698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,203500,62256680,2095,2095,2095,2095,719
|
|
20231128,203400,62256680,2095,2095,2095,2095,0
|
|
20231128,203300,62256680,2095,2095,2095,2095,0
|
|
20231128,203200,62256680,2095,2095,2095,2095,0
|
|
20231128,203100,62256680,2095,2095,2095,2095,0
|
|
20231128,203000,62256680,2095,2095,2095,2095,0
|
|
20231128,202900,62256680,2095,2095,2095,2095,0
|
|
20231128,202800,62256680,2095,2095,2095,2095,0
|
|
20231128,202700,62256680,2095,2095,2095,2095,0
|
|
20231128,202600,62256680,2095,2095,2095,2095,0
|
|
20231128,202500,62256680,2095,2095,2095,2095,0
|
|
20231128,202400,62256680,2095,2095,2095,2095,0
|
|
20231128,202300,62256680,2095,2095,2095,2095,0
|
|
20231128,202200,62256680,2095,2095,2095,2095,0
|
|
20231128,202100,62256680,2095,2095,2095,2095,0
|
|
20231128,202000,62256680,2095,2095,2095,2095,0
|
|
20231128,201900,62256680,2095,2095,2095,2095,0
|
|
20231128,201800,62256680,2095,2095,2095,2095,0
|
|
20231128,201700,62256680,2095,2095,2095,2095,0
|
|
20231128,201600,62256680,2095,2095,2095,2095,0
|
|
20231128,201500,62256680,2095,2095,2095,2095,0
|
|
20231128,201400,62256680,2095,2095,2095,2095,0
|
|
20231128,201300,62256680,2095,2095,2095,2095,0
|
|
20231128,201200,62256680,2095,2095,2095,2095,0
|
|
20231128,201100,62256680,2095,2095,2095,2095,0
|
|
20231128,201000,62256680,2095,2095,2095,2095,0
|
|
20231128,200900,62256680,2095,2095,2095,2095,0
|
|
20231128,200800,62256680,2095,2095,2095,2095,0
|
|
20231128,200700,62256680,2095,2095,2095,2095,0
|
|
20231128,200600,62256680,2095,2095,2095,2095,0
|
|
20231128,200500,62256680,2095,2095,2095,2095,719
|
|
20231128,200400,62256680,2095,2095,2095,2095,0
|
|
20231128,200300,62256680,2095,2095,2095,2095,0
|
|
20231128,200200,62256680,2095,2095,2095,2095,0
|
|
20231128,200100,62256680,2095,2095,2095,2095,0
|
|
20231128,200000,62256680,2095,2095,2095,2095,0
|
|
20231128,195900,62256680,2095,2095,2095,2095,0
|
|
20231128,195800,62256680,2095,2095,2095,2095,0
|
|
20231128,195700,62256680,2095,2095,2095,2095,0
|
|
20231128,195600,62256680,2095,2095,2095,2095,0
|
|
20231128,195500,62256680,2095,2095,2095,2095,0
|
|
20231128,195400,62256680,2095,2095,2095,2095,0
|
|
20231128,195300,62256680,2095,2095,2095,2095,0
|
|
20231128,195200,62256680,2095,2095,2095,2095,0
|
|
20231128,195100,62256680,2095,2095,2095,2095,0
|
|
20231128,195000,62256680,2095,2095,2095,2095,0
|
|
20231128,194900,62256680,2095,2095,2095,2095,0
|
|
20231128,194800,62256680,2095,2095,2095,2095,0
|
|
20231128,194700,62256680,2095,2095,2095,2095,0
|
|
20231128,194600,62256680,2095,2095,2095,2095,0
|
|
20231128,194500,62256680,2095,2095,2095,2095,0
|
|
20231128,194400,62256680,2095,2095,2095,2095,0
|
|
20231128,194300,62256680,2095,2095,2095,2095,0
|
|
20231128,194200,62256680,2095,2095,2095,2095,0
|
|
20231128,194100,62256680,2095,2095,2095,2095,0
|
|
20231128,194000,62256680,2095,2095,2095,2095,0
|
|
20231128,193900,62256680,2095,2095,2095,2095,0
|
|
20231128,193800,62256680,2095,2095,2095,2095,0
|
|
20231128,193700,62256680,2095,2095,2095,2095,0
|
|
20231128,193600,62256680,2095,2095,2095,2095,0
|
|
20231128,193500,62256680,2095,2095,2095,2095,719
|
|
20231128,193400,62256680,2095,2095,2095,2095,0
|
|
20231128,193300,62256680,2095,2095,2095,2095,0
|
|
20231128,193200,62256680,2095,2095,2095,2095,0
|
|
20231128,193100,62256680,2095,2095,2095,2095,0
|
|
20231128,193000,62256680,2095,2095,2095,2095,0
|
|
20231128,192900,62256680,2095,2095,2095,2095,0
|
|
20231128,192800,62256680,2095,2095,2095,2095,0
|
|
20231128,192700,62256680,2095,2095,2095,2095,0
|
|
20231128,192600,62256680,2095,2095,2095,2095,0
|
|
20231128,192500,62256680,2095,2095,2095,2095,0
|
|
20231128,192400,62256680,2095,2095,2095,2095,0
|
|
20231128,192300,62256680,2095,2095,2095,2095,0
|
|
20231128,192200,62256680,2095,2095,2095,2095,0
|
|
20231128,192100,62256680,2095,2095,2095,2095,0
|
|
20231128,192000,62256680,2095,2095,2095,2095,0
|
|
20231128,191900,62256680,2095,2095,2095,2095,0
|
|
20231128,191800,62256680,2095,2095,2095,2095,0
|
|
20231128,191700,62256680,2095,2095,2095,2095,0
|
|
20231128,191600,62256680,2095,2095,2095,2095,0
|
|
20231128,191500,62256680,2095,2095,2095,2095,0
|
|
20231128,191400,62256680,2095,2095,2095,2095,0
|
|
20231128,191300,62256680,2095,2095,2095,2095,0
|
|
20231128,191200,62256680,2095,2095,2095,2095,0
|
|
20231128,191100,62256680,2095,2095,2095,2095,0
|
|
20231128,191000,62256680,2095,2095,2095,2095,0
|
|
