654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195100,131831980,2670,2670,2670,2670,1147
|
|
20231128,195000,131831980,2670,2670,2670,2670,0
|
|
20231128,194900,131831980,2670,2670,2670,2670,0
|
|
20231128,194800,131831980,2670,2670,2670,2670,0
|
|
20231128,194700,131831980,2670,2670,2670,2670,0
|
|
20231128,194600,131831980,2670,2670,2670,2670,0
|
|
20231128,194500,131831980,2670,2670,2670,2670,0
|
|
20231128,194400,131831980,2670,2670,2670,2670,0
|
|
20231128,194300,131831980,2670,2670,2670,2670,0
|
|
20231128,194200,131831980,2670,2670,2670,2670,0
|
|
20231128,194100,131831980,2670,2670,2670,2670,0
|
|
20231128,194000,131831980,2670,2670,2670,2670,0
|
|
20231128,193900,131831980,2670,2670,2670,2670,0
|
|
20231128,193800,131831980,2670,2670,2670,2670,0
|
|
20231128,193700,131831980,2670,2670,2670,2670,0
|
|
20231128,193600,131831980,2670,2670,2670,2670,0
|
|
20231128,193500,131831980,2670,2670,2670,2670,0
|
|
20231128,193400,131831980,2670,2670,2670,2670,0
|
|
20231128,193300,131831980,2670,2670,2670,2670,0
|
|
20231128,193200,131831980,2670,2670,2670,2670,0
|
|
20231128,193100,131831980,2670,2670,2670,2670,0
|
|
20231128,193000,131831980,2670,2670,2670,2670,0
|
|
20231128,192900,131831980,2670,2670,2670,2670,0
|
|
20231128,192800,131831980,2670,2670,2670,2670,0
|
|
20231128,192700,131831980,2670,2670,2670,2670,0
|
|
20231128,192600,131831980,2670,2670,2670,2670,0
|
|
20231128,192500,131831980,2670,2670,2670,2670,0
|
|
20231128,192400,131831980,2670,2670,2670,2670,0
|
|
20231128,192300,131831980,2670,2670,2670,2670,0
|
|
20231128,192200,131831980,2670,2670,2670,2670,0
|
|
20231128,192100,131831980,2670,2670,2670,2670,1147
|
|
20231128,192000,131831980,2670,2670,2670,2670,0
|
|
20231128,191900,131831980,2670,2670,2670,2670,0
|
|
20231128,191800,131831980,2670,2670,2670,2670,0
|
|
20231128,191700,131831980,2670,2670,2670,2670,0
|
|
20231128,191600,131831980,2670,2670,2670,2670,0
|
|
20231128,191500,131831980,2670,2670,2670,2670,0
|
|
20231128,191400,131831980,2670,2670,2670,2670,0
|
|
20231128,191300,131831980,2670,2670,2670,2670,0
|
|
20231128,191200,131831980,2670,2670,2670,2670,0
|
|
20231128,191100,131831980,2670,2670,2670,2670,0
|
|
20231128,191000,131831980,2670,2670,2670,2670,0
|
|
20231128,190900,131831980,2670,2670,2670,2670,0
|
|
20231128,190800,131831980,2670,2670,2670,2670,0
|
|
20231128,190700,131831980,2670,2670,2670,2670,0
|
|
20231128,190600,131831980,2670,2670,2670,2670,0
|
|
20231128,190500,131831980,2670,2670,2670,2670,0
|
|
20231128,190400,131831980,2670,2670,2670,2670,0
|
|
20231128,190300,131831980,2670,2670,2670,2670,0
|
|
20231128,190200,131831980,2670,2670,2670,2670,0
|
|
20231128,190100,131831980,2670,2670,2670,2670,0
|
|
20231128,190000,131831980,2670,2670,2670,2670,0
|
|
20231128,185900,131831980,2670,2670,2670,2670,0
|
|
20231128,185800,131831980,2670,2670,2670,2670,0
|
|
20231128,185700,131831980,2670,2670,2670,2670,0
|
|
20231128,185600,131831980,2670,2670,2670,2670,0
|
|
20231128,185500,131831980,2670,2670,2670,2670,0
|
|
20231128,185400,131831980,2670,2670,2670,2670,0
|
|
20231128,185300,131831980,2670,2670,2670,2670,0
|
|
20231128,185200,131831980,2670,2670,2670,2670,0
|
|
20231128,185100,131831980,2670,2670,2670,2670,1147
|
|
20231128,185000,131831980,2670,2670,2670,2670,0
|
|
20231128,184900,131831980,2670,2670,2670,2670,0
|
|
20231128,184800,131831980,2670,2670,2670,2670,0
|
|
20231128,184700,131831980,2670,2670,2670,2670,0
|
|
20231128,184600,131831980,2670,2670,2670,2670,0
|
|
20231128,184500,131831980,2670,2670,2670,2670,0
|
|
20231128,184400,131831980,2670,2670,2670,2670,0
|
|
20231128,184300,131831980,2670,2670,2670,2670,0
|
|
20231128,184200,131831980,2670,2670,2670,2670,0
|
|
20231128,184100,131831980,2670,2670,2670,2670,0
|
|
20231128,184000,131831980,2670,2670,2670,2670,0
|
|
20231128,183900,131831980,2670,2670,2670,2670,0
|
|
20231128,183800,131831980,2670,2670,2670,2670,0
|
|
20231128,183700,131831980,2670,2670,2670,2670,0
|
|
20231128,183600,131831980,2670,2670,2670,2670,0
|
|
20231128,183500,131831980,2670,2670,2670,2670,0
|
|
20231128,183400,131831980,2670,2670,2670,2670,0
|
|
20231128,183300,131831980,2670,2670,2670,2670,0
|
|
20231128,183200,131831980,2670,2670,2670,2670,0
|
|
