606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,190300,118275700,2450,2450,2450,2450,1604
|
|
20241127,190200,118275700,2450,2450,2450,2450,0
|
|
20241127,190100,118275700,2450,2450,2450,2450,0
|
|
20241127,190000,118275700,2450,2450,2450,2450,0
|
|
20241127,185900,118275700,2450,2450,2450,2450,0
|
|
20241127,185800,118275700,2450,2450,2450,2450,0
|
|
20241127,185700,118275700,2450,2450,2450,2450,0
|
|
20241127,185600,118275700,2450,2450,2450,2450,0
|
|
20241127,185500,118275700,2450,2450,2450,2450,0
|
|
20241127,185400,118275700,2450,2450,2450,2450,0
|
|
20241127,185300,118275700,2450,2450,2450,2450,0
|
|
20241127,185200,118275700,2450,2450,2450,2450,0
|
|
20241127,185100,118275700,2450,2450,2450,2450,0
|
|
20241127,185000,118275700,2450,2450,2450,2450,0
|
|
20241127,184900,118275700,2450,2450,2450,2450,0
|
|
20241127,184800,118275700,2450,2450,2450,2450,0
|
|
20241127,184700,118275700,2450,2450,2450,2450,0
|
|
20241127,184600,118275700,2450,2450,2450,2450,0
|
|
20241127,184500,118275700,2450,2450,2450,2450,0
|
|
20241127,184400,118275700,2450,2450,2450,2450,0
|
|
20241127,184300,118275700,2450,2450,2450,2450,0
|
|
20241127,184200,118275700,2450,2450,2450,2450,0
|
|
20241127,184100,118275700,2450,2450,2450,2450,0
|
|
20241127,184000,118275700,2450,2450,2450,2450,0
|
|
20241127,183900,118275700,2450,2450,2450,2450,0
|
|
20241127,183800,118275700,2450,2450,2450,2450,0
|
|
20241127,183700,118275700,2450,2450,2450,2450,0
|
|
20241127,183600,118275700,2450,2450,2450,2450,0
|
|
20241127,183500,118275700,2450,2450,2450,2450,0
|
|
20241127,183400,118275700,2450,2450,2450,2450,0
|
|
20241127,183300,118275700,2450,2450,2450,2450,1604
|
|
20241127,183200,118275700,2450,2450,2450,2450,0
|
|
20241127,183100,118275700,2450,2450,2450,2450,0
|
|
20241127,183000,118275700,2450,2450,2450,2450,0
|
|
20241127,182900,118275700,2450,2450,2450,2450,0
|
|
20241127,182800,118275700,2450,2450,2450,2450,0
|
|
20241127,182700,118275700,2450,2450,2450,2450,0
|
|
20241127,182600,118275700,2450,2450,2450,2450,0
|
|
20241127,182500,118275700,2450,2450,2450,2450,0
|
|
20241127,182400,118275700,2450,2450,2450,2450,0
|
|
20241127,182300,118275700,2450,2450,2450,2450,0
|
|
20241127,182200,118275700,2450,2450,2450,2450,0
|
|
20241127,182100,118275700,2450,2450,2450,2450,0
|
|
20241127,182000,118275700,2450,2450,2450,2450,0
|
|
20241127,181900,118275700,2450,2450,2450,2450,0
|
|
20241127,181800,118275700,2450,2450,2450,2450,0
|
|
20241127,181700,118275700,2450,2450,2450,2450,0
|
|
20241127,181600,118275700,2450,2450,2450,2450,0
|
|
20241127,181500,118275700,2450,2450,2450,2450,0
|
|
20241127,181400,118275700,2450,2450,2450,2450,0
|
|
20241127,181300,118275700,2450,2450,2450,2450,0
|
|
20241127,181200,118275700,2450,2450,2450,2450,0
|
|
20241127,181100,118275700,2450,2450,2450,2450,0
|
|
20241127,181000,118275700,2450,2450,2450,2450,0
|
|
20241127,180900,118275700,2450,2450,2450,2450,0
|
|
20241127,180800,118275700,2450,2450,2450,2450,0
|
|
20241127,180700,118275700,2450,2450,2450,2450,0
|
|
20241127,180600,118275700,2450,2450,2450,2450,0
|
|
20241127,180500,118275700,2450,2450,2450,2450,0
|
|
20241127,180400,118275700,2450,2450,2450,2450,0
|
|
20241127,180300,118275700,2450,2450,2450,2450,1604
|
|
20241127,180200,118275700,2450,2450,2450,2450,0
|
|
20241127,180100,118275700,2450,2450,2450,2450,0
|
|
20241127,180000,118275700,2450,2450,2450,2450,0
|
|
20241127,175900,118275700,2450,2450,2450,2450,0
|
|
20241127,175800,118275700,2450,2450,2450,2450,0
|
|
20241127,175700,118275700,2450,2450,2450,2450,0
|
|
20241127,175600,118275700,2450,2450,2450,2450,0
|
|
20241127,175500,118275700,2450,2450,2450,2450,0
|
|
20241127,175400,118275700,2450,2450,2450,2450,0
|
|
20241127,175300,118275700,2450,2450,2450,2450,0
|
|
20241127,175200,118275700,2450,2450,2450,2450,0
|
|
20241127,175100,118275700,2450,2450,2450,2450,0
|
|
20241127,175000,118275700,2450,2450,2450,2450,0
|
|
