640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,193700,615599355,2315,2315,2315,2315,6285
|
|
20231127,193600,615599355,2315,2315,2315,2315,0
|
|
20231127,193500,615599355,2315,2315,2315,2315,0
|
|
20231127,193400,615599355,2315,2315,2315,2315,0
|
|
20231127,193300,615599355,2315,2315,2315,2315,0
|
|
20231127,193200,615599355,2315,2315,2315,2315,0
|
|
20231127,193100,615599355,2315,2315,2315,2315,0
|
|
20231127,193000,615599355,2315,2315,2315,2315,0
|
|
20231127,192900,615599355,2315,2315,2315,2315,0
|
|
20231127,192800,615599355,2315,2315,2315,2315,0
|
|
20231127,192700,615599355,2315,2315,2315,2315,0
|
|
20231127,192600,615599355,2315,2315,2315,2315,0
|
|
20231127,192500,615599355,2315,2315,2315,2315,0
|
|
20231127,192400,615599355,2315,2315,2315,2315,0
|
|
20231127,192300,615599355,2315,2315,2315,2315,0
|
|
20231127,192200,615599355,2315,2315,2315,2315,0
|
|
20231127,192100,615599355,2315,2315,2315,2315,0
|
|
20231127,192000,615599355,2315,2315,2315,2315,0
|
|
20231127,191900,615599355,2315,2315,2315,2315,0
|
|
20231127,191800,615599355,2315,2315,2315,2315,0
|
|
20231127,191700,615599355,2315,2315,2315,2315,0
|
|
20231127,191600,615599355,2315,2315,2315,2315,0
|
|
20231127,191500,615599355,2315,2315,2315,2315,0
|
|
20231127,191400,615599355,2315,2315,2315,2315,0
|
|
20231127,191300,615599355,2315,2315,2315,2315,0
|
|
20231127,191200,615599355,2315,2315,2315,2315,0
|
|
20231127,191100,615599355,2315,2315,2315,2315,0
|
|
20231127,191000,615599355,2315,2315,2315,2315,0
|
|
20231127,190900,615599355,2315,2315,2315,2315,0
|
|
20231127,190800,615599355,2315,2315,2315,2315,0
|
|
20231127,190700,615599355,2315,2315,2315,2315,6285
|
|
20231127,190600,615599355,2315,2315,2315,2315,0
|
|
20231127,190500,615599355,2315,2315,2315,2315,0
|
|
20231127,190400,615599355,2315,2315,2315,2315,0
|
|
20231127,190300,615599355,2315,2315,2315,2315,0
|
|
20231127,190200,615599355,2315,2315,2315,2315,0
|
|
20231127,190100,615599355,2315,2315,2315,2315,0
|
|
20231127,190000,615599355,2315,2315,2315,2315,0
|
|
20231127,185900,615599355,2315,2315,2315,2315,0
|
|
20231127,185800,615599355,2315,2315,2315,2315,0
|
|
20231127,185700,615599355,2315,2315,2315,2315,0
|
|
20231127,185600,615599355,2315,2315,2315,2315,0
|
|
20231127,185500,615599355,2315,2315,2315,2315,0
|
|
20231127,185400,615599355,2315,2315,2315,2315,0
|
|
20231127,185300,615599355,2315,2315,2315,2315,0
|
|
20231127,185200,615599355,2315,2315,2315,2315,0
|
|
20231127,185100,615599355,2315,2315,2315,2315,0
|
|
20231127,185000,615599355,2315,2315,2315,2315,0
|
|
20231127,184900,615599355,2315,2315,2315,2315,0
|
|
20231127,184800,615599355,2315,2315,2315,2315,0
|
|
20231127,184700,615599355,2315,2315,2315,2315,0
|
|
20231127,184600,615599355,2315,2315,2315,2315,0
|
|
20231127,184500,615599355,2315,2315,2315,2315,0
|
|
20231127,184400,615599355,2315,2315,2315,2315,0
|
|
20231127,184300,615599355,2315,2315,2315,2315,0
|
|
20231127,184200,615599355,2315,2315,2315,2315,0
|
|
20231127,184100,615599355,2315,2315,2315,2315,0
|
|
20231127,184000,615599355,2315,2315,2315,2315,0
|
|
20231127,183900,615599355,2315,2315,2315,2315,0
|
|
20231127,183800,615599355,2315,2315,2315,2315,0
|
|
20231127,183700,615599355,2315,2315,2315,2315,6285
|
|
20231127,183600,615599355,2315,2315,2315,2315,0
|
|
20231127,183500,615599355,2315,2315,2315,2315,0
|
|
20231127,183400,615599355,2315,2315,2315,2315,0
|
|
20231127,183300,615599355,2315,2315,2315,2315,0
|
|
20231127,183200,615599355,2315,2315,2315,2315,0
|
|
20231127,183100,615599355,2315,2315,2315,2315,0
|
|
20231127,183000,615599355,2315,2315,2315,2315,0
|
|
20231127,182900,615599355,2315,2315,2315,2315,0
|
|
20231127,182800,615599355,2315,2315,2315,2315,0
|
|
20231127,182700,615599355,2315,2315,2315,2315,0
|
|
20231127,182600,615599355,2315,2315,2315,2315,0
|
|
20231127,182500,615599355,2315,2315,2315,2315,0
|
|
20231127,182400,615599355,2315,2315,2315,2315,0
|
|
20231127,182300,615599355,2315,2315,2315,2315,0
|
|
20231127,182200,615599355,2315,2315,2315,2315,0
|
|
20231127,182100,615599355,2315,2315,2315,2315,0
|
|
20231127,182000,615599355,2315,2315,2315,2315,0
|
|
20231127,181900,615599355,2315,2315,2315,2315,0
|
|