20231128,183100,131831980,2670,2670,2670,2670,0
|
|
20231128,183000,131831980,2670,2670,2670,2670,0
|
|
20231128,182900,131831980,2670,2670,2670,2670,0
|
|
20231128,182800,131831980,2670,2670,2670,2670,0
|
|
20231128,182700,131831980,2670,2670,2670,2670,0
|
|
20231128,182600,131831980,2670,2670,2670,2670,0
|
|
20231128,182500,131831980,2670,2670,2670,2670,0
|
|
20231128,182400,131831980,2670,2670,2670,2670,0
|
|
20231128,182300,131831980,2670,2670,2670,2670,0
|
|
20231128,182200,131831980,2670,2670,2670,2670,0
|
|
20231128,182100,131831980,2670,2670,2670,2670,1147
|
|
20231128,182000,131831980,2670,2670,2670,2670,0
|
|
20231128,181900,131831980,2670,2670,2670,2670,0
|
|
20231128,181800,131831980,2670,2670,2670,2670,0
|
|
20231128,181700,131831980,2670,2670,2670,2670,0
|
|
20231128,181600,131831980,2670,2670,2670,2670,0
|
|
20231128,181500,131831980,2670,2670,2670,2670,0
|
|
20231128,181400,131831980,2670,2670,2670,2670,0
|
|
20231128,181300,131831980,2670,2670,2670,2670,0
|
|
20231128,181200,131831980,2670,2670,2670,2670,0
|
|
20231128,181100,131831980,2670,2670,2670,2670,0
|
|
20231128,181000,131831980,2670,2670,2670,2670,0
|
|
20231128,180900,131831980,2670,2670,2670,2670,0
|
|
20231128,180800,131831980,2670,2670,2670,2670,0
|
|
20231128,180700,131831980,2670,2670,2670,2670,0
|
|
20231128,180600,131831980,2670,2670,2670,2670,0
|
|
20231128,180500,131831980,2670,2670,2670,2670,0
|
|
20231128,180400,131831980,2670,2670,2670,2670,0
|
|
20231128,180300,131831980,2670,2670,2670,2670,0
|
|
20231128,180200,131831980,2670,2670,2670,2670,0
|
|
20231128,180100,131831980,2670,2670,2670,2670,0
|
|
20231128,180000,131831980,2670,2670,2670,2670,0
|
|
20231128,175900,131831980,2670,2670,2670,2670,0
|
|
20231128,175800,131831980,2670,2670,2670,2670,0
|
|
20231128,175700,131831980,2670,2670,2670,2670,0
|
|
20231128,175600,131831980,2670,2670,2670,2670,0
|
|
20231128,175500,131831980,2670,2670,2670,2670,0
|
|
20231128,175400,131831980,2670,2670,2670,2670,0
|
|
20231128,175300,131831980,2670,2670,2670,2670,0
|
|
20231128,175200,131831980,2670,2670,2670,2670,0
|
|
20231128,175100,131831980,2670,2670,2670,2670,1147
|
|
20231128,175000,131831980,2670,2670,2670,2670,0
|
|
20231128,174900,131831980,2670,2670,2670,2670,0
|
|
20231128,174800,131831980,2670,2670,2670,2670,0
|
|
20231128,174700,131831980,2670,2670,2670,2670,0
|
|
20231128,174600,131831980,2670,2670,2670,2670,0
|
|
20231128,174500,131831980,2670,2670,2670,2670,0
|
|
20231128,174400,131831980,2670,2670,2670,2670,0
|
|
20231128,174300,131831980,2670,2670,2670,2670,0
|
|
20231128,174200,131831980,2670,2670,2670,2670,0
|
|
20231128,174100,131831980,2670,2670,2670,2670,0
|
|
20231128,174000,131831980,2670,2670,2670,2670,0
|
|
20231128,173900,131831980,2670,2670,2670,2670,0
|
|
20231128,173800,131831980,2670,2670,2670,2670,0
|
|
20231128,173700,131831980,2670,2670,2670,2670,0
|
|
20231128,173600,131831980,2670,2670,2670,2670,0
|
|
20231128,173500,131831980,2670,2670,2670,2670,0
|
|
20231128,173400,131831980,2670,2670,2670,2670,0
|
|
20231128,173300,131831980,2670,2670,2670,2670,0
|
|
20231128,173200,131831980,2670,2670,2670,2670,0
|
|
20231128,173100,131831980,2670,2670,2670,2670,0
|
|
20231128,173000,131831980,2670,2670,2670,2670,0
|
|
20231128,172900,131831980,2670,2670,2670,2670,0
|
|
20231128,172800,131831980,2670,2670,2670,2670,0
|
|
20231128,172700,131831980,2670,2670,2670,2670,0
|
|
20231128,172600,131831980,2670,2670,2670,2670,0
|
|
20231128,172500,131831980,2670,2670,2670,2670,0
|
|
20231128,172400,131831980,2670,2670,2670,2670,0
|
|
20231128,172300,131831980,2670,2670,2670,2670,0
|
|
20231128,172200,131831980,2670,2670,2670,2670,0
|
|
20231128,172100,131831980,2670,2670,2670,2670,1147
|
|
20231128,172000,131831980,2670,2670,2670,2670,0
|
|
20231128,171900,131831980,2670,2670,2670,2670,0
|
|
20231128,171800,131831980,2670,2670,2670,2670,0
|
|
20231128,171700,131831980,2670,2670,2670,2670,0
|
|
20231128,171600,131831980,2670,2670,2670,2670,0
|
|
20231128,171500,131831980,2670,2670,2670,2670,0
|
|
20231128,171400,131831980,2670,2670,2670,2670,0
|
|
20231128,171300,131831980,2670,2670,2670,2670,0
|
|
20231128,171200,131831980,2670,2670,2670,2670,0
|
|
20231128,171100,131831980,2670,2670,2670,2670,0
|
|
