|
|
20231129,182700,138086735,2435,2435,2435,2435,0
|
|
20231129,182600,138086735,2435,2435,2435,2435,0
|
|
20231129,182500,138086735,2435,2435,2435,2435,0
|
|
20231129,182400,138086735,2435,2435,2435,2435,0
|
|
20231129,182300,138086735,2435,2435,2435,2435,0
|
|
20231129,182200,138086735,2435,2435,2435,2435,0
|
|
20231129,182100,138086735,2435,2435,2435,2435,0
|
|
20231129,182000,138086735,2435,2435,2435,2435,0
|
|
20231129,181900,138086735,2435,2435,2435,2435,0
|
|
20231129,181800,138086735,2435,2435,2435,2435,0
|
|
20231129,181700,138086735,2435,2435,2435,2435,0
|
|
20231129,181600,138086735,2435,2435,2435,2435,0
|
|
20231129,181500,138086735,2435,2435,2435,2435,0
|
|
20231129,181400,138086735,2435,2435,2435,2435,0
|
|
20231129,181300,138086735,2435,2435,2435,2435,0
|
|
20231129,181200,138086735,2435,2435,2435,2435,5140
|
|
20231129,181100,138086735,2435,2435,2435,2435,0
|
|
20231129,181000,138086735,2435,2435,2435,2435,0
|
|
20231129,180900,138086735,2435,2435,2435,2435,0
|
|
20231129,180800,138086735,2435,2435,2435,2435,0
|
|
20231129,180700,138086735,2435,2435,2435,2435,0
|
|
20231129,180600,138086735,2435,2435,2435,2435,0
|
|
20231129,180500,138086735,2435,2435,2435,2435,0
|
|
20231129,180400,138086735,2435,2435,2435,2435,0
|
|
20231129,180300,138086735,2435,2435,2435,2435,0
|
|
20231129,180200,138086735,2435,2435,2435,2435,0
|
|
20231129,180100,138086735,2435,2435,2435,2435,0
|
|
20231129,180000,138086735,2435,2435,2435,2435,0
|
|
20231129,175900,138086735,2435,2435,2435,2435,0
|
|
20231129,175800,138086735,2435,2435,2435,2435,0
|
|
20231129,175700,138086735,2435,2435,2435,2435,0
|
|
20231129,175600,138086735,2435,2435,2435,2435,0
|
|
20231129,175500,138086735,2435,2435,2435,2435,0
|
|
20231129,175400,138086735,2435,2435,2435,2435,0
|
|
20231129,175300,138086735,2435,2435,2435,2435,0
|
|
20231129,175200,138086735,2435,2435,2435,2435,0
|
|
20231129,175100,138086735,2435,2435,2435,2435,0
|
|
20231129,175000,138086735,2435,2435,2435,2435,0
|
|
20231129,174900,138086735,2435,2435,2435,2435,0
|
|
20231129,174800,138086735,2435,2435,2435,2435,0
|
|
20231129,174700,138086735,2435,2435,2435,2435,0
|
|
20231129,174600,138086735,2435,2435,2435,2435,0
|
|
20231129,174500,138086735,2435,2435,2435,2435,0
|
|
20231129,174400,138086735,2435,2435,2435,2435,0
|
|
20231129,174300,138086735,2435,2435,2435,2435,0
|
|
20231129,174200,138086735,2435,2435,2435,2435,5140
|
|
20231129,174100,138086735,2435,2435,2435,2435,0
|
|
20231129,174000,138086735,2435,2435,2435,2435,0
|
|
20231129,173900,138086735,2435,2435,2435,2435,0
|
|
20231129,173800,138086735,2435,2435,2435,2435,0
|
|
20231129,173700,138086735,2435,2435,2435,2435,0
|
|
20231129,173600,138086735,2435,2435,2435,2435,0
|
|
20231129,173500,138086735,2435,2435,2435,2435,0
|
|
20231129,173400,138086735,2435,2435,2435,2435,0
|
|
20231129,173300,138086735,2435,2435,2435,2435,0
|
|
20231129,173200,138086735,2435,2435,2435,2435,0
|
|
20231129,173100,138086735,2435,2435,2435,2435,0
|
|
20231129,173000,138086735,2435,2435,2435,2435,0
|
|
20231129,172900,138086735,2435,2435,2435,2435,0
|
|
20231129,172800,138086735,2435,2435,2435,2435,0
|
|
20231129,172700,138086735,2435,2435,2435,2435,0
|
|
20231129,172600,138086735,2435,2435,2435,2435,0
|
|
20231129,172500,138086735,2435,2435,2435,2435,0
|
|
20231129,172400,138086735,2435,2435,2435,2435,0
|
|
20231129,172300,138086735,2435,2435,2435,2435,0
|
|
20231129,172200,138086735,2435,2435,2435,2435,0
|
|
20231129,172100,138086735,2435,2435,2435,2435,0
|
|
20231129,172000,138086735,2435,2435,2435,2435,0
|
|
20231129,171900,138086735,2435,2435,2435,2435,0
|
|
20231129,171800,138086735,2435,2435,2435,2435,0
|
|
20231129,171700,138086735,2435,2435,2435,2435,0
