649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,194600,43095435,2605,2605,2605,2605,620
|
|
20231129,194500,43095435,2605,2605,2605,2605,0
|
|
20231129,194400,43095435,2605,2605,2605,2605,0
|
|
20231129,194300,43095435,2605,2605,2605,2605,0
|
|
20231129,194200,43095435,2605,2605,2605,2605,0
|
|
20231129,194100,43095435,2605,2605,2605,2605,0
|
|
20231129,194000,43095435,2605,2605,2605,2605,0
|
|
20231129,193900,43095435,2605,2605,2605,2605,0
|
|
20231129,193800,43095435,2605,2605,2605,2605,0
|
|
20231129,193700,43095435,2605,2605,2605,2605,0
|
|
20231129,193600,43095435,2605,2605,2605,2605,0
|
|
20231129,193500,43095435,2605,2605,2605,2605,0
|
|
20231129,193400,43095435,2605,2605,2605,2605,0
|
|
20231129,193300,43095435,2605,2605,2605,2605,0
|
|
20231129,193200,43095435,2605,2605,2605,2605,0
|
|
20231129,193100,43095435,2605,2605,2605,2605,0
|
|
20231129,193000,43095435,2605,2605,2605,2605,0
|
|
20231129,192900,43095435,2605,2605,2605,2605,0
|
|
20231129,192800,43095435,2605,2605,2605,2605,0
|
|
20231129,192700,43095435,2605,2605,2605,2605,0
|
|
20231129,192600,43095435,2605,2605,2605,2605,0
|
|
20231129,192500,43095435,2605,2605,2605,2605,0
|
|
20231129,192400,43095435,2605,2605,2605,2605,0
|
|
20231129,192300,43095435,2605,2605,2605,2605,0
|
|
20231129,192200,43095435,2605,2605,2605,2605,0
|
|
20231129,192100,43095435,2605,2605,2605,2605,0
|
|
20231129,192000,43095435,2605,2605,2605,2605,0
|
|
20231129,191900,43095435,2605,2605,2605,2605,0
|
|
20231129,191800,43095435,2605,2605,2605,2605,0
|
|
20231129,191700,43095435,2605,2605,2605,2605,0
|
|
20231129,191600,43095435,2605,2605,2605,2605,620
|
|
20231129,191500,43095435,2605,2605,2605,2605,0
|
|
20231129,191400,43095435,2605,2605,2605,2605,0
|
|
20231129,191300,43095435,2605,2605,2605,2605,0
|
|
20231129,191200,43095435,2605,2605,2605,2605,0
|
|
20231129,191100,43095435,2605,2605,2605,2605,0
|
|
20231129,191000,43095435,2605,2605,2605,2605,0
|
|
20231129,190900,43095435,2605,2605,2605,2605,0
|
|
20231129,190800,43095435,2605,2605,2605,2605,0
|
|
20231129,190700,43095435,2605,2605,2605,2605,0
|
|
20231129,190600,43095435,2605,2605,2605,2605,0
|
|
20231129,190500,43095435,2605,2605,2605,2605,0
|
|
20231129,190400,43095435,2605,2605,2605,2605,0
|
|
20231129,190300,43095435,2605,2605,2605,2605,0
|
|
20231129,190200,43095435,2605,2605,2605,2605,0
|
|
20231129,190100,43095435,2605,2605,2605,2605,0
|
|
20231129,190000,43095435,2605,2605,2605,2605,0
|
|
20231129,185900,43095435,2605,2605,2605,2605,0
|
|
20231129,185800,43095435,2605,2605,2605,2605,0
|
|
20231129,185700,43095435,2605,2605,2605,2605,0
|
|
20231129,185600,43095435,2605,2605,2605,2605,0
|
|
20231129,185500,43095435,2605,2605,2605,2605,0
|
|
20231129,185400,43095435,2605,2605,2605,2605,0
|
|
20231129,185300,43095435,2605,2605,2605,2605,0
|
|
20231129,185200,43095435,2605,2605,2605,2605,0
|
|
20231129,185100,43095435,2605,2605,2605,2605,0
|
|
20231129,185000,43095435,2605,2605,2605,2605,0
|
|
20231129,184900,43095435,2605,2605,2605,2605,0
|
|
20231129,184800,43095435,2605,2605,2605,2605,0
|
|
20231129,184700,43095435,2605,2605,2605,2605,0
|
|
20231129,184600,43095435,2605,2605,2605,2605,620
|
|
20231129,184500,43095435,2605,2605,2605,2605,0
|
|
20231129,184400,43095435,2605,2605,2605,2605,0
|
|
20231129,184300,43095435,2605,2605,2605,2605,0
|
|
20231129,184200,43095435,2605,2605,2605,2605,0
|
|
20231129,184100,43095435,2605,2605,2605,2605,0
|
|
20231129,184000,43095435,2605,2605,2605,2605,0
|
|
20231129,183900,43095435,2605,2605,2605,2605,0
|
|
20231129,183800,43095435,2605,2605,2605,2605,0
|
|
20231129,183700,43095435,2605,2605,2605,2605,0
|
|
20231129,183600,43095435,2605,2605,2605,2605,0
|
|
20231129,183500,43095435,2605,2605,2605,2605,0
|
|
20231129,183400,43095435,2605,2605,2605,2605,0
|
|
20231129,183300,43095435,2605,2605,2605,2605,0
|
|
20231129,183200,43095435,2605,2605,2605,2605,0
|
|
20231129,183100,43095435,2605,2605,2605,2605,0
|
|
20231129,183000,43095435,2605,2605,2605,2605,0
|
|
20231129,182900,43095435,2605,2605,2605,2605,0
|
|
20231129,182800,43095435,2605,2605,2605,2605,0
|
|
20231129,182700,43095435,2605,2605,2605,2605,0