20231127,181800,615599355,2315,2315,2315,2315,0
|
|
20231127,181700,615599355,2315,2315,2315,2315,0
|
|
20231127,181600,615599355,2315,2315,2315,2315,0
|
|
20231127,181500,615599355,2315,2315,2315,2315,0
|
|
20231127,181400,615599355,2315,2315,2315,2315,0
|
|
20231127,181300,615599355,2315,2315,2315,2315,0
|
|
20231127,181200,615599355,2315,2315,2315,2315,0
|
|
20231127,181100,615599355,2315,2315,2315,2315,0
|
|
20231127,181000,615599355,2315,2315,2315,2315,0
|
|
20231127,180900,615599355,2315,2315,2315,2315,0
|
|
20231127,180800,615599355,2315,2315,2315,2315,0
|
|
20231127,180700,615599355,2315,2315,2315,2315,6285
|
|
20231127,180600,615599355,2315,2315,2315,2315,0
|
|
20231127,180500,615599355,2315,2315,2315,2315,0
|
|
20231127,180400,615599355,2315,2315,2315,2315,0
|
|
20231127,180300,615599355,2315,2315,2315,2315,0
|
|
20231127,180200,615599355,2315,2315,2315,2315,0
|
|
20231127,180100,615599355,2315,2315,2315,2315,0
|
|
20231127,180000,615599355,2315,2315,2315,2315,0
|
|
20231127,175900,615599355,2315,2315,2315,2315,0
|
|
20231127,175800,615599355,2315,2315,2315,2315,0
|
|
20231127,175700,615599355,2315,2315,2315,2315,0
|
|
20231127,175600,615599355,2315,2315,2315,2315,0
|
|
20231127,175500,615599355,2315,2315,2315,2315,0
|
|
20231127,175400,615599355,2315,2315,2315,2315,0
|
|
20231127,175300,615599355,2315,2315,2315,2315,0
|
|
20231127,175200,615599355,2315,2315,2315,2315,0
|
|
20231127,175100,615599355,2315,2315,2315,2315,0
|
|
20231127,175000,615599355,2315,2315,2315,2315,0
|
|
20231127,174900,615599355,2315,2315,2315,2315,0
|
|
20231127,174800,615599355,2315,2315,2315,2315,0
|
|
20231127,174700,615599355,2315,2315,2315,2315,0
|
|
20231127,174600,615599355,2315,2315,2315,2315,0
|
|
20231127,174500,615599355,2315,2315,2315,2315,0
|
|
20231127,174400,615599355,2315,2315,2315,2315,0
|
|
20231127,174300,615599355,2315,2315,2315,2315,0
|
|
20231127,174200,615599355,2315,2315,2315,2315,0
|
|
20231127,174100,615599355,2315,2315,2315,2315,0
|
|
20231127,174000,615599355,2315,2315,2315,2315,0
|
|
20231127,173900,615599355,2315,2315,2315,2315,0
|
|
20231127,173800,615599355,2315,2315,2315,2315,0
|
|
20231127,173700,615599355,2315,2315,2315,2315,6285
|
|
20231127,173600,615599355,2315,2315,2315,2315,0
|
|
20231127,173500,615599355,2315,2315,2315,2315,0
|
|
20231127,173400,615599355,2315,2315,2315,2315,0
|
|
20231127,173300,615599355,2315,2315,2315,2315,0
|
|
20231127,173200,615599355,2315,2315,2315,2315,0
|
|
20231127,173100,615599355,2315,2315,2315,2315,0
|
|
20231127,173000,615599355,2315,2315,2315,2315,0
|
|
20231127,172900,615599355,2315,2315,2315,2315,0
|
|
20231127,172800,615599355,2315,2315,2315,2315,0
|
|
20231127,172700,615599355,2315,2315,2315,2315,0
|
|
20231127,172600,615599355,2315,2315,2315,2315,0
|
|
20231127,172500,615599355,2315,2315,2315,2315,0
|
|
20231127,172400,615599355,2315,2315,2315,2315,0
|
|
20231127,172300,615599355,2315,2315,2315,2315,0
|
|
20231127,172200,615599355,2315,2315,2315,2315,0
|
|
20231127,172100,615599355,2315,2315,2315,2315,0
|
|
20231127,172000,615599355,2315,2315,2315,2315,0
|
|
20231127,171900,615599355,2315,2315,2315,2315,0
|
|
20231127,171800,615599355,2315,2315,2315,2315,0
|
|
20231127,171700,615599355,2315,2315,2315,2315,0
|
|
20231127,171600,615599355,2315,2315,2315,2315,0
|
|
20231127,171500,615599355,2315,2315,2315,2315,0
|
|
20231127,171400,615599355,2315,2315,2315,2315,0
|
|
20231127,171300,615599355,2315,2315,2315,2315,0
|
|
20231127,171200,615599355,2315,2315,2315,2315,0
|
|
20231127,171100,615599355,2315,2315,2315,2315,0
|
|
20231127,171000,615599355,2315,2315,2315,2315,0
|
|
20231127,170900,615599355,2315,2315,2315,2315,0
|
|
20231127,170800,615599355,2315,2315,2315,2315,0
|
|
20231127,170700,615599355,2315,2315,2315,2315,6285
|
|
20231127,170600,615599355,2315,2315,2315,2315,0
|
|
20231127,170500,615599355,2315,2315,2315,2315,0
|
|
20231127,170400,615599355,2315,2315,2315,2315,0
|
|
20231127,170300,615599355,2315,2315,2315,2315,0
|
|
20231127,170200,615599355,2315,2315,2315,2315,0
|
|
20231127,170100,615599355,2315,2315,2315,2315,0
|
|
20231127,170000,615599355,2315,2315,2315,2315,0
|
|
20231127,165900,615599355,2315,2315,2315,2315,0
|
|
