602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185900,48664565,2150,2150,2150,2150,1026
|
|
20231127,185800,48664565,2150,2150,2150,2150,0
|
|
20231127,185700,48664565,2150,2150,2150,2150,0
|
|
20231127,185600,48664565,2150,2150,2150,2150,0
|
|
20231127,185500,48664565,2150,2150,2150,2150,0
|
|
20231127,185400,48664565,2150,2150,2150,2150,0
|
|
20231127,185300,48664565,2150,2150,2150,2150,0
|
|
20231127,185200,48664565,2150,2150,2150,2150,0
|
|
20231127,185100,48664565,2150,2150,2150,2150,0
|
|
20231127,185000,48664565,2150,2150,2150,2150,0
|
|
20231127,184900,48664565,2150,2150,2150,2150,0
|
|
20231127,184800,48664565,2150,2150,2150,2150,0
|
|
20231127,184700,48664565,2150,2150,2150,2150,0
|
|
20231127,184600,48664565,2150,2150,2150,2150,0
|
|
20231127,184500,48664565,2150,2150,2150,2150,0
|
|
20231127,184400,48664565,2150,2150,2150,2150,0
|
|
20231127,184300,48664565,2150,2150,2150,2150,0
|
|
20231127,184200,48664565,2150,2150,2150,2150,0
|
|
20231127,184100,48664565,2150,2150,2150,2150,0
|
|
20231127,184000,48664565,2150,2150,2150,2150,0
|
|
20231127,183900,48664565,2150,2150,2150,2150,0
|
|
20231127,183800,48664565,2150,2150,2150,2150,0
|
|
20231127,183700,48664565,2150,2150,2150,2150,0
|
|
20231127,183600,48664565,2150,2150,2150,2150,0
|
|
20231127,183500,48664565,2150,2150,2150,2150,0
|
|
20231127,183400,48664565,2150,2150,2150,2150,0
|
|
20231127,183300,48664565,2150,2150,2150,2150,0
|
|
20231127,183200,48664565,2150,2150,2150,2150,0
|
|
20231127,183100,48664565,2150,2150,2150,2150,0
|
|
20231127,183000,48664565,2150,2150,2150,2150,0
|
|
20231127,182900,48664565,2150,2150,2150,2150,1026
|
|
20231127,182800,48664565,2150,2150,2150,2150,0
|
|
20231127,182700,48664565,2150,2150,2150,2150,0
|
|
20231127,182600,48664565,2150,2150,2150,2150,0
|
|
20231127,182500,48664565,2150,2150,2150,2150,0
|
|
20231127,182400,48664565,2150,2150,2150,2150,0
|
|
20231127,182300,48664565,2150,2150,2150,2150,0
|
|
20231127,182200,48664565,2150,2150,2150,2150,0
|
|
20231127,182100,48664565,2150,2150,2150,2150,0
|
|
20231127,182000,48664565,2150,2150,2150,2150,0
|
|
20231127,181900,48664565,2150,2150,2150,2150,0
|
|
20231127,181800,48664565,2150,2150,2150,2150,0
|
|
20231127,181700,48664565,2150,2150,2150,2150,0
|
|
20231127,181600,48664565,2150,2150,2150,2150,0
|
|
20231127,181500,48664565,2150,2150,2150,2150,0
|
|
20231127,181400,48664565,2150,2150,2150,2150,0
|
|
20231127,181300,48664565,2150,2150,2150,2150,0
|
|
20231127,181200,48664565,2150,2150,2150,2150,0
|
|
20231127,181100,48664565,2150,2150,2150,2150,0
|
|
20231127,181000,48664565,2150,2150,2150,2150,0
|
|
20231127,180900,48664565,2150,2150,2150,2150,0
|
|
20231127,180800,48664565,2150,2150,2150,2150,0
|
|
20231127,180700,48664565,2150,2150,2150,2150,0
|
|
20231127,180600,48664565,2150,2150,2150,2150,0
|
|
20231127,180500,48664565,2150,2150,2150,2150,0
|
|
20231127,180400,48664565,2150,2150,2150,2150,0
|
|
20231127,180300,48664565,2150,2150,2150,2150,0
|
|
20231127,180200,48664565,2150,2150,2150,2150,0
|
|
20231127,180100,48664565,2150,2150,2150,2150,0
|
|
20231127,180000,48664565,2150,2150,2150,2150,0
|
|
20231127,175900,48664565,2150,2150,2150,2150,1026
|
|
20231127,175800,48664565,2150,2150,2150,2150,0
|
|
20231127,175700,48664565,2150,2150,2150,2150,0
|
|
20231127,175600,48664565,2150,2150,2150,2150,0
|
|
20231127,175500,48664565,2150,2150,2150,2150,0
|
|
20231127,175400,48664565,2150,2150,2150,2150,0
|
|
20231127,175300,48664565,2150,2150,2150,2150,0
|
|
20231127,175200,48664565,2150,2150,2150,2150,0
|
|
20231127,175100,48664565,2150,2150,2150,2150,0
|
|
20231127,175000,48664565,2150,2150,2150,2150,0
|
|
20231127,174900,48664565,2150,2150,2150,2150,0
|
|
20231127,174800,48664565,2150,2150,2150,2150,0
|
|
20231127,174700,48664565,2150,2150,2150,2150,0
|
|
20231127,174600,48664565,2150,2150,2150,2150,0
|
|