|
|
20231129,182600,43095435,2605,2605,2605,2605,0
|
|
20231129,182500,43095435,2605,2605,2605,2605,0
|
|
20231129,182400,43095435,2605,2605,2605,2605,0
|
|
20231129,182300,43095435,2605,2605,2605,2605,0
|
|
20231129,182200,43095435,2605,2605,2605,2605,0
|
|
20231129,182100,43095435,2605,2605,2605,2605,0
|
|
20231129,182000,43095435,2605,2605,2605,2605,0
|
|
20231129,181900,43095435,2605,2605,2605,2605,0
|
|
20231129,181800,43095435,2605,2605,2605,2605,0
|
|
20231129,181700,43095435,2605,2605,2605,2605,0
|
|
20231129,181600,43095435,2605,2605,2605,2605,620
|
|
20231129,181500,43095435,2605,2605,2605,2605,0
|
|
20231129,181400,43095435,2605,2605,2605,2605,0
|
|
20231129,181300,43095435,2605,2605,2605,2605,0
|
|
20231129,181200,43095435,2605,2605,2605,2605,0
|
|
20231129,181100,43095435,2605,2605,2605,2605,0
|
|
20231129,181000,43095435,2605,2605,2605,2605,0
|
|
20231129,180900,43095435,2605,2605,2605,2605,0
|
|
20231129,180800,43095435,2605,2605,2605,2605,0
|
|
20231129,180700,43095435,2605,2605,2605,2605,0
|
|
20231129,180600,43095435,2605,2605,2605,2605,0
|
|
20231129,180500,43095435,2605,2605,2605,2605,0
|
|
20231129,180400,43095435,2605,2605,2605,2605,0
|
|
20231129,180300,43095435,2605,2605,2605,2605,0
|
|
20231129,180200,43095435,2605,2605,2605,2605,0
|
|
20231129,180100,43095435,2605,2605,2605,2605,0
|
|
20231129,180000,43095435,2605,2605,2605,2605,0
|
|
20231129,175900,43095435,2605,2605,2605,2605,0
|
|
20231129,175800,43095435,2605,2605,2605,2605,0
|
|
20231129,175700,43095435,2605,2605,2605,2605,0
|
|
20231129,175600,43095435,2605,2605,2605,2605,0
|
|
20231129,175500,43095435,2605,2605,2605,2605,0
|
|
20231129,175400,43095435,2605,2605,2605,2605,0
|
|
20231129,175300,43095435,2605,2605,2605,2605,0
|
|
20231129,175200,43095435,2605,2605,2605,2605,0
|
|
20231129,175100,43095435,2605,2605,2605,2605,0
|
|
20231129,175000,43095435,2605,2605,2605,2605,0
|
|
20231129,174900,43095435,2605,2605,2605,2605,0
|
|
20231129,174800,43095435,2605,2605,2605,2605,0
|
|
20231129,174700,43095435,2605,2605,2605,2605,0
|
|
20231129,174600,43095435,2605,2605,2605,2605,620
|
|
20231129,174500,43095435,2605,2605,2605,2605,0
|
|
20231129,174400,43095435,2605,2605,2605,2605,0
|
|
20231129,174300,43095435,2605,2605,2605,2605,0
|
|
20231129,174200,43095435,2605,2605,2605,2605,0
|
|
20231129,174100,43095435,2605,2605,2605,2605,0
|
|
20231129,174000,43095435,2605,2605,2605,2605,0
|
|
20231129,173900,43095435,2605,2605,2605,2605,0
|
|
20231129,173800,43095435,2605,2605,2605,2605,0
|
|
20231129,173700,43095435,2605,2605,2605,2605,0
|
|
20231129,173600,43095435,2605,2605,2605,2605,0
|
|
20231129,173500,43095435,2605,2605,2605,2605,0
|
|
20231129,173400,43095435,2605,2605,2605,2605,0
|
|
20231129,173300,43095435,2605,2605,2605,2605,0
|
|
20231129,173200,43095435,2605,2605,2605,2605,0
|
|
20231129,173100,43095435,2605,2605,2605,2605,0
|
|
20231129,173000,43095435,2605,2605,2605,2605,0
|
|
20231129,172900,43095435,2605,2605,2605,2605,0
|
|
20231129,172800,43095435,2605,2605,2605,2605,0
|
|
20231129,172700,43095435,2605,2605,2605,2605,0
|
|
20231129,172600,43095435,2605,2605,2605,2605,0
|
|
20231129,172500,43095435,2605,2605,2605,2605,0
|
|
20231129,172400,43095435,2605,2605,2605,2605,0
|
|
20231129,172300,43095435,2605,2605,2605,2605,0
|
|
20231129,172200,43095435,2605,2605,2605,2605,0
|
|
20231129,172100,43095435,2605,2605,2605,2605,0
|
|
20231129,172000,43095435,2605,2605,2605,2605,0
|
|
20231129,171900,43095435,2605,2605,2605,2605,0
|
|
20231129,171800,43095435,2605,2605,2605,2605,0
|
|
20231129,171700,43095435,2605,2605,2605,2605,0
|
|
20231129,171600,43095435,2605,2605,2605,2605,620
|
|
20231129,171500,43095435,2605,2605,2605,2605,0
|
|
20231129,171400,43095435,2605,2605,2605,2605,0
|
|
20231129,171300,43095435,2605,2605,2605,2605,0
|
|
20231129,171200,43095435,2605,2605,2605,2605,0
|
|
20231129,171100,43095435,2605,2605,2605,2605,0
|
|
20231129,171000,43095435,2605,2605,2605,2605,0
|
|
20231129,170900,43095435,2605,2605,2605,2605,0
|
|
20231129,170800,43095435,2605,2605,2605,2605,0
|
|
20231129,170700,43095435,2605,2605,2605,2605,0
|
|