20231127,165800,615599355,2315,2315,2315,2315,0
|
|
20231127,165700,615599355,2315,2315,2315,2315,0
|
|
20231127,165600,615599355,2315,2315,2315,2315,0
|
|
20231127,165500,615599355,2315,2315,2315,2315,0
|
|
20231127,165400,615599355,2315,2315,2315,2315,0
|
|
20231127,165300,615599355,2315,2315,2315,2315,0
|
|
20231127,165200,615599355,2315,2315,2315,2315,0
|
|
20231127,165100,615599355,2315,2315,2315,2315,0
|
|
20231127,165000,615599355,2315,2315,2315,2315,0
|
|
20231127,164900,615599355,2315,2315,2315,2315,0
|
|
20231127,164800,615599355,2315,2315,2315,2315,0
|
|
20231127,164700,615599355,2315,2315,2315,2315,0
|
|
20231127,164600,615599355,2315,2315,2315,2315,0
|
|
20231127,164500,615599355,2315,2315,2315,2315,0
|
|
20231127,164400,615599355,2315,2315,2315,2315,0
|
|
20231127,164300,615599355,2315,2315,2315,2315,0
|
|
20231127,164200,615599355,2315,2315,2315,2315,0
|
|
20231127,164100,615599355,2315,2315,2315,2315,0
|
|
20231127,164000,615599355,2315,2315,2315,2315,0
|
|
20231127,163900,615599355,2315,2315,2315,2315,0
|
|
20231127,163800,615599355,2315,2315,2315,2315,0
|
|
20231127,163700,615599355,2315,2315,2315,2315,6285
|
|
20231127,163600,615599355,2315,2315,2315,2315,0
|
|
20231127,163500,615599355,2315,2315,2315,2315,0
|
|
20231127,163400,615599355,2315,2315,2315,2315,0
|
|
20231127,163300,615599355,2315,2315,2315,2315,0
|
|
20231127,163200,615599355,2315,2315,2315,2315,0
|
|
20231127,163100,615599355,2315,2315,2315,2315,0
|
|
20231127,163000,615599355,2315,2315,2315,2315,0
|
|
20231127,162900,615599355,2315,2315,2315,2315,0
|
|
20231127,162800,615599355,2315,2315,2315,2315,0
|
|
20231127,162700,615599355,2315,2315,2315,2315,0
|
|
20231127,162600,615599355,2315,2315,2315,2315,0
|
|
20231127,162500,615599355,2315,2315,2315,2315,0
|
|
20231127,162400,615599355,2315,2315,2315,2315,0
|
|
20231127,162300,615599355,2315,2315,2315,2315,0
|
|
20231127,162200,615599355,2315,2315,2315,2315,0
|
|
20231127,162100,615599355,2315,2315,2315,2315,0
|
|
20231127,162000,615599355,2315,2315,2315,2315,0
|
|
20231127,161900,615599355,2315,2315,2315,2315,0
|
|
20231127,161800,615599355,2315,2315,2315,2315,0
|
|
20231127,161700,615599355,2315,2315,2315,2315,0
|
|
20231127,161600,615599355,2315,2315,2315,2315,0
|
|
20231127,161500,615599355,2315,2315,2315,2315,0
|
|
20231127,161400,615599355,2315,2315,2315,2315,0
|
|
20231127,161300,615599355,2315,2315,2315,2315,0
|
|
20231127,161200,615599355,2315,2315,2315,2315,0
|
|
20231127,161100,615599355,2315,2315,2315,2315,0
|
|
20231127,161000,615599355,2315,2315,2315,2315,0
|
|
20231127,160900,615599355,2315,2315,2315,2315,0
|
|
20231127,160800,615599355,2315,2315,2315,2315,0
|
|
20231127,160700,615599355,2315,2315,2315,2315,6285
|
|
20231127,160600,615599355,2315,2315,2315,2315,0
|
|
20231127,160500,615599355,2315,2315,2315,2315,0
|
|
20231127,160400,615599355,2315,2315,2315,2315,0
|
|
20231127,160300,615599355,2315,2315,2315,2315,0
|
|
20231127,160200,615599355,2315,2315,2315,2315,0
|
|
20231127,160100,615599355,2315,2315,2315,2315,0
|
|
20231127,160000,615599355,2315,2315,2315,2315,0
|
|
20231127,155900,615599355,2315,2315,2315,2315,0
|
|
20231127,155800,615599355,2315,2315,2315,2315,0
|
|
20231127,155700,615599355,2315,2315,2315,2315,0
|
|
20231127,155600,615599355,2315,2315,2315,2315,0
|
|
20231127,155500,615599355,2315,2315,2315,2315,0
|
|
20231127,155400,615599355,2315,2315,2315,2315,0
|
|
20231127,155300,615599355,2315,2315,2315,2315,0
|
|
20231127,155200,615599355,2315,2315,2315,2315,0
|
|
20231127,155100,615599355,2315,2315,2315,2315,0
|
|
20231127,155000,615599355,2315,2315,2315,2315,0
|
|
20231127,154900,615599355,2315,2315,2315,2315,0
|
|
20231127,154800,615599355,2315,2315,2315,2315,0
|
|
20231127,154700,615599355,2315,2315,2315,2315,0
|
|
20231127,154600,615599355,2315,2315,2315,2315,0
|
|
20231127,154500,615599355,2315,2315,2315,2315,0
|
|
20231127,154400,615599355,2315,2315,2315,2315,0
|
|
20231127,154300,615599355,2315,2315,2315,2315,0
|
|
20231127,154200,615599355,2315,2315,2315,2315,0
|
|
20231127,154100,615599355,2315,2315,2315,2315,0
|
|
20231127,154000,615599355,2315,2315,2315,2315,0
|
|
20231127,153900,615599355,2315,2315,2315,2315,0
|
|
