676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201300,509045575,3255,3255,3255,3255,3248
|
|
20231128,201200,509045575,3255,3255,3255,3255,0
|
|
20231128,201100,509045575,3255,3255,3255,3255,0
|
|
20231128,201000,509045575,3255,3255,3255,3255,0
|
|
20231128,200900,509045575,3255,3255,3255,3255,0
|
|
20231128,200800,509045575,3255,3255,3255,3255,0
|
|
20231128,200700,509045575,3255,3255,3255,3255,0
|
|
20231128,200600,509045575,3255,3255,3255,3255,0
|
|
20231128,200500,509045575,3255,3255,3255,3255,0
|
|
20231128,200400,509045575,3255,3255,3255,3255,0
|
|
20231128,200300,509045575,3255,3255,3255,3255,0
|
|
20231128,200200,509045575,3255,3255,3255,3255,0
|
|
20231128,200100,509045575,3255,3255,3255,3255,0
|
|
20231128,200000,509045575,3255,3255,3255,3255,0
|
|
20231128,195900,509045575,3255,3255,3255,3255,0
|
|
20231128,195800,509045575,3255,3255,3255,3255,0
|
|
20231128,195700,509045575,3255,3255,3255,3255,0
|
|
20231128,195600,509045575,3255,3255,3255,3255,0
|
|
20231128,195500,509045575,3255,3255,3255,3255,0
|
|
20231128,195400,509045575,3255,3255,3255,3255,0
|
|
20231128,195300,509045575,3255,3255,3255,3255,0
|
|
20231128,195200,509045575,3255,3255,3255,3255,0
|
|
20231128,195100,509045575,3255,3255,3255,3255,0
|
|
20231128,195000,509045575,3255,3255,3255,3255,0
|
|
20231128,194900,509045575,3255,3255,3255,3255,0
|
|
20231128,194800,509045575,3255,3255,3255,3255,0
|
|
20231128,194700,509045575,3255,3255,3255,3255,0
|
|
20231128,194600,509045575,3255,3255,3255,3255,0
|
|
20231128,194500,509045575,3255,3255,3255,3255,0
|
|
20231128,194400,509045575,3255,3255,3255,3255,0
|
|
20231128,194300,509045575,3255,3255,3255,3255,3248
|
|
20231128,194200,509045575,3255,3255,3255,3255,0
|
|
20231128,194100,509045575,3255,3255,3255,3255,0
|
|
20231128,194000,509045575,3255,3255,3255,3255,0
|
|
20231128,193900,509045575,3255,3255,3255,3255,0
|
|
20231128,193800,509045575,3255,3255,3255,3255,0
|
|
20231128,193700,509045575,3255,3255,3255,3255,0
|
|
20231128,193600,509045575,3255,3255,3255,3255,0
|
|
20231128,193500,509045575,3255,3255,3255,3255,0
|
|
20231128,193400,509045575,3255,3255,3255,3255,0
|
|
20231128,193300,509045575,3255,3255,3255,3255,0
|
|
20231128,193200,509045575,3255,3255,3255,3255,0
|
|
20231128,193100,509045575,3255,3255,3255,3255,0
|
|
20231128,193000,509045575,3255,3255,3255,3255,0
|
|
20231128,192900,509045575,3255,3255,3255,3255,0
|
|
20231128,192800,509045575,3255,3255,3255,3255,0
|
|
20231128,192700,509045575,3255,3255,3255,3255,0
|
|
20231128,192600,509045575,3255,3255,3255,3255,0
|
|
20231128,192500,509045575,3255,3255,3255,3255,0
|
|
20231128,192400,509045575,3255,3255,3255,3255,0
|
|
20231128,192300,509045575,3255,3255,3255,3255,0
|
|
20231128,192200,509045575,3255,3255,3255,3255,0
|
|
20231128,192100,509045575,3255,3255,3255,3255,0
|
|
20231128,192000,509045575,3255,3255,3255,3255,0
|
|
20231128,191900,509045575,3255,3255,3255,3255,0
|
|
20231128,191800,509045575,3255,3255,3255,3255,0
|
|
20231128,191700,509045575,3255,3255,3255,3255,0
|
|
20231128,191600,509045575,3255,3255,3255,3255,0
|
|
20231128,191500,509045575,3255,3255,3255,3255,0
|
|
20231128,191400,509045575,3255,3255,3255,3255,0
|
|
20231128,191300,509045575,3255,3255,3255,3255,3248
|
|
20231128,191200,509045575,3255,3255,3255,3255,0
|
|
20231128,191100,509045575,3255,3255,3255,3255,0
|
|
20231128,191000,509045575,3255,3255,3255,3255,0
|
|
20231128,190900,509045575,3255,3255,3255,3255,0
|
|
20231128,190800,509045575,3255,3255,3255,3255,0
|
|
20231128,190700,509045575,3255,3255,3255,3255,0
|
|
20231128,190600,509045575,3255,3255,3255,3255,0
|
|
20231128,190500,509045575,3255,3255,3255,3255,0
|
|
20231128,190400,509045575,3255,3255,3255,3255,0
|
|
20231128,190300,509045575,3255,3255,3255,3255,0
|
|
20231128,190200,509045575,3255,3255,3255,3255,0
|
|
20231128,190100,509045575,3255,3255,3255,3255,0
|
|
20231128,190000,509045575,3255,3255,3255,3255,0
|
|
20231128,185900,509045575,3255,3255,3255,3255,0
|
|
20231128,185800,509045575,3255,3255,3255,3255,0
|
|
20231128,185700,509045575,3255,3255,3255,3255,0
|
|
20231128,185600,509045575,3255,3255,3255,3255,0
|
|
20231128,185500,509045575,3255,3255,3255,3255,0
|
|
20231128,185400,509045575,3255,3255,3255,3255,0
|
|
20231128,185300,509045575,3255,3255,3255,3255,0
|
|
20231128,185200,509045575,3255,3255,3255,3255,0
|
|
20231128,185100,509045575,3255,3255,3255,3255,0
|
|
20231128,185000,509045575,3255,3255,3255,3255,0
|