20231128,171000,131831980,2670,2670,2670,2670,0
|
|
20231128,170900,131831980,2670,2670,2670,2670,0
|
|
20231128,170800,131831980,2670,2670,2670,2670,0
|
|
20231128,170700,131831980,2670,2670,2670,2670,0
|
|
20231128,170600,131831980,2670,2670,2670,2670,0
|
|
20231128,170500,131831980,2670,2670,2670,2670,0
|
|
20231128,170400,131831980,2670,2670,2670,2670,0
|
|
20231128,170300,131831980,2670,2670,2670,2670,0
|
|
20231128,170200,131831980,2670,2670,2670,2670,0
|
|
20231128,170100,131831980,2670,2670,2670,2670,0
|
|
20231128,170000,131831980,2670,2670,2670,2670,0
|
|
20231128,165900,131831980,2670,2670,2670,2670,0
|
|
20231128,165800,131831980,2670,2670,2670,2670,0
|
|
20231128,165700,131831980,2670,2670,2670,2670,0
|
|
20231128,165600,131831980,2670,2670,2670,2670,0
|
|
20231128,165500,131831980,2670,2670,2670,2670,0
|
|
20231128,165400,131831980,2670,2670,2670,2670,0
|
|
20231128,165300,131831980,2670,2670,2670,2670,0
|
|
20231128,165200,131831980,2670,2670,2670,2670,0
|
|
20231128,165100,131831980,2670,2670,2670,2670,1147
|
|
20231128,165000,131831980,2670,2670,2670,2670,0
|
|
20231128,164900,131831980,2670,2670,2670,2670,0
|
|
20231128,164800,131831980,2670,2670,2670,2670,0
|
|
20231128,164700,131831980,2670,2670,2670,2670,0
|
|
20231128,164600,131831980,2670,2670,2670,2670,0
|
|
20231128,164500,131831980,2670,2670,2670,2670,0
|
|
20231128,164400,131831980,2670,2670,2670,2670,0
|
|
20231128,164300,131831980,2670,2670,2670,2670,0
|
|
20231128,164200,131831980,2670,2670,2670,2670,0
|
|
20231128,164100,131831980,2670,2670,2670,2670,0
|
|
20231128,164000,131831980,2670,2670,2670,2670,0
|
|
20231128,163900,131831980,2670,2670,2670,2670,0
|
|
20231128,163800,131831980,2670,2670,2670,2670,0
|
|
20231128,163700,131831980,2670,2670,2670,2670,0
|
|
20231128,163600,131831980,2670,2670,2670,2670,0
|
|
20231128,163500,131831980,2670,2670,2670,2670,0
|
|
20231128,163400,131831980,2670,2670,2670,2670,0
|
|
20231128,163300,131831980,2670,2670,2670,2670,0
|
|
20231128,163200,131831980,2670,2670,2670,2670,0
|
|
20231128,163100,131831980,2670,2670,2670,2670,0
|
|
20231128,163000,131831980,2670,2670,2670,2670,0
|
|
20231128,162900,131831980,2670,2670,2670,2670,0
|
|
20231128,162800,131831980,2670,2670,2670,2670,0
|
|
20231128,162700,131831980,2670,2670,2670,2670,0
|
|
20231128,162600,131831980,2670,2670,2670,2670,0
|
|
20231128,162500,131831980,2670,2670,2670,2670,0
|
|
20231128,162400,131831980,2670,2670,2670,2670,0
|
|
20231128,162300,131831980,2670,2670,2670,2670,0
|
|
20231128,162200,131831980,2670,2670,2670,2670,0
|
|
20231128,162100,131831980,2670,2670,2670,2670,1147
|
|
20231128,162000,131831980,2670,2670,2670,2670,0
|
|
20231128,161900,131831980,2670,2670,2670,2670,0
|
|
20231128,161800,131831980,2670,2670,2670,2670,0
|
|
20231128,161700,131831980,2670,2670,2670,2670,0
|
|
20231128,161600,131831980,2670,2670,2670,2670,0
|
|
20231128,161500,131831980,2670,2670,2670,2670,0
|
|
20231128,161400,131831980,2670,2670,2670,2670,0
|
|
20231128,161300,131831980,2670,2670,2670,2670,0
|
|
20231128,161200,131831980,2670,2670,2670,2670,0
|
|
20231128,161100,131831980,2670,2670,2670,2670,0
|
|
20231128,161000,131831980,2670,2670,2670,2670,0
|
|
20231128,160900,131831980,2670,2670,2670,2670,0
|
|
20231128,160800,131831980,2670,2670,2670,2670,0
|
|
20231128,160700,131831980,2670,2670,2670,2670,0
|
|
20231128,160600,131831980,2670,2670,2670,2670,0
|
|
20231128,160500,131831980,2670,2670,2670,2670,0
|
|
20231128,160400,131831980,2670,2670,2670,2670,0
|
|
20231128,160300,131831980,2670,2670,2670,2670,0
|
|
20231128,160200,131831980,2670,2670,2670,2670,0
|
|
20231128,160100,131831980,2670,2670,2670,2670,0
|
|
20231128,160000,131831980,2670,2670,2670,2670,0
|
|
20231128,155900,131831980,2670,2670,2670,2670,0
|
|
20231128,155800,131831980,2670,2670,2670,2670,0
|
|
20231128,155700,131831980,2670,2670,2670,2670,0
|
|
20231128,155600,131831980,2670,2670,2670,2670,0
|
|
20231128,155500,131831980,2670,2670,2670,2670,0
|
|
20231128,155400,131831980,2670,2670,2670,2670,0
|
|
20231128,155300,131831980,2670,2670,2670,2670,0
|
|
20231128,155200,131831980,2670,2670,2670,2670,0
|
|
20231128,155100,131831980,2670,2670,2670,2670,1147
|
|
20231128,155000,131831980,2670,2670,2670,2670,0
|
|
20231128,154900,131831980,2670,2670,2670,2670,0
