639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,193600,249300580,2290,2290,2290,2290,1204
|
|
20231128,193500,249300580,2290,2290,2290,2290,0
|
|
20231128,193400,249300580,2290,2290,2290,2290,0
|
|
20231128,193300,249300580,2290,2290,2290,2290,0
|
|
20231128,193200,249300580,2290,2290,2290,2290,0
|
|
20231128,193100,249300580,2290,2290,2290,2290,0
|
|
20231128,193000,249300580,2290,2290,2290,2290,0
|
|
20231128,192900,249300580,2290,2290,2290,2290,0
|
|
20231128,192800,249300580,2290,2290,2290,2290,0
|
|
20231128,192700,249300580,2290,2290,2290,2290,0
|
|
20231128,192600,249300580,2290,2290,2290,2290,0
|
|
20231128,192500,249300580,2290,2290,2290,2290,0
|
|
20231128,192400,249300580,2290,2290,2290,2290,0
|
|
20231128,192300,249300580,2290,2290,2290,2290,0
|
|
20231128,192200,249300580,2290,2290,2290,2290,0
|
|
20231128,192100,249300580,2290,2290,2290,2290,0
|
|
20231128,192000,249300580,2290,2290,2290,2290,0
|
|
20231128,191900,249300580,2290,2290,2290,2290,0
|
|
20231128,191800,249300580,2290,2290,2290,2290,0
|
|
20231128,191700,249300580,2290,2290,2290,2290,0
|
|
20231128,191600,249300580,2290,2290,2290,2290,0
|
|
20231128,191500,249300580,2290,2290,2290,2290,0
|
|
20231128,191400,249300580,2290,2290,2290,2290,0
|
|
20231128,191300,249300580,2290,2290,2290,2290,0
|
|
20231128,191200,249300580,2290,2290,2290,2290,0
|
|
20231128,191100,249300580,2290,2290,2290,2290,0
|
|
20231128,191000,249300580,2290,2290,2290,2290,0
|
|
20231128,190900,249300580,2290,2290,2290,2290,0
|
|
20231128,190800,249300580,2290,2290,2290,2290,0
|
|
20231128,190700,249300580,2290,2290,2290,2290,0
|
|
20231128,190600,249300580,2290,2290,2290,2290,1204
|
|
20231128,190500,249300580,2290,2290,2290,2290,0
|
|
20231128,190400,249300580,2290,2290,2290,2290,0
|
|
20231128,190300,249300580,2290,2290,2290,2290,0
|
|
20231128,190200,249300580,2290,2290,2290,2290,0
|
|
20231128,190100,249300580,2290,2290,2290,2290,0
|
|
20231128,190000,249300580,2290,2290,2290,2290,0
|
|
20231128,185900,249300580,2290,2290,2290,2290,0
|
|
20231128,185800,249300580,2290,2290,2290,2290,0
|
|
20231128,185700,249300580,2290,2290,2290,2290,0
|
|
20231128,185600,249300580,2290,2290,2290,2290,0
|
|
20231128,185500,249300580,2290,2290,2290,2290,0
|
|
20231128,185400,249300580,2290,2290,2290,2290,0
|
|
20231128,185300,249300580,2290,2290,2290,2290,0
|
|
20231128,185200,249300580,2290,2290,2290,2290,0
|
|
20231128,185100,249300580,2290,2290,2290,2290,0
|
|
20231128,185000,249300580,2290,2290,2290,2290,0
|
|
20231128,184900,249300580,2290,2290,2290,2290,0
|
|
20231128,184800,249300580,2290,2290,2290,2290,0
|
|
20231128,184700,249300580,2290,2290,2290,2290,0
|
|
20231128,184600,249300580,2290,2290,2290,2290,0
|
|
20231128,184500,249300580,2290,2290,2290,2290,0
|
|
20231128,184400,249300580,2290,2290,2290,2290,0
|
|
20231128,184300,249300580,2290,2290,2290,2290,0
|
|
20231128,184200,249300580,2290,2290,2290,2290,0
|
|
20231128,184100,249300580,2290,2290,2290,2290,0
|
|
20231128,184000,249300580,2290,2290,2290,2290,0
|
|
20231128,183900,249300580,2290,2290,2290,2290,0
|
|
20231128,183800,249300580,2290,2290,2290,2290,0
|
|
20231128,183700,249300580,2290,2290,2290,2290,0
|
|
20231128,183600,249300580,2290,2290,2290,2290,1204
|
|
20231128,183500,249300580,2290,2290,2290,2290,0
|
|
20231128,183400,249300580,2290,2290,2290,2290,0
|
|
20231128,183300,249300580,2290,2290,2290,2290,0
|
|
20231128,183200,249300580,2290,2290,2290,2290,0
|
|
20231128,183100,249300580,2290,2290,2290,2290,0
|
|
20231128,183000,249300580,2290,2290,2290,2290,0
|
|
20231128,182900,249300580,2290,2290,2290,2290,0
|
|
20231128,182800,249300580,2290,2290,2290,2290,0
|
|
20231128,182700,249300580,2290,2290,2290,2290,0
|
|
20231128,182600,249300580,2290,2290,2290,2290,0
|
|
20231128,182500,249300580,2290,2290,2290,2290,0
|
|
20231128,182400,249300580,2290,2290,2290,2290,0
|
|
20231128,182300,249300580,2290,2290,2290,2290,0
|
|
20231128,182200,249300580,2290,2290,2290,2290,0
|
|
20231128,182100,249300580,2290,2290,2290,2290,0
|
|
20231128,182000,249300580,2290,2290,2290,2290,0
|
|
20231128,181900,249300580,2290,2290,2290,2290,0
|
|
20231128,181800,249300580,2290,2290,2290,2290,0
|
|