|
20231128,184900,509045575,3255,3255,3255,3255,0
|
|
20231128,184800,509045575,3255,3255,3255,3255,0
|
|
20231128,184700,509045575,3255,3255,3255,3255,0
|
|
20231128,184600,509045575,3255,3255,3255,3255,0
|
|
20231128,184500,509045575,3255,3255,3255,3255,0
|
|
20231128,184400,509045575,3255,3255,3255,3255,0
|
|
20231128,184300,509045575,3255,3255,3255,3255,3248
|
|
20231128,184200,509045575,3255,3255,3255,3255,0
|
|
20231128,184100,509045575,3255,3255,3255,3255,0
|
|
20231128,184000,509045575,3255,3255,3255,3255,0
|
|
20231128,183900,509045575,3255,3255,3255,3255,0
|
|
20231128,183800,509045575,3255,3255,3255,3255,0
|
|
20231128,183700,509045575,3255,3255,3255,3255,0
|
|
20231128,183600,509045575,3255,3255,3255,3255,0
|
|
20231128,183500,509045575,3255,3255,3255,3255,0
|
|
20231128,183400,509045575,3255,3255,3255,3255,0
|
|
20231128,183300,509045575,3255,3255,3255,3255,0
|
|
20231128,183200,509045575,3255,3255,3255,3255,0
|
|
20231128,183100,509045575,3255,3255,3255,3255,0
|
|
20231128,183000,509045575,3255,3255,3255,3255,0
|
|
20231128,182900,509045575,3255,3255,3255,3255,0
|
|
20231128,182800,509045575,3255,3255,3255,3255,0
|
|
20231128,182700,509045575,3255,3255,3255,3255,0
|
|
20231128,182600,509045575,3255,3255,3255,3255,0
|
|
20231128,182500,509045575,3255,3255,3255,3255,0
|
|
20231128,182400,509045575,3255,3255,3255,3255,0
|
|
20231128,182300,509045575,3255,3255,3255,3255,0
|
|
20231128,182200,509045575,3255,3255,3255,3255,0
|
|
20231128,182100,509045575,3255,3255,3255,3255,0
|
|
20231128,182000,509045575,3255,3255,3255,3255,0
|
|
20231128,181900,509045575,3255,3255,3255,3255,0
|
|
20231128,181800,509045575,3255,3255,3255,3255,0
|
|
20231128,181700,509045575,3255,3255,3255,3255,0
|
|
20231128,181600,509045575,3255,3255,3255,3255,0
|
|
20231128,181500,509045575,3255,3255,3255,3255,0
|
|
20231128,181400,509045575,3255,3255,3255,3255,0
|
|
20231128,181300,509045575,3255,3255,3255,3255,3248
|
|
20231128,181200,509045575,3255,3255,3255,3255,0
|
|
20231128,181100,509045575,3255,3255,3255,3255,0
|
|
20231128,181000,509045575,3255,3255,3255,3255,0
|
|
20231128,180900,509045575,3255,3255,3255,3255,0
|
|
20231128,180800,509045575,3255,3255,3255,3255,0
|
|
20231128,180700,509045575,3255,3255,3255,3255,0
|
|
20231128,180600,509045575,3255,3255,3255,3255,0
|
|
20231128,180500,509045575,3255,3255,3255,3255,0
|
|
20231128,180400,509045575,3255,3255,3255,3255,0
|
|
20231128,180300,509045575,3255,3255,3255,3255,0
|
|
20231128,180200,509045575,3255,3255,3255,3255,0
|
|
20231128,180100,509045575,3255,3255,3255,3255,0
|
|
20231128,180000,509045575,3255,3255,3255,3255,0
|
|
20231128,175900,509045575,3255,3255,3255,3255,0
|
|
20231128,175800,509045575,3255,3255,3255,3255,0
|
|
20231128,175700,509045575,3255,3255,3255,3255,0
|
|
20231128,175600,509045575,3255,3255,3255,3255,0
|
|
20231128,175500,509045575,3255,3255,3255,3255,0
|
|
20231128,175400,509045575,3255,3255,3255,3255,0
|
|
20231128,175300,509045575,3255,3255,3255,3255,0
|
|
20231128,175200,509045575,3255,3255,3255,3255,0
|
|
20231128,175100,509045575,3255,3255,3255,3255,0
|
|
20231128,175000,509045575,3255,3255,3255,3255,0
|
|
20231128,174900,509045575,3255,3255,3255,3255,0
|
|
20231128,174800,509045575,3255,3255,3255,3255,0
|
|
20231128,174700,509045575,3255,3255,3255,3255,0
|
|
20231128,174600,509045575,3255,3255,3255,3255,0
|
|
20231128,174500,509045575,3255,3255,3255,3255,0
|
|
20231128,174400,509045575,3255,3255,3255,3255,0
|
|
20231128,174300,509045575,3255,3255,3255,3255,3248
|
|
20231128,174200,509045575,3255,3255,3255,3255,0
|
|
20231128,174100,509045575,3255,3255,3255,3255,0
|
|
20231128,174000,509045575,3255,3255,3255,3255,0
|
|
20231128,173900,509045575,3255,3255,3255,3255,0
|
|
20231128,173800,509045575,3255,3255,3255,3255,0
|
|
20231128,173700,509045575,3255,3255,3255,3255,0
|
|
20231128,173600,509045575,3255,3255,3255,3255,0
|
|
20231128,173500,509045575,3255,3255,3255,3255,0
|
|
20231128,173400,509045575,3255,3255,3255,3255,0
|
|
20231128,173300,509045575,3255,3255,3255,3255,0
|
|
20231128,173200,509045575,3255,3255,3255,3255,0
|
|
20231128,173100,509045575,3255,3255,3255,3255,0
|
|
20231128,173000,509045575,3255,3255,3255,3255,0
|
|
20231128,172900,509045575,3255,3255,3255,3255,0
|
|
20231128,172800,509045575,3255,3255,3255,3255,0
|
|
20231128,172700,509045575,3255,3255,3255,3255,0
|
|
20231128,172600,509045575,3255,3255,3255,3255,0
|
|
20231128,172500,509045575,3255,3255,3255,3255,0
