650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194700,126557975,2610,2610,2610,2610,1454
|
|
20231127,194600,126557975,2610,2610,2610,2610,0
|
|
20231127,194500,126557975,2610,2610,2610,2610,0
|
|
20231127,194400,126557975,2610,2610,2610,2610,0
|
|
20231127,194300,126557975,2610,2610,2610,2610,0
|
|
20231127,194200,126557975,2610,2610,2610,2610,0
|
|
20231127,194100,126557975,2610,2610,2610,2610,0
|
|
20231127,194000,126557975,2610,2610,2610,2610,0
|
|
20231127,193900,126557975,2610,2610,2610,2610,0
|
|
20231127,193800,126557975,2610,2610,2610,2610,0
|
|
20231127,193700,126557975,2610,2610,2610,2610,0
|
|
20231127,193600,126557975,2610,2610,2610,2610,0
|
|
20231127,193500,126557975,2610,2610,2610,2610,0
|
|
20231127,193400,126557975,2610,2610,2610,2610,0
|
|
20231127,193300,126557975,2610,2610,2610,2610,0
|
|
20231127,193200,126557975,2610,2610,2610,2610,0
|
|
20231127,193100,126557975,2610,2610,2610,2610,0
|
|
20231127,193000,126557975,2610,2610,2610,2610,0
|
|
20231127,192900,126557975,2610,2610,2610,2610,0
|
|
20231127,192800,126557975,2610,2610,2610,2610,0
|
|
20231127,192700,126557975,2610,2610,2610,2610,0
|
|
20231127,192600,126557975,2610,2610,2610,2610,0
|
|
20231127,192500,126557975,2610,2610,2610,2610,0
|
|
20231127,192400,126557975,2610,2610,2610,2610,0
|
|
20231127,192300,126557975,2610,2610,2610,2610,0
|
|
20231127,192200,126557975,2610,2610,2610,2610,0
|
|
20231127,192100,126557975,2610,2610,2610,2610,0
|
|
20231127,192000,126557975,2610,2610,2610,2610,0
|
|
20231127,191900,126557975,2610,2610,2610,2610,0
|
|
20231127,191800,126557975,2610,2610,2610,2610,0
|
|
20231127,191700,126557975,2610,2610,2610,2610,1454
|
|
20231127,191600,126557975,2610,2610,2610,2610,0
|
|
20231127,191500,126557975,2610,2610,2610,2610,0
|
|
20231127,191400,126557975,2610,2610,2610,2610,0
|
|
20231127,191300,126557975,2610,2610,2610,2610,0
|
|
20231127,191200,126557975,2610,2610,2610,2610,0
|
|
20231127,191100,126557975,2610,2610,2610,2610,0
|
|
20231127,191000,126557975,2610,2610,2610,2610,0
|
|
20231127,190900,126557975,2610,2610,2610,2610,0
|
|
20231127,190800,126557975,2610,2610,2610,2610,0
|
|
20231127,190700,126557975,2610,2610,2610,2610,0
|
|
20231127,190600,126557975,2610,2610,2610,2610,0
|
|
20231127,190500,126557975,2610,2610,2610,2610,0
|
|
20231127,190400,126557975,2610,2610,2610,2610,0
|
|
20231127,190300,126557975,2610,2610,2610,2610,0
|
|
20231127,190200,126557975,2610,2610,2610,2610,0
|
|
20231127,190100,126557975,2610,2610,2610,2610,0
|
|
20231127,190000,126557975,2610,2610,2610,2610,0
|
|
20231127,185900,126557975,2610,2610,2610,2610,0
|
|
20231127,185800,126557975,2610,2610,2610,2610,0
|
|
20231127,185700,126557975,2610,2610,2610,2610,0
|
|
20231127,185600,126557975,2610,2610,2610,2610,0
|
|
20231127,185500,126557975,2610,2610,2610,2610,0
|
|
20231127,185400,126557975,2610,2610,2610,2610,0
|
|
20231127,185300,126557975,2610,2610,2610,2610,0
|
|
20231127,185200,126557975,2610,2610,2610,2610,0
|
|
20231127,185100,126557975,2610,2610,2610,2610,0
|
|
20231127,185000,126557975,2610,2610,2610,2610,0
|
|
20231127,184900,126557975,2610,2610,2610,2610,0
|
|
20231127,184800,126557975,2610,2610,2610,2610,0
|
|
20231127,184700,126557975,2610,2610,2610,2610,1454
|
|
20231127,184600,126557975,2610,2610,2610,2610,0
|
|
20231127,184500,126557975,2610,2610,2610,2610,0
|
|
20231127,184400,126557975,2610,2610,2610,2610,0
|
|
20231127,184300,126557975,2610,2610,2610,2610,0
|
|
20231127,184200,126557975,2610,2610,2610,2610,0
|
|
20231127,184100,126557975,2610,2610,2610,2610,0
|
|
20231127,184000,126557975,2610,2610,2610,2610,0
|
|
20231127,183900,126557975,2610,2610,2610,2610,0
|
|
20231127,183800,126557975,2610,2610,2610,2610,0
|
|
20231127,183700,126557975,2610,2610,2610,2610,0
|
|
20231127,183600,126557975,2610,2610,2610,2610,0
|
|
20231127,183500,126557975,2610,2610,2610,2610,0
|
|
20231127,183400,126557975,2610,2610,2610,2610,0
|
|
20231127,183300,126557975,2610,2610,2610,2610,0
|
|
20231127,183200,126557975,2610,2610,2610,2610,0
|
|
20231127,183100,126557975,2610,2610,2610,2610,0
|
|
20231127,183000,126557975,2610,2610,2610,2610,0
|
|
20231127,182900,126557975,2610,2610,2610,2610,0
|
|