20231127,153800,615599355,2315,2315,2315,2315,0
|
|
20231127,153700,615599355,2315,2315,2315,2315,6285
|
|
20231127,153600,615599355,2315,2315,2315,2315,0
|
|
20231127,153500,615599355,2315,2315,2315,2315,0
|
|
20231127,153400,615599355,2315,2315,2315,2315,0
|
|
20231127,153300,615599355,2315,2315,2315,2315,0
|
|
20231127,153200,615599355,2315,2315,2315,2315,0
|
|
20231127,153100,615599355,2315,2315,2315,2315,0
|
|
20231127,153000,615599355,2315,2315,2315,2315,6285
|
|
20231127,152900,601049580,2320,2320,2320,2320,0
|
|
20231127,152800,601049580,2320,2320,2320,2320,0
|
|
20231127,152700,601049580,2320,2320,2320,2320,0
|
|
20231127,152600,601049580,2320,2320,2320,2320,0
|
|
20231127,152500,601049580,2320,2320,2320,2320,0
|
|
20231127,152400,601049580,2320,2320,2320,2320,0
|
|
20231127,152300,601049580,2320,2320,2320,2320,0
|
|
20231127,152200,601049580,2320,2320,2320,2320,0
|
|
20231127,152100,601049580,2320,2320,2320,2320,0
|
|
20231127,152000,601049580,2320,2320,2320,2320,0
|
|
20231127,151900,601049580,2320,2310,2320,2310,3880
|
|
20231127,151800,592074145,2310,2305,2315,2305,158
|
|
20231127,151700,591709735,2305,2315,2315,2305,305
|
|
20231127,151600,591006235,2315,2315,2315,2315,43
|
|
20231127,151500,590906690,2315,2315,2315,2315,0
|
|
20231127,151400,590906690,2315,2315,2315,2315,14
|
|
20231127,151300,590874280,2315,2315,2315,2315,131
|
|
20231127,151200,590571015,2315,2300,2315,2300,6017
|
|
20231127,151100,576706385,2295,2295,2295,2295,220
|
|
20231127,151000,576201485,2295,2300,2300,2295,3501
|
|
20231127,150900,568159060,2300,2300,2300,2300,1517
|
|
20231127,150800,564669960,2300,2300,2300,2300,368
|
|
20231127,150700,563823560,2300,2300,2300,2300,100
|
|
20231127,150600,563593560,2295,2305,2305,2295,2732
|
|
20231127,150500,557323120,2300,2295,2300,2295,1144
|
|
20231127,150400,554697590,2295,2300,2300,2295,1794
|
|
20231127,150300,550577470,2305,2300,2305,2300,2813
|
|
20231127,150200,544107550,2305,2305,2305,2305,76
|
|
20231127,150100,543932370,2305,2300,2305,2300,115
|
|
20231127,150000,543667765,2300,2300,2300,2300,763
|
|
20231127,145900,541912865,2310,2310,2310,2310,16
|
|
20231127,145800,541875905,2310,2310,2310,2310,22
|
|
20231127,145700,541825085,2310,2310,2310,2305,117
|
|
20231127,145600,541555380,2305,2305,2305,2305,34
|
|
20231127,145500,541477010,2305,2305,2305,2305,101
|
|
20231127,145400,541244205,2310,2310,2310,2310,0
|
|
20231127,145300,541244205,2310,2310,2310,2310,49
|
|
20231127,145200,541131015,2310,2310,2310,2310,0
|
|
20231127,145100,541131015,2310,2310,2310,2310,30
|
|
20231127,145000,541061715,2305,2310,2310,2305,327
|
|
20231127,144900,540307975,2310,2310,2310,2310,1
|
|
20231127,144800,540305665,2310,2310,2310,2310,17
|
|
20231127,144700,540266395,2310,2310,2310,2310,0
|
|
20231127,144600,540266395,2310,2310,2310,2310,0
|
|
20231127,144500,540266395,2310,2310,2310,2310,0
|
|
20231127,144400,540266395,2310,2310,2310,2310,0
|
|
20231127,144300,540266395,2310,2310,2310,2305,1102
|
|
20231127,144200,537720780,2305,2305,2305,2305,0
|
|
20231127,144100,537720780,2305,2305,2305,2305,673
|
|
20231127,144000,536169515,2305,2310,2310,2305,1166
|
|
20231127,143900,533481875,2310,2310,2310,2310,110
|
|
20231127,143800,533227775,2310,2320,2320,2310,102
|
|
20231127,143700,532992135,2320,2320,2320,2320,0
|
|
20231127,143600,532992135,2320,2320,2320,2320,0
|
|
20231127,143500,532992135,2320,2320,2320,2320,33
|
|
20231127,143400,532915575,2320,2320,2320,2310,209
|
|
20231127,143300,532431695,2320,2320,2320,2320,196
|
|
20231127,143200,531976975,2320,2320,2320,2310,2108
|
|
20231127,143100,527106415,2310,2320,2320,2305,3544
|
|
20231127,143000,518918805,2315,2310,2315,2310,222
|
|
20231127,142900,518405085,2310,2310,2310,2310,1000
|
|
20231127,142800,516095085,2315,2315,2315,2315,9
|
|
20231127,142700,516074250,2315,2315,2315,2315,1850
|
|
20231127,142600,511791500,2315,2315,2315,2315,178
|
|
20231127,142500,511379430,2320,2315,2320,2310,292
|
|
20231127,142400,510702705,2315,2315,2320,2315,14
|
|
20231127,142300,510670290,2310,2305,2310,2305,107
|
|
20231127,142200,510423170,2305,2305,2305,2300,3419
|
|
20231127,142100,502554190,2310,2300,2310,2300,644
|
|