|
|
20231128,172400,509045575,3255,3255,3255,3255,0
|
|
20231128,172300,509045575,3255,3255,3255,3255,0
|
|
20231128,172200,509045575,3255,3255,3255,3255,0
|
|
20231128,172100,509045575,3255,3255,3255,3255,0
|
|
20231128,172000,509045575,3255,3255,3255,3255,0
|
|
20231128,171900,509045575,3255,3255,3255,3255,0
|
|
20231128,171800,509045575,3255,3255,3255,3255,0
|
|
20231128,171700,509045575,3255,3255,3255,3255,0
|
|
20231128,171600,509045575,3255,3255,3255,3255,0
|
|
20231128,171500,509045575,3255,3255,3255,3255,0
|
|
20231128,171400,509045575,3255,3255,3255,3255,0
|
|
20231128,171300,509045575,3255,3255,3255,3255,3248
|
|
20231128,171200,509045575,3255,3255,3255,3255,0
|
|
20231128,171100,509045575,3255,3255,3255,3255,0
|
|
20231128,171000,509045575,3255,3255,3255,3255,0
|
|
20231128,170900,509045575,3255,3255,3255,3255,0
|
|
20231128,170800,509045575,3255,3255,3255,3255,0
|
|
20231128,170700,509045575,3255,3255,3255,3255,0
|
|
20231128,170600,509045575,3255,3255,3255,3255,0
|
|
20231128,170500,509045575,3255,3255,3255,3255,0
|
|
20231128,170400,509045575,3255,3255,3255,3255,0
|
|
20231128,170300,509045575,3255,3255,3255,3255,0
|
|
20231128,170200,509045575,3255,3255,3255,3255,0
|
|
20231128,170100,509045575,3255,3255,3255,3255,0
|
|
20231128,170000,509045575,3255,3255,3255,3255,0
|
|
20231128,165900,509045575,3255,3255,3255,3255,0
|
|
20231128,165800,509045575,3255,3255,3255,3255,0
|
|
20231128,165700,509045575,3255,3255,3255,3255,0
|
|
20231128,165600,509045575,3255,3255,3255,3255,0
|
|
20231128,165500,509045575,3255,3255,3255,3255,0
|
|
20231128,165400,509045575,3255,3255,3255,3255,0
|
|
20231128,165300,509045575,3255,3255,3255,3255,0
|
|
20231128,165200,509045575,3255,3255,3255,3255,0
|
|
20231128,165100,509045575,3255,3255,3255,3255,0
|
|
20231128,165000,509045575,3255,3255,3255,3255,0
|
|
20231128,164900,509045575,3255,3255,3255,3255,0
|
|
20231128,164800,509045575,3255,3255,3255,3255,0
|
|
20231128,164700,509045575,3255,3255,3255,3255,0
|
|
20231128,164600,509045575,3255,3255,3255,3255,0
|
|
20231128,164500,509045575,3255,3255,3255,3255,0
|
|
20231128,164400,509045575,3255,3255,3255,3255,0
|
|
20231128,164300,509045575,3255,3255,3255,3255,3248
|
|
20231128,164200,509045575,3255,3255,3255,3255,0
|
|
20231128,164100,509045575,3255,3255,3255,3255,0
|
|
20231128,164000,509045575,3255,3255,3255,3255,0
|
|
20231128,163900,509045575,3255,3255,3255,3255,0
|
|
20231128,163800,509045575,3255,3255,3255,3255,0
|
|
20231128,163700,509045575,3255,3255,3255,3255,0
|
|
20231128,163600,509045575,3255,3255,3255,3255,0
|
|
20231128,163500,509045575,3255,3255,3255,3255,0
|
|
20231128,163400,509045575,3255,3255,3255,3255,0
|
|
20231128,163300,509045575,3255,3255,3255,3255,0
|
|
20231128,163200,509045575,3255,3255,3255,3255,0
|
|
20231128,163100,509045575,3255,3255,3255,3255,0
|
|
20231128,163000,509045575,3255,3255,3255,3255,0
|
|
20231128,162900,509045575,3255,3255,3255,3255,0
|
|
20231128,162800,509045575,3255,3255,3255,3255,0
|
|
20231128,162700,509045575,3255,3255,3255,3255,0
|
|
20231128,162600,509045575,3255,3255,3255,3255,0
|
|
20231128,162500,509045575,3255,3255,3255,3255,0
|
|
20231128,162400,509045575,3255,3255,3255,3255,0
|
|
20231128,162300,509045575,3255,3255,3255,3255,0
|
|
20231128,162200,509045575,3255,3255,3255,3255,0
|
|
20231128,162100,509045575,3255,3255,3255,3255,0
|
|
20231128,162000,509045575,3255,3255,3255,3255,0
|
|
20231128,161900,509045575,3255,3255,3255,3255,0
|
|
20231128,161800,509045575,3255,3255,3255,3255,0
|
|
20231128,161700,509045575,3255,3255,3255,3255,0
|
|
20231128,161600,509045575,3255,3255,3255,3255,0
|
|
20231128,161500,509045575,3255,3255,3255,3255,0
|
|
20231128,161400,509045575,3255,3255,3255,3255,0
|
|
20231128,161300,509045575,3255,3255,3255,3255,3248
|
|
20231128,161200,509045575,3255,3255,3255,3255,0
|
|
20231128,161100,509045575,3255,3255,3255,3255,0
|
|
20231128,161000,509045575,3255,3255,3255,3255,0
|
|
20231128,160900,509045575,3255,3255,3255,3255,0
|
|
20231128,160800,509045575,3255,3255,3255,3255,0
|
|
20231128,160700,509045575,3255,3255,3255,3255,0
|
|
20231128,160600,509045575,3255,3255,3255,3255,0
|
|
20231128,160500,509045575,3255,3255,3255,3255,0
|
|
20231128,160400,509045575,3255,3255,3255,3255,0
|
|
20231128,160300,509045575,3255,3255,3255,3255,0
|
|
20231128,160200,509045575,3255,3255,3255,3255,0
|
|
20231128,160100,509045575,3255,3255,3255,3255,0
|
|
20231128,160000,509045575,3255,3255,3255,3255,0