20231127,182800,126557975,2610,2610,2610,2610,0
|
|
20231127,182700,126557975,2610,2610,2610,2610,0
|
|
20231127,182600,126557975,2610,2610,2610,2610,0
|
|
20231127,182500,126557975,2610,2610,2610,2610,0
|
|
20231127,182400,126557975,2610,2610,2610,2610,0
|
|
20231127,182300,126557975,2610,2610,2610,2610,0
|
|
20231127,182200,126557975,2610,2610,2610,2610,0
|
|
20231127,182100,126557975,2610,2610,2610,2610,0
|
|
20231127,182000,126557975,2610,2610,2610,2610,0
|
|
20231127,181900,126557975,2610,2610,2610,2610,0
|
|
20231127,181800,126557975,2610,2610,2610,2610,0
|
|
20231127,181700,126557975,2610,2610,2610,2610,1454
|
|
20231127,181600,126557975,2610,2610,2610,2610,0
|
|
20231127,181500,126557975,2610,2610,2610,2610,0
|
|
20231127,181400,126557975,2610,2610,2610,2610,0
|
|
20231127,181300,126557975,2610,2610,2610,2610,0
|
|
20231127,181200,126557975,2610,2610,2610,2610,0
|
|
20231127,181100,126557975,2610,2610,2610,2610,0
|
|
20231127,181000,126557975,2610,2610,2610,2610,0
|
|
20231127,180900,126557975,2610,2610,2610,2610,0
|
|
20231127,180800,126557975,2610,2610,2610,2610,0
|
|
20231127,180700,126557975,2610,2610,2610,2610,0
|
|
20231127,180600,126557975,2610,2610,2610,2610,0
|
|
20231127,180500,126557975,2610,2610,2610,2610,0
|
|
20231127,180400,126557975,2610,2610,2610,2610,0
|
|
20231127,180300,126557975,2610,2610,2610,2610,0
|
|
20231127,180200,126557975,2610,2610,2610,2610,0
|
|
20231127,180100,126557975,2610,2610,2610,2610,0
|
|
20231127,180000,126557975,2610,2610,2610,2610,0
|
|
20231127,175900,126557975,2610,2610,2610,2610,0
|
|
20231127,175800,126557975,2610,2610,2610,2610,0
|
|
20231127,175700,126557975,2610,2610,2610,2610,0
|
|
20231127,175600,126557975,2610,2610,2610,2610,0
|
|
20231127,175500,126557975,2610,2610,2610,2610,0
|
|
20231127,175400,126557975,2610,2610,2610,2610,0
|
|
20231127,175300,126557975,2610,2610,2610,2610,0
|
|
20231127,175200,126557975,2610,2610,2610,2610,0
|
|
20231127,175100,126557975,2610,2610,2610,2610,0
|
|
20231127,175000,126557975,2610,2610,2610,2610,0
|
|
20231127,174900,126557975,2610,2610,2610,2610,0
|
|
20231127,174800,126557975,2610,2610,2610,2610,0
|
|
20231127,174700,126557975,2610,2610,2610,2610,1454
|
|
20231127,174600,126557975,2610,2610,2610,2610,0
|
|
20231127,174500,126557975,2610,2610,2610,2610,0
|
|
20231127,174400,126557975,2610,2610,2610,2610,0
|
|
20231127,174300,126557975,2610,2610,2610,2610,0
|
|
20231127,174200,126557975,2610,2610,2610,2610,0
|
|
20231127,174100,126557975,2610,2610,2610,2610,0
|
|
20231127,174000,126557975,2610,2610,2610,2610,0
|
|
20231127,173900,126557975,2610,2610,2610,2610,0
|
|
20231127,173800,126557975,2610,2610,2610,2610,0
|
|
20231127,173700,126557975,2610,2610,2610,2610,0
|
|
20231127,173600,126557975,2610,2610,2610,2610,0
|
|
20231127,173500,126557975,2610,2610,2610,2610,0
|
|
20231127,173400,126557975,2610,2610,2610,2610,0
|
|
20231127,173300,126557975,2610,2610,2610,2610,0
|
|
20231127,173200,126557975,2610,2610,2610,2610,0
|
|
20231127,173100,126557975,2610,2610,2610,2610,0
|
|
20231127,173000,126557975,2610,2610,2610,2610,0
|
|
20231127,172900,126557975,2610,2610,2610,2610,0
|
|
20231127,172800,126557975,2610,2610,2610,2610,0
|
|
20231127,172700,126557975,2610,2610,2610,2610,0
|
|
20231127,172600,126557975,2610,2610,2610,2610,0
|
|
20231127,172500,126557975,2610,2610,2610,2610,0
|
|
20231127,172400,126557975,2610,2610,2610,2610,0
|
|
20231127,172300,126557975,2610,2610,2610,2610,0
|
|
20231127,172200,126557975,2610,2610,2610,2610,0
|
|
20231127,172100,126557975,2610,2610,2610,2610,0
|
|
20231127,172000,126557975,2610,2610,2610,2610,0
|
|
20231127,171900,126557975,2610,2610,2610,2610,0
|
|
20231127,171800,126557975,2610,2610,2610,2610,0
|
|
20231127,171700,126557975,2610,2610,2610,2610,1454
|
|
20231127,171600,126557975,2610,2610,2610,2610,0
|
|
20231127,171500,126557975,2610,2610,2610,2610,0
|
|
20231127,171400,126557975,2610,2610,2610,2610,0
|
|
20231127,171300,126557975,2610,2610,2610,2610,0
|
|
20231127,171200,126557975,2610,2610,2610,2610,0
|
|
20231127,171100,126557975,2610,2610,2610,2610,0
|
|
20231127,171000,126557975,2610,2610,2610,2610,0
|
|
20231127,170900,126557975,2610,2610,2610,2610,0
|
|
20231127,170800,126557975,2610,2610,2610,2610,0