20231128,190900,62256680,2095,2095,2095,2095,0
|
|
20231128,190800,62256680,2095,2095,2095,2095,0
|
|
20231128,190700,62256680,2095,2095,2095,2095,0
|
|
20231128,190600,62256680,2095,2095,2095,2095,0
|
|
20231128,190500,62256680,2095,2095,2095,2095,719
|
|
20231128,190400,62256680,2095,2095,2095,2095,0
|
|
20231128,190300,62256680,2095,2095,2095,2095,0
|
|
20231128,190200,62256680,2095,2095,2095,2095,0
|
|
20231128,190100,62256680,2095,2095,2095,2095,0
|
|
20231128,190000,62256680,2095,2095,2095,2095,0
|
|
20231128,185900,62256680,2095,2095,2095,2095,0
|
|
20231128,185800,62256680,2095,2095,2095,2095,0
|
|
20231128,185700,62256680,2095,2095,2095,2095,0
|
|
20231128,185600,62256680,2095,2095,2095,2095,0
|
|
20231128,185500,62256680,2095,2095,2095,2095,0
|
|
20231128,185400,62256680,2095,2095,2095,2095,0
|
|
20231128,185300,62256680,2095,2095,2095,2095,0
|
|
20231128,185200,62256680,2095,2095,2095,2095,0
|
|
20231128,185100,62256680,2095,2095,2095,2095,0
|
|
20231128,185000,62256680,2095,2095,2095,2095,0
|
|
20231128,184900,62256680,2095,2095,2095,2095,0
|
|
20231128,184800,62256680,2095,2095,2095,2095,0
|
|
20231128,184700,62256680,2095,2095,2095,2095,0
|
|
20231128,184600,62256680,2095,2095,2095,2095,0
|
|
20231128,184500,62256680,2095,2095,2095,2095,0
|
|
20231128,184400,62256680,2095,2095,2095,2095,0
|
|
20231128,184300,62256680,2095,2095,2095,2095,0
|
|
20231128,184200,62256680,2095,2095,2095,2095,0
|
|
20231128,184100,62256680,2095,2095,2095,2095,0
|
|
20231128,184000,62256680,2095,2095,2095,2095,0
|
|
20231128,183900,62256680,2095,2095,2095,2095,0
|
|
20231128,183800,62256680,2095,2095,2095,2095,0
|
|
20231128,183700,62256680,2095,2095,2095,2095,0
|
|
20231128,183600,62256680,2095,2095,2095,2095,0
|
|
20231128,183500,62256680,2095,2095,2095,2095,719
|
|
20231128,183400,62256680,2095,2095,2095,2095,0
|
|
20231128,183300,62256680,2095,2095,2095,2095,0
|
|
20231128,183200,62256680,2095,2095,2095,2095,0
|
|
20231128,183100,62256680,2095,2095,2095,2095,0
|
|
20231128,183000,62256680,2095,2095,2095,2095,0
|
|
20231128,182900,62256680,2095,2095,2095,2095,0
|
|
20231128,182800,62256680,2095,2095,2095,2095,0
|
|
20231128,182700,62256680,2095,2095,2095,2095,0
|
|
20231128,182600,62256680,2095,2095,2095,2095,0
|
|
20231128,182500,62256680,2095,2095,2095,2095,0
|
|
20231128,182400,62256680,2095,2095,2095,2095,0
|
|
20231128,182300,62256680,2095,2095,2095,2095,0
|
|
20231128,182200,62256680,2095,2095,2095,2095,0
|
|
20231128,182100,62256680,2095,2095,2095,2095,0
|
|
20231128,182000,62256680,2095,2095,2095,2095,0
|
|
20231128,181900,62256680,2095,2095,2095,2095,0
|
|
20231128,181800,62256680,2095,2095,2095,2095,0
|
|
20231128,181700,62256680,2095,2095,2095,2095,0
|
|
20231128,181600,62256680,2095,2095,2095,2095,0
|
|
20231128,181500,62256680,2095,2095,2095,2095,0
|
|
20231128,181400,62256680,2095,2095,2095,2095,0
|
|
20231128,181300,62256680,2095,2095,2095,2095,0
|
|
20231128,181200,62256680,2095,2095,2095,2095,0
|
|
20231128,181100,62256680,2095,2095,2095,2095,0
|
|
20231128,181000,62256680,2095,2095,2095,2095,0
|
|
20231128,180900,62256680,2095,2095,2095,2095,0
|
|
20231128,180800,62256680,2095,2095,2095,2095,0
|
|
20231128,180700,62256680,2095,2095,2095,2095,0
|
|
20231128,180600,62256680,2095,2095,2095,2095,0
|
|
20231128,180500,62256680,2095,2095,2095,2095,719
|
|
20231128,180400,62256680,2095,2095,2095,2095,0
|
|
20231128,180300,62256680,2095,2095,2095,2095,0
|
|
20231128,180200,62256680,2095,2095,2095,2095,0
|
|
20231128,180100,62256680,2095,2095,2095,2095,0
|
|
20231128,180000,62256680,2095,2095,2095,2095,0
|
|
20231128,175900,62256680,2095,2095,2095,2095,0
|
|
20231128,175800,62256680,2095,2095,2095,2095,0
|
|
20231128,175700,62256680,2095,2095,2095,2095,0
|
|
20231128,175600,62256680,2095,2095,2095,2095,0
|
|
20231128,175500,62256680,2095,2095,2095,2095,0
|
|
20231128,175400,62256680,2095,2095,2095,2095,0
|
|
20231128,175300,62256680,2095,2095,2095,2095,0
|
|
20231128,175200,62256680,2095,2095,2095,2095,0
|
|
20231128,175100,62256680,2095,2095,2095,2095,0
|
|
20231128,175000,62256680,2095,2095,2095,2095,0
|
|
20231128,174900,62256680,2095,2095,2095,2095,0
|
|
20231128,174800,62256680,2095,2095,2095,2095,0
|
|
20231128,174700,62256680,2095,2095,2095,2095,0
|
|
20231128,174600,62256680,2095,2095,2095,2095,0
|
|
20231128,174500,62256680,2095,2095,2095,2095,0
|
|
20231128,174400,62256680,2095,2095,2095,2095,0
|
|
20231128,174300,62256680,2095,2095,2095,2095,0
|
|