20241127,174900,118275700,2450,2450,2450,2450,0
|
|
20241127,174800,118275700,2450,2450,2450,2450,0
|
|
20241127,174700,118275700,2450,2450,2450,2450,0
|
|
20241127,174600,118275700,2450,2450,2450,2450,0
|
|
20241127,174500,118275700,2450,2450,2450,2450,0
|
|
20241127,174400,118275700,2450,2450,2450,2450,0
|
|
20241127,174300,118275700,2450,2450,2450,2450,0
|
|
20241127,174200,118275700,2450,2450,2450,2450,0
|
|
20241127,174100,118275700,2450,2450,2450,2450,0
|
|
20241127,174000,118275700,2450,2450,2450,2450,0
|
|
20241127,173900,118275700,2450,2450,2450,2450,0
|
|
20241127,173800,118275700,2450,2450,2450,2450,0
|
|
20241127,173700,118275700,2450,2450,2450,2450,0
|
|
20241127,173600,118275700,2450,2450,2450,2450,0
|
|
20241127,173500,118275700,2450,2450,2450,2450,0
|
|
20241127,173400,118275700,2450,2450,2450,2450,0
|
|
20241127,173300,118275700,2450,2450,2450,2450,1604
|
|
20241127,173200,118275700,2450,2450,2450,2450,0
|
|
20241127,173100,118275700,2450,2450,2450,2450,0
|
|
20241127,173000,118275700,2450,2450,2450,2450,0
|
|
20241127,172900,118275700,2450,2450,2450,2450,0
|
|
20241127,172800,118275700,2450,2450,2450,2450,0
|
|
20241127,172700,118275700,2450,2450,2450,2450,0
|
|
20241127,172600,118275700,2450,2450,2450,2450,0
|
|
20241127,172500,118275700,2450,2450,2450,2450,0
|
|
20241127,172400,118275700,2450,2450,2450,2450,0
|
|
20241127,172300,118275700,2450,2450,2450,2450,0
|
|
20241127,172200,118275700,2450,2450,2450,2450,0
|
|
20241127,172100,118275700,2450,2450,2450,2450,0
|
|
20241127,172000,118275700,2450,2450,2450,2450,0
|
|
20241127,171900,118275700,2450,2450,2450,2450,0
|
|
20241127,171800,118275700,2450,2450,2450,2450,0
|
|
20241127,171700,118275700,2450,2450,2450,2450,0
|
|
20241127,171600,118275700,2450,2450,2450,2450,0
|
|
20241127,171500,118275700,2450,2450,2450,2450,0
|
|
20241127,171400,118275700,2450,2450,2450,2450,0
|
|
20241127,171300,118275700,2450,2450,2450,2450,0
|
|
20241127,171200,118275700,2450,2450,2450,2450,0
|
|
20241127,171100,118275700,2450,2450,2450,2450,0
|
|
20241127,171000,118275700,2450,2450,2450,2450,0
|
|
20241127,170900,118275700,2450,2450,2450,2450,0
|
|
20241127,170800,118275700,2450,2450,2450,2450,0
|
|
20241127,170700,118275700,2450,2450,2450,2450,0
|
|
20241127,170600,118275700,2450,2450,2450,2450,0
|
|
20241127,170500,118275700,2450,2450,2450,2450,0
|
|
20241127,170400,118275700,2450,2450,2450,2450,0
|
|
20241127,170300,118275700,2450,2450,2450,2450,1604
|
|
20241127,170200,118275700,2450,2450,2450,2450,0
|
|
20241127,170100,118275700,2450,2450,2450,2450,0
|
|
20241127,170000,118275700,2450,2450,2450,2450,0
|
|
20241127,165900,118275700,2450,2450,2450,2450,0
|
|
20241127,165800,118275700,2450,2450,2450,2450,0
|
|
20241127,165700,118275700,2450,2450,2450,2450,0
|
|
20241127,165600,118275700,2450,2450,2450,2450,0
|
|
20241127,165500,118275700,2450,2450,2450,2450,0
|
|
20241127,165400,118275700,2450,2450,2450,2450,0
|
|
20241127,165300,118275700,2450,2450,2450,2450,0
|
|
20241127,165200,118275700,2450,2450,2450,2450,0
|
|
20241127,165100,118275700,2450,2450,2450,2450,0
|
|
20241127,165000,118275700,2450,2450,2450,2450,0
|
|
20241127,164900,118275700,2450,2450,2450,2450,0
|
|
20241127,164800,118275700,2450,2450,2450,2450,0
|
|
20241127,164700,118275700,2450,2450,2450,2450,0
|
|
20241127,164600,118275700,2450,2450,2450,2450,0
|
|
20241127,164500,118275700,2450,2450,2450,2450,0
|
|
20241127,164400,118275700,2450,2450,2450,2450,0
|
|
20241127,164300,118275700,2450,2450,2450,2450,0
|
|
20241127,164200,118275700,2450,2450,2450,2450,0
|
|
20241127,164100,118275700,2450,2450,2450,2450,0
|
|
20241127,164000,118275700,2450,2450,2450,2450,0
|
|
20241127,163900,118275700,2450,2450,2450,2450,0
|
|
20241127,163800,118275700,2450,2450,2450,2450,0
|
|
20241127,163700,118275700,2450,2450,2450,2450,0
|
|
20241127,163600,118275700,2450,2450,2450,2450,0
|
|
20241127,163500,118275700,2450,2450,2450,2450,0
|
|
20241127,163400,118275700,2450,2450,2450,2450,0