|
|
20231129,171600,138086735,2435,2435,2435,2435,0
|
|
20231129,171500,138086735,2435,2435,2435,2435,0
|
|
20231129,171400,138086735,2435,2435,2435,2435,0
|
|
20231129,171300,138086735,2435,2435,2435,2435,0
|
|
20231129,171200,138086735,2435,2435,2435,2435,5140
|
|
20231129,171100,138086735,2435,2435,2435,2435,0
|
|
20231129,171000,138086735,2435,2435,2435,2435,0
|
|
20231129,170900,138086735,2435,2435,2435,2435,0
|
|
20231129,170800,138086735,2435,2435,2435,2435,0
|
|
20231129,170700,138086735,2435,2435,2435,2435,0
|
|
20231129,170600,138086735,2435,2435,2435,2435,0
|
|
20231129,170500,138086735,2435,2435,2435,2435,0
|
|
20231129,170400,138086735,2435,2435,2435,2435,0
|
|
20231129,170300,138086735,2435,2435,2435,2435,0
|
|
20231129,170200,138086735,2435,2435,2435,2435,0
|
|
20231129,170100,138086735,2435,2435,2435,2435,0
|
|
20231129,170000,138086735,2435,2435,2435,2435,0
|
|
20231129,165900,138086735,2435,2435,2435,2435,0
|
|
20231129,165800,138086735,2435,2435,2435,2435,0
|
|
20231129,165700,138086735,2435,2435,2435,2435,0
|
|
20231129,165600,138086735,2435,2435,2435,2435,0
|
|
20231129,165500,138086735,2435,2435,2435,2435,0
|
|
20231129,165400,138086735,2435,2435,2435,2435,0
|
|
20231129,165300,138086735,2435,2435,2435,2435,0
|
|
20231129,165200,138086735,2435,2435,2435,2435,0
|
|
20231129,165100,138086735,2435,2435,2435,2435,0
|
|
20231129,165000,138086735,2435,2435,2435,2435,0
|
|
20231129,164900,138086735,2435,2435,2435,2435,0
|
|
20231129,164800,138086735,2435,2435,2435,2435,0
|
|
20231129,164700,138086735,2435,2435,2435,2435,0
|
|
20231129,164600,138086735,2435,2435,2435,2435,0
|
|
20231129,164500,138086735,2435,2435,2435,2435,0
|
|
20231129,164400,138086735,2435,2435,2435,2435,0
|
|
20231129,164300,138086735,2435,2435,2435,2435,0
|
|
20231129,164200,138086735,2435,2435,2435,2435,5140
|
|
20231129,164100,138086735,2435,2435,2435,2435,0
|
|
20231129,164000,138086735,2435,2435,2435,2435,0
|
|
20231129,163900,138086735,2435,2435,2435,2435,0
|
|
20231129,163800,138086735,2435,2435,2435,2435,0
|
|
20231129,163700,138086735,2435,2435,2435,2435,0
|
|
20231129,163600,138086735,2435,2435,2435,2435,0
|
|
20231129,163500,138086735,2435,2435,2435,2435,0
|
|
20231129,163400,138086735,2435,2435,2435,2435,0
|
|
20231129,163300,138086735,2435,2435,2435,2435,0
|
|
20231129,163200,138086735,2435,2435,2435,2435,0
|
|
20231129,163100,138086735,2435,2435,2435,2435,0
|
|
20231129,163000,138086735,2435,2435,2435,2435,0
|
|
20231129,162900,138086735,2435,2435,2435,2435,0
|
|
20231129,162800,138086735,2435,2435,2435,2435,0
|
|
20231129,162700,138086735,2435,2435,2435,2435,0
|
|
20231129,162600,138086735,2435,2435,2435,2435,0
|
|
20231129,162500,138086735,2435,2435,2435,2435,0
|
|
20231129,162400,138086735,2435,2435,2435,2435,0
|
|
20231129,162300,138086735,2435,2435,2435,2435,0
|
|
20231129,162200,138086735,2435,2435,2435,2435,0
|
|
20231129,162100,138086735,2435,2435,2435,2435,0
|
|
20231129,162000,138086735,2435,2435,2435,2435,0
|
|
20231129,161900,138086735,2435,2435,2435,2435,0
|
|
20231129,161800,138086735,2435,2435,2435,2435,0
|
|
20231129,161700,138086735,2435,2435,2435,2435,0
|
|
20231129,161600,138086735,2435,2435,2435,2435,0
|
|
20231129,161500,138086735,2435,2435,2435,2435,0
|
|
20231129,161400,138086735,2435,2435,2435,2435,0
|
|
20231129,161300,138086735,2435,2435,2435,2435,0
|
|
20231129,161200,138086735,2435,2435,2435,2435,5140
|
|
20231129,161100,138086735,2435,2435,2435,2435,0
|
|
20231129,161000,138086735,2435,2435,2435,2435,0
|
|
20231129,160900,138086735,2435,2435,2435,2435,0
|
|
20231129,160800,138086735,2435,2435,2435,2435,0
|
|
20231129,160700,138086735,2435,2435,2435,2435,0
|
|