|
|
20231128,154800,131831980,2670,2670,2670,2670,0
|
|
20231128,154700,131831980,2670,2670,2670,2670,0
|
|
20231128,154600,131831980,2670,2670,2670,2670,0
|
|
20231128,154500,131831980,2670,2670,2670,2670,0
|
|
20231128,154400,131831980,2670,2670,2670,2670,0
|
|
20231128,154300,131831980,2670,2670,2670,2670,0
|
|
20231128,154200,131831980,2670,2670,2670,2670,0
|
|
20231128,154100,131831980,2670,2670,2670,2670,0
|
|
20231128,154000,131831980,2670,2670,2670,2670,0
|
|
20231128,153900,131831980,2670,2670,2670,2670,0
|
|
20231128,153800,131831980,2670,2670,2670,2670,0
|
|
20231128,153700,131831980,2670,2670,2670,2670,0
|
|
20231128,153600,131831980,2670,2670,2670,2670,0
|
|
20231128,153500,131831980,2670,2670,2670,2670,0
|
|
20231128,153400,131831980,2670,2670,2670,2670,0
|
|
20231128,153300,131831980,2670,2670,2670,2670,0
|
|
20231128,153200,131831980,2670,2670,2670,2670,0
|
|
20231128,153100,131831980,2670,2670,2670,2670,0
|
|
20231128,153000,131831980,2670,2670,2670,2670,1147
|
|
20231128,152900,128769490,2670,2670,2670,2670,0
|
|
20231128,152800,128769490,2670,2670,2670,2670,0
|
|
20231128,152700,128769490,2670,2670,2670,2670,0
|
|
20231128,152600,128769490,2670,2670,2670,2670,0
|
|
20231128,152500,128769490,2670,2670,2670,2670,0
|
|
20231128,152400,128769490,2670,2670,2670,2670,0
|
|
20231128,152300,128769490,2670,2670,2670,2670,0
|
|
20231128,152200,128769490,2670,2670,2670,2670,0
|
|
20231128,152100,128769490,2670,2670,2670,2670,0
|
|
20231128,152000,128769490,2670,2670,2670,2670,0
|
|
20231128,151900,128769490,2670,2670,2670,2670,52
|
|
20231128,151800,128630650,2670,2670,2670,2670,0
|
|
20231128,151700,128630650,2670,2650,2670,2645,513
|
|
20231128,151600,127273010,2670,2670,2670,2670,0
|
|
20231128,151500,127273010,2670,2670,2670,2670,0
|
|
20231128,151400,127273010,2670,2650,2670,2650,501
|
|
20231128,151300,125945340,2670,2670,2670,2670,1
|
|
20231128,151200,125942670,2650,2650,2650,2650,900
|
|
20231128,151100,123557670,2675,2670,2675,2670,549
|
|
20231128,151000,122091595,2670,2670,2670,2670,508
|
|
20231128,150900,120735235,2650,2650,2650,2650,99
|
|
20231128,150800,120472885,2675,2675,2675,2675,1
|
|
20231128,150700,120470210,2675,2670,2675,2670,1005
|
|
20231128,150600,117781845,2675,2670,2675,2670,5
|
|
20231128,150500,117768485,2655,2670,2670,2655,391
|
|
20231128,150400,116730365,2675,2675,2675,2675,0
|
|
20231128,150300,116730365,2675,2670,2675,2670,1000
|
|
20231128,150200,114057870,2670,2665,2670,2665,45
|
|
20231128,150100,113937940,2665,2665,2665,2665,1
|
|
20231128,150000,113935275,2660,2665,2665,2660,501
|
|
20231128,145900,112600115,2665,2665,2665,2665,1000
|
|
20231128,145800,109935115,2665,2660,2665,2660,300
|
|
20231128,145700,109136955,2660,2660,2660,2660,101
|
|
20231128,145600,108868295,2645,2645,2645,2645,5
|
|
20231128,145500,108855070,2660,2660,2660,2660,0
|
|
20231128,145400,108855070,2660,2660,2660,2660,0
|
|
20231128,145300,108855070,2660,2660,2660,2660,0
|
|
20231128,145200,108855070,2660,2645,2660,2645,5
|
|
20231128,145100,108841830,2660,2660,2660,2660,0
|
|
20231128,145000,108841830,2660,2660,2660,2660,0
|
|
20231128,144900,108841830,2660,2660,2660,2660,0
|
|
20231128,144800,108841830,2660,2645,2660,2645,2
|
|
20231128,144700,108836525,2660,2640,2660,2640,11
|
|
20231128,144600,108807465,2660,2660,2660,2660,1
|
|
20231128,144500,108804805,2655,2635,2660,2635,3316
|
|
20231128,144400,99996710,2655,2655,2655,2655,1
|
|
20231128,144300,99994055,2635,2635,2635,2635,213
|
|
20231128,144200,99432800,2650,2650,2650,2650,0
|
|
20231128,144100,99432800,2650,2650,2650,2650,0
|
|
20231128,144000,99432800,2650,2650,2650,2650,0
|
|
20231128,143900,99432800,2650,2650,2650,2650,0
|
|
20231128,143800,99432800,2650,2650,2650,2650,0
|
|
20231128,143700,99432800,2650,2650,2650,2650,0
|
|
20231128,143600,99432800,2650,2650,2650,2650,1
|
|
20231128,143500,99430150,2635,2655,2655,2635,2
|
|
20231128,143400,99424860,2650,2650,2650,2650,0
|
|
20231128,143300,99424860,2650,2650,2650,2650,1
|
|
20231128,143200,99422210,2650,2650,2650,2650,0
|
|
20231128,143100,99422210,2650,2650,2650,2650,0
|
|
20231128,143000,99422210,2650,2650,2650,2650,2
|
|
20231128,142900,99416910,2640,2640,2640,2640,500
|
|