20231129,170600,43095435,2605,2605,2605,2605,0
|
|
20231129,170500,43095435,2605,2605,2605,2605,0
|
|
20231129,170400,43095435,2605,2605,2605,2605,0
|
|
20231129,170300,43095435,2605,2605,2605,2605,0
|
|
20231129,170200,43095435,2605,2605,2605,2605,0
|
|
20231129,170100,43095435,2605,2605,2605,2605,0
|
|
20231129,170000,43095435,2605,2605,2605,2605,0
|
|
20231129,165900,43095435,2605,2605,2605,2605,0
|
|
20231129,165800,43095435,2605,2605,2605,2605,0
|
|
20231129,165700,43095435,2605,2605,2605,2605,0
|
|
20231129,165600,43095435,2605,2605,2605,2605,0
|
|
20231129,165500,43095435,2605,2605,2605,2605,0
|
|
20231129,165400,43095435,2605,2605,2605,2605,0
|
|
20231129,165300,43095435,2605,2605,2605,2605,0
|
|
20231129,165200,43095435,2605,2605,2605,2605,0
|
|
20231129,165100,43095435,2605,2605,2605,2605,0
|
|
20231129,165000,43095435,2605,2605,2605,2605,0
|
|
20231129,164900,43095435,2605,2605,2605,2605,0
|
|
20231129,164800,43095435,2605,2605,2605,2605,0
|
|
20231129,164700,43095435,2605,2605,2605,2605,0
|
|
20231129,164600,43095435,2605,2605,2605,2605,620
|
|
20231129,164500,43095435,2605,2605,2605,2605,0
|
|
20231129,164400,43095435,2605,2605,2605,2605,0
|
|
20231129,164300,43095435,2605,2605,2605,2605,0
|
|
20231129,164200,43095435,2605,2605,2605,2605,0
|
|
20231129,164100,43095435,2605,2605,2605,2605,0
|
|
20231129,164000,43095435,2605,2605,2605,2605,0
|
|
20231129,163900,43095435,2605,2605,2605,2605,0
|
|
20231129,163800,43095435,2605,2605,2605,2605,0
|
|
20231129,163700,43095435,2605,2605,2605,2605,0
|
|
20231129,163600,43095435,2605,2605,2605,2605,0
|
|
20231129,163500,43095435,2605,2605,2605,2605,0
|
|
20231129,163400,43095435,2605,2605,2605,2605,0
|
|
20231129,163300,43095435,2605,2605,2605,2605,0
|
|
20231129,163200,43095435,2605,2605,2605,2605,0
|
|
20231129,163100,43095435,2605,2605,2605,2605,0
|
|
20231129,163000,43095435,2605,2605,2605,2605,0
|
|
20231129,162900,43095435,2605,2605,2605,2605,0
|
|
20231129,162800,43095435,2605,2605,2605,2605,0
|
|
20231129,162700,43095435,2605,2605,2605,2605,0
|
|
20231129,162600,43095435,2605,2605,2605,2605,0
|
|
20231129,162500,43095435,2605,2605,2605,2605,0
|
|
20231129,162400,43095435,2605,2605,2605,2605,0
|
|
20231129,162300,43095435,2605,2605,2605,2605,0
|
|
20231129,162200,43095435,2605,2605,2605,2605,0
|
|
20231129,162100,43095435,2605,2605,2605,2605,0
|
|
20231129,162000,43095435,2605,2605,2605,2605,0
|
|
20231129,161900,43095435,2605,2605,2605,2605,0
|
|
20231129,161800,43095435,2605,2605,2605,2605,0
|
|
20231129,161700,43095435,2605,2605,2605,2605,0
|
|
20231129,161600,43095435,2605,2605,2605,2605,620
|
|
20231129,161500,43095435,2605,2605,2605,2605,0
|
|
20231129,161400,43095435,2605,2605,2605,2605,0
|
|
20231129,161300,43095435,2605,2605,2605,2605,0
|
|
20231129,161200,43095435,2605,2605,2605,2605,0
|
|
20231129,161100,43095435,2605,2605,2605,2605,0
|
|
20231129,161000,43095435,2605,2605,2605,2605,0
|
|
20231129,160900,43095435,2605,2605,2605,2605,0
|
|
20231129,160800,43095435,2605,2605,2605,2605,0
|
|
20231129,160700,43095435,2605,2605,2605,2605,0
|
|
20231129,160600,43095435,2605,2605,2605,2605,0
|
|
20231129,160500,43095435,2605,2605,2605,2605,0
|
|
20231129,160400,43095435,2605,2605,2605,2605,0
|
|
20231129,160300,43095435,2605,2605,2605,2605,0
|
|
20231129,160200,43095435,2605,2605,2605,2605,0
|
|
20231129,160100,43095435,2605,2605,2605,2605,0
|
|
20231129,160000,43095435,2605,2605,2605,2605,0
|
|
20231129,155900,43095435,2605,2605,2605,2605,0
|
|
20231129,155800,43095435,2605,2605,2605,2605,0
|
|
20231129,155700,43095435,2605,2605,2605,2605,0
|
|
20231129,155600,43095435,2605,2605,2605,2605,0
|
|
20231129,155500,43095435,2605,2605,2605,2605,0
|
|
20231129,155400,43095435,2605,2605,2605,2605,0
|
|
20231129,155300,43095435,2605,2605,2605,2605,0
|
|
20231129,155200,43095435,2605,2605,2605,2605,0
|
|
20231129,155100,43095435,2605,2605,2605,2605,0
|
|
20231129,155000,43095435,2605,2605,2605,2605,0
|
|
20231129,154900,43095435,2605,2605,2605,2605,0
|
|
20231129,154800,43095435,2605,2605,2605,2605,0
|
|
20231129,154700,43095435,2605,2605,2605,2605,0
|
|
20231129,154600,43095435,2605,2605,2605,2605,620