20231128,174200,62256680,2095,2095,2095,2095,0
|
|
20231128,174100,62256680,2095,2095,2095,2095,0
|
|
20231128,174000,62256680,2095,2095,2095,2095,0
|
|
20231128,173900,62256680,2095,2095,2095,2095,0
|
|
20231128,173800,62256680,2095,2095,2095,2095,0
|
|
20231128,173700,62256680,2095,2095,2095,2095,0
|
|
20231128,173600,62256680,2095,2095,2095,2095,0
|
|
20231128,173500,62256680,2095,2095,2095,2095,719
|
|
20231128,173400,62256680,2095,2095,2095,2095,0
|
|
20231128,173300,62256680,2095,2095,2095,2095,0
|
|
20231128,173200,62256680,2095,2095,2095,2095,0
|
|
20231128,173100,62256680,2095,2095,2095,2095,0
|
|
20231128,173000,62256680,2095,2095,2095,2095,0
|
|
20231128,172900,62256680,2095,2095,2095,2095,0
|
|
20231128,172800,62256680,2095,2095,2095,2095,0
|
|
20231128,172700,62256680,2095,2095,2095,2095,0
|
|
20231128,172600,62256680,2095,2095,2095,2095,0
|
|
20231128,172500,62256680,2095,2095,2095,2095,0
|
|
20231128,172400,62256680,2095,2095,2095,2095,0
|
|
20231128,172300,62256680,2095,2095,2095,2095,0
|
|
20231128,172200,62256680,2095,2095,2095,2095,0
|
|
20231128,172100,62256680,2095,2095,2095,2095,0
|
|
20231128,172000,62256680,2095,2095,2095,2095,0
|
|
20231128,171900,62256680,2095,2095,2095,2095,0
|
|
20231128,171800,62256680,2095,2095,2095,2095,0
|
|
20231128,171700,62256680,2095,2095,2095,2095,0
|
|
20231128,171600,62256680,2095,2095,2095,2095,0
|
|
20231128,171500,62256680,2095,2095,2095,2095,0
|
|
20231128,171400,62256680,2095,2095,2095,2095,0
|
|
20231128,171300,62256680,2095,2095,2095,2095,0
|
|
20231128,171200,62256680,2095,2095,2095,2095,0
|
|
20231128,171100,62256680,2095,2095,2095,2095,0
|
|
20231128,171000,62256680,2095,2095,2095,2095,0
|
|
20231128,170900,62256680,2095,2095,2095,2095,0
|
|
20231128,170800,62256680,2095,2095,2095,2095,0
|
|
20231128,170700,62256680,2095,2095,2095,2095,0
|
|
20231128,170600,62256680,2095,2095,2095,2095,0
|
|
20231128,170500,62256680,2095,2095,2095,2095,719
|
|
20231128,170400,62256680,2095,2095,2095,2095,0
|
|
20231128,170300,62256680,2095,2095,2095,2095,0
|
|
20231128,170200,62256680,2095,2095,2095,2095,0
|
|
20231128,170100,62256680,2095,2095,2095,2095,0
|
|
20231128,170000,62256680,2095,2095,2095,2095,0
|
|
20231128,165900,62256680,2095,2095,2095,2095,0
|
|
20231128,165800,62256680,2095,2095,2095,2095,0
|
|
20231128,165700,62256680,2095,2095,2095,2095,0
|
|
20231128,165600,62256680,2095,2095,2095,2095,0
|
|
20231128,165500,62256680,2095,2095,2095,2095,0
|
|
20231128,165400,62256680,2095,2095,2095,2095,0
|
|
20231128,165300,62256680,2095,2095,2095,2095,0
|
|
20231128,165200,62256680,2095,2095,2095,2095,0
|
|
20231128,165100,62256680,2095,2095,2095,2095,0
|
|
20231128,165000,62256680,2095,2095,2095,2095,0
|
|
20231128,164900,62256680,2095,2095,2095,2095,0
|
|
20231128,164800,62256680,2095,2095,2095,2095,0
|
|
20231128,164700,62256680,2095,2095,2095,2095,0
|
|
20231128,164600,62256680,2095,2095,2095,2095,0
|
|
20231128,164500,62256680,2095,2095,2095,2095,0
|
|
20231128,164400,62256680,2095,2095,2095,2095,0
|
|
20231128,164300,62256680,2095,2095,2095,2095,0
|
|
20231128,164200,62256680,2095,2095,2095,2095,0
|
|
20231128,164100,62256680,2095,2095,2095,2095,0
|
|
20231128,164000,62256680,2095,2095,2095,2095,0
|
|
20231128,163900,62256680,2095,2095,2095,2095,0
|
|
20231128,163800,62256680,2095,2095,2095,2095,0
|
|
20231128,163700,62256680,2095,2095,2095,2095,0
|
|
20231128,163600,62256680,2095,2095,2095,2095,0
|
|
20231128,163500,62256680,2095,2095,2095,2095,719
|
|
20231128,163400,62256680,2095,2095,2095,2095,0
|
|
20231128,163300,62256680,2095,2095,2095,2095,0
|
|
20231128,163200,62256680,2095,2095,2095,2095,0
|
|
20231128,163100,62256680,2095,2095,2095,2095,0
|
|
20231128,163000,62256680,2095,2095,2095,2095,0
|
|
20231128,162900,62256680,2095,2095,2095,2095,0
|
|
20231128,162800,62256680,2095,2095,2095,2095,0
|
|
20231128,162700,62256680,2095,2095,2095,2095,0
|
|
20231128,162600,62256680,2095,2095,2095,2095,0
|
|
20231128,162500,62256680,2095,2095,2095,2095,0
|
|
20231128,162400,62256680,2095,2095,2095,2095,0
|
|
20231128,162300,62256680,2095,2095,2095,2095,0
|
|
20231128,162200,62256680,2095,2095,2095,2095,0
|
|
20231128,162100,62256680,2095,2095,2095,2095,0
|
|
20231128,162000,62256680,2095,2095,2095,2095,0
|
|
20231128,161900,62256680,2095,2095,2095,2095,0
|
|
20231128,161800,62256680,2095,2095,2095,2095,0
|
|
20231128,161700,62256680,2095,2095,2095,2095,0
|
|
20231128,161600,62256680,2095,2095,2095,2095,0
|
|