|
|
20241127,163300,118275700,2450,2450,2450,2450,1604
|
|
20241127,163200,118275700,2450,2450,2450,2450,0
|
|
20241127,163100,118275700,2450,2450,2450,2450,0
|
|
20241127,163000,118275700,2450,2450,2450,2450,0
|
|
20241127,162900,118275700,2450,2450,2450,2450,0
|
|
20241127,162800,118275700,2450,2450,2450,2450,0
|
|
20241127,162700,118275700,2450,2450,2450,2450,0
|
|
20241127,162600,118275700,2450,2450,2450,2450,0
|
|
20241127,162500,118275700,2450,2450,2450,2450,0
|
|
20241127,162400,118275700,2450,2450,2450,2450,0
|
|
20241127,162300,118275700,2450,2450,2450,2450,0
|
|
20241127,162200,118275700,2450,2450,2450,2450,0
|
|
20241127,162100,118275700,2450,2450,2450,2450,0
|
|
20241127,162000,118275700,2450,2450,2450,2450,0
|
|
20241127,161900,118275700,2450,2450,2450,2450,0
|
|
20241127,161800,118275700,2450,2450,2450,2450,0
|
|
20241127,161700,118275700,2450,2450,2450,2450,0
|
|
20241127,161600,118275700,2450,2450,2450,2450,0
|
|
20241127,161500,118275700,2450,2450,2450,2450,0
|
|
20241127,161400,118275700,2450,2450,2450,2450,0
|
|
20241127,161300,118275700,2450,2450,2450,2450,0
|
|
20241127,161200,118275700,2450,2450,2450,2450,0
|
|
20241127,161100,118275700,2450,2450,2450,2450,0
|
|
20241127,161000,118275700,2450,2450,2450,2450,0
|
|
20241127,160900,118275700,2450,2450,2450,2450,0
|
|
20241127,160800,118275700,2450,2450,2450,2450,0
|
|
20241127,160700,118275700,2450,2450,2450,2450,0
|
|
20241127,160600,118275700,2450,2450,2450,2450,0
|
|
20241127,160500,118275700,2450,2450,2450,2450,0
|
|
20241127,160400,118275700,2450,2450,2450,2450,0
|
|
20241127,160300,118275700,2450,2450,2450,2450,1604
|
|
20241127,160200,118275700,2450,2450,2450,2450,0
|
|
20241127,160100,118275700,2450,2450,2450,2450,0
|
|
20241127,160000,118275700,2450,2450,2450,2450,0
|
|
20241127,155900,118275700,2450,2450,2450,2450,0
|
|
20241127,155800,118275700,2450,2450,2450,2450,0
|
|
20241127,155700,118275700,2450,2450,2450,2450,0
|
|
20241127,155600,118275700,2450,2450,2450,2450,0
|
|
20241127,155500,118275700,2450,2450,2450,2450,0
|
|
20241127,155400,118275700,2450,2450,2450,2450,0
|
|
20241127,155300,118275700,2450,2450,2450,2450,0
|
|
20241127,155200,118275700,2450,2450,2450,2450,0
|
|
20241127,155100,118275700,2450,2450,2450,2450,0
|
|
20241127,155000,118275700,2450,2450,2450,2450,0
|
|
20241127,154900,118275700,2450,2450,2450,2450,0
|
|
20241127,154800,118275700,2450,2450,2450,2450,0
|
|
20241127,154700,118275700,2450,2450,2450,2450,0
|
|
20241127,154600,118275700,2450,2450,2450,2450,0
|
|
20241127,154500,118275700,2450,2450,2450,2450,0
|
|
20241127,154400,118275700,2450,2450,2450,2450,0
|
|
20241127,154300,118275700,2450,2450,2450,2450,0
|
|
20241127,154200,118275700,2450,2450,2450,2450,0
|
|
20241127,154100,118275700,2450,2450,2450,2450,0
|
|
20241127,154000,118275700,2450,2450,2450,2450,0
|
|
20241127,153900,118275700,2450,2450,2450,2450,0
|
|
20241127,153800,118275700,2450,2450,2450,2450,0
|
|
20241127,153700,118275700,2450,2450,2450,2450,0
|
|
20241127,153600,118275700,2450,2450,2450,2450,0
|
|
20241127,153500,118275700,2450,2450,2450,2450,0
|
|
20241127,153400,118275700,2450,2450,2450,2450,0
|
|
20241127,153300,118275700,2450,2450,2450,2450,1604
|
|
20241127,153200,118275700,2450,2450,2450,2450,0
|
|
20241127,153100,118275700,2450,2450,2450,2450,0
|
|
20241127,153000,118275700,2450,2450,2450,2450,1604
|
|
20241127,152900,114345900,2420,2420,2420,2420,0
|
|
20241127,152800,114345900,2420,2420,2420,2420,0
|
|
20241127,152700,114345900,2420,2420,2420,2420,0
|
|
20241127,152600,114345900,2420,2420,2420,2420,0
|
|
20241127,152500,114345900,2420,2420,2420,2420,0
|
|
20241127,152400,114345900,2420,2420,2420,2420,0
|
|
20241127,152300,114345900,2420,2420,2420,2420,0
|
|
20241127,152200,114345900,2420,2420,2420,2420,0
|
|
20241127,152100,114345900,2420,2420,2420,2420,0
|
|
20241127,152000,114345900,2420,2420,2420,2420,0
|
|
20241127,151900,114345900,2420,2420,2420,2420,40