|
|
20231129,154500,43095435,2605,2605,2605,2605,0
|
|
20231129,154400,43095435,2605,2605,2605,2605,0
|
|
20231129,154300,43095435,2605,2605,2605,2605,0
|
|
20231129,154200,43095435,2605,2605,2605,2605,0
|
|
20231129,154100,43095435,2605,2605,2605,2605,0
|
|
20231129,154000,43095435,2605,2605,2605,2605,0
|
|
20231129,153900,43095435,2605,2605,2605,2605,0
|
|
20231129,153800,43095435,2605,2605,2605,2605,0
|
|
20231129,153700,43095435,2605,2605,2605,2605,0
|
|
20231129,153600,43095435,2605,2605,2605,2605,0
|
|
20231129,153500,43095435,2605,2605,2605,2605,0
|
|
20231129,153400,43095435,2605,2605,2605,2605,0
|
|
20231129,153300,43095435,2605,2605,2605,2605,0
|
|
20231129,153200,43095435,2605,2605,2605,2605,0
|
|
20231129,153100,43095435,2605,2605,2605,2605,0
|
|
20231129,153000,43095435,2605,2605,2605,2605,620
|
|
20231129,152900,41480335,2605,2605,2605,2605,0
|
|
20231129,152800,41480335,2605,2605,2605,2605,0
|
|
20231129,152700,41480335,2605,2605,2605,2605,0
|
|
20231129,152600,41480335,2605,2605,2605,2605,0
|
|
20231129,152500,41480335,2605,2605,2605,2605,0
|
|
20231129,152400,41480335,2605,2605,2605,2605,0
|
|
20231129,152300,41480335,2605,2605,2605,2605,0
|
|
20231129,152200,41480335,2605,2605,2605,2605,0
|
|
20231129,152100,41480335,2605,2605,2605,2605,0
|
|
20231129,152000,41480335,2605,2605,2605,2605,0
|
|
20231129,151900,41480335,2605,2605,2605,2585,1169
|
|
20231129,151800,38451825,2605,2605,2605,2605,7
|
|
20231129,151700,38433590,2600,2605,2605,2600,6
|
|
20231129,151600,38417965,2605,2605,2605,2605,3
|
|
20231129,151500,38410150,2605,2605,2605,2605,4
|
|
20231129,151400,38399730,2605,2605,2605,2605,6
|
|
20231129,151300,38384100,2595,2605,2605,2595,111
|
|
20231129,151200,38096025,2600,2605,2605,2600,164
|
|
20231129,151100,37669585,2605,2605,2605,2605,15
|
|
20231129,151000,37630510,2605,2605,2605,2605,4
|
|
20231129,150900,37620090,2605,2605,2605,2605,3
|
|
20231129,150800,37612275,2600,2605,2605,2600,23
|
|
20231129,150700,37552365,2600,2610,2610,2600,264
|
|
20231129,150600,36865925,2610,2610,2610,2610,3
|
|
20231129,150500,36858095,2610,2610,2610,2610,4
|
|
20231129,150400,36847655,2605,2610,2610,2605,5
|
|
20231129,150300,36834610,2610,2610,2610,2610,4
|
|
20231129,150200,36824170,2610,2610,2610,2610,8
|
|
20231129,150100,36803290,2610,2610,2610,2610,4
|
|
20231129,150000,36792850,2610,2610,2610,2610,4
|
|
20231129,145900,36782410,2610,2610,2610,2610,3
|
|
20231129,145800,36774580,2615,2605,2615,2605,222
|
|
20231129,145700,36196240,2615,2615,2615,2615,4
|
|
20231129,145600,36185780,2615,2615,2615,2615,4
|
|
20231129,145500,36175320,2615,2615,2615,2615,3
|
|
20231129,145400,36167475,2615,2615,2615,2615,5
|
|
20231129,145300,36154400,2605,2615,2615,2605,7
|
|
20231129,145200,36136105,2615,2615,2615,2615,3
|
|
20231129,145100,36128260,2610,2615,2615,2610,14
|
|
20231129,145000,36091700,2615,2615,2615,2615,4
|
|
20231129,144900,36081240,2615,2615,2615,2615,4
|
|
20231129,144800,36070780,2615,2615,2615,2615,3
|
|
20231129,144700,36062935,2615,2615,2615,2615,23
|
|
20231129,144600,36002790,2615,2615,2615,2615,4
|
|
20231129,144500,35992330,2615,2615,2615,2615,3
|
|
20231129,144400,35984485,2615,2615,2615,2615,4
|
|
20231129,144300,35974025,2615,2615,2615,2615,4
|
|
20231129,144200,35963565,2615,2615,2615,2615,4
|
|
20231129,144100,35953105,2610,2620,2620,2610,26
|
|
20231129,144000,35885205,2620,2620,2620,2620,4
|
|
20231129,143900,35874725,2620,2620,2620,2620,5
|
|
20231129,143800,35861625,2620,2620,2620,2610,220
|
|
20231129,143700,35287350,2620,2620,2620,2620,4
|
|
20231129,143600,35276870,2620,2620,2620,2620,5
|
|
20231129,143500,35263770,2620,2620,2620,2620,3
|
|
20231129,143400,35255910,2620,2620,2620,2620,4
|
|
20231129,143300,35245430,2615,2625,2625,2615,33
|
|
20231129,143200,35159095,2625,2620,2625,2620,7
|
|
20231129,143100,35140735,2620,2625,2625,2620,17
|
|
20231129,143000,35096180,2625,2620,2625,2620,21
|
|
20231129,142900,35041140,2625,2625,2625,2625,4
|
|
20231129,142800,35030640,2625,2625,2625,2625,3
|
|
20231129,142700,35022765,2625,2625,2625,2625,4
|
|
20231129,142600,35012265,2625,2625,2625,2625,4