|
|
20231128,155900,509045575,3255,3255,3255,3255,0
|
|
20231128,155800,509045575,3255,3255,3255,3255,0
|
|
20231128,155700,509045575,3255,3255,3255,3255,0
|
|
20231128,155600,509045575,3255,3255,3255,3255,0
|
|
20231128,155500,509045575,3255,3255,3255,3255,0
|
|
20231128,155400,509045575,3255,3255,3255,3255,0
|
|
20231128,155300,509045575,3255,3255,3255,3255,0
|
|
20231128,155200,509045575,3255,3255,3255,3255,0
|
|
20231128,155100,509045575,3255,3255,3255,3255,0
|
|
20231128,155000,509045575,3255,3255,3255,3255,0
|
|
20231128,154900,509045575,3255,3255,3255,3255,0
|
|
20231128,154800,509045575,3255,3255,3255,3255,0
|
|
20231128,154700,509045575,3255,3255,3255,3255,0
|
|
20231128,154600,509045575,3255,3255,3255,3255,0
|
|
20231128,154500,509045575,3255,3255,3255,3255,0
|
|
20231128,154400,509045575,3255,3255,3255,3255,0
|
|
20231128,154300,509045575,3255,3255,3255,3255,3248
|
|
20231128,154200,509045575,3255,3255,3255,3255,0
|
|
20231128,154100,509045575,3255,3255,3255,3255,0
|
|
20231128,154000,509045575,3255,3255,3255,3255,0
|
|
20231128,153900,509045575,3255,3255,3255,3255,0
|
|
20231128,153800,509045575,3255,3255,3255,3255,0
|
|
20231128,153700,509045575,3255,3255,3255,3255,0
|
|
20231128,153600,509045575,3255,3255,3255,3255,0
|
|
20231128,153500,509045575,3255,3255,3255,3255,0
|
|
20231128,153400,509045575,3255,3255,3255,3255,0
|
|
20231128,153300,509045575,3255,3255,3255,3255,0
|
|
20231128,153200,509045575,3255,3255,3255,3255,0
|
|
20231128,153100,509045575,3255,3255,3255,3255,0
|
|
20231128,153000,509045575,3255,3255,3255,3255,3248
|
|
20231128,152900,498473335,3240,3240,3240,3240,0
|
|
20231128,152800,498473335,3240,3240,3240,3240,0
|
|
20231128,152700,498473335,3240,3240,3240,3240,0
|
|
20231128,152600,498473335,3240,3240,3240,3240,0
|
|
20231128,152500,498473335,3240,3240,3240,3240,0
|
|
20231128,152400,498473335,3240,3240,3240,3240,0
|
|
20231128,152300,498473335,3240,3240,3240,3240,0
|
|
20231128,152200,498473335,3240,3240,3240,3240,0
|
|
20231128,152100,498473335,3240,3240,3240,3240,0
|
|
20231128,152000,498473335,3240,3240,3240,3240,0
|
|
20231128,151900,498473335,3240,3245,3245,3240,2715
|
|
20231128,151800,489666020,3245,3245,3245,3235,2253
|
|
20231128,151700,482376085,3250,3250,3250,3250,0
|
|
20231128,151600,482376085,3250,3245,3250,3240,3101
|
|
20231128,151500,472327720,3245,3245,3245,3245,0
|
|
20231128,151400,472327720,3245,3245,3245,3245,0
|
|
20231128,151300,472327720,3245,3245,3245,3245,1009
|
|
20231128,151200,469053515,3255,3250,3255,3250,1093
|
|
20231128,151100,465500300,3255,3255,3255,3255,0
|
|
20231128,151000,465500300,3255,3255,3255,3255,0
|
|
20231128,150900,465500300,3255,3255,3255,3255,0
|
|
20231128,150800,465500300,3255,3255,3255,3255,1
|
|
20231128,150700,465497045,3250,3250,3250,3250,0
|
|
20231128,150600,465497045,3250,3250,3250,3250,100
|
|
20231128,150500,465172045,3255,3255,3255,3255,0
|
|
20231128,150400,465172045,3255,3255,3255,3255,0
|
|
20231128,150300,465172045,3255,3255,3255,3255,0
|
|
20231128,150200,465172045,3255,3255,3255,3255,0
|
|
20231128,150100,465172045,3255,3255,3255,3255,100
|
|
20231128,150000,464846545,3255,3255,3255,3255,0
|
|
20231128,145900,464846545,3255,3255,3255,3255,0
|
|
20231128,145800,464846545,3255,3255,3255,3255,100
|
|
20231128,145700,464521045,3255,3255,3255,3255,0
|
|
20231128,145600,464521045,3255,3255,3255,3255,0
|
|
20231128,145500,464521045,3255,3255,3255,3255,0
|
|
20231128,145400,464521045,3255,3255,3255,3255,0
|
|
20231128,145300,464521045,3255,3255,3255,3255,0
|
|
20231128,145200,464521045,3255,3255,3255,3255,222
|
|
20231128,145100,463798435,3260,3260,3260,3260,1
|
|
20231128,145000,463795175,3255,3255,3255,3255,0
|
|
20231128,144900,463795175,3255,3255,3255,3255,392
|
|
20231128,144800,462519215,3250,3250,3250,3250,0
|
|
20231128,144700,462519215,3250,3250,3250,3250,0
|
|
20231128,144600,462519215,3250,3250,3250,3250,339
|
|
20231128,144500,461417465,3250,3250,3250,3250,0
|
|
20231128,144400,461417465,3250,3250,3250,3250,13
|
|
20231128,144300,461375215,3250,3250,3250,3250,12
|
|
20231128,144200,461336215,3255,3255,3255,3255,0
|
|
20231128,144100,461336215,3255,3255,3255,3255,0
|
|
20231128,144000,461336215,3255,3255,3255,3255,0
|
|
20231128,143900,461336215,3255,3255,3255,3255,0
|
|
20231128,143800,461336215,3255,3255,3255,3255,0
|
|
20231128,143700,461336215,3255,3255,3255,3255,1
|
|
20231128,143600,461332960,3250,3250,3250,3250,0
|
|