20231128,181700,249300580,2290,2290,2290,2290,0
|
|
20231128,181600,249300580,2290,2290,2290,2290,0
|
|
20231128,181500,249300580,2290,2290,2290,2290,0
|
|
20231128,181400,249300580,2290,2290,2290,2290,0
|
|
20231128,181300,249300580,2290,2290,2290,2290,0
|
|
20231128,181200,249300580,2290,2290,2290,2290,0
|
|
20231128,181100,249300580,2290,2290,2290,2290,0
|
|
20231128,181000,249300580,2290,2290,2290,2290,0
|
|
20231128,180900,249300580,2290,2290,2290,2290,0
|
|
20231128,180800,249300580,2290,2290,2290,2290,0
|
|
20231128,180700,249300580,2290,2290,2290,2290,0
|
|
20231128,180600,249300580,2290,2290,2290,2290,1204
|
|
20231128,180500,249300580,2290,2290,2290,2290,0
|
|
20231128,180400,249300580,2290,2290,2290,2290,0
|
|
20231128,180300,249300580,2290,2290,2290,2290,0
|
|
20231128,180200,249300580,2290,2290,2290,2290,0
|
|
20231128,180100,249300580,2290,2290,2290,2290,0
|
|
20231128,180000,249300580,2290,2290,2290,2290,0
|
|
20231128,175900,249300580,2290,2290,2290,2290,0
|
|
20231128,175800,249300580,2290,2290,2290,2290,0
|
|
20231128,175700,249300580,2290,2290,2290,2290,0
|
|
20231128,175600,249300580,2290,2290,2290,2290,0
|
|
20231128,175500,249300580,2290,2290,2290,2290,0
|
|
20231128,175400,249300580,2290,2290,2290,2290,0
|
|
20231128,175300,249300580,2290,2290,2290,2290,0
|
|
20231128,175200,249300580,2290,2290,2290,2290,0
|
|
20231128,175100,249300580,2290,2290,2290,2290,0
|
|
20231128,175000,249300580,2290,2290,2290,2290,0
|
|
20231128,174900,249300580,2290,2290,2290,2290,0
|
|
20231128,174800,249300580,2290,2290,2290,2290,0
|
|
20231128,174700,249300580,2290,2290,2290,2290,0
|
|
20231128,174600,249300580,2290,2290,2290,2290,0
|
|
20231128,174500,249300580,2290,2290,2290,2290,0
|
|
20231128,174400,249300580,2290,2290,2290,2290,0
|
|
20231128,174300,249300580,2290,2290,2290,2290,0
|
|
20231128,174200,249300580,2290,2290,2290,2290,0
|
|
20231128,174100,249300580,2290,2290,2290,2290,0
|
|
20231128,174000,249300580,2290,2290,2290,2290,0
|
|
20231128,173900,249300580,2290,2290,2290,2290,0
|
|
20231128,173800,249300580,2290,2290,2290,2290,0
|
|
20231128,173700,249300580,2290,2290,2290,2290,0
|
|
20231128,173600,249300580,2290,2290,2290,2290,1204
|
|
20231128,173500,249300580,2290,2290,2290,2290,0
|
|
20231128,173400,249300580,2290,2290,2290,2290,0
|
|
20231128,173300,249300580,2290,2290,2290,2290,0
|
|
20231128,173200,249300580,2290,2290,2290,2290,0
|
|
20231128,173100,249300580,2290,2290,2290,2290,0
|
|
20231128,173000,249300580,2290,2290,2290,2290,0
|
|
20231128,172900,249300580,2290,2290,2290,2290,0
|
|
20231128,172800,249300580,2290,2290,2290,2290,0
|
|
20231128,172700,249300580,2290,2290,2290,2290,0
|
|
20231128,172600,249300580,2290,2290,2290,2290,0
|
|
20231128,172500,249300580,2290,2290,2290,2290,0
|
|
20231128,172400,249300580,2290,2290,2290,2290,0
|
|
20231128,172300,249300580,2290,2290,2290,2290,0
|
|
20231128,172200,249300580,2290,2290,2290,2290,0
|
|
20231128,172100,249300580,2290,2290,2290,2290,0
|
|
20231128,172000,249300580,2290,2290,2290,2290,0
|
|
20231128,171900,249300580,2290,2290,2290,2290,0
|
|
20231128,171800,249300580,2290,2290,2290,2290,0
|
|
20231128,171700,249300580,2290,2290,2290,2290,0
|
|
20231128,171600,249300580,2290,2290,2290,2290,0
|
|
20231128,171500,249300580,2290,2290,2290,2290,0
|
|
20231128,171400,249300580,2290,2290,2290,2290,0
|
|
20231128,171300,249300580,2290,2290,2290,2290,0
|
|
20231128,171200,249300580,2290,2290,2290,2290,0
|
|
20231128,171100,249300580,2290,2290,2290,2290,0
|
|
20231128,171000,249300580,2290,2290,2290,2290,0
|
|
20231128,170900,249300580,2290,2290,2290,2290,0
|
|
20231128,170800,249300580,2290,2290,2290,2290,0
|
|
20231128,170700,249300580,2290,2290,2290,2290,0
|
|
20231128,170600,249300580,2290,2290,2290,2290,1204
|
|
20231128,170500,249300580,2290,2290,2290,2290,0
|
|
20231128,170400,249300580,2290,2290,2290,2290,0
|
|
20231128,170300,249300580,2290,2290,2290,2290,0
|
|
20231128,170200,249300580,2290,2290,2290,2290,0
|
|
20231128,170100,249300580,2290,2290,2290,2290,0
|
|
20231128,170000,249300580,2290,2290,2290,2290,0
|
|
20231128,165900,249300580,2290,2290,2290,2290,0
|
|
20231128,165800,249300580,2290,2290,2290,2290,0
|
|