20231128,142800,98096910,2655,2655,2655,2655,0
|
|
20231128,142700,98096910,2655,2655,2655,2655,1
|
|
20231128,142600,98094255,2640,2640,2640,2640,0
|
|
20231128,142500,98094255,2640,2640,2640,2640,100
|
|
20231128,142400,97830255,2655,2655,2655,2655,0
|
|
20231128,142300,97830255,2655,2655,2655,2655,1
|
|
20231128,142200,97827600,2640,2640,2640,2640,0
|
|
20231128,142100,97827600,2640,2640,2640,2640,20
|
|
20231128,142000,97774800,2655,2655,2655,2655,0
|
|
20231128,141900,97774800,2655,2655,2655,2655,0
|
|
20231128,141800,97774800,2655,2655,2655,2655,104
|
|
20231128,141700,97498680,2655,2655,2655,2655,200
|
|
20231128,141600,96967680,2655,2655,2655,2655,0
|
|
20231128,141500,96967680,2655,2655,2655,2655,1
|
|
20231128,141400,96965025,2640,2640,2640,2640,0
|
|
20231128,141300,96965025,2640,2640,2640,2640,0
|
|
20231128,141200,96965025,2640,2640,2640,2640,0
|
|
20231128,141100,96965025,2640,2640,2640,2640,0
|
|
20231128,141000,96965025,2640,2640,2640,2640,0
|
|
20231128,140900,96965025,2640,2645,2645,2640,1929
|
|
20231128,140800,91871030,2650,2650,2650,2650,20
|
|
20231128,140700,91818030,2655,2655,2655,2655,0
|
|
20231128,140600,91818030,2655,2655,2655,2655,0
|
|
20231128,140500,91818030,2655,2655,2655,2655,17
|
|
20231128,140400,91772895,2655,2655,2655,2655,17
|
|
20231128,140300,91727760,2655,2655,2655,2655,0
|
|
20231128,140200,91727760,2655,2655,2655,2655,7
|
|
20231128,140100,91709175,2655,2655,2655,2655,0
|
|
20231128,140000,91709175,2655,2655,2655,2655,0
|
|
20231128,135900,91709175,2655,2655,2655,2655,0
|
|
20231128,135800,91709175,2655,2655,2655,2655,3
|
|
20231128,135700,91701210,2655,2655,2655,2655,7
|
|
20231128,135600,91682625,2655,2655,2655,2655,0
|
|
20231128,135500,91682625,2655,2655,2655,2655,0
|
|
20231128,135400,91682625,2655,2655,2655,2655,0
|
|
20231128,135300,91682625,2655,2650,2655,2650,2
|
|
20231128,135200,91677320,2650,2650,2650,2650,0
|
|
20231128,135100,91677320,2650,2650,2650,2650,0
|
|
20231128,135000,91677320,2650,2650,2650,2650,50
|
|
20231128,134900,91544820,2650,2650,2650,2650,0
|
|
20231128,134800,91544820,2650,2650,2650,2650,40
|
|
20231128,134700,91438820,2645,2645,2645,2645,0
|
|
20231128,134600,91438820,2645,2645,2645,2645,200
|
|
20231128,134500,90909820,2645,2645,2645,2645,0
|
|
20231128,134400,90909820,2645,2645,2645,2645,2
|
|
20231128,134300,90904530,2640,2640,2640,2640,0
|
|
20231128,134200,90904530,2640,2640,2640,2640,0
|
|
20231128,134100,90904530,2640,2640,2640,2640,0
|
|
20231128,134000,90904530,2640,2640,2640,2640,0
|
|
20231128,133900,90904530,2640,2640,2640,2640,0
|
|
20231128,133800,90904530,2640,2640,2640,2640,0
|
|
20231128,133700,90904530,2640,2640,2640,2640,200
|
|
20231128,133600,90376530,2640,2640,2640,2640,0
|
|
20231128,133500,90376530,2640,2640,2640,2640,100
|
|
20231128,133400,90112530,2645,2645,2645,2645,0
|
|
20231128,133300,90112530,2645,2645,2645,2645,100
|
|
20231128,133200,89848030,2645,2645,2645,2645,30
|
|
20231128,133100,89768680,2630,2630,2630,2630,0
|
|
20231128,133000,89768680,2630,2630,2630,2630,5
|
|
20231128,132900,89755530,2630,2650,2655,2630,1248
|
|
20231128,132800,86471550,2655,2645,2655,2645,100
|
|
20231128,132700,86206530,2650,2650,2650,2650,0
|
|
20231128,132600,86206530,2650,2650,2650,2650,0
|
|
20231128,132500,86206530,2650,2650,2650,2650,0
|
|
20231128,132400,86206530,2650,2650,2650,2650,3
|
|
20231128,132300,86198580,2650,2630,2650,2630,36
|
|
20231128,132200,86103590,2630,2630,2630,2630,140
|
|
20231128,132100,85735390,2635,2635,2635,2635,0
|
|
20231128,132000,85735390,2635,2635,2635,2635,52
|
|
20231128,131900,85598370,2635,2635,2635,2635,1
|
|
20231128,131800,85595735,2640,2635,2640,2635,12
|
|
20231128,131700,85564105,2640,2640,2640,2640,0
|
|
20231128,131600,85564105,2640,2640,2640,2640,30
|
|
20231128,131500,85484905,2640,2640,2640,2640,100
|
|
20231128,131400,85220905,2640,2640,2640,2640,200
|
|
20231128,131300,84692905,2640,2640,2640,2640,0
|
|
20231128,131200,84692905,2640,2640,2640,2640,0
|
|
20231128,131100,84692905,2640,2640,2640,2640,0
|
|
20231128,131000,84692905,2640,2640,2640,2640,0
|
|
20231128,130900,84692905,2640,2640,2640,2640,50
|
|
20231128,130800,84560905,2640,2640,2640,2640,0
|
|
20231128,130700,84560905,2640,2640,2640,2640,0
|
|
20231128,130600,84560905,2640,2640,2640,2640,0