20231127,174500,48664565,2150,2150,2150,2150,0
|
|
20231127,174400,48664565,2150,2150,2150,2150,0
|
|
20231127,174300,48664565,2150,2150,2150,2150,0
|
|
20231127,174200,48664565,2150,2150,2150,2150,0
|
|
20231127,174100,48664565,2150,2150,2150,2150,0
|
|
20231127,174000,48664565,2150,2150,2150,2150,0
|
|
20231127,173900,48664565,2150,2150,2150,2150,0
|
|
20231127,173800,48664565,2150,2150,2150,2150,0
|
|
20231127,173700,48664565,2150,2150,2150,2150,0
|
|
20231127,173600,48664565,2150,2150,2150,2150,0
|
|
20231127,173500,48664565,2150,2150,2150,2150,0
|
|
20231127,173400,48664565,2150,2150,2150,2150,0
|
|
20231127,173300,48664565,2150,2150,2150,2150,0
|
|
20231127,173200,48664565,2150,2150,2150,2150,0
|
|
20231127,173100,48664565,2150,2150,2150,2150,0
|
|
20231127,173000,48664565,2150,2150,2150,2150,0
|
|
20231127,172900,48664565,2150,2150,2150,2150,1026
|
|
20231127,172800,48664565,2150,2150,2150,2150,0
|
|
20231127,172700,48664565,2150,2150,2150,2150,0
|
|
20231127,172600,48664565,2150,2150,2150,2150,0
|
|
20231127,172500,48664565,2150,2150,2150,2150,0
|
|
20231127,172400,48664565,2150,2150,2150,2150,0
|
|
20231127,172300,48664565,2150,2150,2150,2150,0
|
|
20231127,172200,48664565,2150,2150,2150,2150,0
|
|
20231127,172100,48664565,2150,2150,2150,2150,0
|
|
20231127,172000,48664565,2150,2150,2150,2150,0
|
|
20231127,171900,48664565,2150,2150,2150,2150,0
|
|
20231127,171800,48664565,2150,2150,2150,2150,0
|
|
20231127,171700,48664565,2150,2150,2150,2150,0
|
|
20231127,171600,48664565,2150,2150,2150,2150,0
|
|
20231127,171500,48664565,2150,2150,2150,2150,0
|
|
20231127,171400,48664565,2150,2150,2150,2150,0
|
|
20231127,171300,48664565,2150,2150,2150,2150,0
|
|
20231127,171200,48664565,2150,2150,2150,2150,0
|
|
20231127,171100,48664565,2150,2150,2150,2150,0
|
|
20231127,171000,48664565,2150,2150,2150,2150,0
|
|
20231127,170900,48664565,2150,2150,2150,2150,0
|
|
20231127,170800,48664565,2150,2150,2150,2150,0
|
|
20231127,170700,48664565,2150,2150,2150,2150,0
|
|
20231127,170600,48664565,2150,2150,2150,2150,0
|
|
20231127,170500,48664565,2150,2150,2150,2150,0
|
|
20231127,170400,48664565,2150,2150,2150,2150,0
|
|
20231127,170300,48664565,2150,2150,2150,2150,0
|
|
20231127,170200,48664565,2150,2150,2150,2150,0
|
|
20231127,170100,48664565,2150,2150,2150,2150,0
|
|
20231127,170000,48664565,2150,2150,2150,2150,0
|
|
20231127,165900,48664565,2150,2150,2150,2150,1026
|
|
20231127,165800,48664565,2150,2150,2150,2150,0
|
|
20231127,165700,48664565,2150,2150,2150,2150,0
|
|
20231127,165600,48664565,2150,2150,2150,2150,0
|
|
20231127,165500,48664565,2150,2150,2150,2150,0
|
|
20231127,165400,48664565,2150,2150,2150,2150,0
|
|
20231127,165300,48664565,2150,2150,2150,2150,0
|
|
20231127,165200,48664565,2150,2150,2150,2150,0
|
|
20231127,165100,48664565,2150,2150,2150,2150,0
|
|
20231127,165000,48664565,2150,2150,2150,2150,0
|
|
20231127,164900,48664565,2150,2150,2150,2150,0
|
|
20231127,164800,48664565,2150,2150,2150,2150,0
|
|
20231127,164700,48664565,2150,2150,2150,2150,0
|
|
20231127,164600,48664565,2150,2150,2150,2150,0
|
|
20231127,164500,48664565,2150,2150,2150,2150,0
|
|
20231127,164400,48664565,2150,2150,2150,2150,0
|
|
20231127,164300,48664565,2150,2150,2150,2150,0
|
|
20231127,164200,48664565,2150,2150,2150,2150,0
|
|
20231127,164100,48664565,2150,2150,2150,2150,0
|
|
20231127,164000,48664565,2150,2150,2150,2150,0
|
|
20231127,163900,48664565,2150,2150,2150,2150,0
|
|
20231127,163800,48664565,2150,2150,2150,2150,0
|
|
20231127,163700,48664565,2150,2150,2150,2150,0
|
|
20231127,163600,48664565,2150,2150,2150,2150,0
|
|
20231127,163500,48664565,2150,2150,2150,2150,0
|
|
20231127,163400,48664565,2150,2150,2150,2150,0
|
|
20231127,163300,48664565,2150,2150,2150,2150,0
|
|
20231127,163200,48664565,2150,2150,2150,2150,0
|
|
20231127,163100,48664565,2150,2150,2150,2150,0
|
|
20231127,163000,48664565,2150,2150,2150,2150,0