20231128,165700,249300580,2290,2290,2290,2290,0
|
|
20231128,165600,249300580,2290,2290,2290,2290,0
|
|
20231128,165500,249300580,2290,2290,2290,2290,0
|
|
20231128,165400,249300580,2290,2290,2290,2290,0
|
|
20231128,165300,249300580,2290,2290,2290,2290,0
|
|
20231128,165200,249300580,2290,2290,2290,2290,0
|
|
20231128,165100,249300580,2290,2290,2290,2290,0
|
|
20231128,165000,249300580,2290,2290,2290,2290,0
|
|
20231128,164900,249300580,2290,2290,2290,2290,0
|
|
20231128,164800,249300580,2290,2290,2290,2290,0
|
|
20231128,164700,249300580,2290,2290,2290,2290,0
|
|
20231128,164600,249300580,2290,2290,2290,2290,0
|
|
20231128,164500,249300580,2290,2290,2290,2290,0
|
|
20231128,164400,249300580,2290,2290,2290,2290,0
|
|
20231128,164300,249300580,2290,2290,2290,2290,0
|
|
20231128,164200,249300580,2290,2290,2290,2290,0
|
|
20231128,164100,249300580,2290,2290,2290,2290,0
|
|
20231128,164000,249300580,2290,2290,2290,2290,0
|
|
20231128,163900,249300580,2290,2290,2290,2290,0
|
|
20231128,163800,249300580,2290,2290,2290,2290,0
|
|
20231128,163700,249300580,2290,2290,2290,2290,0
|
|
20231128,163600,249300580,2290,2290,2290,2290,1204
|
|
20231128,163500,249300580,2290,2290,2290,2290,0
|
|
20231128,163400,249300580,2290,2290,2290,2290,0
|
|
20231128,163300,249300580,2290,2290,2290,2290,0
|
|
20231128,163200,249300580,2290,2290,2290,2290,0
|
|
20231128,163100,249300580,2290,2290,2290,2290,0
|
|
20231128,163000,249300580,2290,2290,2290,2290,0
|
|
20231128,162900,249300580,2290,2290,2290,2290,0
|
|
20231128,162800,249300580,2290,2290,2290,2290,0
|
|
20231128,162700,249300580,2290,2290,2290,2290,0
|
|
20231128,162600,249300580,2290,2290,2290,2290,0
|
|
20231128,162500,249300580,2290,2290,2290,2290,0
|
|
20231128,162400,249300580,2290,2290,2290,2290,0
|
|
20231128,162300,249300580,2290,2290,2290,2290,0
|
|
20231128,162200,249300580,2290,2290,2290,2290,0
|
|
20231128,162100,249300580,2290,2290,2290,2290,0
|
|
20231128,162000,249300580,2290,2290,2290,2290,0
|
|
20231128,161900,249300580,2290,2290,2290,2290,0
|
|
20231128,161800,249300580,2290,2290,2290,2290,0
|
|
20231128,161700,249300580,2290,2290,2290,2290,0
|
|
20231128,161600,249300580,2290,2290,2290,2290,0
|
|
20231128,161500,249300580,2290,2290,2290,2290,0
|
|
20231128,161400,249300580,2290,2290,2290,2290,0
|
|
20231128,161300,249300580,2290,2290,2290,2290,0
|
|
20231128,161200,249300580,2290,2290,2290,2290,0
|
|
20231128,161100,249300580,2290,2290,2290,2290,0
|
|
20231128,161000,249300580,2290,2290,2290,2290,0
|
|
20231128,160900,249300580,2290,2290,2290,2290,0
|
|
20231128,160800,249300580,2290,2290,2290,2290,0
|
|
20231128,160700,249300580,2290,2290,2290,2290,0
|
|
20231128,160600,249300580,2290,2290,2290,2290,1204
|
|
20231128,160500,249300580,2290,2290,2290,2290,0
|
|
20231128,160400,249300580,2290,2290,2290,2290,0
|
|
20231128,160300,249300580,2290,2290,2290,2290,0
|
|
20231128,160200,249300580,2290,2290,2290,2290,0
|
|
20231128,160100,249300580,2290,2290,2290,2290,0
|
|
20231128,160000,249300580,2290,2290,2290,2290,0
|
|
20231128,155900,249300580,2290,2290,2290,2290,0
|
|
20231128,155800,249300580,2290,2290,2290,2290,0
|
|
20231128,155700,249300580,2290,2290,2290,2290,0
|
|
20231128,155600,249300580,2290,2290,2290,2290,0
|
|
20231128,155500,249300580,2290,2290,2290,2290,0
|
|
20231128,155400,249300580,2290,2290,2290,2290,0
|
|
20231128,155300,249300580,2290,2290,2290,2290,0
|
|
20231128,155200,249300580,2290,2290,2290,2290,0
|
|
20231128,155100,249300580,2290,2290,2290,2290,0
|
|
20231128,155000,249300580,2290,2290,2290,2290,0
|
|
20231128,154900,249300580,2290,2290,2290,2290,0
|
|
20231128,154800,249300580,2290,2290,2290,2290,0
|
|
20231128,154700,249300580,2290,2290,2290,2290,0
|
|
20231128,154600,249300580,2290,2290,2290,2290,0
|
|
20231128,154500,249300580,2290,2290,2290,2290,0
|
|
20231128,154400,249300580,2290,2290,2290,2290,0
|
|
20231128,154300,249300580,2290,2290,2290,2290,0
|
|
20231128,154200,249300580,2290,2290,2290,2290,0
|
|
20231128,154100,249300580,2290,2290,2290,2290,0
|
|
20231128,154000,249300580,2290,2290,2290,2290,0
|
|
20231128,153900,249300580,2290,2290,2290,2290,0
|
|
20231128,153800,249300580,2290,2290,2290,2290,0
|
|