|
|
20231129,142500,35001765,2625,2625,2625,2625,4
|
|
20231129,142400,34991265,2625,2625,2625,2625,7
|
|
20231129,142300,34972890,2625,2625,2625,2625,4
|
|
20231129,142200,34962390,2625,2625,2625,2625,4
|
|
20231129,142100,34951890,2625,2625,2625,2625,3
|
|
20231129,142000,34944015,2625,2615,2625,2615,111
|
|
20231129,141900,34653525,2610,2620,2620,2610,1307
|
|
20231129,141800,31237215,2620,2620,2620,2620,4
|
|
20231129,141700,31226735,2620,2620,2620,2620,3
|
|
20231129,141600,31218875,2620,2615,2620,2615,4
|
|
20231129,141500,31208405,2610,2620,2620,2610,110
|
|
20231129,141400,30921265,2620,2615,2620,2615,3
|
|
20231129,141300,30913415,2620,2620,2620,2620,4
|
|
20231129,141200,30902935,2620,2615,2620,2615,4
|
|
20231129,141100,30892460,2620,2620,2620,2620,23
|
|
20231129,141000,30832200,2620,2620,2620,2620,3
|
|
20231129,140900,30824340,2620,2620,2620,2620,4
|
|
20231129,140800,30813860,2620,2620,2620,2620,4
|
|
20231129,140700,30803380,2620,2620,2620,2620,3
|
|
20231129,140600,30795520,2620,2620,2620,2620,4
|
|
20231129,140500,30785040,2620,2620,2620,2620,4
|
|
20231129,140400,30774560,2620,2620,2620,2620,3
|
|
20231129,140300,30766700,2625,2625,2625,2625,23
|
|
20231129,140200,30706325,2625,2625,2625,2625,4
|
|
20231129,140100,30695825,2625,2625,2625,2625,6
|
|
20231129,140000,30680075,2625,2625,2625,2625,6
|
|
20231129,135900,30664325,2620,2620,2620,2620,4
|
|
20231129,135800,30653845,2620,2620,2620,2620,4
|
|
20231129,135700,30643365,2620,2620,2620,2620,3
|
|
20231129,135600,30635505,2620,2620,2625,2620,13
|
|
20231129,135500,30601425,2610,2625,2625,2610,11
|
|
20231129,135400,30572595,2615,2625,2625,2615,6
|
|
20231129,135300,30556860,2625,2625,2625,2625,3
|
|
20231129,135200,30548985,2625,2625,2625,2625,102
|
|
20231129,135100,30281235,2625,2625,2625,2625,4
|
|
20231129,135000,30270735,2625,2625,2630,2625,5
|
|
20231129,134900,30257600,2625,2625,2625,2620,1302
|
|
20231129,134800,26839860,2625,2625,2625,2625,4
|
|
20231129,134700,26829360,2625,2625,2625,2625,6
|
|
20231129,134600,26813610,2625,2625,2625,2625,3
|
|
20231129,134500,26805735,2625,2625,2625,2625,4
|
|
20231129,134400,26795235,2625,2625,2625,2625,4
|
|
20231129,134300,26784735,2625,2625,2625,2625,3
|
|
20231129,134200,26776860,2625,2625,2625,2625,4
|
|
20231129,134100,26766360,2625,2625,2625,2625,4
|
|
20231129,134000,26755860,2625,2620,2625,2620,160
|
|
20231129,133900,26336640,2620,2620,2620,2620,3
|
|
20231129,133800,26328780,2615,2620,2625,2615,7
|
|
20231129,133700,26310425,2610,2625,2625,2610,612
|
|
20231129,133600,24712970,2625,2625,2625,2625,3
|
|
20231129,133500,24705095,2625,2625,2625,2625,4
|
|
20231129,133400,24694595,2625,2625,2625,2625,4
|
|
20231129,133300,24684095,2625,2625,2625,2625,4
|
|
20231129,133200,24673595,2625,2620,2625,2620,6
|
|
20231129,133100,24657860,2625,2620,2625,2620,32
|
|
20231129,133000,24574000,2630,2620,2630,2620,50
|
|
20231129,132900,24442955,2620,2620,2625,2615,327
|
|
20231129,132800,23586235,2620,2620,2620,2620,8
|
|
20231129,132700,23565275,2620,2620,2620,2615,12
|
|
20231129,132600,23533840,2615,2615,2615,2615,7
|
|
20231129,132500,23515535,2615,2615,2615,2615,4
|
|
20231129,132400,23505075,2620,2615,2620,2610,157
|
|
20231129,132300,23093930,2615,2605,2620,2605,40
|
|
20231129,132200,22989515,2600,2610,2610,2600,279
|
|
20231129,132100,22264085,2595,2610,2610,2595,415
|
|
20231129,132000,21184535,2610,2625,2630,2610,309
|
|
20231129,131900,20376435,2625,2630,2630,2625,8
|
|
20231129,131800,20355420,2625,2630,2630,2625,9
|
|
20231129,131700,20331775,2630,2630,2630,2630,4
|
|
20231129,131600,20321255,2630,2630,2630,2630,4
|
|
20231129,131500,20310735,2630,2630,2630,2630,3
|
|
20231129,131400,20302845,2630,2630,2630,2630,4
|
|
20231129,131300,20292325,2630,2630,2630,2630,4
|
|
20231129,131200,20281805,2630,2630,2630,2630,3
|
|
20231129,131100,20273915,2630,2625,2630,2625,44
|
|
20231129,131000,20158235,2620,2630,2630,2620,7
|
|
20231129,130900,20139845,2630,2630,2630,2630,7
|
|
20231129,130800,20121435,2630,2630,2630,2630,3
|
|
20231129,130700,20113545,2630,2625,2630,2625,12
|
|
20231129,130600,20082025,2625,2620,2630,2610,930