|
|
20231127,170700,126557975,2610,2610,2610,2610,0
|
|
20231127,170600,126557975,2610,2610,2610,2610,0
|
|
20231127,170500,126557975,2610,2610,2610,2610,0
|
|
20231127,170400,126557975,2610,2610,2610,2610,0
|
|
20231127,170300,126557975,2610,2610,2610,2610,0
|
|
20231127,170200,126557975,2610,2610,2610,2610,0
|
|
20231127,170100,126557975,2610,2610,2610,2610,0
|
|
20231127,170000,126557975,2610,2610,2610,2610,0
|
|
20231127,165900,126557975,2610,2610,2610,2610,0
|
|
20231127,165800,126557975,2610,2610,2610,2610,0
|
|
20231127,165700,126557975,2610,2610,2610,2610,0
|
|
20231127,165600,126557975,2610,2610,2610,2610,0
|
|
20231127,165500,126557975,2610,2610,2610,2610,0
|
|
20231127,165400,126557975,2610,2610,2610,2610,0
|
|
20231127,165300,126557975,2610,2610,2610,2610,0
|
|
20231127,165200,126557975,2610,2610,2610,2610,0
|
|
20231127,165100,126557975,2610,2610,2610,2610,0
|
|
20231127,165000,126557975,2610,2610,2610,2610,0
|
|
20231127,164900,126557975,2610,2610,2610,2610,0
|
|
20231127,164800,126557975,2610,2610,2610,2610,0
|
|
20231127,164700,126557975,2610,2610,2610,2610,1454
|
|
20231127,164600,126557975,2610,2610,2610,2610,0
|
|
20231127,164500,126557975,2610,2610,2610,2610,0
|
|
20231127,164400,126557975,2610,2610,2610,2610,0
|
|
20231127,164300,126557975,2610,2610,2610,2610,0
|
|
20231127,164200,126557975,2610,2610,2610,2610,0
|
|
20231127,164100,126557975,2610,2610,2610,2610,0
|
|
20231127,164000,126557975,2610,2610,2610,2610,0
|
|
20231127,163900,126557975,2610,2610,2610,2610,0
|
|
20231127,163800,126557975,2610,2610,2610,2610,0
|
|
20231127,163700,126557975,2610,2610,2610,2610,0
|
|
20231127,163600,126557975,2610,2610,2610,2610,0
|
|
20231127,163500,126557975,2610,2610,2610,2610,0
|
|
20231127,163400,126557975,2610,2610,2610,2610,0
|
|
20231127,163300,126557975,2610,2610,2610,2610,0
|
|
20231127,163200,126557975,2610,2610,2610,2610,0
|
|
20231127,163100,126557975,2610,2610,2610,2610,0
|
|
20231127,163000,126557975,2610,2610,2610,2610,0
|
|
20231127,162900,126557975,2610,2610,2610,2610,0
|
|
20231127,162800,126557975,2610,2610,2610,2610,0
|
|
20231127,162700,126557975,2610,2610,2610,2610,0
|
|
20231127,162600,126557975,2610,2610,2610,2610,0
|
|
20231127,162500,126557975,2610,2610,2610,2610,0
|
|
20231127,162400,126557975,2610,2610,2610,2610,0
|
|
20231127,162300,126557975,2610,2610,2610,2610,0
|
|
20231127,162200,126557975,2610,2610,2610,2610,0
|
|
20231127,162100,126557975,2610,2610,2610,2610,0
|
|
20231127,162000,126557975,2610,2610,2610,2610,0
|
|
20231127,161900,126557975,2610,2610,2610,2610,0
|
|
20231127,161800,126557975,2610,2610,2610,2610,0
|
|
20231127,161700,126557975,2610,2610,2610,2610,1454
|
|
20231127,161600,126557975,2610,2610,2610,2610,0
|
|
20231127,161500,126557975,2610,2610,2610,2610,0
|
|
20231127,161400,126557975,2610,2610,2610,2610,0
|
|
20231127,161300,126557975,2610,2610,2610,2610,0
|
|
20231127,161200,126557975,2610,2610,2610,2610,0
|
|
20231127,161100,126557975,2610,2610,2610,2610,0
|
|
20231127,161000,126557975,2610,2610,2610,2610,0
|
|
20231127,160900,126557975,2610,2610,2610,2610,0
|
|
20231127,160800,126557975,2610,2610,2610,2610,0
|
|
20231127,160700,126557975,2610,2610,2610,2610,0
|
|
20231127,160600,126557975,2610,2610,2610,2610,0
|
|
20231127,160500,126557975,2610,2610,2610,2610,0
|
|
20231127,160400,126557975,2610,2610,2610,2610,0
|
|
20231127,160300,126557975,2610,2610,2610,2610,0
|
|
20231127,160200,126557975,2610,2610,2610,2610,0
|
|
20231127,160100,126557975,2610,2610,2610,2610,0
|
|
20231127,160000,126557975,2610,2610,2610,2610,0
|
|
20231127,155900,126557975,2610,2610,2610,2610,0
|
|
20231127,155800,126557975,2610,2610,2610,2610,0
|
|
20231127,155700,126557975,2610,2610,2610,2610,0
|
|
20231127,155600,126557975,2610,2610,2610,2610,0
|
|
20231127,155500,126557975,2610,2610,2610,2610,0
|
|
20231127,155400,126557975,2610,2610,2610,2610,0
|
|
20231127,155300,126557975,2610,2610,2610,2610,0
|
|
20231127,155200,126557975,2610,2610,2610,2610,0
|
|
20231127,155100,126557975,2610,2610,2610,2610,0
|
|
20231127,155000,126557975,2610,2610,2610,2610,0
|
|
20231127,154900,126557975,2610,2610,2610,2610,0
|
|
20231127,154800,126557975,2610,2610,2610,2610,0