|
|
20231128,130500,84560905,2640,2640,2640,2640,0
|
|
20231128,130400,84560905,2640,2640,2640,2640,50
|
|
20231128,130300,84428905,2630,2630,2630,2630,0
|
|
20231128,130200,84428905,2630,2630,2630,2630,0
|
|
20231128,130100,84428905,2630,2630,2630,2630,0
|
|
20231128,130000,84428905,2630,2630,2630,2630,0
|
|
20231128,125900,84428905,2630,2630,2630,2630,0
|
|
20231128,125800,84428905,2630,2630,2630,2630,0
|
|
20231128,125700,84428905,2630,2630,2630,2630,35
|
|
20231128,125600,84336855,2650,2650,2650,2650,0
|
|
20231128,125500,84336855,2650,2645,2650,2645,2
|
|
20231128,125400,84331560,2635,2635,2635,2635,40
|
|
20231128,125300,84226160,2650,2645,2650,2645,2
|
|
20231128,125200,84220865,2635,2635,2635,2635,0
|
|
20231128,125100,84220865,2635,2635,2635,2635,50
|
|
20231128,125000,84089115,2645,2645,2645,2645,0
|
|
20231128,124900,84089115,2645,2645,2645,2645,0
|
|
20231128,124800,84089115,2645,2645,2645,2645,4
|
|
20231128,124700,84078535,2645,2640,2645,2640,784
|
|
20231128,124600,82004860,2645,2645,2645,2645,0
|
|
20231128,124500,82004860,2645,2645,2645,2645,0
|
|
20231128,124400,82004860,2645,2645,2645,2645,0
|
|
20231128,124300,82004860,2645,2645,2645,2645,332
|
|
20231128,124200,81126720,2630,2630,2630,2630,0
|
|
20231128,124100,81126720,2630,2630,2630,2630,0
|
|
20231128,124000,81126720,2630,2630,2630,2630,0
|
|
20231128,123900,81126720,2630,2630,2630,2630,0
|
|
20231128,123800,81126720,2630,2635,2635,2630,2000
|
|
20231128,123700,75866715,2635,2635,2635,2635,423
|
|
20231128,123600,74752110,2640,2640,2640,2640,1918
|
|
20231128,123500,69688590,2640,2640,2640,2640,0
|
|
20231128,123400,69688590,2640,2640,2640,2640,0
|
|
20231128,123300,69688590,2640,2640,2640,2640,0
|
|
20231128,123200,69688590,2640,2640,2640,2640,0
|
|
20231128,123100,69688590,2640,2640,2640,2640,0
|
|
20231128,123000,69688590,2640,2640,2640,2640,0
|
|
20231128,122900,69688590,2640,2640,2640,2640,0
|
|
20231128,122800,69688590,2640,2640,2640,2640,0
|
|
20231128,122700,69688590,2640,2640,2640,2640,301
|
|
20231128,122600,68893950,2640,2640,2640,2640,0
|
|
20231128,122500,68893950,2640,2640,2640,2640,0
|
|
20231128,122400,68893950,2640,2640,2640,2640,10
|
|
20231128,122300,68867550,2650,2650,2650,2650,0
|
|
20231128,122200,68867550,2650,2650,2650,2650,37
|
|
20231128,122100,68769500,2650,2650,2650,2650,0
|
|
20231128,122000,68769500,2650,2650,2650,2650,0
|
|
20231128,121900,68769500,2650,2640,2650,2640,3503
|
|
20231128,121800,59521550,2650,2650,2650,2650,0
|
|
20231128,121700,59521550,2650,2650,2650,2650,5
|
|
20231128,121600,59508300,2640,2640,2640,2640,0
|
|
20231128,121500,59508300,2640,2640,2640,2640,0
|
|
20231128,121400,59508300,2640,2640,2640,2640,0
|
|
20231128,121300,59508300,2640,2640,2640,2640,0
|
|
20231128,121200,59508300,2640,2640,2640,2640,0
|
|
20231128,121100,59508300,2640,2640,2640,2640,0
|
|
20231128,121000,59508300,2640,2640,2640,2640,86
|
|
20231128,120900,59281260,2650,2650,2650,2650,0
|
|
20231128,120800,59281260,2650,2650,2650,2650,0
|
|
20231128,120700,59281260,2650,2650,2650,2650,0
|
|
20231128,120600,59281260,2650,2650,2650,2650,0
|
|
20231128,120500,59281260,2650,2650,2650,2650,1
|
|
20231128,120400,59278610,2645,2645,2645,2645,0
|
|
20231128,120300,59278610,2645,2645,2645,2645,0
|
|
20231128,120200,59278610,2645,2645,2645,2645,0
|
|
20231128,120100,59278610,2645,2645,2645,2645,84
|
|
20231128,120000,59056430,2645,2645,2645,2645,5
|
|
20231128,115900,59043205,2645,2645,2645,2645,300
|
|
20231128,115800,58249705,2645,2645,2645,2645,3
|
|
20231128,115700,58241770,2645,2645,2645,2645,0
|
|
20231128,115600,58241770,2645,2645,2645,2645,0
|
|
20231128,115500,58241770,2645,2645,2645,2645,0
|
|
20231128,115400,58241770,2645,2645,2645,2645,0
|
|
20231128,115300,58241770,2645,2645,2645,2645,0
|
|
20231128,115200,58241770,2645,2640,2645,2640,142
|
|
20231128,115100,57866885,2640,2640,2640,2640,0
|
|
20231128,115000,57866885,2640,2640,2640,2640,1
|
|
20231128,114900,57864245,2640,2640,2640,2640,0
|
|
20231128,114800,57864245,2640,2640,2640,2640,0
|
|
20231128,114700,57864245,2640,2640,2640,2640,0
|
|
20231128,114600,57864245,2640,2640,2640,2640,0
|
|
20231128,114500,57864245,2640,2640,2640,2640,1
|
|
20231128,114400,57861605,2635,2635,2635,2635,0
|