20231129,160600,138086735,2435,2435,2435,2435,0
|
|
20231129,160500,138086735,2435,2435,2435,2435,0
|
|
20231129,160400,138086735,2435,2435,2435,2435,0
|
|
20231129,160300,138086735,2435,2435,2435,2435,0
|
|
20231129,160200,138086735,2435,2435,2435,2435,0
|
|
20231129,160100,138086735,2435,2435,2435,2435,0
|
|
20231129,160000,138086735,2435,2435,2435,2435,0
|
|
20231129,155900,138086735,2435,2435,2435,2435,0
|
|
20231129,155800,138086735,2435,2435,2435,2435,0
|
|
20231129,155700,138086735,2435,2435,2435,2435,0
|
|
20231129,155600,138086735,2435,2435,2435,2435,0
|
|
20231129,155500,138086735,2435,2435,2435,2435,0
|
|
20231129,155400,138086735,2435,2435,2435,2435,0
|
|
20231129,155300,138086735,2435,2435,2435,2435,0
|
|
20231129,155200,138086735,2435,2435,2435,2435,0
|
|
20231129,155100,138086735,2435,2435,2435,2435,0
|
|
20231129,155000,138086735,2435,2435,2435,2435,0
|
|
20231129,154900,138086735,2435,2435,2435,2435,0
|
|
20231129,154800,138086735,2435,2435,2435,2435,0
|
|
20231129,154700,138086735,2435,2435,2435,2435,0
|
|
20231129,154600,138086735,2435,2435,2435,2435,0
|
|
20231129,154500,138086735,2435,2435,2435,2435,0
|
|
20231129,154400,138086735,2435,2435,2435,2435,0
|
|
20231129,154300,138086735,2435,2435,2435,2435,0
|
|
20231129,154200,138086735,2435,2435,2435,2435,5140
|
|
20231129,154100,138086735,2435,2435,2435,2435,0
|
|
20231129,154000,138086735,2435,2435,2435,2435,0
|
|
20231129,153900,138086735,2435,2435,2435,2435,0
|
|
20231129,153800,138086735,2435,2435,2435,2435,0
|
|
20231129,153700,138086735,2435,2435,2435,2435,0
|
|
20231129,153600,138086735,2435,2435,2435,2435,0
|
|
20231129,153500,138086735,2435,2435,2435,2435,0
|
|
20231129,153400,138086735,2435,2435,2435,2435,0
|
|
20231129,153300,138086735,2435,2435,2435,2435,0
|
|
20231129,153200,138086735,2435,2435,2435,2435,0
|
|
20231129,153100,138086735,2435,2435,2435,2435,0
|
|
20231129,153000,138086735,2435,2435,2435,2435,5140
|
|
20231129,152900,125570835,2455,2455,2455,2455,0
|
|
20231129,152800,125570835,2455,2455,2455,2455,0
|
|
20231129,152700,125570835,2455,2455,2455,2455,0
|
|
20231129,152600,125570835,2455,2455,2455,2455,0
|
|
20231129,152500,125570835,2455,2455,2455,2455,0
|
|
20231129,152400,125570835,2455,2455,2455,2455,0
|
|
20231129,152300,125570835,2455,2455,2455,2455,0
|
|
20231129,152200,125570835,2455,2455,2455,2455,0
|
|
20231129,152100,125570835,2455,2455,2455,2455,0
|
|
20231129,152000,125570835,2455,2455,2455,2455,0
|
|
20231129,151900,125570835,2455,2435,2455,2435,19
|
|
20231129,151800,125524530,2440,2450,2455,2440,1633
|
|
20231129,151700,121539845,2455,2455,2455,2455,0
|
|
20231129,151600,121539845,2455,2455,2455,2455,70
|
|
20231129,151500,121367995,2455,2450,2455,2450,234
|
|
20231129,151400,120794625,2455,2455,2455,2455,0
|
|
20231129,151300,120794625,2455,2455,2455,2455,0
|
|
20231129,151200,120794625,2455,2455,2455,2455,1
|
|
20231129,151100,120792170,2455,2455,2455,2455,1
|
|
20231129,151000,120789715,2455,2455,2455,2455,54
|
|
20231129,150900,120657145,2445,2445,2445,2445,0
|
|
20231129,150800,120657145,2445,2445,2445,2445,1
|
|
20231129,150700,120654700,2455,2455,2455,2455,0
|
|
20231129,150600,120654700,2455,2455,2455,2455,0
|
|
20231129,150500,120654700,2455,2450,2455,2450,2
|
|
20231129,150400,120649795,2455,2455,2455,2455,0
|
|
20231129,150300,120649795,2455,2455,2455,2455,0
|
|
20231129,150200,120649795,2455,2455,2455,2455,0
|
|
20231129,150100,120649795,2455,2455,2455,2455,0
|
|
20231129,150000,120649795,2455,2455,2455,2455,0
|
|
20231129,145900,120649795,2455,2440,2455,2440,11
|
|
20231129,145800,120622940,2450,2445,2450,2445,151
|
|
20231129,145700,120252995,2450,2450,2450,2450,0
|
|
20231129,145600,120252995,2450,2450,2450,2450,10