20231128,143500,461332960,3250,3250,3250,3250,0
|
|
20231128,143400,461332960,3250,3250,3250,3250,2340
|
|
20231128,143300,453727960,3255,3255,3255,3255,0
|
|
20231128,143200,453727960,3255,3255,3255,3255,300
|
|
20231128,143100,452751460,3255,3255,3255,3255,2007
|
|
20231128,143000,446218675,3255,3255,3255,3255,0
|
|
20231128,142900,446218675,3255,3255,3255,3255,0
|
|
20231128,142800,446218675,3255,3255,3255,3255,93
|
|
20231128,142700,445915960,3255,3255,3255,3255,307
|
|
20231128,142600,444916675,3255,3255,3255,3255,0
|
|
20231128,142500,444916675,3255,3255,3255,3255,306
|
|
20231128,142400,443920645,3255,3255,3255,3255,0
|
|
20231128,142300,443920645,3255,3255,3255,3255,0
|
|
20231128,142200,443920645,3255,3255,3255,3255,0
|
|
20231128,142100,443920645,3255,3255,3255,3255,2200
|
|
20231128,142000,436759645,3260,3260,3260,3260,0
|
|
20231128,141900,436759645,3260,3260,3260,3260,0
|
|
20231128,141800,436759645,3260,3260,3260,3260,0
|
|
20231128,141700,436759645,3260,3260,3260,3260,1002
|
|
20231128,141600,433493125,3255,3255,3255,3255,0
|
|
20231128,141500,433493125,3255,3255,3255,3255,0
|
|
20231128,141400,433493125,3255,3255,3255,3255,1000
|
|
20231128,141300,430238125,3260,3260,3260,3260,300
|
|
20231128,141200,429260125,3260,3260,3260,3260,48
|
|
20231128,141100,429103645,3260,3260,3260,3260,0
|
|
20231128,141000,429103645,3260,3260,3260,3260,0
|
|
20231128,140900,429103645,3260,3260,3260,3260,100
|
|
20231128,140800,428777645,3265,3265,3265,3265,0
|
|
20231128,140700,428777645,3265,3265,3265,3265,0
|
|
20231128,140600,428777645,3265,3265,3265,3265,0
|
|
20231128,140500,428777645,3265,3265,3265,3265,0
|
|
20231128,140400,428777645,3265,3265,3265,3265,1
|
|
20231128,140300,428774380,3260,3260,3260,3260,0
|
|
20231128,140200,428774380,3260,3260,3260,3260,80
|
|
20231128,140100,428513580,3265,3265,3265,3265,0
|
|
20231128,140000,428513580,3265,3265,3265,3265,0
|
|
20231128,135900,428513580,3265,3265,3265,3265,0
|
|
20231128,135800,428513580,3265,3265,3265,3265,3
|
|
20231128,135700,428503785,3265,3265,3265,3265,0
|
|
20231128,135600,428503785,3265,3265,3265,3265,0
|
|
20231128,135500,428503785,3265,3265,3265,3265,170
|
|
20231128,135400,427948735,3265,3265,3265,3265,0
|
|
20231128,135300,427948735,3265,3265,3265,3265,0
|
|
20231128,135200,427948735,3265,3265,3265,3265,0
|
|
20231128,135100,427948735,3265,3265,3265,3265,0
|
|
20231128,135000,427948735,3265,3265,3265,3265,0
|
|
20231128,134900,427948735,3265,3265,3265,3265,71
|
|
20231128,134800,427716920,3255,3255,3255,3255,0
|
|
20231128,134700,427716920,3255,3255,3255,3255,0
|
|
20231128,134600,427716920,3255,3255,3255,3255,0
|
|
20231128,134500,427716920,3255,3255,3255,3255,0
|
|
20231128,134400,427716920,3255,3255,3255,3255,0
|
|
20231128,134300,427716920,3255,3255,3255,3255,0
|
|
20231128,134200,427716920,3255,3255,3255,3255,3
|
|
20231128,134100,427707155,3265,3265,3265,3265,165
|
|
20231128,134000,427168430,3265,3265,3265,3265,0
|
|
20231128,133900,427168430,3265,3265,3265,3265,0
|
|
20231128,133800,427168430,3265,3265,3265,3265,0
|
|
20231128,133700,427168430,3265,3265,3265,3265,0
|
|
20231128,133600,427168430,3265,3265,3265,3265,0
|
|
20231128,133500,427168430,3265,3265,3265,3265,0
|
|
20231128,133400,427168430,3265,3265,3265,3265,0
|
|
20231128,133300,427168430,3265,3265,3265,3265,1
|
|
20231128,133200,427165165,3260,3260,3260,3260,0
|
|
20231128,133100,427165165,3260,3260,3260,3260,0
|
|
20231128,133000,427165165,3260,3260,3260,3260,0
|
|
20231128,132900,427165165,3260,3260,3260,3260,2165
|
|
20231128,132800,420107265,3265,3265,3265,3265,0
|
|
20231128,132700,420107265,3265,3265,3265,3265,0
|
|
20231128,132600,420107265,3265,3265,3265,3265,649
|
|
20231128,132500,417988280,3270,3270,3270,3270,0
|
|
20231128,132400,417988280,3270,3270,3270,3270,0
|
|
20231128,132300,417988280,3270,3270,3270,3270,0
|
|
20231128,132200,417988280,3270,3270,3270,3270,0
|
|
20231128,132100,417988280,3270,3270,3270,3270,0
|
|
20231128,132000,417988280,3270,3270,3270,3270,1
|
|
20231128,131900,417985010,3265,3265,3265,3265,155
|
|
20231128,131800,417478935,3260,3260,3260,3260,0
|
|
20231128,131700,417478935,3260,3260,3260,3260,0
|
|
20231128,131600,417478935,3260,3260,3260,3260,301
|
|
20231128,131500,416497675,3260,3260,3260,3260,0
|
|
20231128,131400,416497675,3260,3260,3260,3260,12
|
|
20231128,131300,416458555,3260,3260,3260,3260,5
|
|
20231128,131200,416442255,3265,3265,3265,3265,146
|
|