|
|
20231127,154700,126557975,2610,2610,2610,2610,1454
|
|
20231127,154600,126557975,2610,2610,2610,2610,0
|
|
20231127,154500,126557975,2610,2610,2610,2610,0
|
|
20231127,154400,126557975,2610,2610,2610,2610,0
|
|
20231127,154300,126557975,2610,2610,2610,2610,0
|
|
20231127,154200,126557975,2610,2610,2610,2610,0
|
|
20231127,154100,126557975,2610,2610,2610,2610,0
|
|
20231127,154000,126557975,2610,2610,2610,2610,0
|
|
20231127,153900,126557975,2610,2610,2610,2610,0
|
|
20231127,153800,126557975,2610,2610,2610,2610,0
|
|
20231127,153700,126557975,2610,2610,2610,2610,0
|
|
20231127,153600,126557975,2610,2610,2610,2610,0
|
|
20231127,153500,126557975,2610,2610,2610,2610,0
|
|
20231127,153400,126557975,2610,2610,2610,2610,0
|
|
20231127,153300,126557975,2610,2610,2610,2610,0
|
|
20231127,153200,126557975,2610,2610,2610,2610,0
|
|
20231127,153100,126557975,2610,2610,2610,2610,0
|
|
20231127,153000,126557975,2610,2610,2610,2610,1454
|
|
20231127,152900,122763035,2610,2610,2610,2610,0
|
|
20231127,152800,122763035,2610,2610,2610,2610,0
|
|
20231127,152700,122763035,2610,2610,2610,2610,0
|
|
20231127,152600,122763035,2610,2610,2610,2610,0
|
|
20231127,152500,122763035,2610,2610,2610,2610,0
|
|
20231127,152400,122763035,2610,2610,2610,2610,0
|
|
20231127,152300,122763035,2610,2610,2610,2610,0
|
|
20231127,152200,122763035,2610,2610,2610,2610,0
|
|
20231127,152100,122763035,2610,2610,2610,2610,0
|
|
20231127,152000,122763035,2610,2610,2610,2610,0
|
|
20231127,151900,122763035,2610,2595,2610,2590,89
|
|
20231127,151800,122531655,2595,2595,2595,2595,6
|
|
20231127,151700,122516085,2595,2595,2595,2595,13
|
|
20231127,151600,122482350,2595,2595,2595,2595,8
|
|
20231127,151500,122461590,2595,2595,2595,2595,23
|
|
20231127,151400,122401905,2595,2595,2600,2595,192
|
|
20231127,151300,121903640,2590,2590,2590,2590,76
|
|
20231127,151200,121706800,2590,2590,2595,2590,1250
|
|
20231127,151100,118463825,2585,2585,2585,2585,409
|
|
20231127,151000,117406560,2585,2585,2590,2585,588
|
|
20231127,150900,115886430,2585,2590,2590,2585,3
|
|
20231127,150800,115878670,2590,2590,2590,2590,2
|
|
20231127,150700,115873490,2590,2590,2590,2590,2
|
|
20231127,150600,115868310,2590,2590,2590,2590,8
|
|
20231127,150500,115847590,2590,2590,2590,2590,0
|
|
20231127,150400,115847590,2590,2590,2590,2590,319
|
|
20231127,150300,115021380,2585,2580,2585,2580,279
|
|
20231127,150200,114300565,2580,2565,2585,2550,6187
|
|
20231127,150100,98483145,2550,2590,2590,2550,10000
|
|
20231127,150000,72913040,2600,2600,2600,2600,20
|
|
20231127,145900,72861040,2615,2610,2615,2550,10232
|
|
20231127,145800,46628330,2610,2610,2610,2610,0
|
|
20231127,145700,46628330,2610,2610,2610,2610,0
|
|
20231127,145600,46628330,2610,2610,2610,2610,0
|
|
20231127,145500,46628330,2610,2610,2610,2610,0
|
|
20231127,145400,46628330,2610,2610,2610,2610,0
|
|
20231127,145300,46628330,2610,2610,2610,2610,1
|
|
20231127,145200,46625720,2620,2620,2620,2620,0
|
|
20231127,145100,46625720,2620,2620,2620,2620,0
|
|
20231127,145000,46625720,2620,2620,2620,2620,3
|
|
20231127,144900,46617860,2615,2615,2615,2615,0
|
|
20231127,144800,46617860,2615,2615,2615,2615,0
|
|
20231127,144700,46617860,2615,2615,2615,2615,0
|
|
20231127,144600,46617860,2615,2615,2615,2615,0
|
|
20231127,144500,46617860,2615,2615,2615,2615,0
|
|
20231127,144400,46617860,2615,2615,2615,2615,0
|
|
20231127,144300,46617860,2615,2615,2615,2615,0
|
|
20231127,144200,46617860,2615,2615,2615,2615,5
|
|
20231127,144100,46604785,2615,2615,2615,2615,413
|
|
20231127,144000,45524790,2610,2610,2610,2610,2
|
|
20231127,143900,45519570,2610,2610,2610,2610,0
|
|
20231127,143800,45519570,2610,2610,2610,2610,0
|
|
20231127,143700,45519570,2610,2610,2610,2610,2
|
|
20231127,143600,45514350,2620,2620,2620,2620,0
|
|
20231127,143500,45514350,2620,2620,2620,2620,0
|
|
20231127,143400,45514350,2620,2620,2620,2620,473
|
|
20231127,143300,44275090,2620,2620,2620,2620,0
|
|
20231127,143200,44275090,2620,2620,2620,2620,11
|
|
20231127,143100,44246270,2620,2620,2620,2620,4
|
|
20231127,143000,44235790,2620,2620,2620,2620,0
|
|
20231127,142900,44235790,2620,2620,2620,2620,0
|
|
20231127,142800,44235790,2620,2620,2620,2620,5
|
|