20231128,161500,62256680,2095,2095,2095,2095,0
|
|
20231128,161400,62256680,2095,2095,2095,2095,0
|
|
20231128,161300,62256680,2095,2095,2095,2095,0
|
|
20231128,161200,62256680,2095,2095,2095,2095,0
|
|
20231128,161100,62256680,2095,2095,2095,2095,0
|
|
20231128,161000,62256680,2095,2095,2095,2095,0
|
|
20231128,160900,62256680,2095,2095,2095,2095,0
|
|
20231128,160800,62256680,2095,2095,2095,2095,0
|
|
20231128,160700,62256680,2095,2095,2095,2095,0
|
|
20231128,160600,62256680,2095,2095,2095,2095,0
|
|
20231128,160500,62256680,2095,2095,2095,2095,719
|
|
20231128,160400,62256680,2095,2095,2095,2095,0
|
|
20231128,160300,62256680,2095,2095,2095,2095,0
|
|
20231128,160200,62256680,2095,2095,2095,2095,0
|
|
20231128,160100,62256680,2095,2095,2095,2095,0
|
|
20231128,160000,62256680,2095,2095,2095,2095,0
|
|
20231128,155900,62256680,2095,2095,2095,2095,0
|
|
20231128,155800,62256680,2095,2095,2095,2095,0
|
|
20231128,155700,62256680,2095,2095,2095,2095,0
|
|
20231128,155600,62256680,2095,2095,2095,2095,0
|
|
20231128,155500,62256680,2095,2095,2095,2095,0
|
|
20231128,155400,62256680,2095,2095,2095,2095,0
|
|
20231128,155300,62256680,2095,2095,2095,2095,0
|
|
20231128,155200,62256680,2095,2095,2095,2095,0
|
|
20231128,155100,62256680,2095,2095,2095,2095,0
|
|
20231128,155000,62256680,2095,2095,2095,2095,0
|
|
20231128,154900,62256680,2095,2095,2095,2095,0
|
|
20231128,154800,62256680,2095,2095,2095,2095,0
|
|
20231128,154700,62256680,2095,2095,2095,2095,0
|
|
20231128,154600,62256680,2095,2095,2095,2095,0
|
|
20231128,154500,62256680,2095,2095,2095,2095,0
|
|
20231128,154400,62256680,2095,2095,2095,2095,0
|
|
20231128,154300,62256680,2095,2095,2095,2095,0
|
|
20231128,154200,62256680,2095,2095,2095,2095,0
|
|
20231128,154100,62256680,2095,2095,2095,2095,0
|
|
20231128,154000,62256680,2095,2095,2095,2095,0
|
|
20231128,153900,62256680,2095,2095,2095,2095,0
|
|
20231128,153800,62256680,2095,2095,2095,2095,0
|
|
20231128,153700,62256680,2095,2095,2095,2095,0
|
|
20231128,153600,62256680,2095,2095,2095,2095,0
|
|
20231128,153500,62256680,2095,2095,2095,2095,719
|
|
20231128,153400,62256680,2095,2095,2095,2095,0
|
|
20231128,153300,62256680,2095,2095,2095,2095,0
|
|
20231128,153200,62256680,2095,2095,2095,2095,0
|
|
20231128,153100,62256680,2095,2095,2095,2095,0
|
|
20231128,153000,62256680,2095,2095,2095,2095,719
|
|
20231128,152900,60750375,2090,2090,2090,2090,0
|
|
20231128,152800,60750375,2090,2090,2090,2090,0
|
|
20231128,152700,60750375,2090,2090,2090,2090,0
|
|
20231128,152600,60750375,2090,2090,2090,2090,0
|
|
20231128,152500,60750375,2090,2090,2090,2090,0
|
|
20231128,152400,60750375,2090,2090,2090,2090,0
|
|
20231128,152300,60750375,2090,2090,2090,2090,0
|
|
20231128,152200,60750375,2090,2090,2090,2090,0
|
|
20231128,152100,60750375,2090,2090,2090,2090,0
|
|
20231128,152000,60750375,2090,2090,2090,2090,0
|
|
20231128,151900,60750375,2090,2090,2090,2090,0
|
|
20231128,151800,60750375,2090,2090,2090,2090,0
|
|
20231128,151700,60750375,2090,2090,2090,2090,0
|
|
20231128,151600,60750375,2090,2090,2090,2090,0
|
|
20231128,151500,60750375,2090,2090,2090,2090,0
|
|
20231128,151400,60750375,2090,2075,2090,2075,1001
|
|
20231128,151300,58668290,2075,2075,2075,2075,0
|
|
20231128,151200,58668290,2075,2075,2075,2075,0
|
|
20231128,151100,58668290,2075,2075,2075,2075,0
|
|
20231128,151000,58668290,2075,2075,2075,2075,0
|
|
20231128,150900,58668290,2075,2075,2075,2075,100
|
|
20231128,150800,58460790,2075,2075,2075,2075,0
|
|
20231128,150700,58460790,2075,2075,2075,2075,0
|
|
20231128,150600,58460790,2075,2075,2075,2075,0
|
|
20231128,150500,58460790,2075,2075,2075,2075,0
|
|
20231128,150400,58460790,2075,2075,2075,2075,1
|
|
20231128,150300,58458715,2070,2070,2070,2070,0
|
|
20231128,150200,58458715,2070,2070,2070,2070,0
|
|
20231128,150100,58458715,2070,2070,2070,2070,0
|
|
20231128,150000,58458715,2070,2070,2070,2070,646
|
|
20231128,145900,57121495,2070,2070,2070,2070,114
|
|
20231128,145800,56885515,2070,2070,2070,2070,0
|
|
20231128,145700,56885515,2070,2070,2070,2070,0
|
|
20231128,145600,56885515,2070,2070,2070,2070,0
|
|
20231128,145500,56885515,2070,2070,2070,2070,0
|
|
20231128,145400,56885515,2070,2070,2070,2070,398
|
|
20231128,145300,56061655,2070,2070,2070,2070,0
|
|
20231128,145200,56061655,2070,2070,2070,2070,0
|
|
20231128,145100,56061655,2070,2070,2070,2070,1
|
|
20231128,145000,56059585,2070,2070,2070,2070,0
|
|
20231128,144900,56059585,2070,2070,2070,2070,0
|
|