20231127,142000,501069925,2300,2310,2310,2300,3690
|
|
20231127,141900,492577810,2320,2310,2320,2310,29
|
|
20231127,141800,492510665,2305,2305,2305,2305,250
|
|
20231127,141700,491934415,2310,2320,2320,2310,2182
|
|
20231127,141600,486893645,2315,2310,2320,2310,991
|
|
20231127,141500,484604280,2310,2310,2320,2310,5334
|
|
20231127,141400,472280060,2310,2315,2320,2310,4472
|
|
20231127,141300,461943150,2325,2315,2325,2310,1962
|
|
20231127,141200,457397370,2320,2315,2325,2310,1875
|
|
20231127,141100,453054150,2315,2340,2345,2315,19935
|
|
20231127,141000,406624810,2325,2390,2395,2320,42899
|
|
20231127,140900,305442600,2385,2285,2390,2285,52946
|
|
20231127,140800,181626025,2285,2270,2285,2270,11013
|
|
20231127,140700,156550575,2270,2270,2270,2270,0
|
|
20231127,140600,156550575,2270,2270,2270,2270,500
|
|
20231127,140500,155415575,2270,2270,2270,2270,0
|
|
20231127,140400,155415575,2270,2270,2270,2270,0
|
|
20231127,140300,155415575,2270,2270,2270,2270,0
|
|
20231127,140200,155415575,2270,2270,2270,2270,1
|
|
20231127,140100,155413305,2265,2265,2265,2265,10
|
|
20231127,140000,155390655,2270,2270,2270,2270,0
|
|
20231127,135900,155390655,2270,2270,2270,2270,0
|
|
20231127,135800,155390655,2270,2270,2270,2270,0
|
|
20231127,135700,155390655,2270,2270,2270,2270,0
|
|
20231127,135600,155390655,2270,2270,2270,2270,0
|
|
20231127,135500,155390655,2270,2270,2270,2270,0
|
|
20231127,135400,155390655,2270,2270,2270,2270,0
|
|
20231127,135300,155390655,2270,2270,2270,2270,50
|
|
20231127,135200,155277155,2270,2270,2270,2270,0
|
|
20231127,135100,155277155,2270,2270,2270,2270,0
|
|
20231127,135000,155277155,2270,2270,2270,2270,0
|
|
20231127,134900,155277155,2270,2270,2270,2270,0
|
|
20231127,134800,155277155,2270,2265,2270,2265,9
|
|
20231127,134700,155256735,2270,2270,2270,2270,0
|
|
20231127,134600,155256735,2270,2270,2270,2270,0
|
|
20231127,134500,155256735,2270,2270,2270,2270,0
|
|
20231127,134400,155256735,2270,2270,2270,2270,94
|
|
20231127,134300,155043355,2270,2270,2270,2270,0
|
|
20231127,134200,155043355,2270,2270,2270,2270,10
|
|
20231127,134100,155020655,2270,2270,2270,2270,0
|
|
20231127,134000,155020655,2270,2270,2270,2270,0
|
|
20231127,133900,155020655,2270,2265,2270,2265,56
|
|
20231127,133800,154893810,2270,2270,2270,2270,0
|
|
20231127,133700,154893810,2270,2270,2270,2270,0
|
|
20231127,133600,154893810,2270,2270,2270,2270,0
|
|
20231127,133500,154893810,2270,2270,2270,2270,0
|
|
20231127,133400,154893810,2270,2270,2270,2270,0
|
|
20231127,133300,154893810,2270,2270,2270,2270,0
|
|
20231127,133200,154893810,2270,2270,2270,2270,0
|
|
20231127,133100,154893810,2270,2270,2270,2270,0
|
|
20231127,133000,154893810,2270,2270,2270,2270,0
|
|
20231127,132900,154893810,2270,2270,2270,2270,0
|
|
20231127,132800,154893810,2270,2270,2270,2270,0
|
|
20231127,132700,154893810,2270,2270,2270,2270,0
|
|
20231127,132600,154893810,2270,2270,2270,2270,0
|
|
20231127,132500,154893810,2270,2270,2270,2270,0
|
|
20231127,132400,154893810,2270,2270,2270,2270,0
|
|
20231127,132300,154893810,2270,2270,2270,2270,1
|
|
20231127,132200,154891540,2270,2270,2270,2270,0
|
|
20231127,132100,154891540,2270,2270,2270,2270,30
|
|
20231127,132000,154823440,2270,2270,2270,2270,1
|
|
20231127,131900,154821170,2270,2270,2270,2270,0
|
|
20231127,131800,154821170,2270,2270,2270,2270,0
|
|
20231127,131700,154821170,2270,2270,2270,2270,0
|
|
20231127,131600,154821170,2270,2270,2270,2270,0
|
|
20231127,131500,154821170,2270,2260,2270,2255,701
|
|
20231127,131400,153238405,2270,2270,2270,2270,0
|
|
20231127,131300,153238405,2270,2265,2270,2265,160
|
|
20231127,131200,152876000,2260,2260,2260,2260,10
|
|
20231127,131100,152853400,2270,2270,2270,2270,0
|
|
20231127,131000,152853400,2270,2270,2270,2270,0
|
|
20231127,130900,152853400,2270,2270,2270,2270,0
|
|
20231127,130800,152853400,2270,2270,2270,2270,0
|
|
20231127,130700,152853400,2270,2270,2270,2270,0
|
|
20231127,130600,152853400,2270,2270,2270,2270,0
|
|
20231127,130500,152853400,2270,2270,2270,2270,0
|
|
20231127,130400,152853400,2270,2270,2270,2270,0
|
|
20231127,130300,152853400,2270,2270,2270,2270,0
|
|
20231127,130200,152853400,2270,2270,2270,2270,0
|
|