20231128,131100,415965565,3265,3265,3265,3265,0
|
|
20231128,131000,415965565,3265,3265,3265,3265,100
|
|
20231128,130900,415639065,3265,3265,3265,3265,0
|
|
20231128,130800,415639065,3265,3265,3265,3265,0
|
|
20231128,130700,415639065,3265,3265,3265,3265,102
|
|
20231128,130600,415306035,3265,3265,3265,3265,1
|
|
20231128,130500,415302770,3265,3265,3265,3265,0
|
|
20231128,130400,415302770,3265,3265,3265,3265,0
|
|
20231128,130300,415302770,3265,3265,3265,3265,0
|
|
20231128,130200,415302770,3265,3265,3265,3265,200
|
|
20231128,130100,414649770,3270,3270,3270,3270,1
|
|
20231128,130000,414646500,3265,3265,3265,3265,0
|
|
20231128,125900,414646500,3265,3265,3265,3265,0
|
|
20231128,125800,414646500,3265,3265,3265,3265,616
|
|
20231128,125700,412635260,3265,3265,3265,3265,0
|
|
20231128,125600,412635260,3265,3265,3265,3265,0
|
|
20231128,125500,412635260,3265,3265,3265,3265,400
|
|
20231128,125400,411329260,3275,3275,3275,3275,0
|
|
20231128,125300,411329260,3275,3275,3275,3275,1
|
|
20231128,125200,411325985,3270,3270,3270,3270,1986
|
|
20231128,125100,404831765,3265,3265,3265,3265,0
|
|
20231128,125000,404831765,3265,3265,3265,3265,1051
|
|
20231128,124900,401400250,3265,3265,3265,3265,1
|
|
20231128,124800,401396985,3260,3260,3260,3260,0
|
|
20231128,124700,401396985,3260,3260,3260,3260,0
|
|
20231128,124600,401396985,3260,3260,3260,3260,1325
|
|
20231128,124500,397077485,3265,3265,3265,3265,0
|
|
20231128,124400,397077485,3265,3265,3265,3265,0
|
|
20231128,124300,397077485,3265,3265,3265,3265,0
|
|
20231128,124200,397077485,3265,3265,3265,3265,0
|
|
20231128,124100,397077485,3265,3265,3265,3265,0
|
|
20231128,124000,397077485,3265,3260,3265,3260,649
|
|
20231128,123900,394959245,3260,3260,3260,3260,388
|
|
20231128,123800,393694365,3260,3260,3260,3260,0
|
|
20231128,123700,393694365,3260,3260,3260,3260,0
|
|
20231128,123600,393694365,3260,3260,3260,3260,228
|
|
20231128,123500,392951085,3260,3260,3260,3260,0
|
|
20231128,123400,392951085,3260,3260,3260,3260,0
|
|
20231128,123300,392951085,3260,3260,3260,3260,0
|
|
20231128,123200,392951085,3260,3260,3260,3260,0
|
|
20231128,123100,392951085,3260,3260,3260,3260,0
|
|
20231128,123000,392951085,3260,3260,3260,3260,0
|
|
20231128,122900,392951085,3260,3260,3260,3260,0
|
|
20231128,122800,392951085,3260,3260,3260,3260,0
|
|
20231128,122700,392951085,3260,3260,3260,3260,0
|
|
20231128,122600,392951085,3260,3260,3260,3260,0
|
|
20231128,122500,392951085,3260,3260,3260,3260,0
|
|
20231128,122400,392951085,3260,3260,3260,3260,0
|
|
20231128,122300,392951085,3260,3260,3260,3260,0
|
|
20231128,122200,392951085,3260,3260,3260,3260,0
|
|
20231128,122100,392951085,3260,3260,3260,3260,0
|
|
20231128,122000,392951085,3260,3260,3260,3260,0
|
|
20231128,121900,392951085,3260,3260,3260,3260,0
|
|
20231128,121800,392951085,3260,3260,3260,3260,200
|
|
20231128,121700,392299085,3260,3260,3260,3260,0
|
|
20231128,121600,392299085,3260,3260,3260,3260,0
|
|
20231128,121500,392299085,3260,3250,3260,3250,614
|
|
20231128,121400,390298230,3250,3250,3250,3250,1
|
|
20231128,121300,390294980,3240,3240,3240,3240,0
|
|
20231128,121200,390294980,3240,3240,3240,3240,0
|
|
20231128,121100,390294980,3240,3240,3240,3240,1
|
|
20231128,121000,390291740,3250,3250,3250,3250,0
|
|
20231128,120900,390291740,3250,3250,3250,3250,0
|
|
20231128,120800,390291740,3250,3250,3250,3250,0
|
|
20231128,120700,390291740,3250,3245,3250,3245,4
|
|
20231128,120600,390278755,3245,3245,3245,3245,0
|
|
20231128,120500,390278755,3245,3245,3245,3245,2
|
|
20231128,120400,390272265,3245,3245,3245,3245,0
|
|
20231128,120300,390272265,3245,3245,3245,3245,0
|
|
20231128,120200,390272265,3245,3245,3245,3245,0
|
|
20231128,120100,390272265,3245,3245,3245,3245,0
|
|
20231128,120000,390272265,3245,3245,3245,3245,1
|
|
20231128,115900,390269020,3245,3245,3245,3245,0
|
|
20231128,115800,390269020,3245,3245,3245,3245,0
|
|
20231128,115700,390269020,3245,3245,3245,3245,0
|
|
20231128,115600,390269020,3245,3245,3245,3245,10
|
|
20231128,115500,390236570,3240,3240,3240,3240,0
|
|
20231128,115400,390236570,3240,3240,3240,3240,0
|
|
20231128,115300,390236570,3240,3240,3240,3240,0
|
|
20231128,115200,390236570,3240,3240,3240,3240,0
|
|
20231128,115100,390236570,3240,3240,3240,3240,0
|
|
20231128,115000,390236570,3240,3240,3240,3240,0
|
|
20231128,114900,390236570,3240,3240,3240,3240,130
|
|
20231128,114800,389815370,3240,3240,3240,3240,0
|
|
20231128,114700,389815370,3240,3240,3240,3240,0