20231128,144800,56059585,2070,2070,2070,2070,0
|
|
20231128,144700,56059585,2070,2075,2075,2070,4500
|
|
20231128,144600,46733925,2075,2075,2075,2075,0
|
|
20231128,144500,46733925,2075,2075,2075,2075,0
|
|
20231128,144400,46733925,2075,2075,2075,2075,0
|
|
20231128,144300,46733925,2075,2075,2075,2075,0
|
|
20231128,144200,46733925,2075,2075,2075,2075,0
|
|
20231128,144100,46733925,2075,2075,2075,2075,0
|
|
20231128,144000,46733925,2075,2075,2075,2075,0
|
|
20231128,143900,46733925,2075,2080,2080,2075,1006
|
|
20231128,143800,44644875,2080,2080,2080,2080,0
|
|
20231128,143700,44644875,2080,2080,2080,2080,0
|
|
20231128,143600,44644875,2080,2080,2080,2080,0
|
|
20231128,143500,44644875,2080,2080,2080,2080,0
|
|
20231128,143400,44644875,2080,2080,2080,2080,0
|
|
20231128,143300,44644875,2080,2080,2080,2080,3
|
|
20231128,143200,44638635,2080,2080,2080,2080,0
|
|
20231128,143100,44638635,2080,2080,2080,2080,0
|
|
20231128,143000,44638635,2080,2080,2080,2080,0
|
|
20231128,142900,44638635,2080,2080,2080,2080,0
|
|
20231128,142800,44638635,2080,2080,2080,2080,0
|
|
20231128,142700,44638635,2080,2080,2080,2080,0
|
|
20231128,142600,44638635,2080,2080,2080,2080,0
|
|
20231128,142500,44638635,2080,2080,2080,2080,0
|
|
20231128,142400,44638635,2080,2080,2080,2080,0
|
|
20231128,142300,44638635,2080,2080,2080,2080,0
|
|
20231128,142200,44638635,2080,2080,2080,2080,0
|
|
20231128,142100,44638635,2080,2080,2080,2080,0
|
|
20231128,142000,44638635,2080,2080,2080,2080,0
|
|
20231128,141900,44638635,2080,2080,2080,2080,0
|
|
20231128,141800,44638635,2080,2080,2080,2080,0
|
|
20231128,141700,44638635,2080,2080,2080,2080,0
|
|
20231128,141600,44638635,2080,2080,2080,2080,0
|
|
20231128,141500,44638635,2080,2080,2080,2080,103
|
|
20231128,141400,44424395,2090,2090,2090,2090,0
|
|
20231128,141300,44424395,2090,2090,2090,2090,0
|
|
20231128,141200,44424395,2090,2085,2090,2085,105
|
|
20231128,141100,44204965,2080,2080,2080,2080,0
|
|
20231128,141000,44204965,2080,2080,2080,2080,0
|
|
20231128,140900,44204965,2080,2080,2080,2080,0
|
|
20231128,140800,44204965,2080,2080,2080,2080,0
|
|
20231128,140700,44204965,2080,2080,2080,2080,530
|
|
20231128,140600,43102565,2090,2090,2090,2090,0
|
|
20231128,140500,43102565,2090,2090,2090,2090,0
|
|
20231128,140400,43102565,2090,2090,2090,2090,0
|
|
20231128,140300,43102565,2090,2090,2090,2090,0
|
|
20231128,140200,43102565,2090,2090,2090,2090,0
|
|
20231128,140100,43102565,2090,2090,2090,2090,0
|
|
20231128,140000,43102565,2090,2090,2090,2090,0
|
|
20231128,135900,43102565,2090,2090,2090,2090,0
|
|
20231128,135800,43102565,2090,2090,2090,2090,0
|
|
20231128,135700,43102565,2090,2090,2090,2090,0
|
|
20231128,135600,43102565,2090,2090,2090,2090,150
|
|
20231128,135500,42789065,2095,2095,2095,2095,0
|
|
20231128,135400,42789065,2095,2095,2095,2095,0
|
|
20231128,135300,42789065,2095,2095,2095,2095,0
|
|
20231128,135200,42789065,2095,2095,2095,2095,0
|
|
20231128,135100,42789065,2095,2095,2095,2095,0
|
|
20231128,135000,42789065,2095,2095,2095,2095,0
|
|
20231128,134900,42789065,2095,2095,2095,2095,0
|
|
20231128,134800,42789065,2095,2095,2095,2095,0
|
|
20231128,134700,42789065,2095,2095,2095,2095,0
|
|
20231128,134600,42789065,2095,2095,2095,2095,0
|
|
20231128,134500,42789065,2095,2095,2095,2095,0
|
|
20231128,134400,42789065,2095,2095,2095,2095,0
|
|
20231128,134300,42789065,2095,2095,2095,2095,0
|
|
20231128,134200,42789065,2095,2095,2095,2095,0
|
|
20231128,134100,42789065,2095,2095,2095,2095,0
|
|
20231128,134000,42789065,2095,2095,2095,2095,0
|
|
20231128,133900,42789065,2095,2095,2095,2095,0
|
|
20231128,133800,42789065,2095,2095,2095,2095,0
|
|
20231128,133700,42789065,2095,2095,2095,2095,0
|
|
20231128,133600,42789065,2095,2095,2095,2095,0
|
|
20231128,133500,42789065,2095,2095,2095,2095,0
|
|
20231128,133400,42789065,2095,2095,2095,2095,0
|
|
20231128,133300,42789065,2095,2095,2095,2095,0
|
|
20231128,133200,42789065,2095,2095,2095,2095,0
|
|
20231128,133100,42789065,2095,2095,2095,2095,0
|
|
20231128,133000,42789065,2095,2095,2095,2095,0
|
|
20231128,132900,42789065,2095,2095,2095,2095,7
|
|
20231128,132800,42774400,2075,2075,2075,2075,0
|
|
20231128,132700,42774400,2075,2075,2075,2075,0
|
|
20231128,132600,42774400,2075,2075,2075,2075,0
|
|
20231128,132500,42774400,2075,2075,2075,2075,0
|
|
20231128,132400,42774400,2075,2075,2075,2075,0
|
|
20231128,132300,42774400,2075,2075,2075,2075,0
|
|
20231128,132200,42774400,2075,2075,2075,2075,0