20231127,130100,152853400,2270,2270,2270,2270,0
|
|
20231127,130000,152853400,2270,2270,2270,2270,10
|
|
20231127,125900,152830700,2270,2270,2270,2270,0
|
|
20231127,125800,152830700,2270,2270,2270,2270,2
|
|
20231127,125700,152826160,2270,2270,2270,2270,5
|
|
20231127,125600,152814810,2270,2270,2270,2270,0
|
|
20231127,125500,152814810,2270,2270,2270,2270,0
|
|
20231127,125400,152814810,2270,2260,2270,2260,45
|
|
20231127,125300,152713100,2270,2270,2270,2270,0
|
|
20231127,125200,152713100,2270,2270,2270,2270,0
|
|
20231127,125100,152713100,2270,2270,2270,2270,0
|
|
20231127,125000,152713100,2270,2270,2270,2270,0
|
|
20231127,124900,152713100,2270,2270,2270,2270,0
|
|
20231127,124800,152713100,2270,2270,2270,2270,1
|
|
20231127,124700,152710830,2260,2260,2260,2260,8
|
|
20231127,124600,152692750,2270,2260,2270,2260,31
|
|
20231127,124500,152622580,2260,2260,2260,2260,200
|
|
20231127,124400,152170580,2270,2270,2270,2270,1
|
|
20231127,124300,152168310,2260,2260,2260,2260,3583
|
|
20231127,124200,144070730,2270,2270,2270,2270,1
|
|
20231127,124100,144068460,2265,2265,2265,2265,10
|
|
20231127,124000,144045810,2270,2270,2270,2270,0
|
|
20231127,123900,144045810,2270,2270,2270,2270,0
|
|
20231127,123800,144045810,2270,2270,2270,2270,0
|
|
20231127,123700,144045810,2270,2270,2270,2270,1
|
|
20231127,123600,144043540,2260,2260,2260,2260,300
|
|
20231127,123500,143365540,2270,2270,2270,2270,0
|
|
20231127,123400,143365540,2270,2270,2270,2270,445
|
|
20231127,123300,142355390,2270,2270,2270,2270,0
|
|
20231127,123200,142355390,2270,2270,2270,2270,0
|
|
20231127,123100,142355390,2270,2270,2270,2270,1
|
|
20231127,123000,142353120,2260,2260,2260,2260,0
|
|
20231127,122900,142353120,2260,2260,2260,2260,1
|
|
20231127,122800,142350860,2270,2270,2270,2270,0
|
|
20231127,122700,142350860,2270,2270,2270,2270,1
|
|
20231127,122600,142348590,2260,2260,2260,2260,10210
|
|
20231127,122500,119273990,2260,2260,2260,2260,2000
|
|
20231127,122400,114753990,2270,2270,2270,2270,1
|
|
20231127,122300,114751720,2260,2260,2265,2260,3406
|
|
20231127,122200,107054135,2265,2265,2265,2265,4615
|
|
20231127,122100,96601160,2265,2265,2265,2265,33
|
|
20231127,122000,96526415,2270,2270,2270,2270,0
|
|
20231127,121900,96526415,2270,2270,2270,2270,0
|
|
20231127,121800,96526415,2270,2270,2270,2270,50
|
|
20231127,121700,96412915,2270,2270,2270,2270,5
|
|
20231127,121600,96401565,2270,2270,2270,2270,0
|
|
20231127,121500,96401565,2270,2270,2270,2270,0
|
|
20231127,121400,96401565,2270,2270,2270,2270,1
|
|
20231127,121300,96399295,2265,2270,2270,2265,41
|
|
20231127,121200,96306425,2265,2265,2265,2265,1700
|
|
20231127,121100,92455925,2270,2270,2270,2270,0
|
|
20231127,121000,92455925,2270,2270,2270,2270,0
|
|
20231127,120900,92455925,2270,2270,2270,2270,0
|
|
20231127,120800,92455925,2270,2270,2270,2270,0
|
|
20231127,120700,92455925,2270,2270,2270,2270,0
|
|
20231127,120600,92455925,2270,2270,2270,2270,0
|
|
20231127,120500,92455925,2270,2270,2270,2270,0
|
|
20231127,120400,92455925,2270,2270,2270,2270,0
|
|
20231127,120300,92455925,2270,2270,2270,2270,0
|
|
20231127,120200,92455925,2270,2270,2270,2270,0
|
|
20231127,120100,92455925,2270,2270,2270,2270,0
|
|
20231127,120000,92455925,2270,2270,2270,2270,1186
|
|
20231127,115900,89763705,2270,2270,2270,2270,0
|
|
20231127,115800,89763705,2270,2270,2270,2270,0
|
|
20231127,115700,89763705,2270,2270,2270,2270,0
|
|
20231127,115600,89763705,2270,2270,2270,2270,1
|
|
20231127,115500,89761435,2265,2265,2265,2265,0
|
|
20231127,115400,89761435,2265,2265,2265,2265,0
|
|
20231127,115300,89761435,2265,2265,2265,2265,0
|
|
20231127,115200,89761435,2265,2270,2270,2265,2049
|
|
20231127,115100,85120445,2265,2265,2270,2265,3713
|
|
20231127,115000,76707500,2275,2275,2275,2275,0
|
|
20231127,114900,76707500,2275,2265,2275,2265,2001
|
|
20231127,114800,72175225,2275,2275,2275,2275,0
|
|
20231127,114700,72175225,2275,2275,2275,2275,0
|
|
20231127,114600,72175225,2275,2275,2275,2275,0
|
|
20231127,114500,72175225,2275,2275,2275,2275,0
|
|
20231127,114400,72175225,2275,2275,2275,2275,0
|
|
20231127,114300,72175225,2275,2275,2275,2275,2
|
|
20231127,114200,72170675,2275,2275,2275,2275,0
|
|