20231127,142700,44222690,2615,2615,2615,2615,0
|
|
20231127,142600,44222690,2615,2615,2615,2615,0
|
|
20231127,142500,44222690,2615,2615,2615,2615,120
|
|
20231127,142400,43908890,2615,2615,2615,2615,0
|
|
20231127,142300,43908890,2615,2615,2615,2615,0
|
|
20231127,142200,43908890,2615,2615,2615,2615,100
|
|
20231127,142100,43647390,2615,2615,2615,2615,0
|
|
20231127,142000,43647390,2615,2615,2615,2615,0
|
|
20231127,141900,43647390,2615,2615,2615,2615,18
|
|
20231127,141800,43600320,2610,2610,2610,2610,0
|
|
20231127,141700,43600320,2610,2610,2610,2610,0
|
|
20231127,141600,43600320,2610,2610,2610,2610,30
|
|
20231127,141500,43522020,2610,2610,2610,2610,1
|
|
20231127,141400,43519410,2605,2605,2605,2605,1
|
|
20231127,141300,43516805,2615,2615,2615,2615,432
|
|
20231127,141200,42387125,2615,2615,2615,2615,0
|
|
20231127,141100,42387125,2615,2615,2615,2615,21
|
|
20231127,141000,42332210,2615,2615,2615,2615,0
|
|
20231127,140900,42332210,2615,2615,2615,2615,0
|
|
20231127,140800,42332210,2615,2615,2615,2615,0
|
|
20231127,140700,42332210,2615,2615,2615,2615,0
|
|
20231127,140600,42332210,2615,2615,2615,2615,0
|
|
20231127,140500,42332210,2615,2615,2615,2615,0
|
|
20231127,140400,42332210,2615,2615,2615,2615,0
|
|
20231127,140300,42332210,2615,2615,2615,2615,0
|
|
20231127,140200,42332210,2615,2610,2615,2610,20
|
|
20231127,140100,42279915,2605,2605,2605,2605,385
|
|
20231127,140000,41276990,2600,2605,2605,2600,1841
|
|
20231127,135900,36485030,2610,2610,2610,2610,0
|
|
20231127,135800,36485030,2610,2610,2610,2610,0
|
|
20231127,135700,36485030,2610,2610,2610,2610,1
|
|
20231127,135600,36482420,2610,2610,2610,2610,0
|
|
20231127,135500,36482420,2610,2610,2610,2610,0
|
|
20231127,135400,36482420,2610,2610,2610,2610,32
|
|
20231127,135300,36398900,2610,2610,2610,2610,0
|
|
20231127,135200,36398900,2610,2610,2610,2610,0
|
|
20231127,135100,36398900,2610,2610,2610,2610,0
|
|
20231127,135000,36398900,2610,2610,2610,2610,222
|
|
20231127,134900,35819480,2620,2620,2620,2620,0
|
|
20231127,134800,35819480,2620,2615,2620,2615,3
|
|
20231127,134700,35811625,2615,2615,2615,2615,0
|
|
20231127,134600,35811625,2615,2615,2615,2615,2
|
|
20231127,134500,35806395,2615,2615,2615,2615,66
|
|
20231127,134400,35633805,2615,2615,2615,2615,0
|
|
20231127,134300,35633805,2615,2615,2615,2615,381
|
|
20231127,134200,34637490,2620,2620,2620,2620,0
|
|
20231127,134100,34637490,2620,2620,2620,2620,0
|
|
20231127,134000,34637490,2620,2620,2620,2620,0
|
|
20231127,133900,34637490,2620,2620,2620,2620,10
|
|
20231127,133800,34611290,2620,2620,2620,2620,0
|
|
20231127,133700,34611290,2620,2620,2620,2620,0
|
|
20231127,133600,34611290,2620,2620,2620,2620,0
|
|
20231127,133500,34611290,2620,2620,2620,2620,18
|
|
20231127,133400,34564130,2620,2620,2620,2620,0
|
|
20231127,133300,34564130,2620,2620,2620,2620,0
|
|
20231127,133200,34564130,2620,2620,2620,2620,0
|
|
20231127,133100,34564130,2620,2620,2620,2620,2
|
|
20231127,133000,34558890,2615,2620,2620,2615,380
|
|
20231127,132900,33564610,2625,2625,2625,2625,489
|
|
20231127,132800,32280985,2625,2625,2625,2625,2
|
|
20231127,132700,32275735,2645,2645,2645,2645,0
|
|
20231127,132600,32275735,2645,2645,2645,2645,0
|
|
20231127,132500,32275735,2645,2645,2645,2645,0
|
|
20231127,132400,32275735,2645,2645,2645,2645,0
|
|
20231127,132300,32275735,2645,2630,2645,2630,2
|
|
20231127,132200,32270460,2625,2625,2625,2625,0
|
|
20231127,132100,32270460,2625,2625,2625,2625,1
|
|
20231127,132000,32267835,2625,2625,2625,2625,2
|
|
20231127,131900,32262585,2625,2625,2625,2625,2
|
|
20231127,131800,32257335,2620,2630,2630,2620,466
|
|
20231127,131700,31031860,2635,2635,2635,2635,1
|
|
20231127,131600,31029225,2635,2635,2635,2635,2
|
|
20231127,131500,31023955,2650,2630,2650,2630,3
|
|
20231127,131400,31016040,2630,2630,2630,2630,2
|
|
20231127,131300,31010780,2630,2630,2630,2630,0
|
|
20231127,131200,31010780,2630,2630,2630,2630,0
|
|
20231127,131100,31010780,2630,2630,2630,2630,1
|
|
20231127,131000,31008150,2645,2645,2645,2645,0
|
|
20231127,130900,31008150,2645,2645,2645,2645,0
|
|
20231127,130800,31008150,2645,2630,2645,2630,2
|
|
20231127,130700,31002875,2630,2630,2630,2630,0
|
|
20231127,130600,31002875,2630,2630,2630,2630,4