|
|
20231128,114600,389815370,3240,3240,3240,3240,0
|
|
20231128,114500,389815370,3240,3240,3240,3240,0
|
|
20231128,114400,389815370,3240,3240,3240,3240,0
|
|
20231128,114300,389815370,3240,3240,3240,3240,110
|
|
20231128,114200,389458970,3245,3240,3245,3240,1011
|
|
20231128,114100,386183315,3245,3245,3245,3245,0
|
|
20231128,114000,386183315,3245,3245,3245,3245,0
|
|
20231128,113900,386183315,3245,3245,3245,3245,0
|
|
20231128,113800,386183315,3245,3245,3245,3245,0
|
|
20231128,113700,386183315,3245,3245,3245,3245,0
|
|
20231128,113600,386183315,3245,3245,3245,3245,100
|
|
20231128,113500,385858815,3250,3250,3250,3250,78
|
|
20231128,113400,385605315,3250,3250,3250,3250,30
|
|
20231128,113300,385507815,3240,3245,3250,3240,37
|
|
20231128,113200,385387820,3240,3240,3240,3240,0
|
|
20231128,113100,385387820,3240,3240,3240,3240,599
|
|
20231128,113000,383447060,3235,3235,3235,3235,0
|
|
20231128,112900,383447060,3235,3235,3235,3235,0
|
|
20231128,112800,383447060,3235,3235,3235,3235,0
|
|
20231128,112700,383447060,3235,3235,3235,3235,0
|
|
20231128,112600,383447060,3235,3235,3235,3235,0
|
|
20231128,112500,383447060,3235,3235,3235,3235,0
|
|
20231128,112400,383447060,3235,3235,3235,3235,288
|
|
20231128,112300,382515380,3235,3235,3235,3235,0
|
|
20231128,112200,382515380,3235,3235,3235,3235,0
|
|
20231128,112100,382515380,3235,3235,3235,3235,0
|
|
20231128,112000,382515380,3235,3235,3235,3235,0
|
|
20231128,111900,382515380,3235,3235,3235,3235,0
|
|
20231128,111800,382515380,3235,3235,3235,3235,0
|
|
20231128,111700,382515380,3235,3235,3235,3235,0
|
|
20231128,111600,382515380,3235,3235,3235,3235,0
|
|
20231128,111500,382515380,3235,3235,3235,3235,5
|
|
20231128,111400,382499205,3235,3235,3235,3235,9
|
|
20231128,111300,382470090,3235,3235,3235,3235,0
|
|
20231128,111200,382470090,3235,3235,3235,3235,0
|
|
20231128,111100,382470090,3235,3235,3235,3235,0
|
|
20231128,111000,382470090,3235,3235,3235,3235,0
|
|
20231128,110900,382470090,3235,3235,3235,3235,141
|
|
20231128,110800,382013955,3235,3235,3235,3235,0
|
|
20231128,110700,382013955,3235,3235,3235,3235,0
|
|
20231128,110600,382013955,3235,3235,3235,3235,43
|
|
20231128,110500,381874850,3230,3230,3230,3230,926
|
|
20231128,110400,378883870,3225,3225,3225,3225,0
|
|
20231128,110300,378883870,3225,3225,3225,3225,0
|
|
20231128,110200,378883870,3225,3225,3225,3225,1
|
|
20231128,110100,378880645,3225,3225,3225,3225,0
|
|
20231128,110000,378880645,3225,3225,3225,3225,23
|
|
20231128,105900,378806470,3230,3230,3230,3230,0
|
|
20231128,105800,378806470,3230,3230,3230,3230,0
|
|
20231128,105700,378806470,3230,3230,3230,3230,0
|
|
20231128,105600,378806470,3230,3230,3230,3230,0
|
|
20231128,105500,378806470,3230,3230,3230,3230,0
|
|
20231128,105400,378806470,3230,3230,3230,3230,0
|
|
20231128,105300,378806470,3230,3230,3230,3230,0
|
|
20231128,105200,378806470,3230,3230,3230,3230,0
|
|
20231128,105100,378806470,3230,3230,3230,3230,0
|
|
20231128,105000,378806470,3230,3220,3230,3210,7958
|
|
20231128,104900,353236575,3225,3230,3230,3220,7916
|
|
20231128,104800,327737350,3240,3235,3240,3225,7404
|
|
20231128,104700,303822830,3225,3245,3245,3220,4744
|
|
20231128,104600,288512370,3235,3240,3240,3235,3649
|
|
20231128,104500,276699820,3245,3245,3245,3245,0
|
|
20231128,104400,276699820,3245,3245,3245,3245,0
|
|
20231128,104300,276699820,3245,3245,3245,3245,92
|
|
20231128,104200,276401280,3245,3245,3245,3245,400
|
|
20231128,104100,275103280,3240,3240,3240,3240,0
|
|
20231128,104000,275103280,3240,3240,3240,3240,1452
|
|
20231128,103900,270398800,3240,3250,3250,3240,2415
|
|
20231128,103800,262562785,3250,3250,3250,3250,0
|
|
20231128,103700,262562785,3250,3250,3250,3250,0
|
|
20231128,103600,262562785,3250,3250,3250,3250,0
|
|
20231128,103500,262562785,3250,3250,3250,3250,500
|
|
20231128,103400,260937785,3250,3250,3250,3250,1
|
|
20231128,103300,260934535,3245,3245,3245,3245,0
|
|
20231128,103200,260934535,3245,3245,3245,3245,191
|
|
20231128,103100,260314740,3245,3245,3245,3245,0
|
|
20231128,103000,260314740,3245,3245,3245,3245,0
|
|
20231128,102900,260314740,3245,3245,3245,3245,3018
|
|
20231128,102800,250521330,3250,3250,3250,3250,0
|
|
20231128,102700,250521330,3250,3250,3250,3250,1990
|
|
20231128,102600,244053830,3245,3245,3245,3245,5
|
|
20231128,102500,244037605,3245,3245,3245,3245,145
|
|
20231128,102400,243567080,3250,3250,3250,3250,0
|
|
20231128,102300,243567080,3250,3250,3250,3250,300