|
|
20231127,162900,48664565,2150,2150,2150,2150,1026
|
|
20231127,162800,48664565,2150,2150,2150,2150,0
|
|
20231127,162700,48664565,2150,2150,2150,2150,0
|
|
20231127,162600,48664565,2150,2150,2150,2150,0
|
|
20231127,162500,48664565,2150,2150,2150,2150,0
|
|
20231127,162400,48664565,2150,2150,2150,2150,0
|
|
20231127,162300,48664565,2150,2150,2150,2150,0
|
|
20231127,162200,48664565,2150,2150,2150,2150,0
|
|
20231127,162100,48664565,2150,2150,2150,2150,0
|
|
20231127,162000,48664565,2150,2150,2150,2150,0
|
|
20231127,161900,48664565,2150,2150,2150,2150,0
|
|
20231127,161800,48664565,2150,2150,2150,2150,0
|
|
20231127,161700,48664565,2150,2150,2150,2150,0
|
|
20231127,161600,48664565,2150,2150,2150,2150,0
|
|
20231127,161500,48664565,2150,2150,2150,2150,0
|
|
20231127,161400,48664565,2150,2150,2150,2150,0
|
|
20231127,161300,48664565,2150,2150,2150,2150,0
|
|
20231127,161200,48664565,2150,2150,2150,2150,0
|
|
20231127,161100,48664565,2150,2150,2150,2150,0
|
|
20231127,161000,48664565,2150,2150,2150,2150,0
|
|
20231127,160900,48664565,2150,2150,2150,2150,0
|
|
20231127,160800,48664565,2150,2150,2150,2150,0
|
|
20231127,160700,48664565,2150,2150,2150,2150,0
|
|
20231127,160600,48664565,2150,2150,2150,2150,0
|
|
20231127,160500,48664565,2150,2150,2150,2150,0
|
|
20231127,160400,48664565,2150,2150,2150,2150,0
|
|
20231127,160300,48664565,2150,2150,2150,2150,0
|
|
20231127,160200,48664565,2150,2150,2150,2150,0
|
|
20231127,160100,48664565,2150,2150,2150,2150,0
|
|
20231127,160000,48664565,2150,2150,2150,2150,0
|
|
20231127,155900,48664565,2150,2150,2150,2150,1026
|
|
20231127,155800,48664565,2150,2150,2150,2150,0
|
|
20231127,155700,48664565,2150,2150,2150,2150,0
|
|
20231127,155600,48664565,2150,2150,2150,2150,0
|
|
20231127,155500,48664565,2150,2150,2150,2150,0
|
|
20231127,155400,48664565,2150,2150,2150,2150,0
|
|
20231127,155300,48664565,2150,2150,2150,2150,0
|
|
20231127,155200,48664565,2150,2150,2150,2150,0
|
|
20231127,155100,48664565,2150,2150,2150,2150,0
|
|
20231127,155000,48664565,2150,2150,2150,2150,0
|
|
20231127,154900,48664565,2150,2150,2150,2150,0
|
|
20231127,154800,48664565,2150,2150,2150,2150,0
|
|
20231127,154700,48664565,2150,2150,2150,2150,0
|
|
20231127,154600,48664565,2150,2150,2150,2150,0
|
|
20231127,154500,48664565,2150,2150,2150,2150,0
|
|
20231127,154400,48664565,2150,2150,2150,2150,0
|
|
20231127,154300,48664565,2150,2150,2150,2150,0
|
|
20231127,154200,48664565,2150,2150,2150,2150,0
|
|
20231127,154100,48664565,2150,2150,2150,2150,0
|
|
20231127,154000,48664565,2150,2150,2150,2150,0
|
|
20231127,153900,48664565,2150,2150,2150,2150,0
|
|
20231127,153800,48664565,2150,2150,2150,2150,0
|
|
20231127,153700,48664565,2150,2150,2150,2150,0
|
|
20231127,153600,48664565,2150,2150,2150,2150,0
|
|
20231127,153500,48664565,2150,2150,2150,2150,0
|
|
20231127,153400,48664565,2150,2150,2150,2150,0
|
|
20231127,153300,48664565,2150,2150,2150,2150,0
|
|
20231127,153200,48664565,2150,2150,2150,2150,0
|
|
20231127,153100,48664565,2150,2150,2150,2150,0
|
|
20231127,153000,48664565,2150,2150,2150,2150,1026
|
|
20231127,152900,46458665,2155,2155,2155,2155,0
|
|
20231127,152800,46458665,2155,2155,2155,2155,0
|
|
20231127,152700,46458665,2155,2155,2155,2155,0
|
|
20231127,152600,46458665,2155,2155,2155,2155,0
|
|
20231127,152500,46458665,2155,2155,2155,2155,0
|
|
20231127,152400,46458665,2155,2155,2155,2155,0
|
|
20231127,152300,46458665,2155,2155,2155,2155,0
|
|
20231127,152200,46458665,2155,2155,2155,2155,0
|
|
20231127,152100,46458665,2155,2155,2155,2155,0
|
|
20231127,152000,46458665,2155,2155,2155,2155,0
|
|
20231127,151900,46458665,2155,2155,2155,2155,72
|
|
20231127,151800,46303505,2150,2150,2150,2150,8
|
|
20231127,151700,46286305,2155,2155,2155,2155,145
|
|
20231127,151600,45973830,2160,2155,2160,2155,57
|
|
20231127,151500,45850735,2160,2155,2160,2155,3