|
|
20231129,145500,120228495,2450,2440,2450,2440,4
|
|
20231129,145400,120218725,2455,2455,2455,2455,0
|
|
20231129,145300,120218725,2455,2455,2455,2455,0
|
|
20231129,145200,120218725,2455,2455,2455,2455,0
|
|
20231129,145100,120218725,2455,2455,2455,2455,0
|
|
20231129,145000,120218725,2455,2455,2455,2455,0
|
|
20231129,144900,120218725,2455,2455,2455,2455,19
|
|
20231129,144800,120172080,2455,2440,2455,2440,198
|
|
20231129,144700,119686805,2450,2450,2450,2450,0
|
|
20231129,144600,119686805,2450,2450,2450,2450,0
|
|
20231129,144500,119686805,2450,2450,2450,2450,1
|
|
20231129,144400,119684355,2450,2450,2450,2450,0
|
|
20231129,144300,119684355,2450,2450,2450,2450,0
|
|
20231129,144200,119684355,2450,2450,2450,2450,0
|
|
20231129,144100,119684355,2450,2450,2450,2450,0
|
|
20231129,144000,119684355,2450,2450,2450,2450,0
|
|
20231129,143900,119684355,2450,2455,2455,2435,104
|
|
20231129,143800,119430545,2455,2455,2455,2440,3
|
|
20231129,143700,119423195,2445,2445,2445,2445,401
|
|
20231129,143600,118442750,2455,2455,2455,2455,0
|
|
20231129,143500,118442750,2455,2455,2455,2455,0
|
|
20231129,143400,118442750,2455,2455,2455,2455,3
|
|
20231129,143300,118435385,2455,2455,2455,2455,0
|
|
20231129,143200,118435385,2455,2455,2455,2455,0
|
|
20231129,143100,118435385,2455,2440,2455,2440,361
|
|
20231129,143000,117554530,2455,2455,2455,2455,0
|
|
20231129,142900,117554530,2455,2455,2455,2455,0
|
|
20231129,142800,117554530,2455,2455,2455,2455,0
|
|
20231129,142700,117554530,2455,2455,2455,2455,0
|
|
20231129,142600,117554530,2455,2455,2455,2455,0
|
|
20231129,142500,117554530,2455,2455,2455,2455,0
|
|
20231129,142400,117554530,2455,2455,2455,2455,1
|
|
20231129,142300,117552075,2460,2460,2460,2460,0
|
|
20231129,142200,117552075,2460,2460,2460,2460,0
|
|
20231129,142100,117552075,2460,2460,2460,2460,4
|
|
20231129,142000,117542235,2460,2460,2460,2460,1
|
|
20231129,141900,117539775,2460,2455,2460,2455,1000
|
|
20231129,141800,115080280,2460,2460,2460,2435,415
|
|
20231129,141700,114066435,2460,2460,2460,2460,0
|
|
20231129,141600,114066435,2460,2460,2460,2460,3
|
|
20231129,141500,114059055,2460,2460,2460,2460,0
|
|
20231129,141400,114059055,2460,2460,2460,2460,0
|
|
20231129,141300,114059055,2460,2445,2460,2445,202
|
|
20231129,141200,113565150,2450,2460,2460,2450,126
|
|
20231129,141100,113256430,2460,2460,2460,2460,40
|
|
20231129,141000,113158030,2460,2455,2460,2455,284
|
|
20231129,140900,112459755,2460,2460,2460,2460,0
|
|
20231129,140800,112459755,2460,2460,2460,2460,0
|
|
20231129,140700,112459755,2460,2460,2460,2460,0
|
|
20231129,140600,112459755,2460,2460,2460,2460,1
|
|
20231129,140500,112457295,2450,2450,2450,2450,0
|
|
20231129,140400,112457295,2450,2450,2450,2450,1
|
|
20231129,140300,112454845,2455,2455,2455,2455,301
|
|
20231129,140200,111715890,2465,2465,2465,2465,1
|
|
20231129,140100,111713425,2465,2465,2465,2465,0
|
|
20231129,140000,111713425,2465,2465,2465,2465,0
|
|
20231129,135900,111713425,2465,2465,2465,2465,0
|
|
20231129,135800,111713425,2465,2465,2465,2465,0
|
|
20231129,135700,111713425,2465,2465,2465,2465,2000
|
|
20231129,135600,106783425,2465,2465,2465,2465,0
|
|
20231129,135500,106783425,2465,2465,2465,2465,5
|
|
20231129,135400,106771100,2465,2465,2465,2465,95
|
|
20231129,135300,106536925,2465,2465,2465,2465,0
|
|
20231129,135200,106536925,2465,2465,2465,2465,1
|
|
20231129,135100,106534460,2460,2460,2460,2460,5
|
|
20231129,135000,106522160,2465,2465,2465,2465,1
|
|
20231129,134900,106519695,2465,2465,2465,2465,1
|
|
20231129,134800,106517230,2465,2465,2465,2465,0
|
|
20231129,134700,106517230,2465,2460,2465,2460,3
|
|
20231129,134600,106509845,2460,2460,2460,2460,2
|
|
