640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,193700,364757570,2285,2285,2285,2285,4900
|
|
20231129,193600,364757570,2285,2285,2285,2285,0
|
|
20231129,193500,364757570,2285,2285,2285,2285,0
|
|
20231129,193400,364757570,2285,2285,2285,2285,0
|
|
20231129,193300,364757570,2285,2285,2285,2285,0
|
|
20231129,193200,364757570,2285,2285,2285,2285,0
|
|
20231129,193100,364757570,2285,2285,2285,2285,0
|
|
20231129,193000,364757570,2285,2285,2285,2285,0
|
|
20231129,192900,364757570,2285,2285,2285,2285,0
|
|
20231129,192800,364757570,2285,2285,2285,2285,0
|
|
20231129,192700,364757570,2285,2285,2285,2285,0
|
|
20231129,192600,364757570,2285,2285,2285,2285,0
|
|
20231129,192500,364757570,2285,2285,2285,2285,0
|
|
20231129,192400,364757570,2285,2285,2285,2285,0
|
|
20231129,192300,364757570,2285,2285,2285,2285,0
|
|
20231129,192200,364757570,2285,2285,2285,2285,0
|
|
20231129,192100,364757570,2285,2285,2285,2285,0
|
|
20231129,192000,364757570,2285,2285,2285,2285,0
|
|
20231129,191900,364757570,2285,2285,2285,2285,0
|
|
20231129,191800,364757570,2285,2285,2285,2285,0
|
|
20231129,191700,364757570,2285,2285,2285,2285,0
|
|
20231129,191600,364757570,2285,2285,2285,2285,0
|
|
20231129,191500,364757570,2285,2285,2285,2285,0
|
|
20231129,191400,364757570,2285,2285,2285,2285,0
|
|
20231129,191300,364757570,2285,2285,2285,2285,0
|
|
20231129,191200,364757570,2285,2285,2285,2285,0
|
|
20231129,191100,364757570,2285,2285,2285,2285,0
|
|
20231129,191000,364757570,2285,2285,2285,2285,0
|
|
20231129,190900,364757570,2285,2285,2285,2285,0
|
|
20231129,190800,364757570,2285,2285,2285,2285,0
|
|
20231129,190700,364757570,2285,2285,2285,2285,4900
|
|
20231129,190600,364757570,2285,2285,2285,2285,0
|
|
20231129,190500,364757570,2285,2285,2285,2285,0
|
|
20231129,190400,364757570,2285,2285,2285,2285,0
|
|
20231129,190300,364757570,2285,2285,2285,2285,0
|
|
20231129,190200,364757570,2285,2285,2285,2285,0
|
|
20231129,190100,364757570,2285,2285,2285,2285,0
|
|
20231129,190000,364757570,2285,2285,2285,2285,0
|
|
20231129,185900,364757570,2285,2285,2285,2285,0
|
|
20231129,185800,364757570,2285,2285,2285,2285,0
|
|
20231129,185700,364757570,2285,2285,2285,2285,0
|
|
20231129,185600,364757570,2285,2285,2285,2285,0
|
|
20231129,185500,364757570,2285,2285,2285,2285,0
|
|
20231129,185400,364757570,2285,2285,2285,2285,0
|
|
20231129,185300,364757570,2285,2285,2285,2285,0
|
|
20231129,185200,364757570,2285,2285,2285,2285,0
|
|
20231129,185100,364757570,2285,2285,2285,2285,0
|
|
20231129,185000,364757570,2285,2285,2285,2285,0
|
|
20231129,184900,364757570,2285,2285,2285,2285,0
|
|
20231129,184800,364757570,2285,2285,2285,2285,0
|
|
20231129,184700,364757570,2285,2285,2285,2285,0
|
|
20231129,184600,364757570,2285,2285,2285,2285,0
|
|
20231129,184500,364757570,2285,2285,2285,2285,0
|
|
20231129,184400,364757570,2285,2285,2285,2285,0
|
|
20231129,184300,364757570,2285,2285,2285,2285,0
|
|
20231129,184200,364757570,2285,2285,2285,2285,0
|
|
20231129,184100,364757570,2285,2285,2285,2285,0
|
|
20231129,184000,364757570,2285,2285,2285,2285,0
|
|
20231129,183900,364757570,2285,2285,2285,2285,0
|
|
20231129,183800,364757570,2285,2285,2285,2285,0
|
|
20231129,183700,364757570,2285,2285,2285,2285,4900
|
|
20231129,183600,364757570,2285,2285,2285,2285,0
|
|
20231129,183500,364757570,2285,2285,2285,2285,0
|
|
20231129,183400,364757570,2285,2285,2285,2285,0
|
|
20231129,183300,364757570,2285,2285,2285,2285,0
|
|
20231129,183200,364757570,2285,2285,2285,2285,0
|
|
20231129,183100,364757570,2285,2285,2285,2285,0
|
|
20231129,183000,364757570,2285,2285,2285,2285,0
|
|
20231129,182900,364757570,2285,2285,2285,2285,0
|
|
20231129,182800,364757570,2285,2285,2285,2285,0
|
|
20231129,182700,364757570,2285,2285,2285,2285,0
|
|
20231129,182600,364757570,2285,2285,2285,2285,0
|
|
20231129,182500,364757570,2285,2285,2285,2285,0
|
|
20231129,182400,364757570,2285,2285,2285,2285,0
|
|
20231129,182300,364757570,2285,2285,2285,2285,0
|
|
20231129,182200,364757570,2285,2285,2285,2285,0
|
|
20231129,182100,364757570,2285,2285,2285,2285,0
|
|
20231129,182000,364757570,2285,2285,2285,2285,0
|
|
20231129,181900,364757570,2285,2285,2285,2285,0
|
|