|
|
20231127,130500,30992355,2630,2630,2630,2630,1
|
|
20231127,130400,30989725,2630,2630,2630,2630,0
|
|
20231127,130300,30989725,2630,2630,2650,2630,3
|
|
20231127,130200,30981815,2630,2630,2635,2630,760
|
|
20231127,130100,28982995,2630,2630,2630,2630,201
|
|
20231127,130000,28454365,2635,2635,2635,2635,1
|
|
20231127,125900,28451730,2635,2635,2635,2635,0
|
|
20231127,125800,28451730,2635,2640,2640,2635,687
|
|
20231127,125700,26641470,2640,2640,2640,2640,0
|
|
20231127,125600,26641470,2640,2640,2640,2640,1
|
|
20231127,125500,26638830,2640,2640,2645,2640,200
|
|
20231127,125400,26110710,2640,2645,2645,2640,605
|
|
20231127,125300,24513495,2645,2645,2645,2645,8
|
|
20231127,125200,24492335,2645,2645,2645,2645,9
|
|
20231127,125100,24468530,2645,2645,2645,2645,61
|
|
20231127,125000,24307185,2650,2650,2650,2650,0
|
|
20231127,124900,24307185,2650,2650,2650,2650,2
|
|
20231127,124800,24301885,2650,2650,2650,2650,0
|
|
20231127,124700,24301885,2650,2650,2650,2650,4
|
|
20231127,124600,24291285,2650,2650,2650,2650,5
|
|
20231127,124500,24278035,2655,2655,2655,2645,106
|
|
20231127,124400,23997330,2660,2660,2660,2660,0
|
|
20231127,124300,23997330,2660,2660,2660,2660,0
|
|
20231127,124200,23997330,2660,2660,2660,2660,0
|
|
20231127,124100,23997330,2660,2660,2660,2660,0
|
|
20231127,124000,23997330,2660,2660,2660,2660,0
|
|
20231127,123900,23997330,2660,2660,2660,2660,10
|
|
20231127,123800,23970730,2655,2655,2655,2655,0
|
|
20231127,123700,23970730,2655,2655,2655,2655,0
|
|
20231127,123600,23970730,2655,2655,2655,2655,0
|
|
20231127,123500,23970730,2655,2655,2655,2655,1
|
|
20231127,123400,23968075,2660,2660,2660,2660,0
|
|
20231127,123300,23968075,2660,2660,2660,2660,0
|
|
20231127,123200,23968075,2660,2660,2660,2660,0
|
|
20231127,123100,23968075,2660,2660,2660,2660,0
|
|
20231127,123000,23968075,2660,2660,2660,2660,0
|
|
20231127,122900,23968075,2660,2660,2660,2660,0
|
|
20231127,122800,23968075,2660,2660,2660,2660,0
|
|
20231127,122700,23968075,2660,2660,2660,2660,0
|
|
20231127,122600,23968075,2660,2660,2660,2660,2
|
|
20231127,122500,23962755,2660,2655,2660,2655,17
|
|
20231127,122400,23917585,2650,2650,2650,2650,0
|
|
20231127,122300,23917585,2650,2650,2650,2650,1374
|
|
20231127,122200,20276485,2650,2650,2650,2650,0
|
|
20231127,122100,20276485,2650,2650,2650,2650,0
|
|
20231127,122000,20276485,2650,2650,2650,2650,0
|
|
20231127,121900,20276485,2650,2650,2650,2650,8
|
|
20231127,121800,20255285,2650,2650,2650,2650,0
|
|
20231127,121700,20255285,2650,2650,2650,2650,3
|
|
20231127,121600,20247335,2645,2645,2645,2645,0
|
|
20231127,121500,20247335,2645,2645,2645,2645,0
|
|
20231127,121400,20247335,2645,2645,2645,2645,0
|
|
20231127,121300,20247335,2645,2645,2645,2645,0
|
|
20231127,121200,20247335,2645,2645,2645,2645,0
|
|
20231127,121100,20247335,2645,2645,2645,2645,0
|
|
20231127,121000,20247335,2645,2645,2645,2645,0
|
|
20231127,120900,20247335,2645,2645,2645,2645,0
|
|
20231127,120800,20247335,2645,2645,2645,2645,0
|
|
20231127,120700,20247335,2645,2645,2645,2645,0
|
|
20231127,120600,20247335,2645,2645,2645,2645,0
|
|
20231127,120500,20247335,2645,2645,2645,2645,0
|
|
20231127,120400,20247335,2645,2645,2645,2645,0
|
|
20231127,120300,20247335,2645,2645,2645,2645,0
|
|
20231127,120200,20247335,2645,2645,2645,2645,0
|
|
20231127,120100,20247335,2645,2645,2645,2645,0
|
|
20231127,120000,20247335,2645,2645,2645,2645,1
|
|
20231127,115900,20244690,2650,2650,2650,2650,13
|
|
20231127,115800,20210240,2650,2650,2650,2650,0
|
|
20231127,115700,20210240,2650,2650,2650,2650,0
|
|
20231127,115600,20210240,2650,2650,2650,2650,0
|
|
20231127,115500,20210240,2650,2650,2650,2650,3
|
|
20231127,115400,20202290,2645,2645,2645,2645,3
|
|
20231127,115300,20194355,2645,2645,2645,2645,2
|
|
20231127,115200,20189065,2650,2650,2650,2650,0
|
|
20231127,115100,20189065,2650,2650,2650,2650,0
|
|
20231127,115000,20189065,2650,2650,2650,2650,0
|
|
20231127,114900,20189065,2650,2650,2650,2650,0
|
|
20231127,114800,20189065,2650,2645,2650,2645,31
|
|
20231127,114700,20106960,2650,2645,2650,2645,249
|
|
20231127,114600,19448345,2645,2645,2645,2645,3
|
|
20231127,114500,19440410,2640,2640,2640,2640,0
|
|