|
|
20231127,151400,45844265,2160,2160,2160,2160,20
|
|
20231127,151300,45801065,2160,2160,2160,2160,6
|
|
20231127,151200,45788105,2160,2160,2160,2160,2
|
|
20231127,151100,45783785,2165,2165,2165,2165,0
|
|
20231127,151000,45783785,2165,2165,2165,2165,0
|
|
20231127,150900,45783785,2165,2165,2165,2165,67
|
|
20231127,150800,45638730,2165,2160,2165,2160,3
|
|
20231127,150700,45632245,2165,2165,2165,2165,0
|
|
20231127,150600,45632245,2165,2165,2165,2165,0
|
|
20231127,150500,45632245,2165,2165,2165,2165,0
|
|
20231127,150400,45632245,2165,2165,2165,2165,0
|
|
20231127,150300,45632245,2165,2165,2165,2165,0
|
|
20231127,150200,45632245,2165,2165,2165,2165,0
|
|
20231127,150100,45632245,2165,2165,2165,2165,42
|
|
20231127,150000,45541315,2165,2165,2165,2165,0
|
|
20231127,145900,45541315,2165,2165,2165,2165,0
|
|
20231127,145800,45541315,2165,2160,2165,2160,10
|
|
20231127,145700,45519705,2160,2160,2160,2160,3
|
|
20231127,145600,45513225,2160,2160,2160,2160,0
|
|
20231127,145500,45513225,2160,2160,2160,2160,22
|
|
20231127,145400,45465705,2160,2160,2160,2160,0
|
|
20231127,145300,45465705,2160,2160,2160,2160,0
|
|
20231127,145200,45465705,2160,2160,2160,2160,0
|
|
20231127,145100,45465705,2160,2160,2160,2160,0
|
|
20231127,145000,45465705,2160,2160,2160,2160,0
|
|
20231127,144900,45465705,2160,2160,2160,2160,1
|
|
20231127,144800,45463545,2165,2165,2165,2165,0
|
|
20231127,144700,45463545,2165,2165,2165,2165,198
|
|
20231127,144600,45034875,2165,2165,2165,2165,0
|
|
20231127,144500,45034875,2165,2165,2165,2165,1
|
|
20231127,144400,45032710,2165,2165,2165,2165,0
|
|
20231127,144300,45032710,2165,2165,2165,2165,5
|
|
20231127,144200,45021885,2165,2165,2165,2165,8
|
|
20231127,144100,45004565,2165,2165,2165,2165,0
|
|
20231127,144000,45004565,2165,2165,2165,2165,80
|
|
20231127,143900,44831365,2165,2165,2165,2165,0
|
|
20231127,143800,44831365,2165,2165,2165,2165,0
|
|
20231127,143700,44831365,2165,2165,2165,2165,0
|
|
20231127,143600,44831365,2165,2165,2165,2165,3
|
|
20231127,143500,44824870,2165,2165,2165,2165,0
|
|
20231127,143400,44824870,2165,2165,2165,2165,0
|
|
20231127,143300,44824870,2165,2165,2165,2165,0
|
|
20231127,143200,44824870,2165,2165,2165,2165,0
|
|
20231127,143100,44824870,2165,2165,2165,2165,0
|
|
20231127,143000,44824870,2165,2165,2165,2165,0
|
|
20231127,142900,44824870,2165,2165,2165,2165,0
|
|
20231127,142800,44824870,2165,2165,2165,2165,0
|
|
20231127,142700,44824870,2165,2165,2165,2165,0
|
|
20231127,142600,44824870,2165,2165,2165,2165,0
|
|
20231127,142500,44824870,2165,2165,2165,2165,0
|
|
20231127,142400,44824870,2165,2165,2165,2165,0
|
|
20231127,142300,44824870,2165,2165,2165,2165,0
|
|
20231127,142200,44824870,2165,2165,2165,2165,0
|
|
20231127,142100,44824870,2165,2165,2165,2165,0
|
|
20231127,142000,44824870,2165,2165,2165,2165,0
|
|
20231127,141900,44824870,2165,2165,2165,2165,0
|
|
20231127,141800,44824870,2165,2165,2165,2165,0
|
|
20231127,141700,44824870,2165,2165,2165,2165,0
|
|
20231127,141600,44824870,2165,2165,2165,2165,4
|
|
20231127,141500,44816210,2165,2165,2165,2165,0
|
|
20231127,141400,44816210,2165,2165,2165,2160,16
|
|
20231127,141300,44781620,2165,2165,2165,2165,20
|
|
20231127,141200,44738320,2165,2165,2165,2165,0
|
|
20231127,141100,44738320,2165,2165,2165,2165,0
|
|
20231127,141000,44738320,2165,2165,2165,2165,0
|
|
20231127,140900,44738320,2165,2165,2165,2165,10
|
|
20231127,140800,44716670,2165,2165,2165,2165,0
|
|
20231127,140700,44716670,2165,2165,2165,2165,0
|
|
20231127,140600,44716670,2165,2165,2165,2165,0
|
|
20231127,140500,44716670,2165,2165,2165,2165,0
|
|
20231127,140400,44716670,2165,2165,2165,2165,0
|
|
20231127,140300,44716670,2165,2165,2165,2165,1
|
|
20231127,140200,44714505,2165,2165,2165,2165,10
|
|
20231127,140100,44692855,2165,2165,2165,2165,0
|
|
20231127,140000,44692855,2165,2165,2165,2165,10
