677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201400,249542260,3635,3635,3635,3635,1205
|
|
20231127,201300,249542260,3635,3635,3635,3635,0
|
|
20231127,201200,249542260,3635,3635,3635,3635,0
|
|
20231127,201100,249542260,3635,3635,3635,3635,0
|
|
20231127,201000,249542260,3635,3635,3635,3635,0
|
|
20231127,200900,249542260,3635,3635,3635,3635,0
|
|
20231127,200800,249542260,3635,3635,3635,3635,0
|
|
20231127,200700,249542260,3635,3635,3635,3635,0
|
|
20231127,200600,249542260,3635,3635,3635,3635,0
|
|
20231127,200500,249542260,3635,3635,3635,3635,0
|
|
20231127,200400,249542260,3635,3635,3635,3635,0
|
|
20231127,200300,249542260,3635,3635,3635,3635,0
|
|
20231127,200200,249542260,3635,3635,3635,3635,0
|
|
20231127,200100,249542260,3635,3635,3635,3635,0
|
|
20231127,200000,249542260,3635,3635,3635,3635,0
|
|
20231127,195900,249542260,3635,3635,3635,3635,0
|
|
20231127,195800,249542260,3635,3635,3635,3635,0
|
|
20231127,195700,249542260,3635,3635,3635,3635,0
|
|
20231127,195600,249542260,3635,3635,3635,3635,0
|
|
20231127,195500,249542260,3635,3635,3635,3635,0
|
|
20231127,195400,249542260,3635,3635,3635,3635,0
|
|
20231127,195300,249542260,3635,3635,3635,3635,0
|
|
20231127,195200,249542260,3635,3635,3635,3635,0
|
|
20231127,195100,249542260,3635,3635,3635,3635,0
|
|
20231127,195000,249542260,3635,3635,3635,3635,0
|
|
20231127,194900,249542260,3635,3635,3635,3635,0
|
|
20231127,194800,249542260,3635,3635,3635,3635,0
|
|
20231127,194700,249542260,3635,3635,3635,3635,0
|
|
20231127,194600,249542260,3635,3635,3635,3635,0
|
|
20231127,194500,249542260,3635,3635,3635,3635,0
|
|
20231127,194400,249542260,3635,3635,3635,3635,1205
|
|
20231127,194300,249542260,3635,3635,3635,3635,0
|
|
20231127,194200,249542260,3635,3635,3635,3635,0
|
|
20231127,194100,249542260,3635,3635,3635,3635,0
|
|
20231127,194000,249542260,3635,3635,3635,3635,0
|
|
20231127,193900,249542260,3635,3635,3635,3635,0
|
|
20231127,193800,249542260,3635,3635,3635,3635,0
|
|
20231127,193700,249542260,3635,3635,3635,3635,0
|
|
20231127,193600,249542260,3635,3635,3635,3635,0
|
|
20231127,193500,249542260,3635,3635,3635,3635,0
|
|
20231127,193400,249542260,3635,3635,3635,3635,0
|
|
20231127,193300,249542260,3635,3635,3635,3635,0
|
|
20231127,193200,249542260,3635,3635,3635,3635,0
|
|
20231127,193100,249542260,3635,3635,3635,3635,0
|
|
20231127,193000,249542260,3635,3635,3635,3635,0
|
|
20231127,192900,249542260,3635,3635,3635,3635,0
|
|
20231127,192800,249542260,3635,3635,3635,3635,0
|
|
20231127,192700,249542260,3635,3635,3635,3635,0
|
|
20231127,192600,249542260,3635,3635,3635,3635,0
|
|
20231127,192500,249542260,3635,3635,3635,3635,0
|
|
20231127,192400,249542260,3635,3635,3635,3635,0
|
|
20231127,192300,249542260,3635,3635,3635,3635,0
|
|
20231127,192200,249542260,3635,3635,3635,3635,0
|
|
20231127,192100,249542260,3635,3635,3635,3635,0
|
|
20231127,192000,249542260,3635,3635,3635,3635,0
|
|
20231127,191900,249542260,3635,3635,3635,3635,0
|
|
20231127,191800,249542260,3635,3635,3635,3635,0
|
|
20231127,191700,249542260,3635,3635,3635,3635,0
|
|
20231127,191600,249542260,3635,3635,3635,3635,0
|
|
20231127,191500,249542260,3635,3635,3635,3635,0
|
|
20231127,191400,249542260,3635,3635,3635,3635,1205
|
|
20231127,191300,249542260,3635,3635,3635,3635,0
|
|
20231127,191200,249542260,3635,3635,3635,3635,0
|
|
20231127,191100,249542260,3635,3635,3635,3635,0
|
|
20231127,191000,249542260,3635,3635,3635,3635,0
|
|
20231127,190900,249542260,3635,3635,3635,3635,0
|
|
20231127,190800,249542260,3635,3635,3635,3635,0
|
|
20231127,190700,249542260,3635,3635,3635,3635,0
|
|
20231127,190600,249542260,3635,3635,3635,3635,0
|
|
20231127,190500,249542260,3635,3635,3635,3635,0
|
|
20231127,190400,249542260,3635,3635,3635,3635,0
|
|
20231127,190300,249542260,3635,3635,3635,3635,0
|
|
20231127,190200,249542260,3635,3635,3635,3635,0
|
|
20231127,190100,249542260,3635,3635,3635,3635,0
|
|
20231127,190000,249542260,3635,3635,3635,3635,0
|
|
20231127,185900,249542260,3635,3635,3635,3635,0
|
|
20231127,185800,249542260,3635,3635,3635,3635,0
|
|
20231127,185700,249542260,3635,3635,3635,3635,0
|
|
20231127,185600,249542260,3635,3635,3635,3635,0
|
|
20231127,185500,249542260,3635,3635,3635,3635,0
|
|
20231127,185400,249542260,3635,3635,3635,3635,0
|
|
20231127,185300,249542260,3635,3635,3635,3635,0
|
|
20231127,185200,249542260,3635,3635,3635,3635,0
|
|
20231127,185100,249542260,3635,3635,3635,3635,0