20231128,153700,249300580,2290,2290,2290,2290,0
|
|
20231128,153600,249300580,2290,2290,2290,2290,1204
|
|
20231128,153500,249300580,2290,2290,2290,2290,0
|
|
20231128,153400,249300580,2290,2290,2290,2290,0
|
|
20231128,153300,249300580,2290,2290,2290,2290,0
|
|
20231128,153200,249300580,2290,2290,2290,2290,0
|
|
20231128,153100,249300580,2290,2290,2290,2290,0
|
|
20231128,153000,249300580,2290,2290,2290,2290,1204
|
|
20231128,152900,246543420,2290,2290,2290,2290,0
|
|
20231128,152800,246543420,2290,2290,2290,2290,0
|
|
20231128,152700,246543420,2290,2290,2290,2290,0
|
|
20231128,152600,246543420,2290,2290,2290,2290,0
|
|
20231128,152500,246543420,2290,2290,2290,2290,0
|
|
20231128,152400,246543420,2290,2290,2290,2290,0
|
|
20231128,152300,246543420,2290,2290,2290,2290,0
|
|
20231128,152200,246543420,2290,2290,2290,2290,0
|
|
20231128,152100,246543420,2290,2290,2290,2290,0
|
|
20231128,152000,246543420,2290,2290,2290,2290,0
|
|
20231128,151900,246543420,2290,2290,2290,2290,1000
|
|
20231128,151800,244253420,2295,2295,2295,2295,0
|
|
20231128,151700,244253420,2295,2290,2295,2290,1438
|
|
20231128,151600,240960370,2295,2295,2295,2295,0
|
|
20231128,151500,240960370,2295,2295,2295,2295,0
|
|
20231128,151400,240960370,2295,2295,2295,2295,1
|
|
20231128,151300,240958075,2295,2295,2295,2295,217
|
|
20231128,151200,240460060,2295,2295,2295,2295,0
|
|
20231128,151100,240460060,2295,2295,2295,2295,1
|
|
20231128,151000,240457765,2290,2290,2290,2290,52
|
|
20231128,150900,240338685,2295,2295,2295,2295,0
|
|
20231128,150800,240338685,2295,2295,2295,2295,0
|
|
20231128,150700,240338685,2295,2295,2295,2295,1
|
|
20231128,150600,240336390,2290,2290,2290,2290,0
|
|
20231128,150500,240336390,2290,2290,2290,2290,315
|
|
20231128,150400,239615040,2295,2295,2295,2295,0
|
|
20231128,150300,239615040,2295,2295,2295,2295,0
|
|
20231128,150200,239615040,2295,2295,2295,2295,0
|
|
20231128,150100,239615040,2295,2295,2295,2295,0
|
|
20231128,150000,239615040,2295,2290,2295,2290,8000
|
|
20231128,145900,221295035,2295,2295,2295,2295,0
|
|
20231128,145800,221295035,2295,2295,2295,2295,43
|
|
20231128,145700,221196350,2295,2295,2295,2295,3
|
|
20231128,145600,221189465,2295,2295,2295,2295,0
|
|
20231128,145500,221189465,2295,2295,2295,2295,43
|
|
20231128,145400,221090780,2295,2295,2295,2295,0
|
|
20231128,145300,221090780,2295,2295,2295,2295,0
|
|
20231128,145200,221090780,2295,2295,2295,2295,0
|
|
20231128,145100,221090780,2295,2295,2295,2295,0
|
|
20231128,145000,221090780,2295,2295,2295,2295,45
|
|
20231128,144900,220987505,2295,2295,2295,2295,101
|
|
20231128,144800,220755710,2295,2290,2295,2290,51
|
|
20231128,144700,220638915,2295,2295,2295,2295,0
|
|
20231128,144600,220638915,2295,2295,2295,2295,20
|
|
20231128,144500,220593015,2295,2295,2295,2295,12
|
|
20231128,144400,220565475,2295,2295,2295,2295,657
|
|
20231128,144300,219057660,2300,2300,2300,2300,0
|
|
20231128,144200,219057660,2300,2300,2300,2300,0
|
|
20231128,144100,219057660,2300,2295,2300,2295,992
|
|
20231128,144000,216781010,2300,2300,2300,2300,1
|
|
20231128,143900,216778710,2295,2295,2300,2295,1036
|
|
20231128,143800,214401085,2300,2300,2300,2300,0
|
|
20231128,143700,214401085,2300,2300,2300,2300,0
|
|
20231128,143600,214401085,2300,2300,2300,2300,1
|
|
20231128,143500,214398785,2295,2295,2295,2295,0
|
|
20231128,143400,214398785,2295,2295,2295,2295,42
|
|
20231128,143300,214302395,2300,2300,2300,2300,0
|
|
20231128,143200,214302395,2300,2300,2300,2300,1
|
|
20231128,143100,214300095,2295,2295,2295,2295,3561
|
|
20231128,143000,206127600,2295,2295,2295,2295,2500
|
|
20231128,142900,200390100,2300,2300,2300,2300,332
|
|
20231128,142800,199626500,2300,2300,2300,2300,0
|
|
20231128,142700,199626500,2300,2300,2300,2300,0
|
|
20231128,142600,199626500,2300,2300,2300,2300,0
|
|
20231128,142500,199626500,2300,2300,2300,2300,0
|
|
20231128,142400,199626500,2300,2300,2300,2300,0
|
|
20231128,142300,199626500,2300,2300,2300,2300,301
|
|
20231128,142200,198934200,2300,2300,2300,2300,0
|
|
20231128,142100,198934200,2300,2300,2300,2300,0
|
|
20231128,142000,198934200,2300,2300,2300,2300,0
|
|
20231128,141900,198934200,2300,2300,2300,2300,1576
|
|
