637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,193400,578661200,2820,2820,2820,2820,2911
|
|
20231121,193300,578661200,2820,2820,2820,2820,0
|
|
20231121,193200,578661200,2820,2820,2820,2820,0
|
|
20231121,193100,578661200,2820,2820,2820,2820,0
|
|
20231121,193000,578661200,2820,2820,2820,2820,0
|
|
20231121,192900,578661200,2820,2820,2820,2820,0
|
|
20231121,192800,578661200,2820,2820,2820,2820,0
|
|
20231121,192700,578661200,2820,2820,2820,2820,0
|
|
20231121,192600,578661200,2820,2820,2820,2820,0
|
|
20231121,192500,578661200,2820,2820,2820,2820,0
|
|
20231121,192400,578661200,2820,2820,2820,2820,0
|
|
20231121,192300,578661200,2820,2820,2820,2820,0
|
|
20231121,192200,578661200,2820,2820,2820,2820,0
|
|
20231121,192100,578661200,2820,2820,2820,2820,0
|
|
20231121,192000,578661200,2820,2820,2820,2820,0
|
|
20231121,191900,578661200,2820,2820,2820,2820,0
|
|
20231121,191800,578661200,2820,2820,2820,2820,0
|
|
20231121,191700,578661200,2820,2820,2820,2820,0
|
|
20231121,191600,578661200,2820,2820,2820,2820,0
|
|
20231121,191500,578661200,2820,2820,2820,2820,0
|
|
20231121,191400,578661200,2820,2820,2820,2820,0
|
|
20231121,191300,578661200,2820,2820,2820,2820,0
|
|
20231121,191200,578661200,2820,2820,2820,2820,0
|
|
20231121,191100,578661200,2820,2820,2820,2820,0
|
|
20231121,191000,578661200,2820,2820,2820,2820,0
|
|
20231121,190900,578661200,2820,2820,2820,2820,0
|
|
20231121,190800,578661200,2820,2820,2820,2820,0
|
|
20231121,190700,578661200,2820,2820,2820,2820,0
|
|
20231121,190600,578661200,2820,2820,2820,2820,0
|
|
20231121,190500,578661200,2820,2820,2820,2820,0
|
|
20231121,190400,578661200,2820,2820,2820,2820,2911
|
|
20231121,190300,578661200,2820,2820,2820,2820,0
|
|
20231121,190200,578661200,2820,2820,2820,2820,0
|
|
20231121,190100,578661200,2820,2820,2820,2820,0
|
|
20231121,190000,578661200,2820,2820,2820,2820,0
|
|
20231121,185900,578661200,2820,2820,2820,2820,0
|
|
20231121,185800,578661200,2820,2820,2820,2820,0
|
|
20231121,185700,578661200,2820,2820,2820,2820,0
|
|
20231121,185600,578661200,2820,2820,2820,2820,0
|
|
20231121,185500,578661200,2820,2820,2820,2820,0
|
|
20231121,185400,578661200,2820,2820,2820,2820,0
|
|
20231121,185300,578661200,2820,2820,2820,2820,0
|
|
20231121,185200,578661200,2820,2820,2820,2820,0
|
|
20231121,185100,578661200,2820,2820,2820,2820,0
|
|
20231121,185000,578661200,2820,2820,2820,2820,0
|
|
20231121,184900,578661200,2820,2820,2820,2820,0
|
|
20231121,184800,578661200,2820,2820,2820,2820,0
|
|
20231121,184700,578661200,2820,2820,2820,2820,0
|
|
20231121,184600,578661200,2820,2820,2820,2820,0
|
|
20231121,184500,578661200,2820,2820,2820,2820,0
|
|
20231121,184400,578661200,2820,2820,2820,2820,0
|
|
20231121,184300,578661200,2820,2820,2820,2820,0
|
|
20231121,184200,578661200,2820,2820,2820,2820,0
|
|
20231121,184100,578661200,2820,2820,2820,2820,0
|
|
20231121,184000,578661200,2820,2820,2820,2820,0
|
|
20231121,183900,578661200,2820,2820,2820,2820,0
|
|