|
|
20231127,185000,249542260,3635,3635,3635,3635,0
|
|
20231127,184900,249542260,3635,3635,3635,3635,0
|
|
20231127,184800,249542260,3635,3635,3635,3635,0
|
|
20231127,184700,249542260,3635,3635,3635,3635,0
|
|
20231127,184600,249542260,3635,3635,3635,3635,0
|
|
20231127,184500,249542260,3635,3635,3635,3635,0
|
|
20231127,184400,249542260,3635,3635,3635,3635,1205
|
|
20231127,184300,249542260,3635,3635,3635,3635,0
|
|
20231127,184200,249542260,3635,3635,3635,3635,0
|
|
20231127,184100,249542260,3635,3635,3635,3635,0
|
|
20231127,184000,249542260,3635,3635,3635,3635,0
|
|
20231127,183900,249542260,3635,3635,3635,3635,0
|
|
20231127,183800,249542260,3635,3635,3635,3635,0
|
|
20231127,183700,249542260,3635,3635,3635,3635,0
|
|
20231127,183600,249542260,3635,3635,3635,3635,0
|
|
20231127,183500,249542260,3635,3635,3635,3635,0
|
|
20231127,183400,249542260,3635,3635,3635,3635,0
|
|
20231127,183300,249542260,3635,3635,3635,3635,0
|
|
20231127,183200,249542260,3635,3635,3635,3635,0
|
|
20231127,183100,249542260,3635,3635,3635,3635,0
|
|
20231127,183000,249542260,3635,3635,3635,3635,0
|
|
20231127,182900,249542260,3635,3635,3635,3635,0
|
|
20231127,182800,249542260,3635,3635,3635,3635,0
|
|
20231127,182700,249542260,3635,3635,3635,3635,0
|
|
20231127,182600,249542260,3635,3635,3635,3635,0
|
|
20231127,182500,249542260,3635,3635,3635,3635,0
|
|
20231127,182400,249542260,3635,3635,3635,3635,0
|
|
20231127,182300,249542260,3635,3635,3635,3635,0
|
|
20231127,182200,249542260,3635,3635,3635,3635,0
|
|
20231127,182100,249542260,3635,3635,3635,3635,0
|
|
20231127,182000,249542260,3635,3635,3635,3635,0
|
|
20231127,181900,249542260,3635,3635,3635,3635,0
|
|
20231127,181800,249542260,3635,3635,3635,3635,0
|
|
20231127,181700,249542260,3635,3635,3635,3635,0
|
|
20231127,181600,249542260,3635,3635,3635,3635,0
|
|
20231127,181500,249542260,3635,3635,3635,3635,0
|
|
20231127,181400,249542260,3635,3635,3635,3635,1205
|
|
20231127,181300,249542260,3635,3635,3635,3635,0
|
|
20231127,181200,249542260,3635,3635,3635,3635,0
|
|
20231127,181100,249542260,3635,3635,3635,3635,0
|
|
20231127,181000,249542260,3635,3635,3635,3635,0
|
|
20231127,180900,249542260,3635,3635,3635,3635,0
|
|
20231127,180800,249542260,3635,3635,3635,3635,0
|
|
20231127,180700,249542260,3635,3635,3635,3635,0
|
|
20231127,180600,249542260,3635,3635,3635,3635,0
|
|
20231127,180500,249542260,3635,3635,3635,3635,0
|
|
20231127,180400,249542260,3635,3635,3635,3635,0
|
|
20231127,180300,249542260,3635,3635,3635,3635,0
|
|
20231127,180200,249542260,3635,3635,3635,3635,0
|
|
20231127,180100,249542260,3635,3635,3635,3635,0
|
|
20231127,180000,249542260,3635,3635,3635,3635,0
|
|
20231127,175900,249542260,3635,3635,3635,3635,0
|
|
20231127,175800,249542260,3635,3635,3635,3635,0
|
|
20231127,175700,249542260,3635,3635,3635,3635,0
|
|
20231127,175600,249542260,3635,3635,3635,3635,0
|
|
20231127,175500,249542260,3635,3635,3635,3635,0
|
|
20231127,175400,249542260,3635,3635,3635,3635,0
|
|
20231127,175300,249542260,3635,3635,3635,3635,0
|
|
20231127,175200,249542260,3635,3635,3635,3635,0
|
|
20231127,175100,249542260,3635,3635,3635,3635,0
|
|
20231127,175000,249542260,3635,3635,3635,3635,0
|
|
20231127,174900,249542260,3635,3635,3635,3635,0
|
|
20231127,174800,249542260,3635,3635,3635,3635,0
|
|
20231127,174700,249542260,3635,3635,3635,3635,0
|
|
20231127,174600,249542260,3635,3635,3635,3635,0
|
|
20231127,174500,249542260,3635,3635,3635,3635,0
|
|
20231127,174400,249542260,3635,3635,3635,3635,1205
|
|
20231127,174300,249542260,3635,3635,3635,3635,0
|
|
20231127,174200,249542260,3635,3635,3635,3635,0
|
|
20231127,174100,249542260,3635,3635,3635,3635,0
|
|
20231127,174000,249542260,3635,3635,3635,3635,0
|
|
20231127,173900,249542260,3635,3635,3635,3635,0
|
|
20231127,173800,249542260,3635,3635,3635,3635,0
|
|
20231127,173700,249542260,3635,3635,3635,3635,0
|
|
20231127,173600,249542260,3635,3635,3635,3635,0
|
|
20231127,173500,249542260,3635,3635,3635,3635,0
|
|
20231127,173400,249542260,3635,3635,3635,3635,0
|
|
20231127,173300,249542260,3635,3635,3635,3635,0
|
|
20231127,173200,249542260,3635,3635,3635,3635,0
|
|
20231127,173100,249542260,3635,3635,3635,3635,0
|
|
20231127,173000,249542260,3635,3635,3635,3635,0
|
|
20231127,172900,249542260,3635,3635,3635,3635,0
|
|
20231127,172800,249542260,3635,3635,3635,3635,0
|
|
20231127,172700,249542260,3635,3635,3635,3635,0
|
|
20231127,172600,249542260,3635,3635,3635,3635,0