20231129,181800,364757570,2285,2285,2285,2285,0
|
|
20231129,181700,364757570,2285,2285,2285,2285,0
|
|
20231129,181600,364757570,2285,2285,2285,2285,0
|
|
20231129,181500,364757570,2285,2285,2285,2285,0
|
|
20231129,181400,364757570,2285,2285,2285,2285,0
|
|
20231129,181300,364757570,2285,2285,2285,2285,0
|
|
20231129,181200,364757570,2285,2285,2285,2285,0
|
|
20231129,181100,364757570,2285,2285,2285,2285,0
|
|
20231129,181000,364757570,2285,2285,2285,2285,0
|
|
20231129,180900,364757570,2285,2285,2285,2285,0
|
|
20231129,180800,364757570,2285,2285,2285,2285,0
|
|
20231129,180700,364757570,2285,2285,2285,2285,4900
|
|
20231129,180600,364757570,2285,2285,2285,2285,0
|
|
20231129,180500,364757570,2285,2285,2285,2285,0
|
|
20231129,180400,364757570,2285,2285,2285,2285,0
|
|
20231129,180300,364757570,2285,2285,2285,2285,0
|
|
20231129,180200,364757570,2285,2285,2285,2285,0
|
|
20231129,180100,364757570,2285,2285,2285,2285,0
|
|
20231129,180000,364757570,2285,2285,2285,2285,0
|
|
20231129,175900,364757570,2285,2285,2285,2285,0
|
|
20231129,175800,364757570,2285,2285,2285,2285,0
|
|
20231129,175700,364757570,2285,2285,2285,2285,0
|
|
20231129,175600,364757570,2285,2285,2285,2285,0
|
|
20231129,175500,364757570,2285,2285,2285,2285,0
|
|
20231129,175400,364757570,2285,2285,2285,2285,0
|
|
20231129,175300,364757570,2285,2285,2285,2285,0
|
|
20231129,175200,364757570,2285,2285,2285,2285,0
|
|
20231129,175100,364757570,2285,2285,2285,2285,0
|
|
20231129,175000,364757570,2285,2285,2285,2285,0
|
|
20231129,174900,364757570,2285,2285,2285,2285,0
|
|
20231129,174800,364757570,2285,2285,2285,2285,0
|
|
20231129,174700,364757570,2285,2285,2285,2285,0
|
|
20231129,174600,364757570,2285,2285,2285,2285,0
|
|
20231129,174500,364757570,2285,2285,2285,2285,0
|
|
20231129,174400,364757570,2285,2285,2285,2285,0
|
|
20231129,174300,364757570,2285,2285,2285,2285,0
|
|
20231129,174200,364757570,2285,2285,2285,2285,0
|
|
20231129,174100,364757570,2285,2285,2285,2285,0
|
|
20231129,174000,364757570,2285,2285,2285,2285,0
|
|
20231129,173900,364757570,2285,2285,2285,2285,0
|
|
20231129,173800,364757570,2285,2285,2285,2285,0
|
|
20231129,173700,364757570,2285,2285,2285,2285,4900
|
|
20231129,173600,364757570,2285,2285,2285,2285,0
|
|
20231129,173500,364757570,2285,2285,2285,2285,0
|
|
20231129,173400,364757570,2285,2285,2285,2285,0
|
|
20231129,173300,364757570,2285,2285,2285,2285,0
|
|
20231129,173200,364757570,2285,2285,2285,2285,0
|
|
20231129,173100,364757570,2285,2285,2285,2285,0
|
|
20231129,173000,364757570,2285,2285,2285,2285,0
|
|
20231129,172900,364757570,2285,2285,2285,2285,0
|
|
20231129,172800,364757570,2285,2285,2285,2285,0
|
|
20231129,172700,364757570,2285,2285,2285,2285,0
|
|
20231129,172600,364757570,2285,2285,2285,2285,0
|
|
20231129,172500,364757570,2285,2285,2285,2285,0
|
|
20231129,172400,364757570,2285,2285,2285,2285,0
|
|
20231129,172300,364757570,2285,2285,2285,2285,0
|
|
20231129,172200,364757570,2285,2285,2285,2285,0
|
|
20231129,172100,364757570,2285,2285,2285,2285,0
|
|
20231129,172000,364757570,2285,2285,2285,2285,0
|
|
20231129,171900,364757570,2285,2285,2285,2285,0
|
|
20231129,171800,364757570,2285,2285,2285,2285,0
|
|
20231129,171700,364757570,2285,2285,2285,2285,0
|
|
20231129,171600,364757570,2285,2285,2285,2285,0
|
|
20231129,171500,364757570,2285,2285,2285,2285,0
|
|
20231129,171400,364757570,2285,2285,2285,2285,0
|
|
20231129,171300,364757570,2285,2285,2285,2285,0
|
|
20231129,171200,364757570,2285,2285,2285,2285,0
|
|
20231129,171100,364757570,2285,2285,2285,2285,0
|
|
20231129,171000,364757570,2285,2285,2285,2285,0
|
|
20231129,170900,364757570,2285,2285,2285,2285,0
|
|
20231129,170800,364757570,2285,2285,2285,2285,0
|
|
20231129,170700,364757570,2285,2285,2285,2285,4900
|
|
20231129,170600,364757570,2285,2285,2285,2285,0
|
|
20231129,170500,364757570,2285,2285,2285,2285,0
|
|
20231129,170400,364757570,2285,2285,2285,2285,0
|
|
20231129,170300,364757570,2285,2285,2285,2285,0
|
|
20231129,170200,364757570,2285,2285,2285,2285,0
|
|
20231129,170100,364757570,2285,2285,2285,2285,0
|
|
20231129,170000,364757570,2285,2285,2285,2285,0
|
|
20231129,165900,364757570,2285,2285,2285,2285,0
|
|