|
|
20241127,151800,114249100,2430,2430,2430,2430,0
|
|
20241127,151700,114249100,2430,2430,2430,2430,0
|
|
20241127,151600,114249100,2430,2430,2430,2430,0
|
|
20241127,151500,114249100,2430,2430,2430,2430,0
|
|
20241127,151400,114249100,2430,2430,2430,2430,0
|
|
20241127,151300,114249100,2430,2420,2430,2420,200
|
|
20241127,151200,113763465,2415,2425,2425,2410,156
|
|
20241127,151100,113386985,2425,2425,2425,2425,0
|
|
20241127,151000,113386985,2425,2425,2425,2425,0
|
|
20241127,150900,113386985,2425,2425,2425,2425,0
|
|
20241127,150800,113386985,2425,2425,2425,2425,0
|
|
20241127,150700,113386985,2425,2425,2425,2425,0
|
|
20241127,150600,113386985,2425,2425,2425,2425,0
|
|
20241127,150500,113386985,2425,2425,2425,2425,0
|
|
20241127,150400,113386985,2425,2425,2425,2425,0
|
|
20241127,150300,113386985,2425,2415,2425,2415,79
|
|
20241127,150200,113195860,2410,2410,2410,2410,0
|
|
20241127,150100,113195860,2410,2410,2410,2410,0
|
|
20241127,150000,113195860,2410,2410,2410,2410,0
|
|
20241127,145900,113195860,2410,2410,2415,2410,31
|
|
20241127,145800,113121075,2410,2410,2410,2410,4
|
|
20241127,145700,113111435,2410,2410,2415,2410,102
|
|
20241127,145600,112865165,2410,2410,2410,2410,12
|
|
20241127,145500,112836245,2410,2410,2410,2410,4
|
|
20241127,145400,112826605,2410,2405,2410,2405,141
|
|
20241127,145300,112487430,2410,2415,2415,2410,24
|
|
20241127,145200,112429585,2410,2410,2410,2410,0
|
|
20241127,145100,112429585,2410,2410,2410,2410,0
|
|
20241127,145000,112429585,2410,2410,2410,2410,0
|
|
20241127,144900,112429585,2410,2410,2410,2410,0
|
|
20241127,144800,112429585,2410,2410,2410,2410,0
|
|
20241127,144700,112429585,2410,2410,2410,2410,0
|
|
20241127,144600,112429585,2410,2410,2410,2410,0
|
|
20241127,144500,112429585,2410,2410,2410,2410,0
|
|
20241127,144400,112429585,2410,2410,2410,2410,0
|
|
20241127,144300,112429585,2410,2410,2410,2410,0
|
|
20241127,144200,112429585,2410,2410,2410,2410,0
|
|
20241127,144100,112429585,2410,2410,2410,2410,0
|
|
20241127,144000,112429585,2410,2410,2410,2410,11
|
|
20241127,143900,112403075,2410,2410,2410,2410,19
|
|
20241127,143800,112357285,2410,2405,2410,2405,220
|
|
20241127,143700,111828085,2410,2410,2410,2410,14
|
|
20241127,143600,111794345,2410,2410,2410,2410,1003
|
|
20241127,143500,109377115,2415,2415,2415,2415,0
|
|
20241127,143400,109377115,2415,2415,2415,2415,0
|
|
20241127,143300,109377115,2415,2415,2415,2415,0
|
|
20241127,143200,109377115,2415,2415,2415,2415,0
|
|
20241127,143100,109377115,2415,2415,2415,2415,0
|
|
20241127,143000,109377115,2415,2415,2415,2415,0
|
|
20241127,142900,109377115,2415,2415,2415,2415,0
|
|
20241127,142800,109377115,2415,2415,2415,2415,0
|
|
20241127,142700,109377115,2415,2415,2415,2415,0
|
|
20241127,142600,109377115,2415,2415,2415,2415,0
|
|
20241127,142500,109377115,2415,2415,2415,2415,0
|
|
20241127,142400,109377115,2415,2415,2415,2415,0
|
|
20241127,142300,109377115,2415,2415,2415,2410,3
|
|
20241127,142200,109369875,2415,2415,2415,2415,1406
|
|
20241127,142100,105974385,2415,2415,2415,2415,0
|
|
20241127,142000,105974385,2415,2415,2415,2415,11
|
|
20241127,141900,105947820,2415,2415,2415,2415,20
|
|
20241127,141800,105899520,2415,2415,2415,2415,0
|
|
20241127,141700,105899520,2415,2415,2415,2415,0
|
|
20241127,141600,105899520,2415,2415,2415,2415,21
|
|
20241127,141500,105848805,2415,2415,2415,2415,0
|
|
20241127,141400,105848805,2415,2415,2415,2415,0
|
|
20241127,141300,105848805,2415,2415,2415,2415,0
|
|
20241127,141200,105848805,2415,2415,2415,2415,0
|
|
20241127,141100,105848805,2415,2415,2415,2415,0
|
|
20241127,141000,105848805,2415,2415,2415,2415,8
|
|
20241127,140900,105829485,2410,2420,2420,2410,3500
|
|
20241127,140800,97388675,2425,2425,2425,2425,0
|
|
20241127,140700,97388675,2425,2425,2425,2425,0
|
|
20241127,140600,97388675,2425,2425,2425,2425,0
|
|
20241127,140500,97388675,2425,2425,2425,2425,10
|
|
20241127,140400,97364425,2420,2420,2420,2420,0