20231127,114100,72170675,2275,2275,2275,2275,0
|
|
20231127,114000,72170675,2275,2275,2275,2275,1112
|
|
20231127,113900,69640875,2275,2265,2275,2265,2
|
|
20231127,113800,69636335,2280,2280,2280,2280,0
|
|
20231127,113700,69636335,2280,2280,2280,2280,0
|
|
20231127,113600,69636335,2280,2270,2280,2270,5710
|
|
20231127,113500,56674625,2270,2270,2270,2270,401
|
|
20231127,113400,55764355,2270,2275,2275,2265,5936
|
|
20231127,113300,42295895,2275,2275,2275,2275,1
|
|
20231127,113200,42293620,2280,2280,2280,2280,16
|
|
20231127,113100,42257140,2275,2275,2275,2275,261
|
|
20231127,113000,41663365,2275,2275,2275,2275,14
|
|
20231127,112900,41631515,2275,2275,2275,2275,11
|
|
20231127,112800,41606490,2280,2280,2280,2280,0
|
|
20231127,112700,41606490,2280,2280,2280,2275,21
|
|
20231127,112600,41558705,2275,2275,2275,2275,0
|
|
20231127,112500,41558705,2275,2275,2275,2275,0
|
|
20231127,112400,41558705,2275,2275,2275,2275,14
|
|
20231127,112300,41526855,2275,2275,2275,2275,10
|
|
20231127,112200,41504105,2280,2280,2280,2280,1
|
|
20231127,112100,41501825,2275,2275,2275,2275,19
|
|
20231127,112000,41458600,2280,2280,2280,2280,28
|
|
20231127,111900,41394760,2280,2280,2280,2280,20
|
|
20231127,111800,41349160,2280,2280,2280,2280,0
|
|
20231127,111700,41349160,2280,2280,2280,2280,0
|
|
20231127,111600,41349160,2280,2280,2280,2280,0
|
|
20231127,111500,41349160,2280,2280,2280,2280,0
|
|
20231127,111400,41349160,2280,2280,2280,2280,0
|
|
20231127,111300,41349160,2280,2280,2280,2280,0
|
|
20231127,111200,41349160,2280,2280,2280,2280,0
|
|
20231127,111100,41349160,2280,2280,2280,2280,0
|
|
20231127,111000,41349160,2280,2280,2280,2280,0
|
|
20231127,110900,41349160,2280,2280,2280,2280,10
|
|
20231127,110800,41326360,2280,2280,2280,2280,0
|
|
20231127,110700,41326360,2280,2280,2280,2280,6
|
|
20231127,110600,41312680,2280,2280,2280,2280,0
|
|
20231127,110500,41312680,2280,2280,2280,2280,0
|
|
20231127,110400,41312680,2280,2280,2280,2280,1
|
|
20231127,110300,41310400,2285,2280,2285,2280,2
|
|
20231127,110200,41305835,2280,2280,2280,2280,31
|
|
20231127,110100,41235155,2280,2280,2280,2280,12
|
|
20231127,110000,41207795,2285,2285,2285,2285,0
|
|
20231127,105900,41207795,2285,2285,2285,2285,0
|
|
20231127,105800,41207795,2285,2285,2285,2285,0
|
|
20231127,105700,41207795,2285,2285,2285,2285,1
|
|
20231127,105600,41205510,2285,2285,2285,2285,0
|
|
20231127,105500,41205510,2285,2285,2285,2285,1
|
|
20231127,105400,41203225,2280,2280,2280,2280,0
|
|
20231127,105300,41203225,2280,2280,2280,2280,0
|
|
20231127,105200,41203225,2280,2280,2280,2280,1240
|
|
20231127,105100,38376025,2275,2275,2275,2275,0
|
|
20231127,105000,38376025,2275,2275,2275,2275,0
|
|
20231127,104900,38376025,2275,2275,2275,2275,5
|
|
20231127,104800,38364650,2280,2280,2280,2280,405
|
|
20231127,104700,37441250,2280,2280,2280,2280,0
|
|
20231127,104600,37441250,2280,2280,2280,2280,400
|
|
20231127,104500,36529250,2270,2270,2270,2270,158
|
|
20231127,104400,36170590,2270,2270,2270,2270,0
|
|
20231127,104300,36170590,2270,2270,2270,2270,500
|
|
20231127,104200,35035590,2280,2280,2280,2280,0
|
|
20231127,104100,35035590,2280,2280,2280,2280,16
|
|
20231127,104000,34999110,2275,2275,2275,2275,0
|
|
20231127,103900,34999110,2275,2275,2275,2275,500
|
|
20231127,103800,33861610,2280,2280,2280,2280,343
|
|
20231127,103700,33079570,2280,2280,2280,2280,0
|
|
20231127,103600,33079570,2280,2280,2280,2280,1
|
|
20231127,103500,33077290,2275,2280,2280,2275,4
|
|
20231127,103400,33068180,2280,2280,2280,2280,20
|
|
20231127,103300,33022580,2280,2280,2280,2280,0
|
|
20231127,103200,33022580,2280,2280,2280,2280,501
|
|
20231127,103100,31880300,2280,2280,2280,2280,0
|
|
20231127,103000,31880300,2280,2280,2280,2280,63
|
|
20231127,102900,31736660,2280,2280,2280,2280,0
|
|
20231127,102800,31736660,2280,2280,2280,2280,1
|
|
20231127,102700,31734380,2265,2265,2265,2265,0
|
|
20231127,102600,31734380,2265,2265,2265,2265,0
|
|
20231127,102500,31734380,2265,2265,2265,2265,0
|
|
20231127,102400,31734380,2265,2265,2265,2265,0
|
|
20231127,102300,31734380,2265,2265,2265,2265,83
|
|
20231127,102200,31546385,2265,2265,2265,2265,0
|
|
20231127,102100,31546385,2265,2265,2265,2265,250
|
|