|
|
20231128,132100,42774400,2075,2075,2075,2075,0
|
|
20231128,132000,42774400,2075,2075,2075,2075,0
|
|
20231128,131900,42774400,2075,2075,2075,2075,0
|
|
20231128,131800,42774400,2075,2090,2090,2075,5000
|
|
20231128,131700,32375280,2090,2090,2090,2090,0
|
|
20231128,131600,32375280,2090,2090,2090,2090,0
|
|
20231128,131500,32375280,2090,2090,2090,2090,0
|
|
20231128,131400,32375280,2090,2090,2090,2090,0
|
|
20231128,131300,32375280,2090,2090,2090,2090,441
|
|
20231128,131200,31453590,2095,2095,2095,2095,5
|
|
20231128,131100,31443115,2095,2095,2095,2095,0
|
|
20231128,131000,31443115,2095,2095,2095,2095,0
|
|
20231128,130900,31443115,2095,2095,2095,2095,0
|
|
20231128,130800,31443115,2095,2095,2095,2095,0
|
|
20231128,130700,31443115,2095,2095,2095,2095,0
|
|
20231128,130600,31443115,2095,2095,2095,2095,0
|
|
20231128,130500,31443115,2095,2095,2095,2095,0
|
|
20231128,130400,31443115,2095,2095,2095,2095,0
|
|
20231128,130300,31443115,2095,2095,2095,2095,0
|
|
20231128,130200,31443115,2095,2095,2095,2095,0
|
|
20231128,130100,31443115,2095,2095,2095,2095,0
|
|
20231128,130000,31443115,2095,2095,2095,2095,0
|
|
20231128,125900,31443115,2095,2095,2095,2095,0
|
|
20231128,125800,31443115,2095,2095,2095,2095,0
|
|
20231128,125700,31443115,2095,2095,2095,2095,0
|
|
20231128,125600,31443115,2095,2095,2095,2095,1
|
|
20231128,125500,31441020,2095,2095,2095,2095,0
|
|
20231128,125400,31441020,2095,2095,2095,2095,99
|
|
20231128,125300,31233615,2095,2095,2095,2095,0
|
|
20231128,125200,31233615,2095,2095,2095,2095,0
|
|
20231128,125100,31233615,2095,2095,2095,2095,0
|
|
20231128,125000,31233615,2095,2095,2095,2095,0
|
|
20231128,124900,31233615,2095,2095,2095,2095,0
|
|
20231128,124800,31233615,2095,2095,2095,2095,0
|
|
20231128,124700,31233615,2095,2095,2095,2095,0
|
|
20231128,124600,31233615,2095,2095,2095,2095,0
|
|
20231128,124500,31233615,2095,2095,2095,2095,0
|
|
20231128,124400,31233615,2095,2095,2095,2095,0
|
|
20231128,124300,31233615,2095,2095,2095,2095,0
|
|
20231128,124200,31233615,2095,2095,2095,2095,0
|
|
20231128,124100,31233615,2095,2095,2095,2095,1
|
|
20231128,124000,31231520,2095,2095,2095,2095,0
|
|
20231128,123900,31231520,2095,2095,2095,2095,0
|
|
20231128,123800,31231520,2095,2095,2095,2095,0
|
|
20231128,123700,31231520,2095,2105,2105,2095,1000
|
|
20231128,123600,29132260,2105,2105,2105,2105,0
|
|
20231128,123500,29132260,2105,2105,2105,2105,0
|
|
20231128,123400,29132260,2105,2105,2105,2105,0
|
|
20231128,123300,29132260,2105,2105,2105,2105,20
|
|
20231128,123200,29090160,2105,2105,2105,2105,0
|
|
20231128,123100,29090160,2105,2105,2105,2105,30
|
|
20231128,123000,29027010,2105,2105,2105,2105,0
|
|
20231128,122900,29027010,2105,2105,2105,2105,0
|
|
20231128,122800,29027010,2105,2105,2105,2105,0
|
|
20231128,122700,29027010,2105,2105,2105,2105,0
|
|
20231128,122600,29027010,2105,2105,2105,2105,0
|
|
20231128,122500,29027010,2105,2105,2105,2105,0
|
|
20231128,122400,29027010,2105,2105,2105,2105,0
|
|
20231128,122300,29027010,2105,2105,2105,2105,0
|
|
20231128,122200,29027010,2105,2105,2105,2105,0
|
|
20231128,122100,29027010,2105,2105,2105,2105,0
|
|
20231128,122000,29027010,2105,2105,2105,2105,0
|
|
20231128,121900,29027010,2105,2105,2105,2105,475
|
|
20231128,121800,28027135,2105,2105,2105,2105,0
|
|
20231128,121700,28027135,2105,2105,2105,2105,0
|
|
20231128,121600,28027135,2105,2105,2105,2105,0
|
|
20231128,121500,28027135,2105,2105,2105,2105,0
|
|
20231128,121400,28027135,2105,2105,2105,2105,0
|
|
20231128,121300,28027135,2105,2105,2105,2105,0
|
|
20231128,121200,28027135,2105,2105,2105,2105,1
|
|
20231128,121100,28025030,2095,2095,2095,2095,0
|
|
20231128,121000,28025030,2095,2095,2095,2095,0
|
|
20231128,120900,28025030,2095,2095,2095,2095,0
|
|
20231128,120800,28025030,2095,2095,2095,2095,0
|
|
20231128,120700,28025030,2095,2095,2095,2095,0
|
|
20231128,120600,28025030,2095,2095,2095,2095,0
|
|
20231128,120500,28025030,2095,2095,2095,2095,65
|
|
20231128,120400,27888855,2095,2095,2095,2095,0
|
|
20231128,120300,27888855,2095,2095,2095,2095,0
|
|
20231128,120200,27888855,2095,2095,2095,2095,10
|
|
20231128,120100,27867905,2095,2095,2095,2095,0
|
|
20231128,120000,27867905,2095,2095,2095,2095,0
|
|
20231128,115900,27867905,2095,2095,2095,2095,0
|
|
20231128,115800,27867905,2095,2095,2095,2095,0
|
|
20231128,115700,27867905,2095,2095,2095,2095,0
|
|
20231128,115600,27867905,2095,2095,2095,2095,0
|
|
20231128,115500,27867905,2095,2095,2095,2095,0