20231129,134500,106504925,2465,2465,2465,2465,0
|
|
20231129,134400,106504925,2465,2460,2465,2460,2051
|
|
20231129,134300,101459460,2460,2460,2460,2460,0
|
|
20231129,134200,101459460,2460,2455,2460,2455,120
|
|
20231129,134100,101164360,2455,2455,2455,2455,0
|
|
20231129,134000,101164360,2455,2455,2455,2455,0
|
|
20231129,133900,101164360,2455,2455,2455,2455,0
|
|
20231129,133800,101164360,2455,2455,2455,2455,0
|
|
20231129,133700,101164360,2455,2455,2455,2455,0
|
|
20231129,133600,101164360,2455,2455,2455,2455,0
|
|
20231129,133500,101164360,2455,2445,2455,2445,201
|
|
20231129,133400,100672905,2455,2455,2455,2455,0
|
|
20231129,133300,100672905,2455,2455,2455,2455,1
|
|
20231129,133200,100670450,2445,2450,2450,2445,11
|
|
20231129,133100,100643530,2455,2455,2455,2455,0
|
|
20231129,133000,100643530,2455,2455,2455,2455,0
|
|
20231129,132900,100643530,2455,2455,2455,2455,0
|
|
20231129,132800,100643530,2455,2455,2455,2455,0
|
|
20231129,132700,100643530,2455,2455,2455,2455,0
|
|
20231129,132600,100643530,2455,2455,2455,2455,0
|
|
20231129,132500,100643530,2455,2455,2455,2455,993
|
|
20231129,132400,98205715,2455,2450,2455,2450,28
|
|
20231129,132300,98137110,2450,2450,2450,2450,0
|
|
20231129,132200,98137110,2450,2450,2450,2450,0
|
|
20231129,132100,98137110,2450,2450,2450,2450,123
|
|
20231129,132000,97835760,2455,2455,2455,2455,0
|
|
20231129,131900,97835760,2455,2455,2455,2455,0
|
|
20231129,131800,97835760,2455,2455,2455,2455,0
|
|
20231129,131700,97835760,2455,2455,2455,2455,0
|
|
20231129,131600,97835760,2455,2455,2455,2455,0
|
|
20231129,131500,97835760,2455,2455,2455,2455,1
|
|
20231129,131400,97833305,2460,2450,2460,2450,8
|
|
20231129,131300,97813685,2450,2450,2450,2450,0
|
|
20231129,131200,97813685,2450,2450,2460,2450,38
|
|
20231129,131100,97720565,2450,2450,2460,2450,41
|
|
20231129,131000,97620075,2445,2445,2460,2445,229
|
|
20231129,130900,97057945,2445,2455,2455,2445,496
|
|
20231129,130800,95842385,2445,2445,2445,2445,0
|
|
20231129,130700,95842385,2445,2445,2455,2445,205
|
|
20231129,130600,95341135,2445,2445,2445,2445,0
|
|
20231129,130500,95341135,2445,2445,2445,2445,0
|
|
20231129,130400,95341135,2445,2450,2450,2445,3
|
|
20231129,130300,95333790,2450,2450,2450,2450,6
|
|
20231129,130200,95319090,2445,2445,2445,2445,0
|
|
20231129,130100,95319090,2445,2445,2445,2445,103
|
|
20231129,130000,95067255,2445,2445,2445,2445,0
|
|
20231129,125900,95067255,2445,2445,2445,2445,1
|
|
20231129,125800,95064810,2455,2450,2455,2450,20
|
|
20231129,125700,95015795,2445,2450,2450,2445,3
|
|
20231129,125600,95008450,2445,2445,2445,2445,0
|
|
20231129,125500,95008450,2445,2445,2445,2445,0
|
|
20231129,125400,95008450,2445,2445,2445,2445,1
|
|
20231129,125300,95006005,2455,2445,2455,2445,151
|
|
20231129,125200,94635310,2455,2455,2455,2455,1
|
|
20231129,125100,94632855,2445,2455,2455,2445,4
|
|
20231129,125000,94623055,2445,2445,2445,2445,1
|
|
20231129,124900,94620610,2460,2460,2460,2460,0
|
|
20231129,124800,94620610,2460,2460,2460,2460,0
|
|
20231129,124700,94620610,2460,2460,2460,2460,0
|
|
20231129,124600,94620610,2460,2460,2460,2460,0
|
|
20231129,124500,94620610,2460,2460,2460,2460,0
|
|
20231129,124400,94620610,2460,2460,2460,2460,0
|
|
20231129,124300,94620610,2460,2455,2460,2455,6
|
|
20231129,124200,94605875,2460,2460,2460,2460,0
|
|
20231129,124100,94605875,2460,2460,2460,2460,0
|
|
20231129,124000,94605875,2460,2460,2460,2460,0
|
|
20231129,123900,94605875,2460,2460,2460,2460,100
|
|
20231129,123800,94359875,2460,2460,2460,2460,0
|
|
20231129,123700,94359875,2460,2460,2460,2460,0
|
|
20231129,123600,94359875,2460,2460,2460,2460,0
|
|
20231129,123500,94359875,2460,2460,2460,2460,1
|
|
20231129,123400,94357415,2460,2460,2460,2460,0