20231127,114400,19440410,2640,2640,2640,2640,0
|
|
20231127,114300,19440410,2640,2640,2640,2640,0
|
|
20231127,114200,19440410,2640,2640,2640,2640,3
|
|
20231127,114100,19432490,2640,2640,2640,2640,3
|
|
20231127,114000,19424570,2645,2645,2645,2640,103
|
|
20231127,113900,19152150,2645,2645,2645,2645,0
|
|
20231127,113800,19152150,2645,2645,2645,2645,0
|
|
20231127,113700,19152150,2645,2645,2645,2645,0
|
|
20231127,113600,19152150,2645,2645,2645,2645,0
|
|
20231127,113500,19152150,2645,2645,2645,2645,0
|
|
20231127,113400,19152150,2645,2645,2645,2645,0
|
|
20231127,113300,19152150,2645,2645,2645,2645,0
|
|
20231127,113200,19152150,2645,2645,2645,2645,0
|
|
20231127,113100,19152150,2645,2640,2645,2640,4
|
|
20231127,113000,19141585,2640,2640,2640,2640,51
|
|
20231127,112900,19006945,2640,2640,2640,2640,51
|
|
20231127,112800,18872305,2640,2645,2645,2640,1364
|
|
20231127,112700,15270535,2650,2650,2650,2650,0
|
|
20231127,112600,15270535,2650,2650,2650,2650,0
|
|
20231127,112500,15270535,2650,2650,2650,2650,0
|
|
20231127,112400,15270535,2650,2650,2650,2650,0
|
|
20231127,112300,15270535,2650,2650,2650,2650,0
|
|
20231127,112200,15270535,2650,2650,2650,2650,0
|
|
20231127,112100,15270535,2650,2650,2650,2650,0
|
|
20231127,112000,15270535,2650,2650,2650,2650,0
|
|
20231127,111900,15270535,2650,2650,2650,2650,0
|
|
20231127,111800,15270535,2650,2650,2650,2650,0
|
|
20231127,111700,15270535,2650,2650,2650,2650,0
|
|
20231127,111600,15270535,2650,2650,2650,2650,0
|
|
20231127,111500,15270535,2650,2650,2650,2650,1
|
|
20231127,111400,15267885,2650,2650,2650,2650,0
|
|
20231127,111300,15267885,2650,2650,2650,2650,0
|
|
20231127,111200,15267885,2650,2650,2650,2650,0
|
|
20231127,111100,15267885,2650,2650,2650,2650,0
|
|
20231127,111000,15267885,2650,2650,2650,2650,10
|
|
20231127,110900,15241385,2645,2645,2645,2645,0
|
|
20231127,110800,15241385,2645,2645,2645,2645,0
|
|
20231127,110700,15241385,2645,2645,2645,2645,0
|
|
20231127,110600,15241385,2645,2645,2645,2645,0
|
|
20231127,110500,15241385,2645,2645,2645,2645,1
|
|
20231127,110400,15238740,2645,2645,2645,2645,0
|
|
20231127,110300,15238740,2645,2645,2645,2645,0
|
|
20231127,110200,15238740,2645,2645,2645,2645,0
|
|
20231127,110100,15238740,2645,2645,2645,2645,3
|
|
20231127,110000,15230805,2645,2645,2645,2645,1
|
|
20231127,105900,15228160,2650,2650,2650,2650,0
|
|
20231127,105800,15228160,2650,2650,2650,2650,0
|
|
20231127,105700,15228160,2650,2650,2650,2650,0
|
|
20231127,105600,15228160,2650,2650,2650,2650,0
|
|
20231127,105500,15228160,2650,2650,2650,2650,0
|
|
20231127,105400,15228160,2650,2650,2650,2650,0
|
|
20231127,105300,15228160,2650,2650,2650,2650,0
|
|
20231127,105200,15228160,2650,2650,2650,2650,0
|
|
20231127,105100,15228160,2650,2650,2650,2650,0
|
|
20231127,105000,15228160,2650,2650,2650,2650,0
|
|
20231127,104900,15228160,2650,2650,2650,2650,0
|
|
20231127,104800,15228160,2650,2650,2650,2650,0
|
|
20231127,104700,15228160,2650,2650,2650,2650,0
|
|
20231127,104600,15228160,2650,2650,2650,2650,0
|
|
20231127,104500,15228160,2650,2650,2650,2650,0
|
|
20231127,104400,15228160,2650,2650,2650,2650,0
|
|
20231127,104300,15228160,2650,2650,2650,2650,0
|
|
20231127,104200,15228160,2650,2650,2650,2650,0
|
|
20231127,104100,15228160,2650,2650,2650,2650,0
|
|
20231127,104000,15228160,2650,2650,2650,2650,83
|
|
20231127,103900,15008210,2650,2650,2650,2650,290
|
|
20231127,103800,14239710,2650,2650,2650,2650,0
|
|
20231127,103700,14239710,2650,2650,2650,2650,0
|
|
20231127,103600,14239710,2650,2650,2650,2650,4
|
|
20231127,103500,14229110,2650,2650,2650,2650,0
|
|
20231127,103400,14229110,2650,2650,2650,2650,0
|
|
20231127,103300,14229110,2650,2650,2650,2650,150
|
|
20231127,103200,13831610,2650,2650,2650,2650,12
|
|
20231127,103100,13799810,2650,2650,2650,2645,290
|
|
20231127,103000,13032660,2645,2645,2645,2645,1097
|
|
20231127,102900,10131095,2640,2640,2640,2640,0
|
|
20231127,102800,10131095,2640,2640,2640,2640,2
|
|
20231127,102700,10125815,2640,2640,2640,2640,0
|
|
20231127,102600,10125815,2640,2640,2640,2640,128
|
|
20231127,102500,9787895,2640,2640,2640,2640,0
|
|
20231127,102400,9787895,2640,2640,2640,2640,0
|
|
20231127,102300,9787895,2640,2640,2640,2640,0