|
|
20231127,135900,44671205,2165,2165,2165,2165,0
|
|
20231127,135800,44671205,2165,2165,2165,2165,11
|
|
20231127,135700,44647390,2165,2165,2165,2165,0
|
|
20231127,135600,44647390,2165,2165,2165,2165,0
|
|
20231127,135500,44647390,2165,2165,2165,2165,1
|
|
20231127,135400,44645225,2150,2150,2150,2150,0
|
|
20231127,135300,44645225,2150,2150,2150,2150,0
|
|
20231127,135200,44645225,2150,2150,2150,2150,0
|
|
20231127,135100,44645225,2150,2150,2150,2150,0
|
|
20231127,135000,44645225,2150,2150,2150,2150,0
|
|
20231127,134900,44645225,2150,2150,2150,2150,0
|
|
20231127,134800,44645225,2150,2150,2150,2150,0
|
|
20231127,134700,44645225,2150,2150,2150,2150,0
|
|
20231127,134600,44645225,2150,2150,2150,2150,0
|
|
20231127,134500,44645225,2150,2150,2150,2150,0
|
|
20231127,134400,44645225,2150,2150,2150,2150,0
|
|
20231127,134300,44645225,2150,2150,2150,2150,0
|
|
20231127,134200,44645225,2150,2150,2150,2150,0
|
|
20231127,134100,44645225,2150,2150,2150,2150,0
|
|
20231127,134000,44645225,2150,2150,2150,2150,0
|
|
20231127,133900,44645225,2150,2150,2150,2150,9
|
|
20231127,133800,44625875,2145,2145,2145,2145,0
|
|
20231127,133700,44625875,2145,2145,2145,2145,0
|
|
20231127,133600,44625875,2145,2145,2145,2145,0
|
|
20231127,133500,44625875,2145,2145,2145,2145,0
|
|
20231127,133400,44625875,2145,2145,2145,2145,0
|
|
20231127,133300,44625875,2145,2145,2145,2145,0
|
|
20231127,133200,44625875,2145,2145,2145,2145,0
|
|
20231127,133100,44625875,2145,2145,2145,2145,0
|
|
20231127,133000,44625875,2145,2145,2145,2145,0
|
|
20231127,132900,44625875,2145,2145,2145,2145,0
|
|
20231127,132800,44625875,2145,2145,2145,2145,0
|
|
20231127,132700,44625875,2145,2145,2145,2145,12
|
|
20231127,132600,44600135,2145,2145,2145,2145,0
|
|
20231127,132500,44600135,2145,2145,2145,2145,0
|
|
20231127,132400,44600135,2145,2145,2145,2145,0
|
|
20231127,132300,44600135,2145,2150,2150,2145,1000
|
|
20231127,132200,42453040,2165,2165,2165,2165,0
|
|
20231127,132100,42453040,2165,2165,2165,2165,0
|
|
20231127,132000,42453040,2165,2165,2165,2165,0
|
|
20231127,131900,42453040,2165,2155,2165,2155,21
|
|
20231127,131800,42407775,2165,2165,2165,2165,0
|
|
20231127,131700,42407775,2165,2165,2165,2165,0
|
|
20231127,131600,42407775,2165,2165,2165,2165,1
|
|
20231127,131500,42405610,2165,2165,2165,2165,0
|
|
20231127,131400,42405610,2165,2165,2165,2165,1
|
|
20231127,131300,42403445,2150,2150,2150,2150,0
|
|
20231127,131200,42403445,2150,2150,2150,2150,0
|
|
20231127,131100,42403445,2150,2155,2155,2150,100
|
|
20231127,131000,42188155,2165,2165,2165,2165,0
|
|
20231127,130900,42188155,2165,2165,2165,2165,0
|
|
20231127,130800,42188155,2165,2165,2165,2165,0
|
|
20231127,130700,42188155,2165,2165,2165,2165,0
|
|
20231127,130600,42188155,2165,2165,2165,2165,0
|
|
20231127,130500,42188155,2165,2165,2165,2165,0
|
|
20231127,130400,42188155,2165,2165,2165,2165,300
|
|
20231127,130300,41538655,2165,2165,2165,2165,0
|
|
20231127,130200,41538655,2165,2165,2165,2165,0
|
|
20231127,130100,41538655,2165,2165,2165,2165,0
|
|
20231127,130000,41538655,2165,2165,2165,2165,3
|
|
20231127,125900,41532160,2165,2165,2165,2165,0
|
|
20231127,125800,41532160,2165,2165,2165,2165,1
|
|
20231127,125700,41529995,2145,2145,2145,2145,0
|
|
20231127,125600,41529995,2145,2145,2145,2145,0
|
|
20231127,125500,41529995,2145,2145,2145,2145,0
|
|
20231127,125400,41529995,2145,2150,2150,2145,1202
|
|
20231127,125300,38947325,2150,2150,2150,2150,0
|
|
20231127,125200,38947325,2150,2150,2150,2150,0
|
|
20231127,125100,38947325,2150,2150,2150,2150,0
|
|
20231127,125000,38947325,2150,2150,2150,2150,0
|
|
20231127,124900,38947325,2150,2150,2150,2150,0
|
|
20231127,124800,38947325,2150,2150,2150,2150,5
|
|
20231127,124700,38936575,2150,2160,2160,2150,1100
|
|
20231127,124600,36567125,2165,2165,2165,2165,0
|
|
20231127,124500,36567125,2165,2165,2165,2165,0
|