|
|
20241127,140300,97364425,2420,2420,2420,2420,0
|
|
20241127,140200,97364425,2420,2425,2425,2420,40
|
|
20241127,140100,97267615,2425,2425,2425,2425,155
|
|
20241127,140000,96891740,2425,2425,2425,2425,0
|
|
20241127,135900,96891740,2425,2425,2425,2425,0
|
|
20241127,135800,96891740,2425,2425,2425,2425,0
|
|
20241127,135700,96891740,2425,2425,2425,2425,0
|
|
20241127,135600,96891740,2425,2425,2425,2425,3
|
|
20241127,135500,96884465,2420,2420,2420,2420,864
|
|
20241127,135400,94793585,2420,2435,2435,2420,1900
|
|
20241127,135300,90191275,2440,2440,2440,2440,0
|
|
20241127,135200,90191275,2440,2440,2440,2440,0
|
|
20241127,135100,90191275,2440,2440,2440,2440,19
|
|
20241127,135000,90144915,2445,2445,2445,2445,0
|
|
20241127,134900,90144915,2445,2445,2445,2445,0
|
|
20241127,134800,90144915,2445,2450,2450,2445,2536
|
|
20241127,134700,83932230,2455,2455,2455,2455,0
|
|
20241127,134600,83932230,2455,2455,2455,2455,0
|
|
20241127,134500,83932230,2455,2455,2455,2455,0
|
|
20241127,134400,83932230,2455,2455,2455,2455,0
|
|
20241127,134300,83932230,2455,2455,2455,2455,0
|
|
20241127,134200,83932230,2455,2455,2455,2455,0
|
|
20241127,134100,83932230,2455,2450,2455,2450,6
|
|
20241127,134000,83917525,2450,2450,2450,2450,10
|
|
20241127,133900,83893025,2455,2455,2455,2455,1
|
|
20241127,133800,83890570,2450,2450,2450,2450,359
|
|
20241127,133700,83011020,2455,2455,2455,2455,0
|
|
20241127,133600,83011020,2455,2455,2455,2455,0
|
|
20241127,133500,83011020,2455,2455,2455,2455,0
|
|
20241127,133400,83011020,2455,2455,2455,2455,0
|
|
20241127,133300,83011020,2455,2455,2455,2455,0
|
|
20241127,133200,83011020,2455,2455,2455,2455,0
|
|
20241127,133100,83011020,2455,2455,2455,2455,0
|
|
20241127,133000,83011020,2455,2455,2455,2455,0
|
|
20241127,132900,83011020,2455,2455,2455,2455,0
|
|
20241127,132800,83011020,2455,2455,2455,2455,0
|
|
20241127,132700,83011020,2455,2455,2455,2455,0
|
|
20241127,132600,83011020,2455,2455,2455,2455,0
|
|
20241127,132500,83011020,2455,2455,2455,2455,0
|
|
20241127,132400,83011020,2455,2455,2455,2455,0
|
|
20241127,132300,83011020,2455,2455,2455,2455,0
|
|
20241127,132200,83011020,2455,2455,2455,2455,0
|
|
20241127,132100,83011020,2455,2455,2455,2455,0
|
|
20241127,132000,83011020,2455,2455,2455,2455,0
|
|
20241127,131900,83011020,2455,2455,2455,2455,2148
|
|
20241127,131800,77737680,2455,2455,2455,2455,100
|
|
20241127,131700,77492180,2460,2460,2460,2460,0
|
|
20241127,131600,77492180,2460,2460,2460,2460,0
|
|
20241127,131500,77492180,2460,2460,2460,2460,0
|
|
20241127,131400,77492180,2460,2460,2460,2460,0
|
|
20241127,131300,77492180,2460,2460,2460,2460,0
|
|
20241127,131200,77492180,2460,2460,2460,2460,0
|
|
20241127,131100,77492180,2460,2460,2460,2460,0
|
|
20241127,131000,77492180,2460,2460,2460,2460,0
|
|
20241127,130900,77492180,2460,2460,2460,2460,0
|
|
20241127,130800,77492180,2460,2460,2460,2460,0
|
|
20241127,130700,77492180,2460,2460,2460,2460,0
|
|
20241127,130600,77492180,2460,2460,2460,2460,0
|
|
20241127,130500,77492180,2460,2465,2465,2460,196
|
|
20241127,130400,77009670,2460,2460,2460,2460,0
|
|
20241127,130300,77009670,2460,2460,2460,2460,0
|
|
20241127,130200,77009670,2460,2460,2460,2460,0
|
|
20241127,130100,77009670,2460,2460,2460,2460,285
|
|
20241127,130000,76308570,2460,2460,2460,2460,0
|
|
20241127,125900,76308570,2460,2460,2460,2460,0
|
|
20241127,125800,76308570,2460,2460,2460,2460,0
|
|
20241127,125700,76308570,2460,2460,2460,2460,88
|
|
20241127,125600,76092090,2460,2460,2460,2460,0
|
|
20241127,125500,76092090,2460,2460,2460,2460,0
|
|
20241127,125400,76092090,2460,2460,2460,2460,0
|
|
20241127,125300,76092090,2460,2460,2460,2460,0
|
|
20241127,125200,76092090,2460,2460,2460,2460,130
|
|
20241127,125100,75772290,2465,2465,2465,2465,0
|
|
20241127,125000,75772290,2465,2465,2465,2465,160
|
|
20241127,124900,75377890,2465,2460,2465,2460,1001
|
|
20241127,124800,72910430,2465,2465,2465,2465,0