|
|
20231127,102200,9787895,2640,2640,2640,2640,0
|
|
20231127,102100,9787895,2640,2640,2640,2640,1
|
|
20231127,102000,9785255,2635,2635,2635,2635,0
|
|
20231127,101900,9785255,2635,2635,2635,2635,0
|
|
20231127,101800,9785255,2635,2635,2635,2635,30
|
|
20231127,101700,9706205,2635,2635,2635,2635,0
|
|
20231127,101600,9706205,2635,2635,2635,2635,0
|
|
20231127,101500,9706205,2635,2635,2635,2635,0
|
|
20231127,101400,9706205,2635,2635,2635,2635,0
|
|
20231127,101300,9706205,2635,2635,2635,2635,0
|
|
20231127,101200,9706205,2635,2635,2635,2635,0
|
|
20231127,101100,9706205,2635,2635,2635,2635,3
|
|
20231127,101000,9698300,2635,2635,2635,2635,0
|
|
20231127,100900,9698300,2635,2635,2635,2635,0
|
|
20231127,100800,9698300,2635,2635,2635,2635,0
|
|
20231127,100700,9698300,2635,2635,2635,2635,496
|
|
20231127,100600,8391340,2635,2635,2635,2635,0
|
|
20231127,100500,8391340,2635,2635,2635,2635,0
|
|
20231127,100400,8391340,2635,2635,2635,2635,0
|
|
20231127,100300,8391340,2635,2635,2635,2635,1
|
|
20231127,100200,8388705,2630,2630,2630,2630,1
|
|
20231127,100100,8386075,2635,2635,2635,2635,0
|
|
20231127,100000,8386075,2635,2635,2635,2635,0
|
|
20231127,095900,8386075,2635,2635,2635,2635,0
|
|
20231127,095800,8386075,2635,2635,2635,2635,0
|
|
20231127,095700,8386075,2635,2640,2640,2635,468
|
|
20231127,095600,7152885,2645,2645,2645,2645,0
|
|
20231127,095500,7152885,2645,2645,2645,2645,1
|
|
20231127,095400,7150240,2645,2645,2645,2645,9
|
|
20231127,095300,7126435,2645,2645,2645,2645,0
|
|
20231127,095200,7126435,2645,2645,2645,2645,0
|
|
20231127,095100,7126435,2645,2645,2645,2645,0
|
|
20231127,095000,7126435,2645,2645,2645,2645,0
|
|
20231127,094900,7126435,2645,2645,2645,2645,0
|
|
20231127,094800,7126435,2645,2645,2645,2645,0
|
|
20231127,094700,7126435,2645,2645,2645,2645,0
|
|
20231127,094600,7126435,2645,2645,2645,2630,240
|
|
20231127,094500,6495040,2650,2650,2650,2650,0
|
|
20231127,094400,6495040,2650,2650,2650,2650,0
|
|
20231127,094300,6495040,2650,2650,2650,2650,0
|
|
20231127,094200,6495040,2650,2645,2650,2645,11
|
|
20231127,094100,6465920,2645,2645,2645,2645,0
|
|
20231127,094000,6465920,2645,2645,2645,2645,0
|
|
20231127,093900,6465920,2645,2645,2645,2645,8
|
|
20231127,093800,6444760,2645,2645,2645,2645,124
|
|
20231127,093700,6116780,2645,2645,2645,2645,0
|
|
20231127,093600,6116780,2645,2645,2645,2645,1
|
|
20231127,093500,6114135,2635,2635,2635,2635,8
|
|
20231127,093400,6093055,2630,2630,2630,2630,6
|
|
20231127,093300,6077275,2630,2630,2630,2630,7
|
|
20231127,093200,6058865,2630,2645,2645,2630,497
|
|
20231127,093100,4749165,2650,2635,2650,2635,37
|
|
20231127,093000,4651315,2635,2645,2645,2630,586
|
|
20231127,092900,3107295,2650,2650,2650,2650,1
|
|
20231127,092800,3104645,2650,2650,2650,2650,1
|
|
20231127,092700,3101995,2650,2650,2650,2650,0
|
|
20231127,092600,3101995,2650,2650,2650,2650,0
|
|
20231127,092500,3101995,2650,2650,2650,2650,2
|
|
20231127,092400,3096695,2650,2650,2650,2650,0
|
|
20231127,092300,3096695,2650,2650,2650,2650,5
|
|
20231127,092200,3083445,2650,2650,2650,2650,0
|
|
20231127,092100,3083445,2650,2650,2650,2650,12
|
|
20231127,092000,3051645,2645,2645,2645,2645,0
|
|
20231127,091900,3051645,2645,2645,2645,2645,7
|
|
20231127,091800,3033130,2645,2645,2645,2640,7
|
|
20231127,091700,3014620,2645,2645,2645,2645,7
|
|
20231127,091600,2996105,2645,2645,2645,2645,3
|
|
20231127,091500,2988170,2650,2640,2650,2640,8
|
|
20231127,091400,2967015,2645,2645,2645,2645,0
|
|
20231127,091300,2967015,2645,2650,2650,2645,42
|
|
20231127,091200,2855720,2650,2650,2650,2650,0
|
|
20231127,091100,2855720,2650,2650,2650,2650,0
|
|
20231127,091000,2855720,2650,2645,2650,2645,9
|
|
20231127,090900,2831910,2650,2650,2650,2650,0
|
|
20231127,090800,2831910,2650,2650,2650,2650,0
|
|
20231127,090700,2831910,2650,2650,2650,2645,630
|
|
20231127,090600,1162950,2650,2650,2650,2650,0
|
|
20231127,090500,1162950,2650,2645,2650,2645,2
|
|
20231127,090400,1157655,2650,2650,2650,2650,0
|
|
20231127,090300,1157655,2650,2645,2650,2645,10
|
|
20231127,090200,1131195,2635,2640,2640,2635,74
|
|
20231127,090100,936155,2650,2645,2650,2645,10
|
|
20231127,090000,909690,2645,2645,2645,2635,344
|