|
|
20231129,123300,94357415,2460,2460,2460,2460,0
|
|
20231129,123200,94357415,2460,2460,2460,2460,1
|
|
20231129,123100,94354955,2455,2455,2460,2455,94
|
|
20231129,123000,94124180,2455,2455,2455,2455,0
|
|
20231129,122900,94124180,2455,2450,2455,2450,316
|
|
20231129,122800,93348405,2450,2450,2450,2450,10
|
|
20231129,122700,93323905,2455,2455,2455,2455,0
|
|
20231129,122600,93323905,2455,2455,2455,2455,0
|
|
20231129,122500,93323905,2455,2455,2455,2455,0
|
|
20231129,122400,93323905,2455,2455,2455,2455,3
|
|
20231129,122300,93316540,2455,2455,2455,2455,0
|
|
20231129,122200,93316540,2455,2455,2455,2455,10
|
|
20231129,122100,93291990,2455,2455,2455,2455,0
|
|
20231129,122000,93291990,2455,2455,2455,2455,0
|
|
20231129,121900,93291990,2455,2455,2455,2455,0
|
|
20231129,121800,93291990,2455,2455,2455,2455,0
|
|
20231129,121700,93291990,2455,2455,2455,2455,1
|
|
20231129,121600,93289535,2455,2455,2455,2455,0
|
|
20231129,121500,93289535,2455,2445,2455,2445,307
|
|
20231129,121400,92538900,2455,2455,2455,2455,0
|
|
20231129,121300,92538900,2455,2455,2455,2455,0
|
|
20231129,121200,92538900,2455,2455,2455,2455,0
|
|
20231129,121100,92538900,2455,2455,2455,2455,0
|
|
20231129,121000,92538900,2455,2455,2455,2455,5
|
|
20231129,120900,92526625,2455,2455,2455,2455,0
|
|
20231129,120800,92526625,2455,2450,2455,2450,285
|
|
20231129,120700,91826955,2450,2450,2450,2450,0
|
|
20231129,120600,91826955,2450,2450,2450,2450,151
|
|
20231129,120500,91457005,2445,2445,2445,2445,230
|
|
20231129,120400,90894655,2450,2450,2450,2450,369
|
|
20231129,120300,89990605,2460,2460,2460,2460,0
|
|
20231129,120200,89990605,2460,2460,2460,2460,0
|
|
20231129,120100,89990605,2460,2460,2460,2460,0
|
|
20231129,120000,89990605,2460,2460,2460,2460,236
|
|
20231129,115900,89410045,2460,2460,2460,2460,0
|
|
20231129,115800,89410045,2460,2460,2460,2460,0
|
|
20231129,115700,89410045,2460,2460,2460,2460,0
|
|
20231129,115600,89410045,2460,2455,2460,2455,2
|
|
20231129,115500,89405130,2450,2450,2450,2450,0
|
|
20231129,115400,89405130,2450,2450,2450,2450,0
|
|
20231129,115300,89405130,2450,2450,2450,2450,0
|
|
20231129,115200,89405130,2450,2460,2460,2450,99
|
|
20231129,115100,89162080,2450,2460,2460,2450,240
|
|
20231129,115000,88572690,2460,2460,2460,2460,182
|
|
20231129,114900,88124970,2455,2455,2455,2455,0
|
|
20231129,114800,88124970,2455,2455,2455,2455,0
|
|
20231129,114700,88124970,2455,2455,2455,2455,7
|
|
20231129,114600,88107785,2455,2455,2455,2455,0
|
|
20231129,114500,88107785,2455,2455,2455,2455,0
|
|
20231129,114400,88107785,2455,2455,2455,2455,0
|
|
20231129,114300,88107785,2455,2450,2455,2450,300
|
|
20231129,114200,87371785,2455,2455,2455,2455,0
|
|
20231129,114100,87371785,2455,2455,2455,2455,73
|
|
20231129,114000,87192570,2460,2460,2460,2460,1
|
|
20231129,113900,87190110,2455,2455,2455,2455,0
|
|
20231129,113800,87190110,2455,2455,2455,2455,0
|
|
20231129,113700,87190110,2455,2455,2455,2455,0
|
|
20231129,113600,87190110,2455,2455,2455,2455,109
|
|
20231129,113500,86922515,2460,2460,2460,2460,0
|
|
20231129,113400,86922515,2460,2450,2460,2450,6
|
|
20231129,113300,86907805,2455,2455,2460,2455,11
|
|
20231129,113200,86880795,2455,2455,2455,2455,10
|
|
20231129,113100,86856245,2450,2450,2450,2450,0
|
|
20231129,113000,86856245,2450,2450,2450,2450,898
|
|
20231129,112900,84656145,2450,2460,2460,2450,2
|
|
20231129,112800,84651235,2460,2460,2460,2460,0
|
|
20231129,112700,84651235,2460,2460,2460,2460,0
|
|
20231129,112600,84651235,2460,2460,2460,2460,100
|
|
20231129,112500,84405235,2460,2460,2460,2460,0
|
|
20231129,112400,84405235,2460,2460,2460,2460,1
|
|
20231129,112300,84402775,2455,2455,2455,2455,0
|
|