|
20231127,124400,36567125,2165,2165,2165,2165,0
|
|
20231127,124300,36567125,2165,2165,2165,2165,0
|
|
20231127,124200,36567125,2165,2165,2165,2165,0
|
|
20231127,124100,36567125,2165,2165,2165,2165,0
|
|
20231127,124000,36567125,2165,2165,2165,2165,0
|
|
20231127,123900,36567125,2165,2165,2165,2165,0
|
|
20231127,123800,36567125,2165,2160,2165,2160,5
|
|
20231127,123700,36556320,2160,2160,2160,2160,125
|
|
20231127,123600,36286320,2160,2160,2160,2160,0
|
|
20231127,123500,36286320,2160,2160,2160,2160,0
|
|
20231127,123400,36286320,2160,2160,2160,2160,0
|
|
20231127,123300,36286320,2160,2160,2160,2160,0
|
|
20231127,123200,36286320,2160,2160,2160,2160,60
|
|
20231127,123100,36156720,2160,2160,2160,2160,0
|
|
20231127,123000,36156720,2160,2160,2160,2160,0
|
|
20231127,122900,36156720,2160,2160,2160,2160,0
|
|
20231127,122800,36156720,2160,2160,2160,2160,20
|
|
20231127,122700,36113520,2160,2160,2160,2160,931
|
|
20231127,122600,34102560,2165,2165,2165,2165,0
|
|
20231127,122500,34102560,2165,2165,2165,2165,0
|
|
20231127,122400,34102560,2165,2165,2165,2165,5
|
|
20231127,122300,34091735,2165,2165,2165,2165,15
|
|
20231127,122200,34059260,2165,2165,2165,2165,0
|
|
20231127,122100,34059260,2165,2165,2165,2165,0
|
|
20231127,122000,34059260,2165,2165,2165,2165,0
|
|
20231127,121900,34059260,2165,2165,2165,2165,500
|
|
20231127,121800,32976760,2165,2165,2165,2165,500
|
|
20231127,121700,31894260,2165,2165,2165,2165,0
|
|
20231127,121600,31894260,2165,2165,2165,2165,4
|
|
20231127,121500,31885600,2165,2165,2165,2165,1136
|
|
20231127,121400,29426160,2165,2165,2165,2165,0
|
|
20231127,121300,29426160,2165,2180,2180,2165,1687
|
|
20231127,121200,25769460,2180,2180,2180,2180,0
|
|
20231127,121100,25769460,2180,2180,2180,2180,0
|
|
20231127,121000,25769460,2180,2180,2180,2180,0
|
|
20231127,120900,25769460,2180,2180,2180,2180,2
|
|
20231127,120800,25765100,2185,2185,2185,2185,0
|
|
20231127,120700,25765100,2185,2185,2185,2185,0
|
|
20231127,120600,25765100,2185,2185,2185,2185,0
|
|
20231127,120500,25765100,2185,2185,2185,2185,0
|
|
20231127,120400,25765100,2185,2185,2185,2185,0
|
|
20231127,120300,25765100,2185,2185,2185,2185,0
|
|
20231127,120200,25765100,2185,2185,2185,2185,0
|
|
20231127,120100,25765100,2185,2185,2185,2185,0
|
|
20231127,120000,25765100,2185,2185,2185,2185,0
|
|
20231127,115900,25765100,2185,2185,2185,2185,0
|
|
20231127,115800,25765100,2185,2185,2185,2185,0
|
|
20231127,115700,25765100,2185,2185,2185,2185,0
|
|
20231127,115600,25765100,2185,2185,2185,2185,0
|
|
20231127,115500,25765100,2185,2185,2185,2185,0
|
|
20231127,115400,25765100,2185,2185,2185,2185,0
|
|
20231127,115300,25765100,2185,2185,2185,2185,0
|
|
20231127,115200,25765100,2185,2185,2185,2185,0
|
|
20231127,115100,25765100,2185,2185,2185,2185,0
|
|
20231127,115000,25765100,2185,2180,2185,2180,5
|
|
20231127,114900,25754195,2180,2180,2180,2180,0
|
|
20231127,114800,25754195,2180,2180,2180,2180,0
|
|
20231127,114700,25754195,2180,2180,2180,2180,0
|
|
20231127,114600,25754195,2180,2180,2180,2180,10
|
|
20231127,114500,25732395,2180,2180,2180,2180,0
|
|
20231127,114400,25732395,2180,2180,2180,2180,0
|
|
20231127,114300,25732395,2180,2180,2180,2180,0
|
|
20231127,114200,25732395,2180,2180,2180,2180,0
|
|
20231127,114100,25732395,2180,2180,2180,2180,0
|
|
20231127,114000,25732395,2180,2180,2180,2180,0
|
|
20231127,113900,25732395,2180,2180,2180,2180,0
|
|
20231127,113800,25732395,2180,2180,2180,2180,0
|
|
20231127,113700,25732395,2180,2180,2180,2180,0
|
|
20231127,113600,25732395,2180,2180,2180,2180,0
|
|
20231127,113500,25732395,2180,2180,2180,2180,0
|
|
20231127,113400,25732395,2180,2180,2180,2180,0
|
|
20231127,113300,25732395,2180,2180,2180,2180,0
|
|
20231127,113200,25732395,2180,2180,2180,2180,0
|
|
20231127,113100,25732395,2180,2180,2180,2180,0
|
|
20231127,113000,25732395,2180,2180,2180,2180,0
|
|