|
|
20231129,130500,17651780,2625,2615,2665,2615,1121
|
|
20231129,130400,14711070,2615,2615,2615,2615,9
|
|
20231129,130300,14687535,2610,2620,2620,2610,1502
|
|
20231129,130200,10764950,2630,2630,2630,2630,4
|
|
20231129,130100,10754430,2630,2630,2630,2630,3
|
|
20231129,130000,10746540,2630,2630,2630,2630,4
|
|
20231129,125900,10736020,2630,2630,2630,2630,4
|
|
20231129,125800,10725500,2630,2630,2630,2630,3
|
|
20231129,125700,10717610,2630,2630,2630,2630,24
|
|
20231129,125600,10654490,2625,2635,2635,2625,515
|
|
20231129,125500,9299535,2635,2635,2635,2630,9
|
|
20231129,125400,9275825,2635,2635,2635,2635,14
|
|
20231129,125300,9238935,2635,2635,2635,2635,4
|
|
20231129,125200,9228395,2635,2635,2635,2635,4
|
|
20231129,125100,9217855,2635,2635,2635,2635,3
|
|
20231129,125000,9209950,2635,2635,2635,2635,4
|
|
20231129,124900,9199410,2635,2635,2635,2635,16
|
|
20231129,124800,9157250,2635,2635,2635,2635,3
|
|
20231129,124700,9149345,2635,2635,2635,2635,4
|
|
20231129,124600,9138805,2635,2635,2635,2635,4
|
|
20231129,124500,9128265,2635,2635,2635,2635,4
|
|
20231129,124400,9117725,2635,2635,2635,2635,3
|
|
20231129,124300,9109820,2635,2635,2635,2635,4
|
|
20231129,124200,9099280,2635,2635,2635,2635,6
|
|
20231129,124100,9083470,2635,2635,2635,2635,3
|
|
20231129,124000,9075565,2635,2635,2635,2635,34
|
|
20231129,123900,8985975,2635,2630,2635,2630,10
|
|
20231129,123800,8959650,2630,2635,2635,2630,13
|
|
20231129,123700,8925435,2630,2635,2635,2630,104
|
|
20231129,123600,8651400,2635,2635,2635,2635,4
|
|
20231129,123500,8640860,2635,2635,2635,2635,4
|
|
20231129,123400,8630320,2635,2635,2635,2635,3
|
|
20231129,123300,8622415,2635,2635,2635,2635,4
|
|
20231129,123200,8611875,2635,2635,2635,2635,4
|
|
20231129,123100,8601335,2635,2635,2635,2635,4
|
|
20231129,123000,8590795,2640,2640,2640,2640,3
|
|
20231129,122900,8582875,2640,2640,2640,2640,4
|
|
20231129,122800,8572315,2640,2640,2640,2640,4
|
|
20231129,122700,8561755,2640,2635,2640,2635,3
|
|
20231129,122600,8553845,2640,2640,2640,2640,4
|
|
20231129,122500,8543285,2640,2640,2640,2640,7
|
|
20231129,122400,8524805,2640,2640,2640,2640,4
|
|
20231129,122300,8514245,2640,2640,2640,2640,3
|
|
20231129,122200,8506325,2640,2640,2640,2640,4
|
|
20231129,122100,8495765,2640,2635,2640,2635,4
|
|
20231129,122000,8485215,2630,2640,2640,2630,7
|
|
20231129,121900,8466775,2640,2640,2640,2640,4
|
|
20231129,121800,8456215,2640,2640,2640,2640,4
|
|
20231129,121700,8445655,2640,2640,2640,2640,4
|
|
20231129,121600,8435095,2640,2640,2640,2640,3
|
|
20231129,121500,8427175,2640,2640,2640,2640,5
|
|
20231129,121400,8413975,2640,2645,2650,2640,388
|
|
20231129,121300,7389630,2645,2645,2645,2645,3
|
|
20231129,121200,7381695,2640,2645,2645,2640,5
|
|
20231129,121100,7368475,2640,2645,2645,2640,5
|
|
20231129,121000,7355255,2645,2645,2645,2645,7
|
|
20231129,120900,7336740,2645,2640,2645,2640,5
|
|
20231129,120800,7323520,2640,2645,2645,2640,12
|
|
20231129,120700,7291820,2645,2640,2645,2640,10
|
|
20231129,120600,7265375,2645,2645,2645,2645,3
|
|
20231129,120500,7257440,2640,2645,2645,2640,15
|
|
20231129,120400,7217810,2645,2645,2645,2645,4
|
|
20231129,120300,7207230,2645,2645,2645,2645,3
|
|
20231129,120200,7199295,2645,2645,2645,2645,4
|
|
20231129,120100,7188715,2645,2645,2645,2645,4
|
|
20231129,120000,7178135,2645,2645,2645,2645,4
|
|
20231129,115900,7167555,2645,2645,2645,2645,3
|
|
20231129,115800,7159620,2645,2645,2645,2645,5
|
|
20231129,115700,7146395,2645,2640,2645,2640,4
|
|
20231129,115600,7135820,2645,2640,2645,2640,3
|
|
20231129,115500,7127890,2645,2640,2645,2640,18
|
|
20231129,115400,7080365,2640,2640,2640,2640,4
|
|
20231129,115300,7069805,2640,2640,2640,2640,4
|
|
20231129,115200,7059245,2640,2640,2640,2640,3
|
|
20231129,115100,7051325,2640,2640,2640,2640,4
|
|
20231129,115000,7040765,2640,2640,2640,2640,4
|
|
20231129,114900,7030205,2640,2640,2640,2640,3
|
|
20231129,114800,7022285,2640,2640,2640,2640,4
|
|
20231129,114700,7011725,2640,2640,2640,2640,4
|
|
20231129,114600,7001165,2640,2640,2640,2640,4
|
|
20231129,114500,6990605,2640,2640,2640,2640,3
|
|