|
20231128,114300,57861605,2635,2635,2635,2635,0
|
|
20231128,114200,57861605,2635,2635,2635,2635,3
|
|
20231128,114100,57853700,2640,2640,2640,2640,0
|
|
20231128,114000,57853700,2640,2640,2640,2640,0
|
|
20231128,113900,57853700,2640,2640,2640,2640,0
|
|
20231128,113800,57853700,2640,2640,2640,2640,10
|
|
20231128,113700,57827300,2635,2635,2635,2635,0
|
|
20231128,113600,57827300,2635,2635,2635,2635,0
|
|
20231128,113500,57827300,2635,2640,2640,2635,1750
|
|
20231128,113400,53215725,2635,2635,2635,2635,0
|
|
20231128,113300,53215725,2635,2635,2635,2635,0
|
|
20231128,113200,53215725,2635,2635,2635,2635,0
|
|
20231128,113100,53215725,2635,2635,2635,2635,0
|
|
20231128,113000,53215725,2635,2635,2635,2635,596
|
|
20231128,112900,51645265,2635,2635,2635,2635,4
|
|
20231128,112800,51634725,2640,2650,2650,2640,2018
|
|
20231128,112700,46305685,2650,2650,2650,2650,0
|
|
20231128,112600,46305685,2650,2650,2650,2650,0
|
|
20231128,112500,46305685,2650,2650,2650,2650,55
|
|
20231128,112400,46159935,2655,2650,2655,2650,45
|
|
20231128,112300,46040465,2650,2650,2650,2650,103
|
|
20231128,112200,45767515,2650,2650,2650,2650,1
|
|
20231128,112100,45764865,2645,2645,2645,2645,0
|
|
20231128,112000,45764865,2645,2645,2645,2645,0
|
|
20231128,111900,45764865,2645,2645,2645,2645,1
|
|
20231128,111800,45762220,2655,2645,2655,2645,642
|
|
20231128,111700,44064120,2645,2645,2645,2645,7
|
|
20231128,111600,44045605,2645,2645,2645,2645,52
|
|
20231128,111500,43908065,2655,2655,2655,2655,1
|
|
20231128,111400,43905410,2655,2655,2655,2655,0
|
|
20231128,111300,43905410,2655,2655,2655,2655,0
|
|
20231128,111200,43905410,2655,2655,2655,2655,0
|
|
20231128,111100,43905410,2655,2655,2655,2655,10
|
|
20231128,111000,43878860,2650,2650,2650,2650,10
|
|
20231128,110900,43852360,2645,2650,2650,2645,107
|
|
20231128,110800,43569260,2650,2650,2650,2650,50
|
|
20231128,110700,43436760,2650,2645,2650,2645,105
|
|
20231128,110600,43158530,2655,2655,2655,2655,0
|
|
20231128,110500,43158530,2655,2655,2655,2655,0
|
|
20231128,110400,43158530,2655,2655,2655,2655,1
|
|
20231128,110300,43155875,2640,2650,2655,2640,2279
|
|
20231128,110200,37137000,2650,2640,2650,2640,1037
|
|
20231128,110100,34398950,2650,2650,2650,2650,0
|
|
20231128,110000,34398950,2650,2650,2650,2650,0
|
|
20231128,105900,34398950,2650,2650,2650,2650,10
|
|
20231128,105800,34372450,2650,2650,2650,2650,0
|
|
20231128,105700,34372450,2650,2650,2650,2650,0
|
|
20231128,105600,34372450,2650,2650,2650,2650,0
|
|
20231128,105500,34372450,2650,2645,2650,2645,104
|
|
20231128,105400,34097365,2640,2640,2640,2640,753
|
|
20231128,105300,32109445,2650,2650,2650,2650,0
|
|
20231128,105200,32109445,2650,2650,2650,2650,0
|
|
20231128,105100,32109445,2650,2650,2650,2640,12
|
|
20231128,105000,32077675,2650,2650,2650,2650,1
|
|
20231128,104900,32075025,2645,2645,2645,2645,0
|
|
20231128,104800,32075025,2645,2645,2645,2645,0
|
|
20231128,104700,32075025,2645,2645,2645,2645,0
|
|
20231128,104600,32075025,2645,2645,2645,2645,223
|
|
20231128,104500,31485190,2655,2655,2655,2655,2
|
|
20231128,104400,31479880,2660,2660,2660,2660,0
|
|
20231128,104300,31479880,2660,2660,2660,2660,0
|
|
20231128,104200,31479880,2660,2660,2660,2660,0
|
|
20231128,104100,31479880,2660,2660,2660,2660,0
|
|
20231128,104000,31479880,2660,2660,2660,2660,0
|
|
20231128,103900,31479880,2660,2660,2660,2660,265
|
|
20231128,103800,30774980,2660,2660,2660,2660,0
|
|
20231128,103700,30774980,2660,2660,2660,2660,0
|
|
20231128,103600,30774980,2660,2660,2660,2660,0
|
|
20231128,103500,30774980,2660,2660,2660,2660,0
|
|
20231128,103400,30774980,2660,2660,2660,2660,0
|
|
20231128,103300,30774980,2660,2660,2660,2660,0
|
|
20231128,103200,30774980,2660,2660,2660,2660,0
|
|
20231128,103100,30774980,2660,2650,2660,2650,80
|
|
20231128,103000,30562575,2650,2650,2650,2650,0
|
|
20231128,102900,30562575,2650,2650,2650,2650,0
|
|
20231128,102800,30562575,2650,2650,2650,2650,0
|
|
20231128,102700,30562575,2650,2650,2650,2650,0
|
|
20231128,102600,30562575,2650,2650,2650,2650,0
|
|
20231128,102500,30562575,2650,2650,2650,2650,0
|
|
20231128,102400,30562575,2650,2650,2650,2650,0
|
|
20231128,102300,30562575,2650,2650,2650,2650,0
|
|
20231128,102200,30562575,2650,2650,2650,2650,90
|
|