20231129,165800,364757570,2285,2285,2285,2285,0
|
|
20231129,165700,364757570,2285,2285,2285,2285,0
|
|
20231129,165600,364757570,2285,2285,2285,2285,0
|
|
20231129,165500,364757570,2285,2285,2285,2285,0
|
|
20231129,165400,364757570,2285,2285,2285,2285,0
|
|
20231129,165300,364757570,2285,2285,2285,2285,0
|
|
20231129,165200,364757570,2285,2285,2285,2285,0
|
|
20231129,165100,364757570,2285,2285,2285,2285,0
|
|
20231129,165000,364757570,2285,2285,2285,2285,0
|
|
20231129,164900,364757570,2285,2285,2285,2285,0
|
|
20231129,164800,364757570,2285,2285,2285,2285,0
|
|
20231129,164700,364757570,2285,2285,2285,2285,0
|
|
20231129,164600,364757570,2285,2285,2285,2285,0
|
|
20231129,164500,364757570,2285,2285,2285,2285,0
|
|
20231129,164400,364757570,2285,2285,2285,2285,0
|
|
20231129,164300,364757570,2285,2285,2285,2285,0
|
|
20231129,164200,364757570,2285,2285,2285,2285,0
|
|
20231129,164100,364757570,2285,2285,2285,2285,0
|
|
20231129,164000,364757570,2285,2285,2285,2285,0
|
|
20231129,163900,364757570,2285,2285,2285,2285,0
|
|
20231129,163800,364757570,2285,2285,2285,2285,0
|
|
20231129,163700,364757570,2285,2285,2285,2285,4900
|
|
20231129,163600,364757570,2285,2285,2285,2285,0
|
|
20231129,163500,364757570,2285,2285,2285,2285,0
|
|
20231129,163400,364757570,2285,2285,2285,2285,0
|
|
20231129,163300,364757570,2285,2285,2285,2285,0
|
|
20231129,163200,364757570,2285,2285,2285,2285,0
|
|
20231129,163100,364757570,2285,2285,2285,2285,0
|
|
20231129,163000,364757570,2285,2285,2285,2285,0
|
|
20231129,162900,364757570,2285,2285,2285,2285,0
|
|
20231129,162800,364757570,2285,2285,2285,2285,0
|
|
20231129,162700,364757570,2285,2285,2285,2285,0
|
|
20231129,162600,364757570,2285,2285,2285,2285,0
|
|
20231129,162500,364757570,2285,2285,2285,2285,0
|
|
20231129,162400,364757570,2285,2285,2285,2285,0
|
|
20231129,162300,364757570,2285,2285,2285,2285,0
|
|
20231129,162200,364757570,2285,2285,2285,2285,0
|
|
20231129,162100,364757570,2285,2285,2285,2285,0
|
|
20231129,162000,364757570,2285,2285,2285,2285,0
|
|
20231129,161900,364757570,2285,2285,2285,2285,0
|
|
20231129,161800,364757570,2285,2285,2285,2285,0
|
|
20231129,161700,364757570,2285,2285,2285,2285,0
|
|
20231129,161600,364757570,2285,2285,2285,2285,0
|
|
20231129,161500,364757570,2285,2285,2285,2285,0
|
|
20231129,161400,364757570,2285,2285,2285,2285,0
|
|
20231129,161300,364757570,2285,2285,2285,2285,0
|
|
20231129,161200,364757570,2285,2285,2285,2285,0
|
|
20231129,161100,364757570,2285,2285,2285,2285,0
|
|
20231129,161000,364757570,2285,2285,2285,2285,0
|
|
20231129,160900,364757570,2285,2285,2285,2285,0
|
|
20231129,160800,364757570,2285,2285,2285,2285,0
|
|
20231129,160700,364757570,2285,2285,2285,2285,4900
|
|
20231129,160600,364757570,2285,2285,2285,2285,0
|
|
20231129,160500,364757570,2285,2285,2285,2285,0
|
|
20231129,160400,364757570,2285,2285,2285,2285,0
|
|
20231129,160300,364757570,2285,2285,2285,2285,0
|
|
20231129,160200,364757570,2285,2285,2285,2285,0
|
|
20231129,160100,364757570,2285,2285,2285,2285,0
|
|
20231129,160000,364757570,2285,2285,2285,2285,0
|
|
20231129,155900,364757570,2285,2285,2285,2285,0
|
|
20231129,155800,364757570,2285,2285,2285,2285,0
|
|
20231129,155700,364757570,2285,2285,2285,2285,0
|
|
20231129,155600,364757570,2285,2285,2285,2285,0
|
|
20231129,155500,364757570,2285,2285,2285,2285,0
|
|
20231129,155400,364757570,2285,2285,2285,2285,0
|
|
20231129,155300,364757570,2285,2285,2285,2285,0
|
|
20231129,155200,364757570,2285,2285,2285,2285,0
|
|
20231129,155100,364757570,2285,2285,2285,2285,0
|
|
20231129,155000,364757570,2285,2285,2285,2285,0
|
|
20231129,154900,364757570,2285,2285,2285,2285,0
|
|
20231129,154800,364757570,2285,2285,2285,2285,0
|
|
20231129,154700,364757570,2285,2285,2285,2285,0
|
|
20231129,154600,364757570,2285,2285,2285,2285,0
|
|
20231129,154500,364757570,2285,2285,2285,2285,0
|
|
20231129,154400,364757570,2285,2285,2285,2285,0
|
|
20231129,154300,364757570,2285,2285,2285,2285,0
|
|
20231129,154200,364757570,2285,2285,2285,2285,0
|
|
20231129,154100,364757570,2285,2285,2285,2285,0
|
|
20231129,154000,364757570,2285,2285,2285,2285,0
|
|
20231129,153900,364757570,2285,2285,2285,2285,0
|
|