20231128,141800,195309400,2305,2305,2305,2305,0
|
|
20231128,141700,195309400,2305,2305,2305,2305,0
|
|
20231128,141600,195309400,2305,2305,2305,2305,0
|
|
20231128,141500,195309400,2305,2305,2305,2305,0
|
|
20231128,141400,195309400,2305,2305,2305,2305,0
|
|
20231128,141300,195309400,2305,2305,2305,2305,0
|
|
20231128,141200,195309400,2305,2305,2305,2305,7
|
|
20231128,141100,195293265,2305,2305,2305,2305,0
|
|
20231128,141000,195293265,2305,2305,2305,2305,1
|
|
20231128,140900,195290960,2305,2305,2305,2305,0
|
|
20231128,140800,195290960,2305,2305,2305,2305,0
|
|
20231128,140700,195290960,2305,2305,2305,2305,0
|
|
20231128,140600,195290960,2305,2305,2305,2305,0
|
|
20231128,140500,195290960,2305,2305,2305,2305,0
|
|
20231128,140400,195290960,2305,2300,2305,2300,441
|
|
20231128,140300,194276655,2300,2300,2300,2300,0
|
|
20231128,140200,194276655,2300,2305,2305,2300,3753
|
|
20231128,140100,185644705,2305,2305,2305,2305,1884
|
|
20231128,140000,181302085,2305,2305,2305,2305,500
|
|
20231128,135900,180149585,2310,2310,2310,2310,0
|
|
20231128,135800,180149585,2310,2310,2310,2310,0
|
|
20231128,135700,180149585,2310,2305,2310,2305,402
|
|
20231128,135600,179222970,2305,2305,2305,2305,0
|
|
20231128,135500,179222970,2305,2305,2305,2305,0
|
|
20231128,135400,179222970,2305,2305,2305,2305,430
|
|
20231128,135300,178231820,2305,2305,2305,2305,1
|
|
20231128,135200,178229515,2310,2310,2310,2310,0
|
|
20231128,135100,178229515,2310,2310,2310,2310,0
|
|
20231128,135000,178229515,2310,2310,2310,2310,0
|
|
20231128,134900,178229515,2310,2310,2310,2310,0
|
|
20231128,134800,178229515,2310,2310,2310,2310,0
|
|
20231128,134700,178229515,2310,2310,2310,2310,20
|
|
20231128,134600,178183315,2310,2310,2310,2310,0
|
|
20231128,134500,178183315,2310,2310,2310,2310,130
|
|
20231128,134400,177883015,2305,2305,2305,2305,8
|
|
20231128,134300,177864575,2310,2310,2310,2310,0
|
|
20231128,134200,177864575,2310,2310,2310,2310,0
|
|
20231128,134100,177864575,2310,2310,2310,2310,0
|
|
20231128,134000,177864575,2310,2310,2310,2310,0
|
|
20231128,133900,177864575,2310,2310,2310,2310,0
|
|
20231128,133800,177864575,2310,2310,2310,2310,289
|
|
20231128,133700,177196985,2310,2310,2310,2310,500
|
|
20231128,133600,176041985,2310,2310,2310,2310,545
|
|
20231128,133500,174783035,2310,2310,2310,2310,0
|
|
20231128,133400,174783035,2310,2310,2310,2310,0
|
|
20231128,133300,174783035,2310,2315,2315,2310,1500
|
|
20231128,133200,171313035,2315,2315,2315,2315,0
|
|
20231128,133100,171313035,2315,2315,2315,2315,3
|
|
20231128,133000,171306090,2310,2310,2310,2310,1
|
|
20231128,132900,171303780,2310,2310,2310,2310,3
|
|
20231128,132800,171296850,2315,2315,2315,2315,1
|
|
20231128,132700,171294535,2310,2305,2310,2305,2611
|
|
20231128,132600,165264805,2305,2305,2305,2305,10
|
|
20231128,132500,165241755,2305,2305,2305,2305,0
|
|
20231128,132400,165241755,2305,2305,2305,2305,0
|
|
20231128,132300,165241755,2305,2305,2305,2305,3
|
|
20231128,132200,165234840,2300,2300,2300,2300,462
|
|
20231128,132100,164172240,2300,2300,2300,2300,0
|
|
20231128,132000,164172240,2300,2300,2300,2300,420
|
|
20231128,131900,163206240,2300,2300,2300,2300,0
|
|
20231128,131800,163206240,2300,2300,2300,2300,600
|
|
20231128,131700,161826240,2300,2300,2300,2300,0
|
|
20231128,131600,161826240,2300,2300,2300,2300,0
|
|
20231128,131500,161826240,2300,2300,2300,2300,0
|
|
20231128,131400,161826240,2300,2300,2300,2300,0
|
|
20231128,131300,161826240,2300,2300,2300,2300,0
|
|
20231128,131200,161826240,2300,2300,2300,2300,0
|
|
20231128,131100,161826240,2300,2300,2300,2300,0
|
|
20231128,131000,161826240,2300,2300,2300,2300,100
|
|
20231128,130900,161596240,2305,2305,2305,2305,0
|
|
20231128,130800,161596240,2305,2305,2305,2305,0
|
|
20231128,130700,161596240,2305,2305,2305,2305,0
|
|
20231128,130600,161596240,2305,2305,2305,2305,0
|
|
20231128,130500,161596240,2305,2305,2305,2305,0
|
|
20231128,130400,161596240,2305,2305,2305,2305,0
|
|
20231128,130300,161596240,2305,2305,2305,2305,0
|
|
20231128,130200,161596240,2305,2305,2305,2305,0
|
|
20231128,130100,161596240,2305,2305,2305,2305,50
|
|
20231128,130000,161480990,2305,2305,2305,2305,0
|
|
20231128,125900,161480990,2305,2305,2305,2305,0