|
|
20231127,172500,249542260,3635,3635,3635,3635,0
|
|
20231127,172400,249542260,3635,3635,3635,3635,0
|
|
20231127,172300,249542260,3635,3635,3635,3635,0
|
|
20231127,172200,249542260,3635,3635,3635,3635,0
|
|
20231127,172100,249542260,3635,3635,3635,3635,0
|
|
20231127,172000,249542260,3635,3635,3635,3635,0
|
|
20231127,171900,249542260,3635,3635,3635,3635,0
|
|
20231127,171800,249542260,3635,3635,3635,3635,0
|
|
20231127,171700,249542260,3635,3635,3635,3635,0
|
|
20231127,171600,249542260,3635,3635,3635,3635,0
|
|
20231127,171500,249542260,3635,3635,3635,3635,0
|
|
20231127,171400,249542260,3635,3635,3635,3635,1205
|
|
20231127,171300,249542260,3635,3635,3635,3635,0
|
|
20231127,171200,249542260,3635,3635,3635,3635,0
|
|
20231127,171100,249542260,3635,3635,3635,3635,0
|
|
20231127,171000,249542260,3635,3635,3635,3635,0
|
|
20231127,170900,249542260,3635,3635,3635,3635,0
|
|
20231127,170800,249542260,3635,3635,3635,3635,0
|
|
20231127,170700,249542260,3635,3635,3635,3635,0
|
|
20231127,170600,249542260,3635,3635,3635,3635,0
|
|
20231127,170500,249542260,3635,3635,3635,3635,0
|
|
20231127,170400,249542260,3635,3635,3635,3635,0
|
|
20231127,170300,249542260,3635,3635,3635,3635,0
|
|
20231127,170200,249542260,3635,3635,3635,3635,0
|
|
20231127,170100,249542260,3635,3635,3635,3635,0
|
|
20231127,170000,249542260,3635,3635,3635,3635,0
|
|
20231127,165900,249542260,3635,3635,3635,3635,0
|
|
20231127,165800,249542260,3635,3635,3635,3635,0
|
|
20231127,165700,249542260,3635,3635,3635,3635,0
|
|
20231127,165600,249542260,3635,3635,3635,3635,0
|
|
20231127,165500,249542260,3635,3635,3635,3635,0
|
|
20231127,165400,249542260,3635,3635,3635,3635,0
|
|
20231127,165300,249542260,3635,3635,3635,3635,0
|
|
20231127,165200,249542260,3635,3635,3635,3635,0
|
|
20231127,165100,249542260,3635,3635,3635,3635,0
|
|
20231127,165000,249542260,3635,3635,3635,3635,0
|
|
20231127,164900,249542260,3635,3635,3635,3635,0
|
|
20231127,164800,249542260,3635,3635,3635,3635,0
|
|
20231127,164700,249542260,3635,3635,3635,3635,0
|
|
20231127,164600,249542260,3635,3635,3635,3635,0
|
|
20231127,164500,249542260,3635,3635,3635,3635,0
|
|
20231127,164400,249542260,3635,3635,3635,3635,1205
|
|
20231127,164300,249542260,3635,3635,3635,3635,0
|
|
20231127,164200,249542260,3635,3635,3635,3635,0
|
|
20231127,164100,249542260,3635,3635,3635,3635,0
|
|
20231127,164000,249542260,3635,3635,3635,3635,0
|
|
20231127,163900,249542260,3635,3635,3635,3635,0
|
|
20231127,163800,249542260,3635,3635,3635,3635,0
|
|
20231127,163700,249542260,3635,3635,3635,3635,0
|
|
20231127,163600,249542260,3635,3635,3635,3635,0
|
|
20231127,163500,249542260,3635,3635,3635,3635,0
|
|
20231127,163400,249542260,3635,3635,3635,3635,0
|
|
20231127,163300,249542260,3635,3635,3635,3635,0
|
|
20231127,163200,249542260,3635,3635,3635,3635,0
|
|
20231127,163100,249542260,3635,3635,3635,3635,0
|
|
20231127,163000,249542260,3635,3635,3635,3635,0
|
|
20231127,162900,249542260,3635,3635,3635,3635,0
|
|
20231127,162800,249542260,3635,3635,3635,3635,0
|
|
20231127,162700,249542260,3635,3635,3635,3635,0
|
|
20231127,162600,249542260,3635,3635,3635,3635,0
|
|
20231127,162500,249542260,3635,3635,3635,3635,0
|
|
20231127,162400,249542260,3635,3635,3635,3635,0
|
|
20231127,162300,249542260,3635,3635,3635,3635,0
|
|
20231127,162200,249542260,3635,3635,3635,3635,0
|
|
20231127,162100,249542260,3635,3635,3635,3635,0
|
|
20231127,162000,249542260,3635,3635,3635,3635,0
|
|
20231127,161900,249542260,3635,3635,3635,3635,0
|
|
20231127,161800,249542260,3635,3635,3635,3635,0
|
|
20231127,161700,249542260,3635,3635,3635,3635,0
|
|
20231127,161600,249542260,3635,3635,3635,3635,0
|
|
20231127,161500,249542260,3635,3635,3635,3635,0
|
|
20231127,161400,249542260,3635,3635,3635,3635,1205
|
|
20231127,161300,249542260,3635,3635,3635,3635,0
|
|
20231127,161200,249542260,3635,3635,3635,3635,0
|
|
20231127,161100,249542260,3635,3635,3635,3635,0
|
|
20231127,161000,249542260,3635,3635,3635,3635,0
|
|
20231127,160900,249542260,3635,3635,3635,3635,0
|
|
20231127,160800,249542260,3635,3635,3635,3635,0
|
|
20231127,160700,249542260,3635,3635,3635,3635,0
|
|
20231127,160600,249542260,3635,3635,3635,3635,0
|
|
20231127,160500,249542260,3635,3635,3635,3635,0
|
|
20231127,160400,249542260,3635,3635,3635,3635,0
|
|
20231127,160300,249542260,3635,3635,3635,3635,0
|
|
20231127,160200,249542260,3635,3635,3635,3635,0
|
|