20231129,153800,364757570,2285,2285,2285,2285,0
|
|
20231129,153700,364757570,2285,2285,2285,2285,4900
|
|
20231129,153600,364757570,2285,2285,2285,2285,0
|
|
20231129,153500,364757570,2285,2285,2285,2285,0
|
|
20231129,153400,364757570,2285,2285,2285,2285,0
|
|
20231129,153300,364757570,2285,2285,2285,2285,0
|
|
20231129,153200,364757570,2285,2285,2285,2285,0
|
|
20231129,153100,364757570,2285,2285,2285,2285,0
|
|
20231129,153000,364757570,2285,2285,2285,2285,4900
|
|
20231129,152900,353561070,2275,2275,2275,2275,0
|
|
20231129,152800,353561070,2275,2275,2275,2275,0
|
|
20231129,152700,353561070,2275,2275,2275,2275,0
|
|
20231129,152600,353561070,2275,2275,2275,2275,0
|
|
20231129,152500,353561070,2275,2275,2275,2275,0
|
|
20231129,152400,353561070,2275,2275,2275,2275,0
|
|
20231129,152300,353561070,2275,2275,2275,2275,0
|
|
20231129,152200,353561070,2275,2275,2275,2275,0
|
|
20231129,152100,353561070,2275,2275,2275,2275,0
|
|
20231129,152000,353561070,2275,2275,2275,2275,0
|
|
20231129,151900,353561070,2275,2275,2275,2275,5
|
|
20231129,151800,353549695,2275,2260,2275,2260,823
|
|
20231129,151700,351685955,2265,2270,2270,2260,1768
|
|
20231129,151600,347684775,2275,2265,2275,2265,25
|
|
20231129,151500,347628140,2265,2275,2275,2260,763
|
|
20231129,151400,345902115,2280,2280,2280,2280,2
|
|
20231129,151300,345897555,2285,2285,2285,2285,0
|
|
20231129,151200,345897555,2285,2285,2285,2285,0
|
|
20231129,151100,345897555,2285,2275,2285,2275,2
|
|
20231129,151000,345892995,2275,2280,2285,2275,3003
|
|
20231129,150900,339045430,2270,2270,2270,2270,1
|
|
20231129,150800,339043160,2280,2280,2280,2280,0
|
|
20231129,150700,339043160,2280,2280,2280,2280,0
|
|
20231129,150600,339043160,2280,2275,2280,2275,2
|
|
20231129,150500,339038605,2280,2280,2280,2280,0
|
|
20231129,150400,339038605,2280,2280,2280,2280,0
|
|
20231129,150300,339038605,2280,2280,2280,2280,20
|
|
20231129,150200,338993005,2285,2260,2285,2260,5002
|
|
20231129,150100,327599445,2260,2260,2260,2260,7
|
|
20231129,150000,327583625,2255,2260,2260,2255,319
|
|
20231129,145900,326864180,2260,2265,2265,2255,3118
|
|
20231129,145800,319817590,2265,2265,2265,2265,0
|
|
20231129,145700,319817590,2265,2265,2265,2265,1
|
|
20231129,145600,319815325,2270,2270,2270,2270,0
|
|
20231129,145500,319815325,2270,2265,2270,2265,4
|
|
20231129,145400,319806260,2260,2260,2260,2260,0
|
|
20231129,145300,319806260,2260,2260,2260,2260,0
|
|
20231129,145200,319806260,2260,2270,2270,2260,389
|
|
20231129,145100,318925000,2270,2270,2270,2270,20
|
|
20231129,145000,318879600,2270,2270,2270,2270,0
|
|
20231129,144900,318879600,2270,2270,2270,2270,1037
|
|
20231129,144800,316525610,2280,2280,2280,2280,0
|
|
20231129,144700,316525610,2280,2280,2285,2280,492
|
|
20231129,144600,315402735,2280,2265,2280,2265,1680
|
|
20231129,144500,311589250,2255,2265,2265,2255,220
|
|
20231129,144400,311092950,2265,2265,2265,2265,0
|
|
20231129,144300,311092950,2265,2265,2265,2265,0
|
|
20231129,144200,311092950,2265,2265,2265,2265,0
|
|
20231129,144100,311092950,2265,2265,2265,2265,28
|
|
20231129,144000,311029530,2260,2260,2260,2260,10
|
|
20231129,143900,311006930,2255,2255,2255,2255,124
|
|
20231129,143800,310727310,2260,2265,2265,2260,4284
|
|
20231129,143700,301044850,2265,2265,2265,2265,0
|
|
20231129,143600,301044850,2265,2265,2265,2265,0
|
|
20231129,143500,301044850,2265,2265,2265,2265,0
|
|
20231129,143400,301044850,2265,2265,2265,2265,0
|
|
20231129,143300,301044850,2265,2265,2265,2265,3
|
|
20231129,143200,301038055,2265,2265,2265,2265,10
|
|
20231129,143100,301015405,2260,2260,2260,2260,1000
|
|
20231129,143000,298755405,2260,2260,2260,2260,0
|
|
20231129,142900,298755405,2260,2260,2260,2260,0
|
|
20231129,142800,298755405,2260,2260,2260,2260,0
|
|
20231129,142700,298755405,2260,2260,2260,2260,0
|
|
20231129,142600,298755405,2260,2260,2260,2260,2174
|
|
20231129,142500,293842165,2260,2260,2260,2260,0
|
|
20231129,142400,293842165,2260,2260,2260,2260,0
|
|
20231129,142300,293842165,2260,2260,2260,2260,0
|
|
20231129,142200,293842165,2260,2260,2260,2260,0
|
|
20231129,142100,293842165,2260,2265,2265,2260,2373
|
|
20231129,142000,288475320,2270,2270,2270,2270,0
|
|
20231129,141900,288475320,2270,2270,2270,2270,150