|
|
20231128,125800,161480990,2305,2305,2305,2305,20
|
|
20231128,125700,161434890,2305,2305,2305,2305,0
|
|
20231128,125600,161434890,2305,2305,2305,2305,0
|
|
20231128,125500,161434890,2305,2305,2305,2305,0
|
|
20231128,125400,161434890,2305,2305,2305,2305,0
|
|
20231128,125300,161434890,2305,2305,2305,2305,0
|
|
20231128,125200,161434890,2305,2305,2305,2305,15
|
|
20231128,125100,161400315,2305,2305,2305,2305,0
|
|
20231128,125000,161400315,2305,2305,2305,2305,0
|
|
20231128,124900,161400315,2305,2305,2305,2305,0
|
|
20231128,124800,161400315,2305,2305,2305,2305,0
|
|
20231128,124700,161400315,2305,2305,2305,2305,0
|
|
20231128,124600,161400315,2305,2305,2305,2305,0
|
|
20231128,124500,161400315,2305,2305,2305,2305,0
|
|
20231128,124400,161400315,2305,2305,2305,2305,479
|
|
20231128,124300,160296220,2310,2305,2310,2305,522
|
|
20231128,124200,159093005,2305,2305,2305,2305,1
|
|
20231128,124100,159090700,2295,2300,2300,2295,399
|
|
20231128,124000,158173045,2305,2305,2305,2305,0
|
|
20231128,123900,158173045,2305,2305,2305,2305,109
|
|
20231128,123800,157921800,2310,2310,2310,2310,0
|
|
20231128,123700,157921800,2310,2310,2310,2310,2
|
|
20231128,123600,157917180,2310,2310,2310,2310,0
|
|
20231128,123500,157917180,2310,2310,2310,2310,0
|
|
20231128,123400,157917180,2310,2310,2310,2310,0
|
|
20231128,123300,157917180,2310,2310,2310,2310,130
|
|
20231128,123200,157616880,2310,2310,2310,2310,1
|
|
20231128,123100,157614570,2305,2305,2305,2305,0
|
|
20231128,123000,157614570,2305,2305,2305,2305,0
|
|
20231128,122900,157614570,2305,2305,2305,2305,1
|
|
20231128,122800,157612265,2305,2305,2305,2305,100
|
|
20231128,122700,157381765,2305,2305,2305,2305,0
|
|
20231128,122600,157381765,2305,2305,2305,2305,1
|
|
20231128,122500,157379460,2300,2300,2300,2300,18
|
|
20231128,122400,157338060,2300,2300,2300,2300,147
|
|
20231128,122300,156999960,2300,2300,2300,2300,500
|
|
20231128,122200,155849960,2310,2310,2310,2310,0
|
|
20231128,122100,155849960,2310,2310,2310,2310,0
|
|
20231128,122000,155849960,2310,2310,2310,2310,0
|
|
20231128,121900,155849960,2310,2310,2310,2310,0
|
|
20231128,121800,155849960,2310,2310,2310,2310,0
|
|
20231128,121700,155849960,2310,2310,2310,2310,0
|
|
20231128,121600,155849960,2310,2300,2310,2300,188
|
|
20231128,121500,155417545,2300,2300,2300,2300,0
|
|
20231128,121400,155417545,2300,2300,2300,2300,188
|
|
20231128,121300,154985145,2300,2300,2300,2300,0
|
|
20231128,121200,154985145,2300,2300,2300,2300,100
|
|
20231128,121100,154755145,2300,2300,2300,2300,26
|
|
20231128,121000,154695345,2310,2310,2310,2310,0
|
|
20231128,120900,154695345,2310,2310,2310,2310,0
|
|
20231128,120800,154695345,2310,2310,2310,2310,0
|
|
20231128,120700,154695345,2310,2310,2310,2310,0
|
|
20231128,120600,154695345,2310,2300,2310,2300,58
|
|
20231128,120500,154561920,2300,2300,2300,2300,9
|
|
20231128,120400,154541220,2300,2300,2300,2300,0
|
|
20231128,120300,154541220,2300,2300,2300,2300,1436
|
|
20231128,120200,151238420,2310,2310,2310,2310,0
|
|
20231128,120100,151238420,2310,2310,2310,2310,0
|
|
20231128,120000,151238420,2310,2305,2310,2305,33
|
|
20231128,115900,151162195,2305,2305,2305,2305,0
|
|
20231128,115800,151162195,2305,2305,2305,2305,0
|
|
20231128,115700,151162195,2305,2305,2305,2305,1
|
|
20231128,115600,151159890,2300,2300,2300,2300,0
|
|
20231128,115500,151159890,2300,2305,2305,2300,1000
|
|
20231128,115400,148859875,2310,2310,2310,2310,0
|
|
20231128,115300,148859875,2310,2310,2310,2310,0
|
|
20231128,115200,148859875,2310,2310,2310,2310,0
|
|
20231128,115100,148859875,2310,2305,2310,2305,2003
|
|
20231128,115000,144237555,2300,2300,2300,2300,0
|
|
20231128,114900,144237555,2300,2305,2305,2300,189
|
|
20231128,114800,143802605,2305,2305,2305,2305,0
|
|
20231128,114700,143802605,2305,2305,2305,2305,0
|
|
20231128,114600,143802605,2305,2305,2305,2305,0
|
|
20231128,114500,143802605,2305,2305,2305,2305,0
|
|
20231128,114400,143802605,2305,2305,2305,2305,0
|
|
20231128,114300,143802605,2305,2305,2305,2305,0
|
|
20231128,114200,143802605,2305,2305,2305,2305,0
|
|
20231128,114100,143802605,2305,2305,2305,2305,0
|
|
20231128,114000,143802605,2305,2305,2305,2305,0
|
|