20231127,160100,249542260,3635,3635,3635,3635,0
|
|
20231127,160000,249542260,3635,3635,3635,3635,0
|
|
20231127,155900,249542260,3635,3635,3635,3635,0
|
|
20231127,155800,249542260,3635,3635,3635,3635,0
|
|
20231127,155700,249542260,3635,3635,3635,3635,0
|
|
20231127,155600,249542260,3635,3635,3635,3635,0
|
|
20231127,155500,249542260,3635,3635,3635,3635,0
|
|
20231127,155400,249542260,3635,3635,3635,3635,0
|
|
20231127,155300,249542260,3635,3635,3635,3635,0
|
|
20231127,155200,249542260,3635,3635,3635,3635,0
|
|
20231127,155100,249542260,3635,3635,3635,3635,0
|
|
20231127,155000,249542260,3635,3635,3635,3635,0
|
|
20231127,154900,249542260,3635,3635,3635,3635,0
|
|
20231127,154800,249542260,3635,3635,3635,3635,0
|
|
20231127,154700,249542260,3635,3635,3635,3635,0
|
|
20231127,154600,249542260,3635,3635,3635,3635,0
|
|
20231127,154500,249542260,3635,3635,3635,3635,0
|
|
20231127,154400,249542260,3635,3635,3635,3635,1205
|
|
20231127,154300,249542260,3635,3635,3635,3635,0
|
|
20231127,154200,249542260,3635,3635,3635,3635,0
|
|
20231127,154100,249542260,3635,3635,3635,3635,0
|
|
20231127,154000,249542260,3635,3635,3635,3635,0
|
|
20231127,153900,249542260,3635,3635,3635,3635,0
|
|
20231127,153800,249542260,3635,3635,3635,3635,0
|
|
20231127,153700,249542260,3635,3635,3635,3635,0
|
|
20231127,153600,249542260,3635,3635,3635,3635,0
|
|
20231127,153500,249542260,3635,3635,3635,3635,0
|
|
20231127,153400,249542260,3635,3635,3635,3635,0
|
|
20231127,153300,249542260,3635,3635,3635,3635,0
|
|
20231127,153200,249542260,3635,3635,3635,3635,0
|
|
20231127,153100,249542260,3635,3635,3635,3635,0
|
|
20231127,153000,249542260,3635,3635,3635,3635,1205
|
|
20231127,152900,245162085,3635,3635,3635,3635,0
|
|
20231127,152800,245162085,3635,3635,3635,3635,0
|
|
20231127,152700,245162085,3635,3635,3635,3635,0
|
|
20231127,152600,245162085,3635,3635,3635,3635,0
|
|
20231127,152500,245162085,3635,3635,3635,3635,0
|
|
20231127,152400,245162085,3635,3635,3635,3635,0
|
|
20231127,152300,245162085,3635,3635,3635,3635,0
|
|
20231127,152200,245162085,3635,3635,3635,3635,0
|
|
20231127,152100,245162085,3635,3635,3635,3635,0
|
|
20231127,152000,245162085,3635,3635,3635,3635,0
|
|
20231127,151900,245162085,3635,3635,3635,3635,0
|
|
20231127,151800,245162085,3635,3635,3635,3635,0
|
|
20231127,151700,245162085,3635,3635,3635,3635,692
|
|
20231127,151600,242646665,3635,3635,3635,3635,0
|
|
20231127,151500,242646665,3635,3635,3635,3635,2
|
|
20231127,151400,242639395,3625,3625,3625,3625,13
|
|
20231127,151300,242592270,3635,3625,3635,3625,130
|
|
20231127,151200,242120920,3630,3630,3630,3630,468
|
|
20231127,151100,240422080,3630,3635,3635,3630,811
|
|
20231127,151000,237478095,3635,3635,3635,3635,0
|
|
20231127,150900,237478095,3635,3635,3635,3635,330
|
|
20231127,150800,236278545,3635,3635,3635,3635,0
|
|
20231127,150700,236278545,3635,3635,3635,3635,0
|
|
20231127,150600,236278545,3635,3635,3635,3635,0
|
|
20231127,150500,236278545,3635,3635,3635,3635,0
|
|
20231127,150400,236278545,3635,3635,3635,3635,127
|
|
20231127,150300,235816900,3630,3630,3630,3630,228
|
|
20231127,150200,234989260,3630,3630,3630,3630,0
|
|
20231127,150100,234989260,3630,3630,3630,3630,1
|
|
20231127,150000,234985630,3630,3630,3630,3630,270
|
|
20231127,145900,234005530,3635,3635,3635,3635,0
|
|
20231127,145800,234005530,3635,3635,3635,3635,0
|
|
20231127,145700,234005530,3635,3635,3635,3635,1
|
|
20231127,145600,234001895,3625,3630,3630,3625,23
|
|
20231127,145500,233918410,3630,3630,3630,3630,278
|
|
20231127,145400,232909270,3635,3635,3635,3635,0
|
|
20231127,145300,232909270,3635,3635,3635,3635,0
|
|
20231127,145200,232909270,3635,3635,3635,3635,0
|
|
20231127,145100,232909270,3635,3635,3635,3635,0
|
|
20231127,145000,232909270,3635,3630,3635,3630,2
|
|
20231127,144900,232902005,3630,3630,3630,3630,1
|
|
20231127,144800,232898375,3625,3625,3625,3625,0
|
|
20231127,144700,232898375,3625,3625,3625,3625,0
|
|
20231127,144600,232898375,3625,3625,3625,3625,0
|
|
20231127,144500,232898375,3625,3625,3625,3625,0
|
|
20231127,144400,232898375,3625,3630,3630,3625,824
|
|
20231127,144300,229910255,3630,3630,3630,3630,675
|
|
20231127,144200,227460005,3630,3630,3630,3630,0
|
|
20231127,144100,227460005,3630,3630,3630,3630,0
|
|
20231127,144000,227460005,3630,3630,3630,3630,0
|
|
20231127,143900,227460005,3630,3630,3630,3630,0
|
|
20231127,143800,227460005,3630,3630,3630,3630,0
|
|
20231127,143700,227460005,3630,3630,3630,3630,0