|
|
20231128,102200,242592080,3250,3250,3250,3250,300
|
|
20231128,102100,241617080,3250,3250,3250,3250,0
|
|
20231128,102000,241617080,3250,3250,3250,3250,0
|
|
20231128,101900,241617080,3250,3250,3250,3250,0
|
|
20231128,101800,241617080,3250,3250,3250,3250,1
|
|
20231128,101700,241613830,3245,3245,3245,3245,0
|
|
20231128,101600,241613830,3245,3245,3245,3245,1
|
|
20231128,101500,241610585,3250,3250,3250,3250,0
|
|
20231128,101400,241610585,3250,3250,3250,3250,3326
|
|
20231128,101300,230801085,3255,3255,3255,3255,0
|
|
20231128,101200,230801085,3255,3255,3255,3255,0
|
|
20231128,101100,230801085,3255,3255,3255,3255,200
|
|
20231128,101000,230150085,3255,3255,3255,3255,0
|
|
20231128,100900,230150085,3255,3255,3255,3255,1634
|
|
20231128,100800,224831415,3255,3255,3255,3255,0
|
|
20231128,100700,224831415,3255,3255,3255,3255,0
|
|
20231128,100600,224831415,3255,3255,3255,3255,0
|
|
20231128,100500,224831415,3255,3255,3255,3255,0
|
|
20231128,100400,224831415,3255,3255,3255,3255,0
|
|
20231128,100300,224831415,3255,3255,3255,3255,0
|
|
20231128,100200,224831415,3255,3255,3255,3255,76
|
|
20231128,100100,224584035,3260,3260,3260,3260,0
|
|
20231128,100000,224584035,3260,3260,3260,3260,9
|
|
20231128,095900,224554695,3255,3255,3255,3255,1536
|
|
20231128,095800,219555015,3255,3255,3255,3255,59
|
|
20231128,095700,219362970,3255,3260,3260,3255,580
|
|
20231128,095600,217472570,3260,3260,3260,3260,0
|
|
20231128,095500,217472570,3260,3260,3260,3260,0
|
|
20231128,095400,217472570,3260,3260,3260,3260,0
|
|
20231128,095300,217472570,3260,3260,3260,3260,0
|
|
20231128,095200,217472570,3260,3260,3260,3260,0
|
|
20231128,095100,217472570,3260,3260,3260,3260,1
|
|
20231128,095000,217469310,3260,3260,3260,3260,60
|
|
20231128,094900,217273710,3260,3255,3260,3255,2
|
|
20231128,094800,217267195,3255,3260,3260,3255,4322
|
|
20231128,094700,203180690,3265,3265,3265,3265,681
|
|
20231128,094600,200957225,3270,3270,3270,3270,60
|
|
20231128,094500,200761025,3275,3275,3275,3275,0
|
|
20231128,094400,200761025,3275,3265,3275,3265,807
|
|
20231128,094300,198119380,3265,3270,3275,3265,505
|
|
20231128,094200,196470395,3265,3265,3265,3265,0
|
|
20231128,094100,196470395,3265,3265,3265,3265,0
|
|
20231128,094000,196470395,3265,3270,3270,3265,1027
|
|
20231128,093900,193114605,3270,3270,3270,3265,612
|
|
20231128,093800,191113465,3265,3265,3265,3265,0
|
|
20231128,093700,191113465,3265,3265,3265,3265,500
|
|
20231128,093600,189480965,3265,3265,3265,3265,0
|
|
20231128,093500,189480965,3265,3270,3270,3265,549
|
|
20231128,093400,187686435,3265,3265,3265,3265,785
|
|
20231128,093300,185123410,3265,3285,3285,3265,5142
|
|
20231128,093200,168315685,3280,3275,3280,3275,2816
|
|
20231128,093100,159093280,3275,3280,3280,3265,3611
|
|
20231128,093000,147282715,3285,3285,3285,3285,0
|
|
20231128,092900,147282715,3285,3285,3285,3285,6
|
|
20231128,092800,147263005,3285,3280,3285,3280,2441
|
|
20231128,092700,139256520,3285,3285,3285,3285,400
|
|
20231128,092600,137942520,3290,3295,3295,3290,647
|
|
20231128,092500,135811745,3295,3295,3295,3295,105
|
|
20231128,092400,135465770,3300,3300,3300,3300,38
|
|
20231128,092300,135340370,3295,3290,3295,3290,2431
|
|
20231128,092200,127332750,3290,3290,3290,3290,1475
|
|
20231128,092100,122480000,3285,3275,3285,3275,1119
|
|
20231128,092000,118813845,3275,3270,3275,3270,97
|
|
20231128,091900,118496180,3270,3275,3280,3270,209
|
|
20231128,091800,117811610,3275,3280,3285,3265,10940
|
|
20231128,091700,82023235,3290,3290,3290,3285,3409
|
|
20231128,091600,70815200,3290,3290,3290,3280,1205
|
|
20231128,091500,66859700,3290,3290,3295,3290,935
|
|
20231128,091400,63783525,3295,3300,3300,3295,38
|
|
20231128,091300,63658280,3300,3280,3300,3280,1012
|
|
20231128,091200,60325345,3280,3290,3295,3280,3006
|
|
20231128,091100,50425580,3290,3280,3290,3280,5117
|
|
20231128,091000,33617350,3285,3285,3285,3285,41
|
|
20231128,090900,33482665,3285,3285,3285,3285,148
|
|
20231128,090800,32996485,3285,3285,3285,3285,339
|
|
20231128,090700,31882870,3290,3290,3295,3285,1024
|
|
20231128,090600,28513910,3295,3295,3295,3280,166
|
|
20231128,090500,27967735,3295,3280,3295,3280,3394
|
|
20231128,090400,16811125,3275,3280,3280,3275,611
|
|
20231128,090300,14810095,3270,3270,3280,3270,2022
|
|
20231128,090200,8197925,3275,3265,3275,3265,422
|
|
20231128,090100,6818005,3270,3270,3270,3270,1
|
|
20231128,090000,6814735,3260,3265,3265,3260,2088
|