20231128,113900,143802605,2305,2305,2305,2305,10
|
|
20231128,113800,143779555,2305,2305,2305,2305,0
|
|
20231128,113700,143779555,2305,2305,2310,2305,122
|
|
20231128,113600,143498325,2305,2305,2305,2305,0
|
|
20231128,113500,143498325,2305,2300,2305,2300,4458
|
|
20231128,113400,133236635,2305,2305,2305,2305,11
|
|
20231128,113300,133211280,2305,2305,2305,2305,0
|
|
20231128,113200,133211280,2305,2305,2305,2305,43
|
|
20231128,113100,133112165,2300,2300,2300,2300,0
|
|
20231128,113000,133112165,2300,2300,2300,2300,0
|
|
20231128,112900,133112165,2300,2300,2300,2300,8
|
|
20231128,112800,133093765,2305,2305,2305,2305,0
|
|
20231128,112700,133093765,2305,2305,2305,2305,0
|
|
20231128,112600,133093765,2305,2300,2305,2300,3672
|
|
20231128,112500,124648160,2305,2305,2305,2305,200
|
|
20231128,112400,124187160,2300,2300,2300,2300,1
|
|
20231128,112300,124184860,2300,2300,2300,2300,391
|
|
20231128,112200,123285560,2305,2305,2305,2305,1
|
|
20231128,112100,123283255,2305,2305,2305,2305,1
|
|
20231128,112000,123280950,2300,2300,2300,2300,120
|
|
20231128,111900,123004950,2305,2305,2305,2305,0
|
|
20231128,111800,123004950,2305,2305,2305,2305,1
|
|
20231128,111700,123002645,2300,2300,2300,2300,0
|
|
20231128,111600,123002645,2300,2300,2300,2300,3000
|
|
20231128,111500,116102645,2305,2305,2305,2305,2
|
|
20231128,111400,116098035,2300,2300,2300,2300,3
|
|
20231128,111300,116091135,2300,2300,2300,2300,55
|
|
20231128,111200,115964635,2305,2305,2305,2305,21
|
|
20231128,111100,115916230,2305,2300,2305,2300,325
|
|
20231128,111000,115168725,2300,2300,2300,2300,3
|
|
20231128,110900,115161825,2300,2295,2300,2295,703
|
|
20231128,110800,113548430,2300,2300,2300,2300,0
|
|
20231128,110700,113548430,2300,2300,2300,2300,10
|
|
20231128,110600,113525430,2305,2305,2305,2305,0
|
|
20231128,110500,113525430,2305,2305,2305,2305,0
|
|
20231128,110400,113525430,2305,2305,2305,2305,0
|
|
20231128,110300,113525430,2305,2305,2305,2305,0
|
|
20231128,110200,113525430,2305,2305,2305,2305,1
|
|
20231128,110100,113523125,2300,2300,2305,2295,5
|
|
20231128,110000,113511630,2295,2295,2300,2295,1877
|
|
20231128,105900,109196275,2295,2295,2295,2295,0
|
|
20231128,105800,109196275,2295,2295,2295,2295,100
|
|
20231128,105700,108966775,2295,2295,2295,2290,207
|
|
20231128,105600,108491720,2290,2290,2290,2290,1
|
|
20231128,105500,108489430,2295,2295,2295,2295,1
|
|
20231128,105400,108487135,2295,2295,2295,2295,80
|
|
20231128,105300,108303535,2295,2295,2295,2295,0
|
|
20231128,105200,108303535,2295,2295,2295,2290,1353
|
|
20231128,105100,105200900,2295,2295,2295,2295,844
|
|
20231128,105000,103263920,2295,2295,2295,2295,0
|
|
20231128,104900,103263920,2295,2295,2295,2295,0
|
|
20231128,104800,103263920,2295,2295,2295,2295,1
|
|
20231128,104700,103261625,2290,2290,2290,2290,0
|
|
20231128,104600,103261625,2290,2290,2290,2290,4800
|
|
20231128,104500,92269625,2295,2295,2295,2295,1
|
|
20231128,104400,92267330,2290,2290,2290,2290,0
|
|
20231128,104300,92267330,2290,2290,2290,2290,1
|
|
20231128,104200,92265040,2295,2295,2295,2295,0
|
|
20231128,104100,92265040,2295,2290,2295,2290,719
|
|
20231128,104000,90618525,2295,2290,2295,2290,211
|
|
20231128,103900,90135000,2290,2295,2295,2290,570
|
|
20231128,103800,88826950,2295,2295,2295,2295,1
|
|
20231128,103700,88824655,2295,2295,2295,2295,1
|
|
20231128,103600,88822360,2295,2295,2295,2295,0
|
|
20231128,103500,88822360,2295,2295,2295,2295,0
|
|
20231128,103400,88822360,2295,2295,2295,2295,2
|
|
20231128,103300,88817770,2295,2290,2295,2290,98
|
|
20231128,103200,88593335,2295,2295,2295,2295,0
|
|
20231128,103100,88593335,2295,2295,2295,2295,0
|
|
20231128,103000,88593335,2295,2285,2295,2285,7
|
|
20231128,102900,88577330,2295,2295,2295,2290,12
|
|
20231128,102800,88549840,2290,2290,2290,2290,498
|
|
20231128,102700,87409420,2290,2290,2290,2290,970
|
|
20231128,102600,85188120,2290,2290,2290,2290,9
|
|
20231128,102500,85167510,2290,2290,2290,2290,0
|
|
20231128,102400,85167510,2290,2290,2290,2290,0
|
|
20231128,102300,85167510,2290,2290,2290,2290,0
|
|
20231128,102200,85167510,2290,2290,2290,2290,73
|
|
20231128,102100,85000340,2290,2290,2290,2290,0
|
|
20231128,102000,85000340,2290,2290,2290,2290,20