|
|
20241127,124700,72910430,2465,2465,2465,2465,0
|
|
20241127,124600,72910430,2465,2465,2465,2465,0
|
|
20241127,124500,72910430,2465,2465,2465,2465,0
|
|
20241127,124400,72910430,2465,2465,2465,2465,0
|
|
20241127,124300,72910430,2465,2465,2465,2465,2
|
|
20241127,124200,72905500,2465,2465,2465,2465,46
|
|
20241127,124100,72792110,2460,2460,2460,2460,0
|
|
20241127,124000,72792110,2460,2455,2460,2455,31
|
|
20241127,123900,72715900,2455,2455,2455,2455,55
|
|
20241127,123800,72580875,2460,2460,2460,2455,591
|
|
20241127,123700,71127020,2460,2460,2460,2460,1
|
|
20241127,123600,71124560,2460,2460,2460,2460,1
|
|
20241127,123500,71122100,2455,2455,2455,2455,0
|
|
20241127,123400,71122100,2455,2455,2455,2455,68
|
|
20241127,123300,70955160,2460,2460,2460,2460,0
|
|
20241127,123200,70955160,2460,2460,2460,2460,0
|
|
20241127,123100,70955160,2460,2460,2460,2460,0
|
|
20241127,123000,70955160,2460,2460,2460,2460,0
|
|
20241127,122900,70955160,2460,2460,2460,2460,0
|
|
20241127,122800,70955160,2460,2460,2460,2460,0
|
|
20241127,122700,70955160,2460,2455,2460,2455,133
|
|
20241127,122600,70628620,2455,2455,2455,2455,107
|
|
20241127,122500,70365935,2460,2460,2460,2460,0
|
|
20241127,122400,70365935,2460,2460,2460,2460,4
|
|
20241127,122300,70356095,2460,2460,2460,2460,0
|
|
20241127,122200,70356095,2460,2460,2460,2460,0
|
|
20241127,122100,70356095,2460,2460,2460,2460,0
|
|
20241127,122000,70356095,2460,2460,2460,2460,1
|
|
20241127,121900,70353635,2460,2460,2460,2460,0
|
|
20241127,121800,70353635,2460,2460,2460,2460,0
|
|
20241127,121700,70353635,2460,2460,2460,2460,0
|
|
20241127,121600,70353635,2460,2460,2460,2460,0
|
|
20241127,121500,70353635,2460,2460,2460,2460,0
|
|
20241127,121400,70353635,2460,2460,2460,2460,0
|
|
20241127,121300,70353635,2460,2460,2460,2460,0
|
|
20241127,121200,70353635,2460,2460,2460,2460,0
|
|
20241127,121100,70353635,2460,2460,2460,2460,0
|
|
20241127,121000,70353635,2460,2460,2460,2460,0
|
|
20241127,120900,70353635,2460,2460,2460,2460,0
|
|
20241127,120800,70353635,2460,2460,2460,2460,0
|
|
20241127,120700,70353635,2460,2460,2460,2460,791
|
|
20241127,120600,68407775,2460,2460,2460,2460,0
|
|
20241127,120500,68407775,2460,2460,2460,2460,0
|
|
20241127,120400,68407775,2460,2460,2460,2460,0
|
|
20241127,120300,68407775,2460,2460,2460,2460,1700
|
|
20241127,120200,64225775,2465,2465,2465,2465,0
|
|
20241127,120100,64225775,2465,2465,2465,2465,3
|
|
20241127,120000,64218380,2465,2465,2465,2465,0
|
|
20241127,115900,64218380,2465,2465,2465,2465,0
|
|
20241127,115800,64218380,2465,2465,2465,2465,0
|
|
20241127,115700,64218380,2465,2465,2465,2465,0
|
|
20241127,115600,64218380,2465,2465,2465,2465,1
|
|
20241127,115500,64215915,2465,2465,2465,2465,0
|
|
20241127,115400,64215915,2465,2465,2465,2465,50
|
|
20241127,115300,64092665,2465,2465,2465,2465,0
|
|
20241127,115200,64092665,2465,2465,2465,2465,0
|
|
20241127,115100,64092665,2465,2465,2465,2465,0
|
|
20241127,115000,64092665,2465,2465,2465,2465,15
|
|
20241127,114900,64055690,2465,2465,2465,2465,0
|
|
20241127,114800,64055690,2465,2465,2465,2465,0
|
|
20241127,114700,64055690,2465,2465,2465,2465,0
|
|
20241127,114600,64055690,2465,2465,2465,2465,0
|
|
20241127,114500,64055690,2465,2465,2465,2465,0
|
|
20241127,114400,64055690,2465,2465,2465,2465,0
|
|
20241127,114300,64055690,2465,2465,2465,2465,0
|
|
20241127,114200,64055690,2465,2465,2465,2465,0
|
|
20241127,114100,64055690,2465,2465,2465,2465,0
|
|
20241127,114000,64055690,2465,2465,2465,2465,0
|
|
20241127,113900,64055690,2465,2465,2465,2465,10
|
|
20241127,113800,64031040,2465,2465,2465,2465,0
|
|
20241127,113700,64031040,2465,2465,2465,2465,0
|
|
20241127,113600,64031040,2465,2465,2465,2465,0
|
|
20241127,113500,64031040,2465,2465,2465,2465,0
|
|
20241127,113400,64031040,2465,2465,2465,2465,0
|
|
20241127,113300,64031040,2465,2465,2465,2465,0
|
|
20241127,113200,64031040,2465,2465,2465,2465,0
|
|