20231129,114400,6982685,2640,2640,2640,2640,4
|
|
20231129,114300,6972125,2640,2640,2640,2640,4
|
|
20231129,114200,6961565,2635,2640,2640,2635,8
|
|
20231129,114100,6940470,2640,2640,2640,2640,4
|
|
20231129,114000,6929910,2640,2640,2640,2640,4
|
|
20231129,113900,6919350,2640,2640,2640,2640,4
|
|
20231129,113800,6908790,2640,2640,2640,2640,3
|
|
20231129,113700,6900870,2640,2640,2640,2640,4
|
|
20231129,113600,6890310,2640,2640,2640,2640,4
|
|
20231129,113500,6879750,2640,2640,2640,2640,3
|
|
20231129,113400,6871830,2640,2640,2640,2640,4
|
|
20231129,113300,6861270,2640,2640,2640,2640,4
|
|
20231129,113200,6850710,2640,2640,2640,2640,3
|
|
20231129,113100,6842790,2640,2640,2640,2640,4
|
|
20231129,113000,6832230,2640,2640,2640,2640,4
|
|
20231129,112900,6821670,2640,2635,2640,2635,5
|
|
20231129,112800,6808475,2640,2635,2640,2635,5
|
|
20231129,112700,6795285,2635,2640,2640,2635,11
|
|
20231129,112600,6766255,2640,2640,2640,2640,4
|
|
20231129,112500,6755695,2640,2640,2640,2640,3
|
|
20231129,112400,6747775,2640,2640,2640,2640,4
|
|
20231129,112300,6737215,2640,2640,2640,2640,4
|
|
20231129,112200,6726655,2635,2640,2640,2635,106
|
|
20231129,112100,6447325,2640,2640,2640,2640,3
|
|
20231129,112000,6439405,2640,2640,2640,2640,4
|
|
20231129,111900,6428845,2640,2640,2640,2640,4
|
|
20231129,111800,6418285,2640,2640,2640,2640,3
|
|
20231129,111700,6410365,2640,2640,2640,2640,4
|
|
20231129,111600,6399805,2640,2640,2640,2640,4
|
|
20231129,111500,6389245,2640,2640,2640,2640,4
|
|
20231129,111400,6378685,2640,2640,2640,2640,3
|
|
20231129,111300,6370765,2640,2640,2640,2640,4
|
|
20231129,111200,6360205,2640,2640,2640,2640,4
|
|
20231129,111100,6349645,2635,2640,2640,2635,4
|
|
20231129,111000,6339090,2635,2640,2640,2635,87
|
|
20231129,110900,6109440,2640,2640,2640,2640,4
|
|
20231129,110800,6098880,2640,2640,2640,2640,4
|
|
20231129,110700,6088320,2640,2640,2640,2640,3
|
|
20231129,110600,6080400,2640,2640,2640,2640,4
|
|
20231129,110500,6069840,2640,2640,2640,2640,4
|
|
20231129,110400,6059280,2635,2640,2640,2635,4
|
|
20231129,110300,6048725,2635,2635,2640,2635,8
|
|
20231129,110200,6027625,2635,2635,2640,2635,7
|
|
20231129,110100,6009160,2635,2640,2640,2635,50
|
|
20231129,110000,5877390,2640,2640,2640,2640,3
|
|
20231129,105900,5869470,2640,2640,2640,2640,4
|
|
20231129,105800,5858910,2640,2640,2640,2640,4
|
|
20231129,105700,5848350,2640,2640,2640,2640,3
|
|
20231129,105600,5840430,2640,2640,2640,2640,4
|
|
20231129,105500,5829870,2640,2640,2640,2640,4
|
|
20231129,105400,5819310,2640,2640,2640,2640,3
|
|
20231129,105300,5811390,2640,2640,2640,2640,4
|
|
20231129,105200,5800830,2640,2640,2640,2640,4
|
|
20231129,105100,5790270,2640,2640,2640,2640,4
|
|
20231129,105000,5779710,2640,2640,2640,2640,3
|
|
20231129,104900,5771790,2640,2640,2640,2640,4
|
|
20231129,104800,5761230,2640,2640,2640,2640,4
|
|
20231129,104700,5750670,2640,2640,2640,2640,3
|
|
20231129,104600,5742750,2640,2640,2640,2640,4
|
|
20231129,104500,5732190,2640,2640,2640,2640,4
|
|
20231129,104400,5721630,2640,2640,2640,2640,4
|
|
20231129,104300,5711070,2640,2640,2640,2640,3
|
|
20231129,104200,5703150,2640,2640,2640,2640,4
|
|
20231129,104100,5692590,2640,2640,2640,2640,4
|
|
20231129,104000,5682030,2640,2640,2640,2640,3
|
|
20231129,103900,5674110,2640,2640,2640,2640,4
|
|
20231129,103800,5663550,2640,2640,2640,2640,4
|
|
20231129,103700,5652990,2640,2640,2640,2640,4
|
|
20231129,103600,5642430,2640,2640,2640,2640,3
|
|
20231129,103500,5634510,2640,2640,2640,2640,4
|
|
20231129,103400,5623950,2640,2640,2640,2640,4
|
|
20231129,103300,5613390,2640,2640,2640,2640,3
|
|
20231129,103200,5605470,2640,2640,2640,2640,5
|
|
20231129,103100,5592270,2640,2640,2640,2640,4
|
|
20231129,103000,5581710,2640,2640,2640,2640,4
|
|
20231129,102900,5571150,2640,2640,2640,2640,3
|
|
20231129,102800,5563230,2640,2640,2640,2640,4
|
|
20231129,102700,5552670,2640,2640,2640,2640,4
|
|
20231129,102600,5542110,2640,2640,2640,2640,3
|
|
20231129,102500,5534190,2640,2640,2640,2640,4
|
|
20231129,102400,5523630,2640,2640,2640,2640,4
|
|
20231129,102300,5513070,2640,2640,2640,2640,4
|
|
20231129,102200,5502510,2640,2640,2640,2640,3