|
|
20231129,141800,288134820,2280,2280,2280,2280,0
|
|
20231129,141700,288134820,2280,2280,2280,2280,0
|
|
20231129,141600,288134820,2280,2280,2280,2280,0
|
|
20231129,141500,288134820,2280,2275,2280,2275,36
|
|
20231129,141400,288052915,2275,2275,2275,2275,50
|
|
20231129,141300,287939165,2275,2265,2275,2265,551
|
|
20231129,141200,286691140,2275,2275,2275,2275,5
|
|
20231129,141100,286679765,2275,2275,2275,2275,7
|
|
20231129,141000,286663840,2265,2265,2265,2265,4
|
|
20231129,140900,286654780,2265,2265,2265,2265,2
|
|
20231129,140800,286650250,2265,2265,2265,2265,1300
|
|
20231129,140700,283705750,2265,2265,2265,2265,1771
|
|
20231129,140600,279694435,2265,2265,2265,2265,0
|
|
20231129,140500,279694435,2265,2275,2275,2265,2002
|
|
20231129,140400,275159865,2265,2265,2265,2265,0
|
|
20231129,140300,275159865,2265,2265,2265,2265,118
|
|
20231129,140200,274892595,2265,2265,2265,2265,51
|
|
20231129,140100,274777080,2265,2270,2270,2265,500
|
|
20231129,140000,273644525,2265,2270,2270,2265,3815
|
|
20231129,135900,265002440,2270,2270,2270,2270,0
|
|
20231129,135800,265002440,2270,2270,2270,2270,89
|
|
20231129,135700,264800410,2270,2270,2270,2270,0
|
|
20231129,135600,264800410,2270,2270,2270,2270,0
|
|
20231129,135500,264800410,2270,2270,2270,2270,239
|
|
20231129,135400,264257880,2265,2265,2265,2265,0
|
|
20231129,135300,264257880,2265,2265,2265,2265,1210
|
|
20231129,135200,261517230,2270,2270,2270,2270,0
|
|
20231129,135100,261517230,2270,2270,2270,2270,1761
|
|
20231129,135000,257519760,2270,2270,2270,2270,0
|
|
20231129,134900,257519760,2270,2270,2270,2270,0
|
|
20231129,134800,257519760,2270,2270,2270,2270,0
|
|
20231129,134700,257519760,2270,2270,2270,2270,1
|
|
20231129,134600,257517490,2275,2275,2275,2275,2
|
|
20231129,134500,257512940,2270,2270,2270,2270,1031
|
|
20231129,134400,255172570,2270,2270,2270,2270,0
|
|
20231129,134300,255172570,2270,2270,2270,2270,0
|
|
20231129,134200,255172570,2270,2270,2270,2270,0
|
|
20231129,134100,255172570,2270,2270,2270,2270,0
|
|
20231129,134000,255172570,2270,2270,2270,2270,0
|
|
20231129,133900,255172570,2270,2270,2270,2270,88
|
|
20231129,133800,254972810,2270,2270,2270,2270,0
|
|
20231129,133700,254972810,2270,2270,2270,2270,0
|
|
20231129,133600,254972810,2270,2270,2270,2270,500
|
|
20231129,133500,253837810,2270,2270,2270,2270,0
|
|
20231129,133400,253837810,2270,2270,2270,2270,0
|
|
20231129,133300,253837810,2270,2270,2270,2270,0
|
|
20231129,133200,253837810,2270,2270,2270,2270,0
|
|
20231129,133100,253837810,2270,2270,2270,2270,2000
|
|
20231129,133000,249297810,2270,2270,2270,2270,0
|
|
20231129,132900,249297810,2270,2270,2270,2270,0
|
|
20231129,132800,249297810,2270,2270,2270,2270,10
|
|
20231129,132700,249275110,2270,2270,2270,2270,2000
|
|
20231129,132600,244735110,2280,2275,2280,2275,1154
|
|
20231129,132500,242109755,2275,2275,2275,2275,1
|
|
20231129,132400,242107480,2275,2275,2275,2275,0
|
|
20231129,132300,242107480,2275,2275,2275,2275,50
|
|
20231129,132200,241993730,2275,2275,2275,2275,10
|
|
20231129,132100,241970980,2280,2280,2280,2280,0
|
|
20231129,132000,241970980,2280,2280,2280,2280,0
|
|
20231129,131900,241970980,2280,2280,2280,2280,0
|
|
20231129,131800,241970980,2280,2280,2280,2280,0
|
|
20231129,131700,241970980,2280,2280,2280,2280,0
|
|
20231129,131600,241970980,2280,2280,2280,2280,0
|
|
20231129,131500,241970980,2280,2280,2280,2280,0
|
|
20231129,131400,241970980,2280,2280,2280,2280,0
|
|
20231129,131300,241970980,2280,2280,2280,2280,4
|
|
20231129,131200,241961860,2275,2275,2275,2275,0
|
|
20231129,131100,241961860,2275,2275,2275,2275,0
|
|
20231129,131000,241961860,2275,2275,2275,2275,0
|
|
20231129,130900,241961860,2275,2275,2275,2275,2245
|
|
20231129,130800,236854485,2270,2270,2270,2270,0
|
|
20231129,130700,236854485,2270,2270,2270,2270,0
|
|
20231129,130600,236854485,2270,2270,2270,2270,0
|
|
20231129,130500,236854485,2270,2270,2270,2270,0
|
|
20231129,130400,236854485,2270,2270,2270,2270,0
|
|
20231129,130300,236854485,2270,2270,2270,2270,0
|
|
20231129,130200,236854485,2270,2270,2270,2270,46
|
|
20231129,130100,236750065,2275,2275,2275,2275,0
|
|
20231129,130000,236750065,2275,2275,2275,2275,0