20241127,113100,64031040,2465,2465,2465,2465,1
|
|
20241127,113000,64028575,2465,2465,2465,2465,0
|
|
20241127,112900,64028575,2465,2465,2465,2465,0
|
|
20241127,112800,64028575,2465,2465,2465,2465,1
|
|
20241127,112700,64026110,2460,2460,2460,2460,25
|
|
20241127,112600,63964610,2460,2460,2460,2460,179
|
|
20241127,112500,63524270,2460,2460,2460,2460,0
|
|
20241127,112400,63524270,2460,2460,2460,2460,1
|
|
20241127,112300,63521810,2465,2465,2465,2465,0
|
|
20241127,112200,63521810,2465,2465,2465,2465,0
|
|
20241127,112100,63521810,2465,2465,2465,2465,1500
|
|
20241127,112000,59824310,2460,2460,2460,2460,0
|
|
20241127,111900,59824310,2460,2460,2460,2460,4
|
|
20241127,111800,59814470,2460,2460,2460,2460,0
|
|
20241127,111700,59814470,2460,2460,2460,2460,0
|
|
20241127,111600,59814470,2460,2460,2460,2460,0
|
|
20241127,111500,59814470,2460,2460,2460,2460,2
|
|
20241127,111400,59809550,2460,2465,2465,2460,178
|
|
20241127,111300,59370870,2460,2460,2460,2460,108
|
|
20241127,111200,59105190,2460,2460,2460,2460,0
|
|
20241127,111100,59105190,2460,2460,2460,2460,0
|
|
20241127,111000,59105190,2460,2460,2460,2460,0
|
|
20241127,110900,59105190,2460,2460,2460,2460,3
|
|
20241127,110800,59097810,2460,2460,2460,2460,0
|
|
20241127,110700,59097810,2460,2460,2460,2460,0
|
|
20241127,110600,59097810,2460,2460,2460,2460,0
|
|
20241127,110500,59097810,2460,2460,2460,2460,6
|
|
20241127,110400,59083050,2460,2460,2460,2460,482
|
|
20241127,110300,57897330,2460,2460,2460,2460,18
|
|
20241127,110200,57853050,2455,2455,2455,2455,0
|
|
20241127,110100,57853050,2455,2455,2455,2455,0
|
|
20241127,110000,57853050,2455,2455,2455,2455,400
|
|
20241127,105900,56871050,2455,2455,2460,2455,303
|
|
20241127,105800,56126185,2455,2455,2455,2455,200
|
|
20241127,105700,55635185,2455,2455,2455,2455,5
|
|
20241127,105600,55622910,2455,2460,2460,2455,436
|
|
20241127,105500,54550400,2460,2460,2460,2460,2008
|
|
20241127,105400,49610720,2465,2465,2465,2465,0
|
|
20241127,105300,49610720,2465,2465,2465,2465,0
|
|
20241127,105200,49610720,2465,2465,2465,2465,0
|
|
20241127,105100,49610720,2465,2465,2465,2465,1
|
|
20241127,105000,49608255,2460,2460,2460,2460,0
|
|
20241127,104900,49608255,2460,2460,2460,2460,0
|
|
20241127,104800,49608255,2460,2460,2460,2460,0
|
|
20241127,104700,49608255,2460,2460,2460,2460,0
|
|
20241127,104600,49608255,2460,2460,2460,2460,4
|
|
20241127,104500,49598415,2455,2455,2455,2455,1
|
|
20241127,104400,49595960,2465,2465,2465,2465,200
|
|
20241127,104300,49102960,2465,2465,2465,2465,140
|
|
20241127,104200,48757860,2460,2460,2460,2460,40
|
|
20241127,104100,48659460,2460,2460,2460,2460,252
|
|
20241127,104000,48039540,2460,2460,2460,2460,0
|
|
20241127,103900,48039540,2460,2460,2460,2460,0
|
|
20241127,103800,48039540,2460,2460,2460,2460,0
|
|
20241127,103700,48039540,2460,2460,2460,2460,0
|
|
20241127,103600,48039540,2460,2460,2460,2460,9
|
|
20241127,103500,48017400,2455,2455,2455,2455,0
|
|
20241127,103400,48017400,2455,2455,2455,2455,0
|
|
20241127,103300,48017400,2455,2455,2455,2455,0
|
|
20241127,103200,48017400,2455,2455,2455,2455,0
|
|
20241127,103100,48017400,2455,2455,2455,2455,0
|
|
20241127,103000,48017400,2455,2455,2455,2455,0
|
|
20241127,102900,48017400,2455,2455,2455,2455,0
|
|
20241127,102800,48017400,2455,2455,2455,2455,0
|
|
20241127,102700,48017400,2455,2455,2455,2455,100
|
|
20241127,102600,47771900,2455,2455,2455,2455,96
|
|
20241127,102500,47536220,2460,2460,2465,2455,1406
|
|
20241127,102400,44084385,2460,2460,2460,2460,22
|
|
20241127,102300,44030265,2460,2460,2460,2460,43
|
|
20241127,102200,43924485,2455,2455,2455,2455,0
|
|
20241127,102100,43924485,2455,2455,2455,2455,149
|
|
20241127,102000,43558690,2455,2455,2455,2455,0
|
|
20241127,101900,43558690,2455,2455,2455,2455,15
|
|
20241127,101800,43521865,2450,2450,2450,2450,200
|
|
20241127,101700,43031865,2455,2450,2455,2450,111
|
|
20241127,101600,42759860,2455,2450,2455,2450,25
|
|