|
|
20231129,102100,5494590,2640,2640,2640,2640,4
|
|
20231129,102000,5484030,2640,2640,2640,2640,4
|
|
20231129,101900,5473470,2640,2640,2640,2640,3
|
|
20231129,101800,5465550,2640,2640,2640,2640,4
|
|
20231129,101700,5454990,2640,2640,2640,2640,4
|
|
20231129,101600,5444430,2640,2640,2640,2640,3
|
|
20231129,101500,5436510,2640,2640,2640,2640,4
|
|
20231129,101400,5425950,2640,2640,2640,2640,4
|
|
20231129,101300,5415390,2640,2640,2640,2640,4
|
|
20231129,101200,5404830,2640,2640,2640,2640,3
|
|
20231129,101100,5396910,2640,2640,2640,2640,4
|
|
20231129,101000,5386350,2640,2640,2640,2640,4
|
|
20231129,100900,5375790,2640,2640,2640,2640,3
|
|
20231129,100800,5367870,2640,2640,2640,2640,4
|
|
20231129,100700,5357310,2640,2635,2640,2635,4
|
|
20231129,100600,5346755,2635,2635,2635,2635,4
|
|
20231129,100500,5336215,2635,2635,2635,2635,3
|
|
20231129,100400,5328310,2635,2635,2635,2635,4
|
|
20231129,100300,5317770,2635,2635,2635,2635,4
|
|
20231129,100200,5307230,2635,2635,2635,2635,3
|
|
20231129,100100,5299325,2635,2635,2635,2635,4
|
|
20231129,100000,5288785,2635,2635,2635,2635,4
|
|
20231129,095900,5278245,2635,2635,2635,2635,4
|
|
20231129,095800,5267705,2635,2635,2635,2635,3
|
|
20231129,095700,5259800,2635,2635,2635,2635,9
|
|
20231129,095600,5236085,2635,2635,2635,2635,4
|
|
20231129,095500,5225545,2635,2635,2635,2635,3
|
|
20231129,095400,5217640,2635,2635,2635,2635,4
|
|
20231129,095300,5207100,2635,2635,2635,2635,24
|
|
20231129,095200,5143860,2635,2635,2635,2635,14
|
|
20231129,095100,5106970,2635,2635,2635,2635,4
|
|
20231129,095000,5096430,2630,2640,2640,2630,68
|
|
20231129,094900,4917550,2640,2640,2640,2640,4
|
|
20231129,094800,4906990,2635,2640,2640,2635,4
|
|
20231129,094700,4896435,2640,2640,2640,2640,4
|
|
20231129,094600,4885875,2640,2640,2640,2640,4
|
|
20231129,094500,4875315,2640,2640,2640,2635,5
|
|
20231129,094400,4862120,2640,2640,2640,2640,5
|
|
20231129,094300,4848920,2640,2640,2640,2640,4
|
|
20231129,094200,4838360,2635,2635,2640,2635,11
|
|
20231129,094100,4809345,2635,2640,2640,2635,8
|
|
20231129,094000,4788240,2635,2655,2655,2635,506
|
|
20231129,093900,3452265,2655,2655,2655,2655,3
|
|
20231129,093800,3444300,2655,2655,2655,2655,4
|
|
20231129,093700,3433680,2655,2655,2655,2655,4
|
|
20231129,093600,3423060,2655,2655,2655,2655,4
|
|
20231129,093500,3412440,2655,2655,2655,2655,3
|
|
20231129,093400,3404475,2655,2655,2655,2655,4
|
|
20231129,093300,3393855,2655,2655,2655,2655,4
|
|
20231129,093200,3383235,2655,2655,2655,2655,3
|
|
20231129,093100,3375270,2655,2655,2655,2655,4
|
|
20231129,093000,3364650,2655,2655,2655,2655,5
|
|
20231129,092900,3351375,2655,2655,2655,2655,4
|
|
20231129,092800,3340755,2655,2655,2655,2655,3
|
|
20231129,092700,3332790,2655,2655,2655,2655,4
|
|
20231129,092600,3322170,2655,2655,2655,2655,4
|
|
20231129,092500,3311550,2655,2655,2655,2655,3
|
|
20231129,092400,3303585,2655,2655,2655,2655,4
|
|
20231129,092300,3292965,2655,2650,2655,2650,5
|
|
20231129,092200,3279695,2655,2650,2655,2650,6
|
|
20231129,092100,3263775,2650,2645,2670,2645,709
|
|
20231129,092000,1384555,2645,2655,2675,2640,145
|
|
20231129,091900,1001005,2655,2655,2655,2655,4
|
|
20231129,091800,990385,2655,2655,2655,2650,27
|
|
20231129,091700,918740,2655,2655,2655,2655,4
|
|
20231129,091600,908120,2655,2655,2655,2655,4
|
|
20231129,091500,897500,2675,2655,2675,2655,84
|
|
20231129,091400,674030,2650,2655,2655,2650,4
|
|
20231129,091300,663415,2655,2655,2655,2655,4
|
|
20231129,091200,652795,2655,2655,2655,2655,4
|
|
20231129,091100,642175,2655,2655,2655,2655,3
|
|
20231129,091000,634210,2655,2655,2655,2655,4
|
|
20231129,090900,623590,2655,2655,2655,2655,4
|
|
20231129,090800,612970,2655,2655,2655,2655,4
|
|
20231129,090700,602350,2655,2655,2655,2655,3
|
|
20231129,090600,594385,2660,2650,2660,2650,22
|
|
20231129,090500,536065,2650,2650,2650,2650,4
|
|
20231129,090400,525465,2650,2650,2650,2650,7
|
|
20231129,090300,506915,2650,2650,2650,2650,33
|
|
20231129,090200,419465,2650,2650,2650,2650,4
|
|
20231129,090100,408865,2650,2655,2655,2650,38
|
|
20231129,090000,307980,2655,2655,2655,2655,112
|