|
|
20231128,115400,27867905,2095,2095,2095,2095,0
|
|
20231128,115300,27867905,2095,2095,2095,2095,20
|
|
20231128,115200,27826005,2095,2095,2095,2095,0
|
|
20231128,115100,27826005,2095,2095,2095,2095,100
|
|
20231128,115000,27616505,2110,2110,2110,2110,0
|
|
20231128,114900,27616505,2110,2110,2110,2110,0
|
|
20231128,114800,27616505,2110,2110,2110,2110,0
|
|
20231128,114700,27616505,2110,2110,2110,2110,0
|
|
20231128,114600,27616505,2110,2110,2110,2110,0
|
|
20231128,114500,27616505,2110,2110,2110,2110,0
|
|
20231128,114400,27616505,2110,2110,2110,2110,0
|
|
20231128,114300,27616505,2110,2110,2110,2110,0
|
|
20231128,114200,27616505,2110,2110,2110,2110,0
|
|
20231128,114100,27616505,2110,2110,2110,2110,200
|
|
20231128,114000,27194505,2115,2115,2115,2115,0
|
|
20231128,113900,27194505,2115,2115,2115,2115,2
|
|
20231128,113800,27190275,2115,2115,2115,2115,0
|
|
20231128,113700,27190275,2115,2115,2115,2115,0
|
|
20231128,113600,27190275,2115,2100,2115,2100,65
|
|
20231128,113500,27053145,2105,2105,2105,2105,2
|
|
20231128,113400,27048935,2080,2080,2080,2080,0
|
|
20231128,113300,27048935,2080,2080,2080,2080,0
|
|
20231128,113200,27048935,2080,2090,2090,2080,20
|
|
20231128,113100,27007325,2115,2100,2115,2100,158
|
|
20231128,113000,26674210,2090,2090,2090,2090,0
|
|
20231128,112900,26674210,2090,2090,2090,2090,0
|
|
20231128,112800,26674210,2090,2090,2090,2090,0
|
|
20231128,112700,26674210,2090,2115,2115,2090,8
|
|
20231128,112600,26657390,2115,2090,2115,2090,1411
|
|
20231128,112500,23698030,2075,2075,2075,2075,0
|
|
20231128,112400,23698030,2075,2075,2075,2075,0
|
|
20231128,112300,23698030,2075,2075,2075,2075,0
|
|
20231128,112200,23698030,2075,2075,2075,2075,0
|
|
20231128,112100,23698030,2075,2075,2075,2075,0
|
|
20231128,112000,23698030,2075,2075,2075,2075,0
|
|
20231128,111900,23698030,2075,2075,2075,2075,0
|
|
20231128,111800,23698030,2075,2075,2075,2075,0
|
|
20231128,111700,23698030,2075,2075,2075,2075,0
|
|
20231128,111600,23698030,2075,2075,2075,2075,0
|
|
20231128,111500,23698030,2075,2075,2075,2075,0
|
|
20231128,111400,23698030,2075,2075,2075,2075,0
|
|
20231128,111300,23698030,2075,2075,2075,2075,0
|
|
20231128,111200,23698030,2075,2075,2075,2075,0
|
|
20231128,111100,23698030,2075,2075,2075,2075,0
|
|
20231128,111000,23698030,2075,2075,2075,2075,0
|
|
20231128,110900,23698030,2075,2075,2075,2075,0
|
|
20231128,110800,23698030,2075,2075,2075,2075,0
|
|
20231128,110700,23698030,2075,2075,2075,2075,0
|
|
20231128,110600,23698030,2075,2075,2075,2075,0
|
|
20231128,110500,23698030,2075,2075,2075,2075,0
|
|
20231128,110400,23698030,2075,2075,2075,2075,0
|
|
20231128,110300,23698030,2075,2075,2075,2075,0
|
|
20231128,110200,23698030,2075,2075,2075,2075,0
|
|
20231128,110100,23698030,2075,2075,2075,2075,0
|
|
20231128,110000,23698030,2075,2075,2075,2075,10
|
|
20231128,105900,23677280,2075,2085,2085,2075,2404
|
|
20231128,105800,18676500,2085,2085,2085,2085,0
|
|
20231128,105700,18676500,2085,2085,2085,2085,2866
|
|
20231128,105600,12700890,2085,2085,2085,2085,572
|
|
20231128,105500,11508270,2085,2085,2085,2085,354
|
|
20231128,105400,10770180,2085,2085,2085,2085,0
|
|
20231128,105300,10770180,2085,2085,2085,2085,0
|
|
20231128,105200,10770180,2085,2085,2085,2085,0
|
|
20231128,105100,10770180,2085,2085,2085,2085,0
|
|
20231128,105000,10770180,2085,2085,2085,2085,0
|
|
20231128,104900,10770180,2085,2085,2085,2085,0
|
|
20231128,104800,10770180,2085,2085,2085,2085,0
|
|
20231128,104700,10770180,2085,2085,2085,2085,0
|
|
20231128,104600,10770180,2085,2085,2085,2085,0
|
|
20231128,104500,10770180,2085,2085,2085,2085,0
|
|
20231128,104400,10770180,2085,2085,2085,2085,0
|
|
20231128,104300,10770180,2085,2085,2085,2085,0
|
|
20231128,104200,10770180,2085,2085,2085,2085,500
|
|
20231128,104100,9727680,2090,2090,2090,2090,0
|
|
20231128,104000,9727680,2090,2090,2090,2090,0
|
|
20231128,103900,9727680,2090,2090,2090,2090,0
|
|
20231128,103800,9727680,2090,2090,2090,2090,0
|
|
20231128,103700,9727680,2090,2090,2090,2090,0
|
|
20231128,103600,9727680,2090,2090,2090,2090,0
|
|
20231128,103500,9727680,2090,2090,2090,2090,0
|
|
20231128,103400,9727680,2090,2090,2090,2090,0
|
|
20231128,103300,9727680,2090,2090,2090,2090,0
|
|
20231128,103200,9727680,2090,2090,2090,2090,0
|
|
20231128,103100,9727680,2090,2090,2090,2090,23
|
|
20231128,103000,9679610,2090,2090,2090,2090,0
|
|
20231128,102900,9679610,2090,2090,2090,2090,0
|
|
20231128,102800,9679610,2090,2090,2090,2090,0