20241127,101500,42698535,2450,2450,2450,2450,0
|
|
20241127,101400,42698535,2450,2450,2450,2450,0
|
|
20241127,101300,42698535,2450,2450,2450,2445,1734
|
|
20241127,101200,38454130,2465,2465,2465,2465,0
|
|
20241127,101100,38454130,2465,2465,2465,2465,0
|
|
20241127,101000,38454130,2465,2465,2465,2465,0
|
|
20241127,100900,38454130,2465,2465,2465,2465,200
|
|
20241127,100800,37961130,2465,2465,2465,2465,245
|
|
20241127,100700,37357205,2465,2450,2465,2450,2001
|
|
20241127,100600,32430625,2450,2445,2455,2445,211
|
|
20241127,100500,31914090,2445,2445,2445,2445,0
|
|
20241127,100400,31914090,2445,2445,2445,2445,0
|
|
20241127,100300,31914090,2445,2445,2445,2445,71
|
|
20241127,100200,31740495,2440,2440,2440,2430,38
|
|
20241127,100100,31647840,2450,2445,2450,2445,67
|
|
20241127,100000,31483705,2450,2445,2450,2445,50
|
|
20241127,095900,31361365,2445,2445,2445,2445,200
|
|
20241127,095800,30872365,2440,2450,2450,2440,120
|
|
20241127,095700,30578770,2445,2445,2445,2445,46
|
|
20241127,095600,30466300,2445,2445,2445,2445,0
|
|
20241127,095500,30466300,2445,2445,2445,2445,0
|
|
20241127,095400,30466300,2445,2445,2445,2445,0
|
|
20241127,095300,30466300,2445,2445,2445,2445,11
|
|
20241127,095200,30439405,2445,2445,2445,2445,60
|
|
20241127,095100,30292705,2445,2445,2445,2445,0
|
|
20241127,095000,30292705,2445,2435,2445,2435,175
|
|
20241127,094900,29865570,2430,2440,2440,2430,410
|
|
20241127,094800,28868950,2435,2435,2435,2435,0
|
|
20241127,094700,28868950,2435,2435,2435,2435,0
|
|
20241127,094600,28868950,2435,2435,2435,2435,0
|
|
20241127,094500,28868950,2435,2435,2435,2435,1000
|
|
20241127,094400,26433950,2440,2440,2445,2440,257
|
|
20241127,094300,25806670,2440,2440,2440,2440,68
|
|
20241127,094200,25640750,2440,2440,2440,2440,3
|
|
20241127,094100,25633430,2440,2435,2440,2435,161
|
|
20241127,094000,25240620,2435,2435,2440,2435,87
|
|
20241127,093900,25028475,2435,2435,2435,2435,1
|
|
20241127,093800,25026040,2440,2435,2440,2435,5
|
|
20241127,093700,25013845,2435,2430,2435,2430,6
|
|
20241127,093600,24999240,2430,2430,2430,2430,1
|
|
20241127,093500,24996810,2430,2430,2430,2430,221
|
|
20241127,093400,24459780,2430,2430,2430,2430,2
|
|
20241127,093300,24454920,2430,2430,2430,2430,2
|
|
20241127,093200,24450060,2425,2425,2425,2425,92
|
|
20241127,093100,24226960,2435,2435,2435,2435,1
|
|
20241127,093000,24224525,2420,2420,2420,2420,11
|
|
20241127,092900,24197905,2420,2420,2420,2420,14
|
|
20241127,092800,24164025,2415,2415,2415,2415,176
|
|
20241127,092700,23738985,2410,2415,2415,2410,475
|
|
20241127,092600,22592085,2415,2450,2450,2415,747
|
|
20241127,092500,20779345,2445,2450,2450,2445,25
|
|
20241127,092400,20718140,2445,2445,2445,2445,0
|
|
20241127,092300,20718140,2445,2455,2455,2435,25
|
|
20241127,092200,20656935,2460,2460,2460,2460,0
|
|
20241127,092100,20656935,2460,2480,2485,2460,1594
|
|
20241127,092000,16726845,2500,2475,2500,2460,881
|
|
20241127,091900,14542665,2475,2440,2475,2420,3262
|
|
20241127,091800,6516000,2435,2430,2435,2430,400
|
|
20241127,091700,5543000,2410,2410,2410,2410,185
|
|
20241127,091600,5097150,2410,2410,2410,2410,200
|
|
20241127,091500,4615150,2410,2410,2410,2410,40
|
|
20241127,091400,4518750,2410,2410,2410,2410,0
|
|
20241127,091300,4518750,2410,2410,2410,2410,0
|
|
20241127,091200,4518750,2410,2410,2410,2410,0
|
|
20241127,091100,4518750,2410,2410,2410,2410,235
|
|
20241127,091000,3952400,2410,2410,2410,2410,0
|
|
20241127,090900,3952400,2410,2410,2410,2410,0
|
|
20241127,090800,3952400,2410,2410,2410,2410,0
|
|
20241127,090700,3952400,2410,2410,2410,2410,0
|
|
20241127,090600,3952400,2410,2410,2410,2410,0
|
|
20241127,090500,3952400,2410,2410,2410,2410,53
|
|
20241127,090400,3824670,2410,2410,2410,2410,100
|
|
20241127,090300,3583670,2410,2410,2410,2410,1
|
|
20241127,090200,3581260,2410,2410,2410,2410,0
|
|
20241127,090100,3581260,2410,2410,2410,2410,953
|
|
20241127,090000,1284530,2410,2410,2410,2410,533
|