|
|
20231127,143600,227460005,3630,3635,3635,3630,328
|
|
20231127,143500,226269230,3630,3630,3630,3630,0
|
|
20231127,143400,226269230,3630,3630,3630,3630,0
|
|
20231127,143300,226269230,3630,3630,3630,3630,0
|
|
20231127,143200,226269230,3630,3630,3630,3630,530
|
|
20231127,143100,224345330,3625,3625,3625,3625,0
|
|
20231127,143000,224345330,3625,3625,3625,3625,219
|
|
20231127,142900,223551455,3620,3620,3620,3620,0
|
|
20231127,142800,223551455,3620,3620,3620,3620,370
|
|
20231127,142700,222212055,3620,3620,3620,3620,884
|
|
20231127,142600,219011975,3620,3620,3620,3620,136
|
|
20231127,142500,218519655,3620,3620,3620,3620,347
|
|
20231127,142400,217263515,3620,3620,3620,3620,0
|
|
20231127,142300,217263515,3620,3620,3620,3620,176
|
|
20231127,142200,216626395,3620,3620,3620,3620,10
|
|
20231127,142100,216590195,3620,3620,3620,3620,0
|
|
20231127,142000,216590195,3620,3625,3625,3620,60
|
|
20231127,141900,216372845,3620,3620,3620,3620,0
|
|
20231127,141800,216372845,3620,3620,3620,3620,150
|
|
20231127,141700,215829845,3620,3620,3620,3620,100
|
|
20231127,141600,215467845,3615,3615,3615,3615,4
|
|
20231127,141500,215453385,3615,3615,3615,3615,0
|
|
20231127,141400,215453385,3615,3615,3615,3615,0
|
|
20231127,141300,215453385,3615,3615,3615,3615,0
|
|
20231127,141200,215453385,3615,3615,3615,3615,0
|
|
20231127,141100,215453385,3615,3615,3615,3615,0
|
|
20231127,141000,215453385,3615,3615,3615,3615,26
|
|
20231127,140900,215359395,3615,3615,3615,3615,100
|
|
20231127,140800,214997895,3615,3615,3615,3615,0
|
|
20231127,140700,214997895,3615,3615,3615,3615,0
|
|
20231127,140600,214997895,3615,3615,3615,3615,0
|
|
20231127,140500,214997895,3615,3615,3615,3615,0
|
|
20231127,140400,214997895,3615,3615,3615,3615,0
|
|
20231127,140300,214997895,3615,3615,3615,3615,0
|
|
20231127,140200,214997895,3615,3615,3615,3615,0
|
|
20231127,140100,214997895,3615,3615,3615,3615,218
|
|
20231127,140000,214209825,3615,3615,3615,3615,0
|
|
20231127,135900,214209825,3615,3615,3615,3615,0
|
|
20231127,135800,214209825,3615,3615,3615,3615,65
|
|
20231127,135700,213974850,3615,3615,3615,3615,7
|
|
20231127,135600,213949545,3620,3620,3620,3620,0
|
|
20231127,135500,213949545,3620,3620,3620,3620,0
|
|
20231127,135400,213949545,3620,3620,3620,3620,0
|
|
20231127,135300,213949545,3620,3620,3620,3620,0
|
|
20231127,135200,213949545,3620,3620,3620,3620,0
|
|
20231127,135100,213949545,3620,3620,3620,3620,0
|
|
20231127,135000,213949545,3620,3620,3620,3620,277
|
|
20231127,134900,212946805,3620,3620,3620,3620,0
|
|
20231127,134800,212946805,3620,3620,3620,3620,0
|
|
20231127,134700,212946805,3620,3620,3620,3620,0
|
|
20231127,134600,212946805,3620,3620,3620,3620,0
|
|
20231127,134500,212946805,3620,3620,3620,3620,0
|
|
20231127,134400,212946805,3620,3620,3620,3620,0
|
|
20231127,134300,212946805,3620,3620,3620,3620,7
|
|
20231127,134200,212921465,3620,3625,3625,3620,123
|
|
20231127,134100,212475595,3625,3625,3625,3625,0
|
|
20231127,134000,212475595,3625,3625,3625,3625,0
|
|
20231127,133900,212475595,3625,3625,3625,3625,5
|
|
20231127,133800,212457470,3615,3615,3615,3615,0
|
|
20231127,133700,212457470,3615,3615,3615,3615,0
|
|
20231127,133600,212457470,3615,3615,3615,3615,0
|
|
20231127,133500,212457470,3615,3615,3615,3615,0
|
|
20231127,133400,212457470,3615,3615,3615,3615,0
|
|
20231127,133300,212457470,3615,3615,3615,3615,0
|
|
20231127,133200,212457470,3615,3615,3615,3615,0
|
|
20231127,133100,212457470,3615,3615,3615,3615,2
|
|
20231127,133000,212450240,3625,3625,3625,3625,1
|
|
20231127,132900,212446615,3625,3625,3625,3625,0
|
|
20231127,132800,212446615,3625,3625,3625,3625,0
|
|
20231127,132700,212446615,3625,3625,3625,3625,0
|
|
20231127,132600,212446615,3625,3625,3625,3625,0
|
|
20231127,132500,212446615,3625,3620,3625,3620,140
|
|
20231127,132400,211939200,3620,3620,3620,3620,1
|
|
20231127,132300,211935580,3615,3615,3615,3615,0
|
|
20231127,132200,211935580,3615,3615,3615,3615,0
|
|
20231127,132100,211935580,3615,3615,3615,3615,1
|
|
20231127,132000,211931965,3620,3620,3620,3620,12
|
|
20231127,131900,211888525,3620,3620,3620,3620,3
|
|
20231127,131800,211877665,3620,3620,3620,3620,0
|
|
20231127,131700,211877665,3620,3620,3620,3620,64
|
|
20231127,131600,211645985,3620,3620,3620,3620,46
|
|
20231127,131500,211479465,3610,3610,3610,3610,0
|
|
20231127,131400,211479465,3610,3610,3610,3610,68
|
|
20231127,131300,211233985,3610,3610,3610,3610,1714
|