20231129,112200,84402775,2455,2455,2455,2455,123
|
|
20231129,112100,84100810,2460,2460,2460,2460,0
|
|
20231129,112000,84100810,2460,2460,2460,2460,0
|
|
20231129,111900,84100810,2460,2460,2460,2460,36
|
|
20231129,111800,84012250,2465,2465,2465,2465,0
|
|
20231129,111700,84012250,2465,2460,2465,2460,516
|
|
20231129,111600,82742880,2455,2455,2455,2455,50
|
|
20231129,111500,82620130,2455,2455,2455,2455,182
|
|
20231129,111400,82173320,2455,2455,2455,2455,0
|
|
20231129,111300,82173320,2455,2455,2455,2455,6
|
|
20231129,111200,82158590,2455,2455,2455,2455,12
|
|
20231129,111100,82129130,2455,2455,2455,2455,285
|
|
20231129,111000,81429455,2455,2455,2455,2455,0
|
|
20231129,110900,81429455,2455,2455,2455,2455,0
|
|
20231129,110800,81429455,2455,2455,2455,2455,0
|
|
20231129,110700,81429455,2455,2455,2455,2455,284
|
|
20231129,110600,80732235,2450,2450,2450,2450,1
|
|
20231129,110500,80729785,2455,2455,2455,2455,2431
|
|
20231129,110400,74761680,2455,2455,2455,2455,594
|
|
20231129,110300,73303410,2455,2455,2455,2455,0
|
|
20231129,110200,73303410,2455,2455,2455,2455,102
|
|
20231129,110100,73053000,2450,2450,2450,2450,31
|
|
20231129,110000,72977050,2450,2445,2450,2445,687
|
|
20231129,105900,71294400,2445,2445,2445,2445,0
|
|
20231129,105800,71294400,2445,2445,2445,2445,1
|
|
20231129,105700,71291955,2435,2435,2435,2435,0
|
|
20231129,105600,71291955,2435,2445,2445,2435,122
|
|
20231129,105500,70993885,2445,2445,2445,2445,0
|
|
20231129,105400,70993885,2445,2445,2445,2445,0
|
|
20231129,105300,70993885,2445,2445,2445,2445,0
|
|
20231129,105200,70993885,2445,2445,2445,2445,0
|
|
20231129,105100,70993885,2445,2445,2445,2445,0
|
|
20231129,105000,70993885,2445,2445,2445,2445,100
|
|
20231129,104900,70749385,2450,2450,2450,2450,0
|
|
20231129,104800,70749385,2450,2450,2450,2450,0
|
|
20231129,104700,70749385,2450,2450,2450,2450,0
|
|
20231129,104600,70749385,2450,2450,2450,2450,0
|
|
20231129,104500,70749385,2450,2450,2450,2450,0
|
|
20231129,104400,70749385,2450,2445,2450,2445,120
|
|
20231129,104300,70455400,2445,2445,2445,2445,0
|
|
20231129,104200,70455400,2445,2445,2445,2445,0
|
|
20231129,104100,70455400,2445,2445,2445,2445,2
|
|
20231129,104000,70450510,2445,2445,2445,2445,0
|
|
20231129,103900,70450510,2445,2445,2445,2445,213
|
|
20231129,103800,69929725,2445,2445,2445,2445,1
|
|
20231129,103700,69927280,2450,2450,2450,2450,0
|
|
20231129,103600,69927280,2450,2450,2450,2450,30
|
|
20231129,103500,69853780,2445,2445,2445,2445,200
|
|
20231129,103400,69364780,2445,2445,2445,2445,0
|
|
20231129,103300,69364780,2445,2445,2445,2445,0
|
|
20231129,103200,69364780,2445,2445,2445,2445,168
|
|
20231129,103100,68954020,2445,2445,2445,2445,101
|
|
20231129,103000,68707075,2440,2440,2440,2440,237
|
|
20231129,102900,68128795,2435,2435,2435,2435,390
|
|
20231129,102800,67179145,2440,2440,2440,2440,785
|
|
20231129,102700,65263745,2440,2440,2440,2440,329
|
|
20231129,102600,64460985,2440,2440,2440,2440,975
|
|
20231129,102500,62081985,2410,2410,2410,2410,0
|
|
20231129,102400,62081985,2410,2440,2440,2410,15000
|
|
20231129,102300,25925390,2445,2445,2445,2445,0
|
|
20231129,102200,25925390,2445,2445,2445,2445,0
|
|
20231129,102100,25925390,2445,2445,2445,2445,0
|
|
20231129,102000,25925390,2445,2445,2445,2445,0
|
|
20231129,101900,25925390,2445,2445,2445,2445,0
|
|
20231129,101800,25925390,2445,2445,2445,2445,1
|
|
20231129,101700,25922945,2445,2445,2445,2445,0
|
|
20231129,101600,25922945,2445,2445,2445,2445,0
|
|
20231129,101500,25922945,2445,2445,2445,2445,0
|
|
20231129,101400,25922945,2445,2445,2445,2445,0
|
|
20231129,101300,25922945,2445,2445,2445,2445,0
|
|
20231129,101200,25922945,2445,2445,2445,2445,0
|
|
20231129,101100,25922945,2445,2445,2445,2445,1