20231127,102000,30980135,2265,2270,2270,2265,2270
|
|
20231127,101900,25837650,2270,2270,2270,2270,83
|
|
20231127,101800,25649240,2270,2270,2270,2270,0
|
|
20231127,101700,25649240,2270,2270,2270,2270,2100
|
|
20231127,101600,20882240,2275,2275,2275,2275,101
|
|
20231127,101500,20652465,2280,2280,2280,2280,0
|
|
20231127,101400,20652465,2280,2280,2280,2280,0
|
|
20231127,101300,20652465,2280,2280,2280,2280,200
|
|
20231127,101200,20196465,2280,2280,2280,2280,10
|
|
20231127,101100,20173665,2280,2280,2280,2280,0
|
|
20231127,101000,20173665,2280,2280,2280,2280,1
|
|
20231127,100900,20171385,2280,2280,2280,2280,1
|
|
20231127,100800,20169105,2275,2275,2275,2275,5
|
|
20231127,100700,20157730,2275,2275,2275,2275,0
|
|
20231127,100600,20157730,2275,2275,2275,2275,148
|
|
20231127,100500,19821030,2275,2275,2275,2275,0
|
|
20231127,100400,19821030,2275,2275,2275,2275,0
|
|
20231127,100300,19821030,2275,2275,2275,2275,10
|
|
20231127,100200,19798280,2275,2270,2275,2270,221
|
|
20231127,100100,19296605,2275,2270,2275,2270,51
|
|
20231127,100000,19180830,2270,2270,2270,2270,50
|
|
20231127,095900,19067330,2275,2275,2275,2275,1
|
|
20231127,095800,19065055,2265,2270,2275,2265,1123
|
|
20231127,095700,16521250,2270,2270,2270,2270,759
|
|
20231127,095600,14798320,2270,2275,2275,2270,101
|
|
20231127,095500,14569045,2270,2270,2270,2270,0
|
|
20231127,095400,14569045,2270,2270,2270,2270,0
|
|
20231127,095300,14569045,2270,2270,2270,2270,100
|
|
20231127,095200,14342045,2275,2275,2275,2275,50
|
|
20231127,095100,14228295,2275,2275,2275,2275,0
|
|
20231127,095000,14228295,2275,2275,2275,2275,1
|
|
20231127,094900,14226020,2275,2275,2275,2275,20
|
|
20231127,094800,14180520,2275,2275,2275,2275,0
|
|
20231127,094700,14180520,2275,2275,2275,2275,0
|
|
20231127,094600,14180520,2275,2275,2275,2275,0
|
|
20231127,094500,14180520,2275,2275,2275,2275,0
|
|
20231127,094400,14180520,2275,2275,2275,2275,0
|
|
20231127,094300,14180520,2275,2275,2275,2275,0
|
|
20231127,094200,14180520,2275,2275,2275,2275,2
|
|
20231127,094100,14175970,2270,2275,2275,2270,166
|
|
20231127,094000,13798820,2275,2275,2275,2275,6
|
|
20231127,093900,13785170,2275,2270,2275,2270,102
|
|
20231127,093800,13553125,2275,2275,2275,2275,11
|
|
20231127,093700,13528100,2275,2275,2275,2275,0
|
|
20231127,093600,13528100,2275,2275,2275,2275,15
|
|
20231127,093500,13493975,2275,2275,2275,2275,0
|
|
20231127,093400,13493975,2275,2275,2275,2275,5
|
|
20231127,093300,13482600,2275,2275,2275,2275,0
|
|
20231127,093200,13482600,2275,2275,2275,2275,10
|
|
20231127,093100,13459850,2275,2275,2275,2275,12
|
|
20231127,093000,13432550,2280,2280,2280,2280,0
|
|
20231127,092900,13432550,2280,2280,2280,2280,0
|
|
20231127,092800,13432550,2280,2280,2280,2280,0
|
|
20231127,092700,13432550,2280,2280,2280,2280,0
|
|
20231127,092600,13432550,2280,2280,2280,2280,0
|
|
20231127,092500,13432550,2280,2280,2280,2280,6
|
|
20231127,092400,13418870,2270,2270,2270,2270,0
|
|
20231127,092300,13418870,2270,2270,2270,2270,332
|
|
20231127,092200,12665230,2270,2270,2270,2270,101
|
|
20231127,092100,12435960,2280,2280,2280,2280,0
|
|
20231127,092000,12435960,2280,2280,2280,2280,0
|
|
20231127,091900,12435960,2280,2270,2280,2270,202
|
|
20231127,091800,11977410,2270,2270,2270,2270,5
|
|
20231127,091700,11966060,2270,2270,2270,2270,0
|
|
20231127,091600,11966060,2270,2270,2270,2270,0
|
|
20231127,091500,11966060,2270,2275,2275,2270,189
|
|
20231127,091400,11537025,2275,2275,2275,2275,0
|
|
20231127,091300,11537025,2275,2280,2280,2275,2
|
|
20231127,091200,11532470,2270,2270,2270,2270,2
|
|
20231127,091100,11527930,2280,2280,2280,2280,86
|
|
20231127,091000,11331850,2285,2280,2285,2280,42
|
|
20231127,090900,11236085,2280,2280,2280,2280,1092
|
|
20231127,090800,8746325,2280,2280,2280,2280,20
|
|
20231127,090700,8700725,2280,2275,2280,2275,1853
|
|
20231127,090600,4483145,2275,2275,2275,2275,6
|
|
20231127,090500,4469495,2265,2265,2265,2265,1514
|
|
20231127,090400,1040285,2275,2275,2275,2275,1
|
|
20231127,090300,1038010,2275,2260,2275,2260,3
|
|
20231127,090200,1031215,2275,2260,2275,2255,53
|
|
20231127,090100,911610,2275,2265,2275,2265,228
|
|
20231127,090000,392940,2270,2275,2275,2270,173
|