20231128,102100,30324075,2650,2650,2650,2650,1
|
|
20231128,102000,30321425,2645,2645,2645,2645,128
|
|
20231128,101900,29982865,2650,2645,2650,2645,77
|
|
20231128,101800,29779175,2645,2645,2645,2645,1
|
|
20231128,101700,29776530,2645,2645,2645,2645,70
|
|
20231128,101600,29591380,2635,2640,2640,2635,180
|
|
20231128,101500,29117075,2645,2645,2645,2645,0
|
|
20231128,101400,29117075,2645,2645,2645,2645,0
|
|
20231128,101300,29117075,2645,2645,2645,2645,1
|
|
20231128,101200,29114430,2635,2635,2635,2635,20
|
|
20231128,101100,29061730,2635,2635,2635,2635,0
|
|
20231128,101000,29061730,2635,2635,2635,2635,0
|
|
20231128,100900,29061730,2635,2635,2635,2635,1796
|
|
20231128,100800,24329270,2645,2645,2645,2645,4
|
|
20231128,100700,24318690,2645,2645,2645,2645,0
|
|
20231128,100600,24318690,2645,2645,2645,2645,3
|
|
20231128,100500,24310755,2645,2645,2645,2645,0
|
|
20231128,100400,24310755,2645,2645,2645,2645,0
|
|
20231128,100300,24310755,2645,2635,2645,2635,111
|
|
20231128,100200,24017870,2640,2640,2640,2640,10
|
|
20231128,100100,23991470,2640,2640,2640,2640,26
|
|
20231128,100000,23922830,2640,2640,2640,2640,75
|
|
20231128,095900,23724830,2650,2650,2650,2650,0
|
|
20231128,095800,23724830,2650,2650,2650,2650,50
|
|
20231128,095700,23592330,2650,2650,2650,2650,10
|
|
20231128,095600,23565830,2650,2650,2650,2650,0
|
|
20231128,095500,23565830,2650,2650,2650,2650,90
|
|
20231128,095400,23327330,2655,2655,2655,2655,100
|
|
20231128,095300,23061830,2640,2640,2640,2640,100
|
|
20231128,095200,22797830,2645,2650,2650,2645,100
|
|
20231128,095100,22533305,2660,2660,2660,2660,0
|
|
20231128,095000,22533305,2660,2660,2660,2660,0
|
|
20231128,094900,22533305,2660,2660,2660,2660,0
|
|
20231128,094800,22533305,2660,2660,2660,2660,0
|
|
20231128,094700,22533305,2660,2660,2660,2660,101
|
|
20231128,094600,22264645,2660,2660,2660,2660,84
|
|
20231128,094500,22041205,2660,2660,2660,2660,16
|
|
20231128,094400,21998645,2660,2660,2660,2660,0
|
|
20231128,094300,21998645,2660,2660,2660,2660,0
|
|
20231128,094200,21998645,2660,2660,2660,2660,0
|
|
20231128,094100,21998645,2660,2660,2660,2660,10
|
|
20231128,094000,21972045,2660,2660,2660,2660,16
|
|
20231128,093900,21929485,2665,2665,2665,2665,0
|
|
20231128,093800,21929485,2665,2665,2665,2665,2
|
|
20231128,093700,21924155,2650,2645,2650,2645,561
|
|
20231128,093600,20437715,2645,2645,2645,2645,0
|
|
20231128,093500,20437715,2645,2645,2645,2645,10
|
|
20231128,093400,20411265,2650,2650,2650,2650,0
|
|
20231128,093300,20411265,2650,2650,2650,2650,47
|
|
20231128,093200,20286715,2650,2650,2650,2650,1
|
|
20231128,093100,20284065,2640,2640,2640,2640,0
|
|
20231128,093000,20284065,2640,2640,2640,2640,0
|
|
20231128,092900,20284065,2640,2640,2640,2640,0
|
|
20231128,092800,20284065,2640,2640,2640,2640,0
|
|
20231128,092700,20284065,2640,2640,2640,2640,0
|
|
20231128,092600,20284065,2640,2640,2640,2640,0
|
|
20231128,092500,20284065,2640,2640,2640,2640,0
|
|
20231128,092400,20284065,2640,2640,2640,2640,0
|
|
20231128,092300,20284065,2640,2640,2640,2640,0
|
|
20231128,092200,20284065,2640,2640,2645,2640,376
|
|
20231128,092100,19291375,2640,2640,2640,2640,181
|
|
20231128,092000,18813535,2650,2650,2650,2650,51
|
|
20231128,091900,18678385,2650,2650,2650,2650,100
|
|
20231128,091800,18413385,2650,2650,2650,2650,0
|
|
20231128,091700,18413385,2650,2650,2650,2650,0
|
|
20231128,091600,18413385,2650,2650,2650,2650,0
|
|
20231128,091500,18413385,2650,2650,2650,2650,0
|
|
20231128,091400,18413385,2650,2650,2650,2650,40
|
|
20231128,091300,18307385,2665,2665,2665,2665,1
|
|
20231128,091200,18304720,2665,2650,2665,2650,1202
|
|
20231128,091100,15119390,2665,2655,2665,2655,458
|
|
20231128,091000,13899410,2655,2645,2655,2645,961
|
|
20231128,090900,11352970,2645,2635,2645,2635,2040
|
|
20231128,090800,5977170,2635,2640,2640,2635,74
|
|
20231128,090700,5782175,2640,2650,2650,2640,181
|
|
20231128,090600,5304315,2650,2650,2650,2650,1
|
|
20231128,090500,5301665,2650,2650,2650,2650,90
|
|
20231128,090400,5063165,2650,2650,2650,2650,18
|
|
20231128,090300,5015465,2635,2650,2650,2635,1213
|
|
20231128,090200,1817710,2650,2650,2650,2650,0
|
|
20231128,090100,1817710,2650,2650,2650,2650,19
|
|
20231128,090000,1767360,2630,2630,2630,2630,672
|