20231127,112900,25732395,2180,2180,2180,2180,1
|
|
20231127,112800,25730215,2180,2180,2180,2180,1
|
|
20231127,112700,25728035,2180,2180,2180,2180,0
|
|
20231127,112600,25728035,2180,2180,2180,2180,3
|
|
20231127,112500,25721495,2180,2180,2180,2180,6
|
|
20231127,112400,25708415,2180,2180,2180,2180,7
|
|
20231127,112300,25693155,2180,2180,2180,2180,107
|
|
20231127,112200,25459895,2180,2180,2180,2180,3
|
|
20231127,112100,25453355,2180,2180,2180,2180,13
|
|
20231127,112000,25425015,2180,2180,2180,2180,31
|
|
20231127,111900,25357435,2180,2180,2180,2180,329
|
|
20231127,111800,24640215,2180,2180,2180,2180,518
|
|
20231127,111700,23510975,2185,2185,2185,2185,0
|
|
20231127,111600,23510975,2185,2185,2185,2185,0
|
|
20231127,111500,23510975,2185,2185,2185,2185,0
|
|
20231127,111400,23510975,2185,2185,2185,2185,0
|
|
20231127,111300,23510975,2185,2185,2185,2185,0
|
|
20231127,111200,23510975,2185,2185,2185,2185,0
|
|
20231127,111100,23510975,2185,2185,2185,2185,0
|
|
20231127,111000,23510975,2185,2185,2185,2185,0
|
|
20231127,110900,23510975,2185,2185,2185,2185,10
|
|
20231127,110800,23489125,2185,2185,2185,2185,0
|
|
20231127,110700,23489125,2185,2185,2185,2185,0
|
|
20231127,110600,23489125,2185,2185,2185,2185,0
|
|
20231127,110500,23489125,2185,2185,2185,2185,23
|
|
20231127,110400,23438870,2185,2185,2185,2185,0
|
|
20231127,110300,23438870,2185,2185,2185,2185,0
|
|
20231127,110200,23438870,2185,2185,2185,2185,30
|
|
20231127,110100,23373320,2190,2190,2190,2190,0
|
|
20231127,110000,23373320,2190,2190,2190,2190,0
|
|
20231127,105900,23373320,2190,2185,2190,2185,6
|
|
20231127,105800,23360205,2180,2180,2180,2180,0
|
|
20231127,105700,23360205,2180,2180,2180,2180,0
|
|
20231127,105600,23360205,2180,2180,2180,2180,0
|
|
20231127,105500,23360205,2180,2180,2180,2180,0
|
|
20231127,105400,23360205,2180,2180,2180,2180,0
|
|
20231127,105300,23360205,2180,2180,2180,2180,1
|
|
20231127,105200,23358025,2180,2180,2180,2180,0
|
|
20231127,105100,23358025,2180,2180,2180,2180,1
|
|
20231127,105000,23355845,2185,2185,2185,2185,1
|
|
20231127,104900,23353660,2185,2185,2185,2185,0
|
|
20231127,104800,23353660,2185,2185,2185,2185,0
|
|
20231127,104700,23353660,2185,2185,2185,2185,0
|
|
20231127,104600,23353660,2185,2185,2185,2185,0
|
|
20231127,104500,23353660,2185,2185,2185,2185,0
|
|
20231127,104400,23353660,2185,2185,2185,2185,0
|
|
20231127,104300,23353660,2185,2185,2185,2185,10
|
|
20231127,104200,23331810,2185,2185,2185,2185,0
|
|
20231127,104100,23331810,2185,2185,2185,2185,0
|
|
20231127,104000,23331810,2185,2185,2185,2185,0
|
|
20231127,103900,23331810,2185,2185,2185,2185,0
|
|
20231127,103800,23331810,2185,2185,2185,2185,0
|
|
20231127,103700,23331810,2185,2185,2185,2185,0
|
|
20231127,103600,23331810,2185,2185,2185,2185,0
|
|
20231127,103500,23331810,2185,2185,2185,2185,0
|
|
20231127,103400,23331810,2185,2185,2185,2185,1
|
|
20231127,103300,23329625,2185,2185,2185,2185,0
|
|
20231127,103200,23329625,2185,2185,2185,2185,0
|
|
20231127,103100,23329625,2185,2185,2185,2185,0
|
|
20231127,103000,23329625,2185,2185,2185,2185,14
|
|
20231127,102900,23299035,2180,2180,2180,2180,0
|
|
20231127,102800,23299035,2180,2180,2180,2180,0
|
|
20231127,102700,23299035,2180,2180,2180,2180,0
|
|
20231127,102600,23299035,2180,2180,2180,2180,0
|
|
20231127,102500,23299035,2180,2180,2180,2180,1
|
|
20231127,102400,23296855,2180,2180,2180,2180,512
|
|
20231127,102300,22180695,2180,2180,2180,2180,0
|
|
20231127,102200,22180695,2180,2180,2180,2180,1
|
|
20231127,102100,22178515,2170,2170,2170,2170,0
|
|
20231127,102000,22178515,2170,2170,2170,2170,0
|
|
20231127,101900,22178515,2170,2170,2170,2170,0
|
|
20231127,101800,22178515,2170,2170,2170,2170,0
|
|
20231127,101700,22178515,2170,2170,2170,2170,0
|
|
20231127,101600,22178515,2170,2170,2170,2170,220
|
|
20231127,101500,21701115,2180,2175,2180,2175,2
|
|