|
|
20231129,101000,25920500,2440,2440,2440,2440,38
|
|
20231129,100900,25827780,2440,2440,2440,2440,0
|
|
20231129,100800,25827780,2440,2440,2440,2440,0
|
|
20231129,100700,25827780,2440,2440,2440,2440,0
|
|
20231129,100600,25827780,2440,2435,2440,2435,285
|
|
20231129,100500,25132980,2430,2430,2430,2430,0
|
|
20231129,100400,25132980,2430,2430,2430,2430,0
|
|
20231129,100300,25132980,2430,2430,2430,2430,23
|
|
20231129,100200,25077090,2430,2430,2430,2430,0
|
|
20231129,100100,25077090,2430,2410,2430,2410,142
|
|
20231129,100000,24734430,2430,2430,2430,2430,0
|
|
20231129,095900,24734430,2430,2430,2430,2430,11
|
|
20231129,095800,24707700,2430,2415,2430,2415,287
|
|
20231129,095700,24014570,2430,2430,2430,2430,0
|
|
20231129,095600,24014570,2430,2430,2430,2430,0
|
|
20231129,095500,24014570,2430,2430,2430,2430,0
|
|
20231129,095400,24014570,2430,2430,2430,2430,1
|
|
20231129,095300,24012140,2420,2425,2425,2420,1148
|
|
20231129,095200,21233965,2430,2430,2430,2430,0
|
|
20231129,095100,21233965,2430,2430,2430,2430,4
|
|
20231129,095000,21224245,2430,2430,2430,2430,41
|
|
20231129,094900,21124615,2430,2430,2430,2430,3
|
|
20231129,094800,21117325,2430,2430,2430,2430,2
|
|
20231129,094700,21112465,2430,2430,2430,2430,1
|
|
20231129,094600,21110035,2445,2445,2445,2445,0
|
|
20231129,094500,21110035,2445,2445,2445,2445,8
|
|
20231129,094400,21090475,2445,2445,2445,2440,32
|
|
20231129,094300,21012245,2440,2440,2440,2440,75
|
|
20231129,094200,20829245,2440,2440,2440,2440,100
|
|
20231129,094100,20585245,2440,2440,2440,2440,101
|
|
20231129,094000,20338805,2440,2440,2440,2440,0
|
|
20231129,093900,20338805,2440,2440,2440,2440,0
|
|
20231129,093800,20338805,2440,2440,2440,2440,11
|
|
20231129,093700,20311965,2440,2440,2440,2440,0
|
|
20231129,093600,20311965,2440,2440,2440,2440,0
|
|
20231129,093500,20311965,2440,2440,2440,2440,0
|
|
20231129,093400,20311965,2440,2440,2440,2440,0
|
|
20231129,093300,20311965,2440,2425,2440,2425,579
|
|
20231129,093200,18907830,2425,2425,2425,2425,121
|
|
20231129,093100,18614405,2430,2430,2430,2430,1
|
|
20231129,093000,18611975,2430,2430,2430,2430,2
|
|
20231129,092900,18607115,2435,2435,2435,2435,348
|
|
20231129,092800,17759735,2445,2445,2445,2445,0
|
|
20231129,092700,17759735,2445,2445,2445,2445,0
|
|
20231129,092600,17759735,2445,2440,2445,2435,306
|
|
20231129,092500,17014610,2450,2450,2450,2450,0
|
|
20231129,092400,17014610,2450,2445,2450,2445,114
|
|
20231129,092300,16735315,2445,2445,2445,2435,142
|
|
20231129,092200,16388535,2445,2440,2445,2440,11
|
|
20231129,092100,16361690,2440,2440,2440,2440,2
|
|
20231129,092000,16356810,2450,2450,2450,2450,0
|
|
20231129,091900,16356810,2450,2455,2455,2450,10
|
|
20231129,091800,16332285,2460,2455,2460,2455,220
|
|
20231129,091700,15791090,2460,2460,2460,2460,2
|
|
20231129,091600,15786170,2455,2445,2455,2445,207
|
|
20231129,091500,15278040,2460,2460,2460,2460,0
|
|
20231129,091400,15278040,2460,2460,2460,2460,1
|
|
20231129,091300,15275580,2455,2445,2460,2445,495
|
|
20231129,091200,14061120,2450,2430,2450,2430,2000
|
|
20231129,091100,9189205,2430,2420,2430,2420,224
|
|
20231129,091000,8647085,2430,2425,2430,2420,204
|
|
20231129,090900,8152880,2425,2420,2425,2420,311
|
|
20231129,090800,7400205,2420,2420,2425,2420,218
|
|
20231129,090700,6872585,2430,2430,2430,2430,0
|
|
20231129,090600,6872585,2430,2430,2430,2430,16
|
|
20231129,090500,6833705,2435,2435,2435,2435,0
|
|
20231129,090400,6833705,2435,2435,2435,2435,0
|
|
20231129,090300,6833705,2435,2435,2435,2435,0
|
|
20231129,090200,6833705,2435,2420,2435,2390,2716
|
|
20231129,090100,302160,2440,2440,2440,2440,0
|
|
20231129,090000,302160,2440,2440,2440,2430,124
|