|
20231127,131200,205046445,3615,3615,3615,3615,0
|
|
20231127,131100,205046445,3615,3615,3615,3615,0
|
|
20231127,131000,205046445,3615,3615,3615,3615,0
|
|
20231127,130900,205046445,3615,3615,3615,3615,1024
|
|
20231127,130800,201344685,3620,3620,3620,3620,22
|
|
20231127,130700,201265045,3620,3620,3620,3620,1
|
|
20231127,130600,201261425,3615,3615,3615,3615,0
|
|
20231127,130500,201261425,3615,3615,3615,3615,0
|
|
20231127,130400,201261425,3615,3615,3615,3615,101
|
|
20231127,130300,200896310,3620,3620,3620,3620,0
|
|
20231127,130200,200896310,3620,3620,3620,3620,1
|
|
20231127,130100,200892690,3620,3620,3620,3620,0
|
|
20231127,130000,200892690,3620,3620,3620,3620,0
|
|
20231127,125900,200892690,3620,3620,3620,3620,0
|
|
20231127,125800,200892690,3620,3620,3620,3620,0
|
|
20231127,125700,200892690,3620,3620,3620,3620,0
|
|
20231127,125600,200892690,3620,3620,3620,3620,0
|
|
20231127,125500,200892690,3620,3620,3620,3620,0
|
|
20231127,125400,200892690,3620,3620,3620,3620,4
|
|
20231127,125300,200878210,3620,3620,3620,3620,195
|
|
20231127,125200,200172310,3620,3620,3620,3620,0
|
|
20231127,125100,200172310,3620,3620,3620,3620,540
|
|
20231127,125000,198217510,3620,3620,3620,3620,0
|
|
20231127,124900,198217510,3620,3620,3620,3620,1
|
|
20231127,124800,198213890,3610,3610,3610,3610,836
|
|
20231127,124700,195195930,3610,3610,3610,3610,367
|
|
20231127,124600,193871060,3605,3605,3605,3605,200
|
|
20231127,124500,193150060,3605,3605,3605,3605,1000
|
|
20231127,124400,189545060,3610,3610,3610,3610,100
|
|
20231127,124300,189184060,3610,3610,3610,3610,300
|
|
20231127,124200,188101060,3610,3610,3610,3610,440
|
|
20231127,124100,186512660,3610,3615,3615,3610,838
|
|
20231127,124000,183483840,3620,3620,3620,3620,100
|
|
20231127,123900,183121840,3620,3620,3620,3620,3109
|
|
20231127,123800,171867260,3625,3625,3625,3625,0
|
|
20231127,123700,171867260,3625,3625,3625,3625,0
|
|
20231127,123600,171867260,3625,3625,3625,3625,0
|
|
20231127,123500,171867260,3625,3625,3625,3625,0
|
|
20231127,123400,171867260,3625,3625,3625,3625,0
|
|
20231127,123300,171867260,3625,3625,3625,3625,8
|
|
20231127,123200,171838260,3625,3625,3625,3625,2
|
|
20231127,123100,171831010,3630,3630,3630,3630,165
|
|
20231127,123000,171232060,3630,3625,3630,3620,923
|
|
20231127,122900,167889925,3630,3630,3630,3630,0
|
|
20231127,122800,167889925,3630,3630,3630,3630,0
|
|
20231127,122700,167889925,3630,3630,3630,3630,0
|
|
20231127,122600,167889925,3630,3630,3630,3630,0
|
|
20231127,122500,167889925,3630,3630,3630,3630,0
|
|
20231127,122400,167889925,3630,3630,3630,3630,0
|
|
20231127,122300,167889925,3630,3630,3630,3630,0
|
|
20231127,122200,167889925,3630,3630,3630,3630,0
|
|
20231127,122100,167889925,3630,3630,3630,3630,0
|
|
20231127,122000,167889925,3630,3630,3630,3630,222
|
|
20231127,121900,167084065,3630,3630,3630,3630,34
|
|
20231127,121800,166960645,3620,3620,3620,3620,0
|
|
20231127,121700,166960645,3620,3620,3620,3620,0
|
|
20231127,121600,166960645,3620,3620,3620,3620,0
|
|
20231127,121500,166960645,3620,3620,3620,3620,0
|
|
20231127,121400,166960645,3620,3620,3620,3620,0
|
|
20231127,121300,166960645,3620,3620,3620,3620,0
|
|
20231127,121200,166960645,3620,3620,3620,3620,0
|
|
20231127,121100,166960645,3620,3620,3620,3620,0
|
|
20231127,121000,166960645,3620,3620,3620,3620,0
|
|
20231127,120900,166960645,3620,3620,3620,3620,152
|
|
20231127,120800,166410405,3630,3630,3630,3630,5
|
|
20231127,120700,166392255,3630,3630,3630,3630,0
|
|
20231127,120600,166392255,3630,3630,3630,3630,0
|
|
20231127,120500,166392255,3630,3630,3630,3630,0
|
|
20231127,120400,166392255,3630,3620,3630,3620,26
|
|
20231127,120300,166297935,3620,3620,3620,3620,3
|
|
20231127,120200,166287075,3630,3630,3630,3630,0
|
|
20231127,120100,166287075,3630,3630,3630,3630,9
|
|
20231127,120000,166254405,3635,3635,3635,3635,0
|
|
20231127,115900,166254405,3635,3635,3635,3635,0
|
|
20231127,115800,166254405,3635,3635,3635,3635,0
|
|
20231127,115700,166254405,3635,3635,3635,3635,0
|
|
20231127,115600,166254405,3635,3635,3635,3635,8
|
|
20231127,115500,166225325,3635,3635,3635,3635,0
|
|
20231127,115400,166225325,3635,3635,3635,3635,200
|
|
20231127,115300,165498325,3620,3620,3620,3620,0
|
|
20231127,115200,165498325,3620,3620,3620,3620,0
|
|
20231127,115100,165498325,3620,3620,3620,3620,0
|
|
20231127,115000,165498325,3620,3620,3620,3620,0
|
|
20231127,114900,165498325,3620,3620,3620,3620,0
|
|