20231127,101400,21696760,2175,2175,2175,2175,0
|
|
20231127,101300,21696760,2175,2175,2175,2175,1
|
|
20231127,101200,21694585,2170,2170,2170,2170,0
|
|
20231127,101100,21694585,2170,2170,2170,2170,0
|
|
20231127,101000,21694585,2170,2170,2170,2170,0
|
|
20231127,100900,21694585,2170,2170,2170,2170,0
|
|
20231127,100800,21694585,2170,2170,2170,2170,0
|
|
20231127,100700,21694585,2170,2170,2170,2170,0
|
|
20231127,100600,21694585,2170,2170,2170,2170,0
|
|
20231127,100500,21694585,2170,2170,2170,2170,0
|
|
20231127,100400,21694585,2170,2170,2170,2170,0
|
|
20231127,100300,21694585,2170,2170,2170,2170,0
|
|
20231127,100200,21694585,2170,2170,2170,2170,0
|
|
20231127,100100,21694585,2170,2170,2170,2170,400
|
|
20231127,100000,20826585,2175,2175,2175,2175,20
|
|
20231127,095900,20783085,2175,2175,2175,2175,190
|
|
20231127,095800,20369835,2185,2185,2185,2185,0
|
|
20231127,095700,20369835,2185,2185,2185,2185,12
|
|
20231127,095600,20343615,2180,2180,2180,2180,0
|
|
20231127,095500,20343615,2180,2180,2180,2180,0
|
|
20231127,095400,20343615,2180,2180,2180,2180,0
|
|
20231127,095300,20343615,2180,2180,2180,2180,0
|
|
20231127,095200,20343615,2180,2180,2180,2180,0
|
|
20231127,095100,20343615,2180,2180,2180,2180,0
|
|
20231127,095000,20343615,2180,2180,2180,2180,0
|
|
20231127,094900,20343615,2180,2180,2180,2180,0
|
|
20231127,094800,20343615,2180,2180,2180,2180,0
|
|
20231127,094700,20343615,2180,2180,2180,2180,0
|
|
20231127,094600,20343615,2180,2180,2180,2180,4
|
|
20231127,094500,20334895,2180,2180,2180,2180,0
|
|
20231127,094400,20334895,2180,2180,2180,2180,1
|
|
20231127,094300,20332715,2170,2170,2170,2170,200
|
|
20231127,094200,19898715,2170,2170,2170,2170,600
|
|
20231127,094100,18596715,2170,2170,2170,2170,0
|
|
20231127,094000,18596715,2170,2170,2170,2170,0
|
|
20231127,093900,18596715,2170,2170,2170,2170,0
|
|
20231127,093800,18596715,2170,2170,2170,2170,0
|
|
20231127,093700,18596715,2170,2170,2170,2170,100
|
|
20231127,093600,18379715,2180,2180,2180,2180,110
|
|
20231127,093500,18139915,2190,2190,2190,2190,1
|
|
20231127,093400,18137725,2195,2190,2195,2190,123
|
|
20231127,093300,17867875,2180,2180,2180,2180,0
|
|
20231127,093200,17867875,2180,2180,2180,2180,184
|
|
20231127,093100,17466755,2180,2180,2180,2180,0
|
|
20231127,093000,17466755,2180,2180,2180,2180,10
|
|
20231127,092900,17444955,2180,2180,2180,2180,0
|
|
20231127,092800,17444955,2180,2180,2180,2180,0
|
|
20231127,092700,17444955,2180,2180,2180,2180,0
|
|
20231127,092600,17444955,2180,2180,2180,2180,0
|
|
20231127,092500,17444955,2180,2180,2180,2180,50
|
|
20231127,092400,17335955,2195,2195,2195,2195,0
|
|
20231127,092300,17335955,2195,2195,2195,2195,50
|
|
20231127,092200,17226205,2195,2195,2195,2195,190
|
|
20231127,092100,16809155,2195,2195,2200,2195,330
|
|
20231127,092000,16084315,2200,2200,2200,2200,0
|
|
20231127,091900,16084315,2200,2175,2200,2175,4223
|
|
20231127,091800,6835555,2175,2175,2175,2175,0
|
|
20231127,091700,6835555,2175,2175,2175,2175,0
|
|
20231127,091600,6835555,2175,2175,2175,2175,200
|
|
20231127,091500,6400555,2175,2175,2175,2175,0
|
|
20231127,091400,6400555,2175,2165,2175,2165,1120
|
|
20231127,091300,3967755,2165,2170,2170,2165,94
|
|
20231127,091200,3764120,2165,2170,2170,2165,608
|
|
20231127,091100,2447760,2170,2170,2170,2170,0
|
|
20231127,091000,2447760,2170,2170,2170,2170,401
|
|
20231127,090900,1577590,2170,2170,2170,2170,0
|
|
20231127,090800,1577590,2170,2170,2170,2170,0
|
|
20231127,090700,1577590,2170,2170,2170,2170,0
|
|
20231127,090600,1577590,2170,2170,2170,2170,0
|
|
20231127,090500,1577590,2170,2170,2170,2170,13
|
|
20231127,090400,1549380,2170,2170,2170,2170,187
|
|
20231127,090300,1143590,2170,2170,2170,2170,44
|
|
20231127,090200,1048110,2170,2170,2170,2170,1
|
|
20231127,090100,1045940,2170,2170,2170,2170,105
|
|
20231127,090000,818090,2170,2170,2170,2170,377
|