|
|
20231129,125900,236750065,2275,2275,2275,2275,0
|
|
20231129,125800,236750065,2275,2275,2275,2275,0
|
|
20231129,125700,236750065,2275,2275,2275,2275,0
|
|
20231129,125600,236750065,2275,2275,2275,2275,0
|
|
20231129,125500,236750065,2275,2275,2275,2275,0
|
|
20231129,125400,236750065,2275,2275,2275,2275,12
|
|
20231129,125300,236722765,2280,2280,2280,2280,0
|
|
20231129,125200,236722765,2280,2280,2280,2280,0
|
|
20231129,125100,236722765,2280,2280,2280,2280,0
|
|
20231129,125000,236722765,2280,2280,2280,2280,0
|
|
20231129,124900,236722765,2280,2280,2280,2280,0
|
|
20231129,124800,236722765,2280,2265,2280,2265,101
|
|
20231129,124700,236493985,2265,2265,2265,2265,1365
|
|
20231129,124600,233402260,2270,2270,2270,2270,0
|
|
20231129,124500,233402260,2270,2270,2270,2270,0
|
|
20231129,124400,233402260,2270,2270,2270,2270,0
|
|
20231129,124300,233402260,2270,2270,2270,2270,0
|
|
20231129,124200,233402260,2270,2270,2270,2270,1
|
|
20231129,124100,233399990,2270,2270,2270,2270,174
|
|
20231129,124000,233005010,2270,2270,2270,2270,200
|
|
20231129,123900,232551010,2270,2270,2270,2270,0
|
|
20231129,123800,232551010,2270,2270,2270,2270,10
|
|
20231129,123700,232528310,2270,2270,2270,2270,0
|
|
20231129,123600,232528310,2270,2270,2270,2270,0
|
|
20231129,123500,232528310,2270,2270,2270,2270,0
|
|
20231129,123400,232528310,2270,2275,2275,2270,6776
|
|
20231129,123300,217143730,2280,2280,2280,2280,0
|
|
20231129,123200,217143730,2280,2280,2280,2280,0
|
|
20231129,123100,217143730,2280,2280,2280,2280,0
|
|
20231129,123000,217143730,2280,2280,2280,2280,0
|
|
20231129,122900,217143730,2280,2280,2280,2280,129
|
|
20231129,122800,216849610,2275,2275,2275,2275,0
|
|
20231129,122700,216849610,2275,2275,2275,2275,0
|
|
20231129,122600,216849610,2275,2275,2275,2275,155
|
|
20231129,122500,216496985,2275,2275,2275,2275,711
|
|
20231129,122400,214879460,2275,2275,2275,2275,0
|
|
20231129,122300,214879460,2275,2275,2275,2275,3
|
|
20231129,122200,214872635,2275,2275,2275,2275,1
|
|
20231129,122100,214870360,2275,2275,2275,2275,0
|
|
20231129,122000,214870360,2275,2275,2275,2275,0
|
|
20231129,121900,214870360,2275,2275,2275,2275,2
|
|
20231129,121800,214865810,2275,2275,2275,2275,1051
|
|
20231129,121700,212474785,2280,2280,2280,2280,0
|
|
20231129,121600,212474785,2280,2280,2280,2280,1
|
|
20231129,121500,212472505,2280,2280,2280,2280,40
|
|
20231129,121400,212381305,2280,2280,2280,2280,1
|
|
20231129,121300,212379025,2275,2275,2275,2275,0
|
|
20231129,121200,212379025,2275,2275,2275,2275,3000
|
|
20231129,121100,205554025,2280,2280,2280,2280,0
|
|
20231129,121000,205554025,2280,2280,2280,2280,0
|
|
20231129,120900,205554025,2280,2280,2280,2280,0
|
|
20231129,120800,205554025,2280,2280,2280,2280,0
|
|
20231129,120700,205554025,2280,2280,2280,2280,10
|
|
20231129,120600,205531225,2280,2280,2280,2280,0
|
|
20231129,120500,205531225,2280,2280,2280,2280,0
|
|
20231129,120400,205531225,2280,2280,2280,2280,0
|
|
20231129,120300,205531225,2280,2280,2280,2280,0
|
|
20231129,120200,205531225,2280,2280,2280,2280,0
|
|
20231129,120100,205531225,2280,2280,2280,2280,38
|
|
20231129,120000,205444585,2280,2280,2280,2280,5
|
|
20231129,115900,205433185,2275,2280,2280,2275,289
|
|
20231129,115800,204775085,2280,2280,2280,2280,0
|
|
20231129,115700,204775085,2280,2280,2280,2280,0
|
|
20231129,115600,204775085,2280,2280,2280,2280,3
|
|
20231129,115500,204768245,2280,2280,2280,2280,0
|
|
20231129,115400,204768245,2280,2280,2280,2280,2
|
|
20231129,115300,204763685,2280,2280,2280,2280,0
|
|
20231129,115200,204763685,2280,2280,2280,2280,0
|
|
20231129,115100,204763685,2280,2280,2280,2280,0
|
|
20231129,115000,204763685,2280,2280,2280,2280,0
|
|
20231129,114900,204763685,2280,2280,2280,2280,0
|
|
20231129,114800,204763685,2280,2280,2280,2280,20
|
|
20231129,114700,204718085,2280,2280,2280,2280,0
|
|
20231129,114600,204718085,2280,2280,2280,2280,0
|
|
20231129,114500,204718085,2280,2280,2280,2280,10
|
|
20231129,114400,204695285,2285,2275,2285,2275,350
|
|
20231129,114300,203899025,2275,2275,2275,2275,33
|
|
20231129,114200,203823950,2275,2275,2275,2275,0
|
|
20231129,114100,203823950,2275,2275,2275,2275,0
|
|