20231127,114800,165498325,3620,3620,3620,3620,0
|
|
20231127,114700,165498325,3620,3620,3620,3620,102
|
|
20231127,114600,165129085,3635,3635,3635,3635,0
|
|
20231127,114500,165129085,3635,3635,3635,3635,1
|
|
20231127,114400,165125450,3635,3635,3635,3635,0
|
|
20231127,114300,165125450,3635,3635,3635,3635,3
|
|
20231127,114200,165114545,3635,3635,3635,3635,0
|
|
20231127,114100,165114545,3635,3635,3635,3635,0
|
|
20231127,114000,165114545,3635,3635,3635,3635,0
|
|
20231127,113900,165114545,3635,3635,3635,3635,0
|
|
20231127,113800,165114545,3635,3635,3635,3635,0
|
|
20231127,113700,165114545,3635,3635,3635,3635,0
|
|
20231127,113600,165114545,3635,3635,3635,3635,0
|
|
20231127,113500,165114545,3635,3635,3635,3635,0
|
|
20231127,113400,165114545,3635,3635,3635,3635,83
|
|
20231127,113300,164812840,3635,3635,3635,3635,15
|
|
20231127,113200,164758315,3620,3630,3630,3620,1352
|
|
20231127,113100,159863395,3630,3630,3630,3630,0
|
|
20231127,113000,159863395,3630,3630,3630,3630,0
|
|
20231127,112900,159863395,3630,3630,3630,3630,100
|
|
20231127,112800,159500395,3630,3630,3630,3630,0
|
|
20231127,112700,159500395,3630,3630,3630,3630,1
|
|
20231127,112600,159496765,3635,3635,3635,3635,50
|
|
20231127,112500,159315015,3640,3640,3640,3640,0
|
|
20231127,112400,159315015,3640,3640,3640,3640,0
|
|
20231127,112300,159315015,3640,3640,3640,3640,0
|
|
20231127,112200,159315015,3640,3640,3640,3640,0
|
|
20231127,112100,159315015,3640,3640,3640,3640,0
|
|
20231127,112000,159315015,3640,3640,3640,3640,53
|
|
20231127,111900,159122095,3640,3640,3640,3640,0
|
|
20231127,111800,159122095,3640,3640,3640,3640,0
|
|
20231127,111700,159122095,3640,3640,3640,3640,0
|
|
20231127,111600,159122095,3640,3640,3640,3640,1
|
|
20231127,111500,159118455,3620,3620,3620,3620,0
|
|
20231127,111400,159118455,3620,3630,3640,3620,365
|
|
20231127,111300,157794835,3630,3630,3630,3630,0
|
|
20231127,111200,157794835,3630,3630,3630,3630,0
|
|
20231127,111100,157794835,3630,3630,3630,3630,0
|
|
20231127,111000,157794835,3630,3640,3640,3630,1825
|
|
20231127,110900,151163360,3640,3640,3640,3640,0
|
|
20231127,110800,151163360,3640,3640,3640,3640,766
|
|
20231127,110700,148375120,3645,3645,3645,3645,531
|
|
20231127,110600,146439625,3650,3650,3650,3650,0
|
|
20231127,110500,146439625,3650,3650,3650,3650,10
|
|
20231127,110400,146403125,3650,3650,3650,3650,0
|
|
20231127,110300,146403125,3650,3650,3650,3650,0
|
|
20231127,110200,146403125,3650,3650,3650,3650,9
|
|
20231127,110100,146370275,3650,3650,3650,3650,2
|
|
20231127,110000,146362975,3650,3650,3650,3650,0
|
|
20231127,105900,146362975,3650,3650,3650,3650,0
|
|
20231127,105800,146362975,3650,3650,3650,3650,0
|
|
20231127,105700,146362975,3650,3650,3650,3650,0
|
|
20231127,105600,146362975,3650,3650,3650,3650,0
|
|
20231127,105500,146362975,3650,3650,3650,3650,0
|
|
20231127,105400,146362975,3650,3650,3650,3650,5
|
|
20231127,105300,146344725,3650,3650,3650,3650,1
|
|
20231127,105200,146341075,3625,3625,3625,3625,0
|
|
20231127,105100,146341075,3625,3640,3640,3625,4828
|
|
20231127,105000,128829860,3655,3655,3655,3655,13
|
|
20231127,104900,128782345,3655,3655,3655,3655,0
|
|
20231127,104800,128782345,3655,3655,3655,3655,0
|
|
20231127,104700,128782345,3655,3655,3655,3655,300
|
|
20231127,104600,127685845,3655,3655,3655,3655,0
|
|
20231127,104500,127685845,3655,3650,3655,3650,1000
|
|
20231127,104400,124035560,3640,3640,3640,3640,0
|
|
20231127,104300,124035560,3640,3640,3640,3640,0
|
|
20231127,104200,124035560,3640,3640,3640,3640,20
|
|
20231127,104100,123962760,3640,3640,3640,3640,0
|
|
20231127,104000,123962760,3640,3640,3640,3640,0
|
|
20231127,103900,123962760,3640,3640,3640,3640,58
|
|
20231127,103800,123751640,3640,3640,3640,3640,0
|
|
20231127,103700,123751640,3640,3640,3640,3640,94
|
|
20231127,103600,123409480,3640,3640,3640,3640,409
|
|
20231127,103500,121920720,3640,3650,3650,3640,309
|
|
20231127,103400,120795460,3650,3650,3650,3650,0
|
|
20231127,103300,120795460,3650,3650,3650,3650,0
|
|
20231127,103200,120795460,3650,3640,3650,3640,2868
|
|
20231127,103100,110351605,3640,3640,3640,3640,0
|
|
20231127,103000,110351605,3640,3640,3640,3640,500
|
|
20231127,102900,108531605,3640,3640,3640,3640,1
|
|
20231127,102800,108527965,3630,3625,3630,3625,101
|
|
20231127,102700,108161835,3640,3640,3640,3640,1
|
|
20231127,102600,108158195,3640,3640,3640,3640,50
|
|
20231127,102500,107976195,3640,3630,3640,3630,110
|
|