|
|
20231128,102700,9679610,2090,2090,2090,2090,2
|
|
20231128,102600,9675430,2090,2090,2090,2090,0
|
|
20231128,102500,9675430,2090,2090,2090,2090,106
|
|
20231128,102400,9453890,2090,2090,2090,2090,3
|
|
20231128,102300,9447620,2090,2090,2090,2090,97
|
|
20231128,102200,9244890,2090,2090,2090,2090,0
|
|
20231128,102100,9244890,2090,2090,2090,2090,0
|
|
20231128,102000,9244890,2090,2090,2090,2090,50
|
|
20231128,101900,9140390,2085,2085,2085,2085,42
|
|
20231128,101800,9052820,2090,2090,2090,2090,90
|
|
20231128,101700,8864720,2090,2090,2090,2090,0
|
|
20231128,101600,8864720,2090,2090,2090,2090,0
|
|
20231128,101500,8864720,2090,2085,2090,2085,254
|
|
20231128,101400,8334010,2110,2110,2110,2105,38
|
|
20231128,101300,8253840,2085,2100,2115,2085,322
|
|
20231128,101200,7577590,2090,2090,2090,2090,4
|
|
20231128,101100,7569230,2090,2090,2090,2090,25
|
|
20231128,101000,7516980,2090,2090,2090,2090,56
|
|
20231128,100900,7399940,2090,2090,2090,2090,0
|
|
20231128,100800,7399940,2090,2090,2090,2090,1
|
|
20231128,100700,7397850,2090,2090,2090,2090,0
|
|
20231128,100600,7397850,2090,2090,2090,2090,0
|
|
20231128,100500,7397850,2090,2090,2090,2090,0
|
|
20231128,100400,7397850,2090,2090,2090,2090,100
|
|
20231128,100300,7188850,2100,2100,2100,2100,3
|
|
20231128,100200,7182550,2090,2090,2090,2090,0
|
|
20231128,100100,7182550,2090,2090,2090,2090,0
|
|
20231128,100000,7182550,2090,2090,2090,2090,0
|
|
20231128,095900,7182550,2090,2090,2090,2090,0
|
|
20231128,095800,7182550,2090,2090,2090,2090,0
|
|
20231128,095700,7182550,2090,2090,2090,2090,0
|
|
20231128,095600,7182550,2090,2090,2090,2090,4
|
|
20231128,095500,7174190,2090,2090,2090,2090,0
|
|
20231128,095400,7174190,2090,2090,2090,2090,0
|
|
20231128,095300,7174190,2090,2090,2090,2090,0
|
|
20231128,095200,7174190,2090,2090,2090,2090,0
|
|
20231128,095100,7174190,2090,2090,2090,2090,0
|
|
20231128,095000,7174190,2090,2090,2090,2090,0
|
|
20231128,094900,7174190,2090,2090,2090,2090,0
|
|
20231128,094800,7174190,2090,2090,2090,2090,41
|
|
20231128,094700,7088500,2090,2090,2090,2090,0
|
|
20231128,094600,7088500,2090,2090,2090,2090,0
|
|
20231128,094500,7088500,2090,2090,2090,2090,199
|
|
20231128,094400,6672590,2090,2090,2090,2090,0
|
|
20231128,094300,6672590,2090,2090,2090,2090,0
|
|
20231128,094200,6672590,2090,2090,2090,2090,1
|
|
20231128,094100,6670500,2090,2090,2090,2090,0
|
|
20231128,094000,6670500,2090,2090,2090,2090,0
|
|
20231128,093900,6670500,2090,2090,2090,2090,0
|
|
20231128,093800,6670500,2090,2090,2090,2090,69
|
|
20231128,093700,6526290,2095,2095,2095,2095,0
|
|
20231128,093600,6526290,2095,2095,2095,2095,345
|
|
20231128,093500,5803515,2095,2085,2095,2085,1402
|
|
20231128,093400,2880335,2085,2085,2085,2085,1
|
|
20231128,093300,2878250,2095,2095,2095,2095,3
|
|
20231128,093200,2871965,2095,2095,2095,2095,0
|
|
20231128,093100,2871965,2095,2095,2095,2095,0
|
|
20231128,093000,2871965,2095,2095,2095,2095,10
|
|
20231128,092900,2851015,2085,2085,2085,2085,0
|
|
20231128,092800,2851015,2085,2085,2085,2085,0
|
|
20231128,092700,2851015,2085,2085,2085,2085,1
|
|
20231128,092600,2848930,2090,2090,2090,2090,0
|
|
20231128,092500,2848930,2090,2090,2090,2090,0
|
|
20231128,092400,2848930,2090,2090,2090,2090,0
|
|
20231128,092300,2848930,2090,2090,2090,2090,0
|
|
20231128,092200,2848930,2090,2090,2090,2090,0
|
|
20231128,092100,2848930,2090,2090,2090,2090,4
|
|
20231128,092000,2840570,2090,2085,2090,2085,322
|
|
20231128,091900,2169110,2080,2080,2080,2080,1
|
|
20231128,091800,2167030,2085,2085,2085,2085,0
|
|
20231128,091700,2167030,2085,2085,2085,2085,31
|
|
20231128,091600,2102395,2090,2090,2090,2090,0
|
|
20231128,091500,2102395,2090,2090,2090,2090,0
|
|
20231128,091400,2102395,2090,2090,2090,2090,0
|
|
20231128,091300,2102395,2090,2090,2090,2090,293
|
|
20231128,091200,1490025,2120,2120,2120,2120,0
|
|
20231128,091100,1490025,2120,2120,2120,2120,1
|
|
20231128,091000,1487905,2100,2120,2120,2095,15
|
|
20231128,090900,1456395,2095,2095,2095,2095,0
|
|
20231128,090800,1456395,2095,2095,2155,2095,104
|
|
20231128,090700,1234830,2080,2080,2080,2080,0
|
|
20231128,090600,1234830,2080,2080,2080,2080,0
|
|
20231128,090500,1234830,2080,2080,2080,2080,0
|
|
20231128,090400,1234830,2080,2080,2080,2080,0
|
|
20231128,090300,1234830,2080,2080,2080,2080,0
|
|
20231128,090200,1234830,2080,2080,2080,2080,0
|
|
20231128,090100,1234830,2080,2080,2080,2080,4
|
|
20231128,090000,1226510,2095,2125,2180,2085,568
|