20231129,114000,203823950,2275,2275,2275,2275,1
|
|
20231129,113900,203821675,2270,2275,2275,2270,229
|
|
20231129,113800,203301820,2280,2280,2280,2280,0
|
|
20231129,113700,203301820,2280,2280,2280,2280,0
|
|
20231129,113600,203301820,2280,2280,2280,2280,0
|
|
20231129,113500,203301820,2280,2280,2280,2280,0
|
|
20231129,113400,203301820,2280,2280,2280,2280,200
|
|
20231129,113300,202845820,2285,2285,2285,2285,0
|
|
20231129,113200,202845820,2285,2285,2285,2285,0
|
|
20231129,113100,202845820,2285,2285,2285,2285,0
|
|
20231129,113000,202845820,2285,2285,2285,2285,0
|
|
20231129,112900,202845820,2285,2285,2285,2285,0
|
|
20231129,112800,202845820,2285,2285,2285,2285,0
|
|
20231129,112700,202845820,2285,2285,2285,2285,0
|
|
20231129,112600,202845820,2285,2285,2285,2285,0
|
|
20231129,112500,202845820,2285,2285,2285,2285,0
|
|
20231129,112400,202845820,2285,2285,2285,2285,30
|
|
20231129,112300,202777270,2280,2280,2280,2280,20
|
|
20231129,112200,202731670,2270,2270,2270,2270,11
|
|
20231129,112100,202706700,2270,2270,2270,2270,0
|
|
20231129,112000,202706700,2270,2270,2270,2270,400
|
|
20231129,111900,201798700,2270,2270,2270,2270,0
|
|
20231129,111800,201798700,2270,2270,2270,2270,0
|
|
20231129,111700,201798700,2270,2270,2270,2270,0
|
|
20231129,111600,201798700,2270,2270,2270,2270,0
|
|
20231129,111500,201798700,2270,2280,2280,2270,1800
|
|
20231129,111400,197710950,2285,2285,2285,2285,0
|
|
20231129,111300,197710950,2285,2285,2285,2285,0
|
|
20231129,111200,197710950,2285,2285,2285,2285,0
|
|
20231129,111100,197710950,2285,2285,2285,2285,0
|
|
20231129,111000,197710950,2285,2285,2285,2285,0
|
|
20231129,110900,197710950,2285,2285,2285,2285,3
|
|
20231129,110800,197704095,2270,2270,2270,2270,0
|
|
20231129,110700,197704095,2270,2270,2270,2270,0
|
|
20231129,110600,197704095,2270,2275,2275,2270,2061
|
|
20231129,110500,193024925,2285,2285,2285,2285,0
|
|
20231129,110400,193024925,2285,2285,2285,2285,0
|
|
20231129,110300,193024925,2285,2285,2285,2285,34
|
|
20231129,110200,192947235,2285,2285,2285,2285,0
|
|
20231129,110100,192947235,2285,2285,2285,2285,0
|
|
20231129,110000,192947235,2285,2285,2285,2285,0
|
|
20231129,105900,192947235,2285,2285,2285,2285,0
|
|
20231129,105800,192947235,2285,2285,2285,2285,0
|
|
20231129,105700,192947235,2285,2285,2285,2285,40
|
|
20231129,105600,192855835,2285,2285,2285,2285,20
|
|
20231129,105500,192810135,2270,2270,2270,2270,0
|
|
20231129,105400,192810135,2270,2280,2280,2270,1455
|
|
20231129,105300,189507225,2285,2285,2285,2285,0
|
|
20231129,105200,189507225,2285,2285,2285,2285,0
|
|
20231129,105100,189507225,2285,2285,2285,2285,1
|
|
20231129,105000,189504940,2285,2285,2285,2285,0
|
|
20231129,104900,189504940,2285,2285,2285,2285,43
|
|
20231129,104800,189406685,2285,2270,2285,2270,999
|
|
20231129,104700,187138940,2280,2280,2280,2280,1
|
|
20231129,104600,187136660,2280,2280,2280,2280,1
|
|
20231129,104500,187134380,2270,2270,2270,2270,4
|
|
20231129,104400,187125300,2270,2270,2270,2270,1
|
|
20231129,104300,187123030,2285,2285,2285,2285,0
|
|
20231129,104200,187123030,2285,2285,2285,2285,0
|
|
20231129,104100,187123030,2285,2285,2285,2285,3
|
|
20231129,104000,187116175,2270,2275,2275,2270,1042
|
|
20231129,103900,184750085,2285,2285,2285,2285,0
|
|
20231129,103800,184750085,2285,2285,2285,2285,0
|
|
20231129,103700,184750085,2285,2285,2285,2285,0
|
|
20231129,103600,184750085,2285,2285,2285,2285,0
|
|
20231129,103500,184750085,2285,2285,2285,2285,100
|
|
20231129,103400,184521585,2285,2285,2285,2285,88
|
|
20231129,103300,184320505,2285,2280,2285,2280,19
|
|
20231129,103200,184277180,2280,2280,2280,2280,1
|
|
20231129,103100,184274900,2280,2280,2280,2280,0
|
|
20231129,103000,184274900,2280,2280,2280,2280,0
|
|
20231129,102900,184274900,2280,2280,2280,2280,0
|
|
20231129,102800,184274900,2280,2280,2280,2280,0
|
|
20231129,102700,184274900,2280,2280,2280,2280,0
|
|
20231129,102600,184274900,2280,2270,2280,2270,436
|
|
20231129,102500,183285170,2270,2270,2270,2260,586
|
|
20231129,102400,181955170,2265,2265,2265,2265,14875
|
|
20231129,102300,148263295,2265,2265,2265,2265,842
|
|
20231129,102200,146356165,2270,2270,2270,2270,0
|
|
20231129,102100,146356165,2270,2270,2270,2270,0