20231127,102400,107576785,3630,3630,3630,3630,0
|
|
20231127,102300,107576785,3630,3630,3630,3630,0
|
|
20231127,102200,107576785,3630,3630,3630,3630,0
|
|
20231127,102100,107576785,3630,3630,3630,3630,0
|
|
20231127,102000,107576785,3630,3630,3630,3630,10
|
|
20231127,101900,107540485,3630,3620,3630,3620,539
|
|
20231127,101800,105589285,3620,3625,3630,3620,860
|
|
20231127,101700,102474290,3625,3625,3625,3625,1192
|
|
20231127,101600,98153290,3625,3625,3625,3625,5
|
|
20231127,101500,98135165,3630,3630,3630,3630,235
|
|
20231127,101400,97282115,3640,3640,3640,3640,0
|
|
20231127,101300,97282115,3640,3640,3640,3640,0
|
|
20231127,101200,97282115,3640,3640,3640,3640,0
|
|
20231127,101100,97282115,3640,3640,3640,3640,0
|
|
20231127,101000,97282115,3640,3640,3640,3640,0
|
|
20231127,100900,97282115,3640,3640,3640,3640,0
|
|
20231127,100800,97282115,3640,3640,3640,3640,0
|
|
20231127,100700,97282115,3640,3640,3640,3635,929
|
|
20231127,100600,93904695,3640,3640,3640,3640,0
|
|
20231127,100500,93904695,3640,3640,3640,3640,200
|
|
20231127,100400,93176695,3640,3640,3640,3640,20
|
|
20231127,100300,93103895,3645,3645,3645,3645,0
|
|
20231127,100200,93103895,3645,3645,3645,3645,0
|
|
20231127,100100,93103895,3645,3645,3645,3645,4
|
|
20231127,100000,93089315,3640,3640,3640,3635,888
|
|
20231127,095900,89857410,3640,3640,3640,3640,0
|
|
20231127,095800,89857410,3640,3640,3640,3640,0
|
|
20231127,095700,89857410,3640,3640,3640,3640,0
|
|
20231127,095600,89857410,3640,3640,3640,3640,0
|
|
20231127,095500,89857410,3640,3630,3640,3630,390
|
|
20231127,095400,88441700,3640,3640,3640,3640,1
|
|
20231127,095300,88438060,3630,3630,3630,3630,0
|
|
20231127,095200,88438060,3630,3630,3630,3630,100
|
|
20231127,095100,88075060,3640,3640,3640,3640,0
|
|
20231127,095000,88075060,3640,3630,3640,3630,110
|
|
20231127,094900,87675660,3640,3640,3640,3640,0
|
|
20231127,094800,87675660,3640,3640,3640,3640,0
|
|
20231127,094700,87675660,3640,3640,3640,3640,2
|
|
20231127,094600,87668380,3640,3640,3640,3640,134
|
|
20231127,094500,87180620,3640,3640,3640,3640,3
|
|
20231127,094400,87169700,3620,3625,3625,3620,600
|
|
20231127,094300,84995000,3640,3640,3640,3640,0
|
|
20231127,094200,84995000,3640,3640,3640,3640,1
|
|
20231127,094100,84991360,3645,3645,3645,3645,22
|
|
20231127,094000,84911170,3645,3640,3645,3640,823
|
|
20231127,093900,81912000,3640,3640,3640,3640,1
|
|
20231127,093800,81908360,3635,3635,3635,3635,0
|
|
20231127,093700,81908360,3635,3635,3635,3635,0
|
|
20231127,093600,81908360,3635,3635,3635,3635,200
|
|
20231127,093500,81181360,3625,3625,3625,3625,0
|
|
20231127,093400,81181360,3625,3625,3625,3625,13
|
|
20231127,093300,81134235,3620,3620,3620,3620,0
|
|
20231127,093200,81134235,3620,3620,3620,3620,15
|
|
20231127,093100,81079935,3620,3610,3620,3610,2
|
|
20231127,093000,81072705,3620,3620,3620,3620,0
|
|
20231127,092900,81072705,3620,3605,3620,3605,123
|
|
20231127,092800,80629260,3620,3620,3620,3620,41
|
|
20231127,092700,80480840,3600,3600,3600,3600,1
|
|
20231127,092600,80477240,3605,3600,3605,3600,21
|
|
20231127,092500,80401540,3615,3605,3615,3600,284
|
|
20231127,092400,79379120,3605,3605,3605,3600,643
|
|
20231127,092300,77061525,3600,3600,3625,3600,2390
|
|
20231127,092200,68457500,3600,3605,3605,3600,5701
|
|
20231127,092100,47929285,3605,3615,3615,3605,3087
|
|
20231127,092000,36774415,3615,3615,3615,3615,84
|
|
20231127,091900,36470755,3615,3620,3620,3615,83
|
|
20231127,091800,36170380,3625,3620,3625,3620,87
|
|
20231127,091700,35855425,3625,3615,3625,3615,93
|
|
20231127,091600,35519210,3615,3620,3625,3615,205
|
|
20231127,091500,34777530,3620,3620,3630,3620,86
|
|
20231127,091400,34466200,3620,3630,3630,3620,84
|
|
20231127,091300,34162110,3620,3620,3620,3620,85
|
|
20231127,091200,33854410,3610,3610,3610,3610,85
|
|
20231127,091100,33547560,3615,3610,3615,3605,483
|
|
20231127,091000,31803345,3605,3605,3605,3600,107
|
|
20231127,090900,31417620,3605,3620,3620,3605,892
|
|
20231127,090800,28201945,3600,3610,3610,3600,3186
|
|
20231127,090700,16717685,3610,3610,3610,3610,236
|
|
20231127,090600,15865725,3610,3610,3610,3610,131
|
|
20231127,090500,15392815,3610,3615,3615,3610,124
|
|
20231127,090400,14945085,3615,3615,3615,3615,284
|
|
20231127,090300,13918425,3640,3640,3640,3640,0
|
|
20231127,090200,13918425,3640,3635,3640,3625,363
|
|
20231127,090100,12601005,3640,3625,3640,3625,4
|
|
20231127,090000,12586485,3630,3645,3645,3630,2985
|