|
|
20231128,101900,84954540,2290,2290,2290,2290,0
|
|
20231128,101800,84954540,2290,2290,2290,2290,0
|
|
20231128,101700,84954540,2290,2290,2290,2290,0
|
|
20231128,101600,84954540,2290,2290,2290,2290,20
|
|
20231128,101500,84908740,2295,2295,2295,2295,1
|
|
20231128,101400,84906445,2295,2295,2295,2295,0
|
|
20231128,101300,84906445,2295,2295,2295,2295,38
|
|
20231128,101200,84819235,2295,2295,2295,2295,0
|
|
20231128,101100,84819235,2295,2295,2295,2295,0
|
|
20231128,101000,84819235,2295,2290,2295,2290,240
|
|
20231128,100900,84269485,2290,2290,2290,2290,9
|
|
20231128,100800,84248875,2290,2290,2290,2290,0
|
|
20231128,100700,84248875,2290,2290,2290,2290,12
|
|
20231128,100600,84221395,2290,2290,2290,2290,0
|
|
20231128,100500,84221395,2290,2285,2290,2285,447
|
|
20231128,100400,83197810,2285,2285,2285,2285,2
|
|
20231128,100300,83193240,2295,2285,2295,2285,766
|
|
20231128,100200,81442430,2285,2290,2290,2285,751
|
|
20231128,100100,79724430,2290,2290,2290,2290,1289
|
|
20231128,100000,76772620,2290,2295,2295,2290,1740
|
|
20231128,095900,72785855,2290,2290,2290,2290,0
|
|
20231128,095800,72785855,2290,2290,2290,2290,2781
|
|
20231128,095700,66417365,2290,2290,2290,2290,2163
|
|
20231128,095600,61464095,2290,2290,2290,2290,0
|
|
20231128,095500,61464095,2290,2290,2290,2290,0
|
|
20231128,095400,61464095,2290,2290,2290,2290,336
|
|
20231128,095300,60694655,2295,2295,2295,2295,0
|
|
20231128,095200,60694655,2295,2295,2295,2295,0
|
|
20231128,095100,60694655,2295,2295,2295,2295,888
|
|
20231128,095000,58656695,2295,2290,2295,2290,136
|
|
20231128,094900,58344790,2295,2295,2295,2295,20
|
|
20231128,094800,58298890,2290,2290,2290,2290,0
|
|
20231128,094700,58298890,2290,2290,2290,2290,371
|
|
20231128,094600,57449300,2290,2290,2290,2290,70
|
|
20231128,094500,57289000,2290,2290,2290,2290,10
|
|
20231128,094400,57266100,2290,2290,2290,2290,0
|
|
20231128,094300,57266100,2290,2290,2290,2290,0
|
|
20231128,094200,57266100,2290,2295,2295,2290,98
|
|
20231128,094100,57041675,2295,2290,2295,2290,234
|
|
20231128,094000,56505770,2295,2290,2295,2290,1806
|
|
20231128,093900,52370025,2295,2295,2295,2295,530
|
|
20231128,093800,51153675,2295,2295,2295,2295,352
|
|
20231128,093700,50345835,2300,2300,2300,2300,1
|
|
20231128,093600,50343535,2300,2300,2300,2300,0
|
|
20231128,093500,50343535,2300,2300,2300,2300,0
|
|
20231128,093400,50343535,2300,2300,2300,2300,1437
|
|
20231128,093300,47038435,2300,2300,2300,2290,100
|
|
20231128,093200,46809200,2300,2300,2300,2300,1
|
|
20231128,093100,46806900,2300,2300,2300,2300,0
|
|
20231128,093000,46806900,2300,2300,2300,2300,72
|
|
20231128,092900,46641300,2300,2300,2300,2300,1
|
|
20231128,092800,46639000,2290,2290,2290,2290,1783
|
|
20231128,092700,42555930,2290,2300,2300,2290,163
|
|
20231128,092600,42182650,2300,2300,2300,2300,0
|
|
20231128,092500,42182650,2300,2300,2300,2300,0
|
|
20231128,092400,42182650,2300,2300,2300,2300,1
|
|
20231128,092300,42180350,2290,2290,2290,2290,970
|
|
20231128,092200,39959050,2285,2290,2290,2285,1120
|
|
20231128,092100,37394750,2300,2300,2300,2300,1
|
|
20231128,092000,37392450,2290,2290,2290,2290,2
|
|
20231128,091900,37387870,2285,2285,2285,2285,0
|
|
20231128,091800,37387870,2285,2285,2285,2285,0
|
|
20231128,091700,37387870,2285,2305,2305,2285,43
|
|
20231128,091600,37289595,2290,2290,2290,2290,5080
|
|
20231128,091500,25656395,2290,2300,2300,2290,1910
|
|
20231128,091400,21279560,2300,2300,2300,2300,0
|
|
20231128,091300,21279560,2300,2300,2300,2300,259
|
|
20231128,091200,20683860,2300,2300,2300,2300,0
|
|
20231128,091100,20683860,2300,2300,2300,2295,35
|
|
20231128,091000,20603370,2300,2300,2300,2300,3
|
|
20231128,090900,20596470,2300,2300,2300,2300,1001
|
|
20231128,090800,18294170,2300,2300,2300,2300,0
|
|
20231128,090700,18294170,2300,2300,2300,2300,50
|
|
20231128,090600,18179170,2300,2300,2300,2300,0
|
|
20231128,090500,18179170,2300,2300,2300,2300,1505
|
|
20231128,090400,14717670,2295,2285,2295,2285,2
|
|
20231128,090300,14713090,2280,2295,2295,2280,4217
|
|
20231128,090200,5058130,2295,2305,2305,2295,577
|
|
20231128,090100,3733600,2300,2305,2305,2300,150
|
|
20231128,090000,3388590,2300,2310,2310,2300,1467
|