|
|
20231129,102000,146356165,2270,2270,2270,2270,1
|
|
20231129,101900,146353895,2260,2275,2275,2260,45485
|
|
20231129,101800,43388280,2275,2275,2275,2275,0
|
|
20231129,101700,43388280,2275,2275,2275,2275,1160
|
|
20231129,101600,40749280,2275,2275,2275,2275,0
|
|
20231129,101500,40749280,2275,2275,2275,2275,0
|
|
20231129,101400,40749280,2275,2275,2275,2275,0
|
|
20231129,101300,40749280,2275,2275,2275,2275,5
|
|
20231129,101200,40737905,2280,2280,2280,2280,30
|
|
20231129,101100,40669505,2275,2280,2280,2275,11
|
|
20231129,101000,40644475,2275,2275,2275,2275,11
|
|
20231129,100900,40619450,2275,2275,2275,2275,0
|
|
20231129,100800,40619450,2275,2275,2275,2275,0
|
|
20231129,100700,40619450,2275,2275,2275,2275,332
|
|
20231129,100600,39864150,2280,2280,2280,2280,0
|
|
20231129,100500,39864150,2280,2280,2280,2280,0
|
|
20231129,100400,39864150,2280,2280,2280,2280,0
|
|
20231129,100300,39864150,2280,2280,2280,2280,0
|
|
20231129,100200,39864150,2280,2280,2280,2280,40
|
|
20231129,100100,39772950,2280,2280,2280,2280,1
|
|
20231129,100000,39770670,2270,2270,2270,2270,0
|
|
20231129,095900,39770670,2270,2270,2270,2270,0
|
|
20231129,095800,39770670,2270,2270,2270,2270,0
|
|
20231129,095700,39770670,2270,2275,2275,2270,124
|
|
20231129,095600,39488925,2270,2270,2270,2270,0
|
|
20231129,095500,39488925,2270,2270,2270,2270,0
|
|
20231129,095400,39488925,2270,2270,2270,2270,0
|
|
20231129,095300,39488925,2270,2270,2270,2270,0
|
|
20231129,095200,39488925,2270,2270,2270,2270,0
|
|
20231129,095100,39488925,2270,2270,2270,2270,0
|
|
20231129,095000,39488925,2270,2270,2270,2270,0
|
|
20231129,094900,39488925,2270,2270,2270,2270,0
|
|
20231129,094800,39488925,2270,2270,2270,2270,396
|
|
20231129,094700,38590005,2270,2270,2270,2270,0
|
|
20231129,094600,38590005,2270,2275,2275,2270,190
|
|
20231129,094500,38158225,2275,2275,2275,2275,0
|
|
20231129,094400,38158225,2275,2275,2275,2275,10
|
|
20231129,094300,38135475,2270,2270,2270,2270,0
|
|
20231129,094200,38135475,2270,2270,2270,2270,1424
|
|
20231129,094100,34902995,2275,2275,2275,2275,6378
|
|
20231129,094000,20393045,2280,2280,2280,2280,0
|
|
20231129,093900,20393045,2280,2275,2280,2275,231
|
|
20231129,093800,19867015,2280,2280,2280,2280,315
|
|
20231129,093700,19148815,2285,2285,2285,2285,1
|
|
20231129,093600,19146530,2280,2280,2280,2280,0
|
|
20231129,093500,19146530,2280,2285,2285,2280,57
|
|
20231129,093400,19016520,2285,2285,2285,2285,0
|
|
20231129,093300,19016520,2285,2285,2285,2285,0
|
|
20231129,093200,19016520,2285,2285,2285,2285,2
|
|
20231129,093100,19011950,2280,2280,2280,2280,1
|
|
20231129,093000,19009670,2290,2290,2290,2290,1
|
|
20231129,092900,19007380,2280,2280,2280,2280,4
|
|
20231129,092800,18998260,2280,2280,2280,2280,1632
|
|
20231129,092700,15277300,2290,2290,2290,2290,1
|
|
20231129,092600,15275010,2290,2290,2290,2290,1
|
|
20231129,092500,15272720,2290,2290,2290,2290,1
|
|
20231129,092400,15270430,2280,2280,2280,2280,230
|
|
20231129,092300,14746030,2280,2280,2280,2280,0
|
|
20231129,092200,14746030,2280,2280,2280,2280,100
|
|
20231129,092100,14518030,2280,2280,2280,2280,0
|
|
20231129,092000,14518030,2280,2285,2285,2280,3611
|
|
20231129,091900,6284940,2280,2280,2280,2280,0
|
|
20231129,091800,6284940,2280,2280,2280,2280,500
|
|
20231129,091700,5144940,2280,2280,2280,2280,37
|
|
20231129,091600,5060580,2280,2280,2280,2280,0
|
|
20231129,091500,5060580,2280,2280,2280,2280,3
|
|
20231129,091400,5053740,2290,2290,2290,2290,29
|
|
20231129,091300,4987330,2290,2290,2295,2290,221
|
|
20231129,091200,4481235,2290,2290,2290,2290,0
|
|
20231129,091100,4481235,2290,2290,2290,2290,50
|
|
20231129,091000,4366735,2290,2290,2290,2290,11
|
|
20231129,090900,4341545,2275,2280,2280,2275,209
|
|
20231129,090800,3866025,2280,2280,2280,2280,0
|
|
20231129,090700,3866025,2280,2280,2280,2280,4
|
|
20231129,090600,3856905,2280,2280,2280,2280,137
|
|
20231129,090500,3544545,2290,2280,2290,2280,373
|
|
20231129,090400,2693905,2280,2280,2280,2280,31
|
|
20231129,090300,2623225,2290,2290,2290,2290,1
|
|
20231129,090200,2620935,2275,2275,2275,2275,0
|
|
20231129,090100,2620935,2275,2280,2280,2275,1100
|
|
20231129,090000,116790,2290,2290,2290,2290,51
|