20231121,183800,578661200,2820,2820,2820,2820,0
|
|
20231121,183700,578661200,2820,2820,2820,2820,0
|
|
20231121,183600,578661200,2820,2820,2820,2820,0
|
|
20231121,183500,578661200,2820,2820,2820,2820,0
|
|
20231121,183400,578661200,2820,2820,2820,2820,2911
|
|
20231121,183300,578661200,2820,2820,2820,2820,0
|
|
20231121,183200,578661200,2820,2820,2820,2820,0
|
|
20231121,183100,578661200,2820,2820,2820,2820,0
|
|
20231121,183000,578661200,2820,2820,2820,2820,0
|
|
20231121,182900,578661200,2820,2820,2820,2820,0
|
|
20231121,182800,578661200,2820,2820,2820,2820,0
|
|
20231121,182700,578661200,2820,2820,2820,2820,0
|
|
20231121,182600,578661200,2820,2820,2820,2820,0
|
|
20231121,182500,578661200,2820,2820,2820,2820,0
|
|
20231121,182400,578661200,2820,2820,2820,2820,0
|
|
20231121,182300,578661200,2820,2820,2820,2820,0
|
|
20231121,182200,578661200,2820,2820,2820,2820,0
|
|
20231121,182100,578661200,2820,2820,2820,2820,0
|
|
20231121,182000,578661200,2820,2820,2820,2820,0
|
|
20231121,181900,578661200,2820,2820,2820,2820,0
|
|
20231121,181800,578661200,2820,2820,2820,2820,0
|
|
20231121,181700,578661200,2820,2820,2820,2820,0
|
|
20231121,181600,578661200,2820,2820,2820,2820,0
|
|
20231121,181500,578661200,2820,2820,2820,2820,0
|
|
20231121,181400,578661200,2820,2820,2820,2820,0
|
|
20231121,181300,578661200,2820,2820,2820,2820,0
|
|
20231121,181200,578661200,2820,2820,2820,2820,0
|
|
20231121,181100,578661200,2820,2820,2820,2820,0
|
|
20231121,181000,578661200,2820,2820,2820,2820,0
|
|
20231121,180900,578661200,2820,2820,2820,2820,0
|
|
20231121,180800,578661200,2820,2820,2820,2820,0
|
|
20231121,180700,578661200,2820,2820,2820,2820,0
|
|
20231121,180600,578661200,2820,2820,2820,2820,0
|
|
20231121,180500,578661200,2820,2820,2820,2820,0
|
|
20231121,180400,578661200,2820,2820,2820,2820,2911
|
|
20231121,180300,578661200,2820,2820,2820,2820,0
|
|
20231121,180200,578661200,2820,2820,2820,2820,0
|
|
20231121,180100,578661200,2820,2820,2820,2820,0
|
|
20231121,180000,578661200,2820,2820,2820,2820,0
|
|
20231121,175900,578661200,2820,2820,2820,2820,0
|
|
20231121,175800,578661200,2820,2820,2820,2820,0
|
|
20231121,175700,578661200,2820,2820,2820,2820,0
|
|
20231121,175600,578661200,2820,2820,2820,2820,0
|
|
20231121,175500,578661200,2820,2820,2820,2820,0
|
|
20231121,175400,578661200,2820,2820,2820,2820,0
|
|
20231121,175300,578661200,2820,2820,2820,2820,0
|
|
20231121,175200,578661200,2820,2820,2820,2820,0
|
|
20231121,175100,578661200,2820,2820,2820,2820,0
|
|
20231121,175000,578661200,2820,2820,2820,2820,0
|
|
20231121,174900,578661200,2820,2820,2820,2820,0
|
|
20231121,174800,578661200,2820,2820,2820,2820,0
|
|
20231121,174700,578661200,2820,2820,2820,2820,0
|
|
20231121,174600,578661200,2820,2820,2820,2820,0
|
|
20231121,174500,578661200,2820,2820,2820,2820,0
|
|
20231121,174400,578661200,2820,2820,2820,2820,0
|
|
20231121,174300,578661200,2820,2820,2820,2820,0
|
|
20231121,174200,578661200,2820,2820,2820,2820,0
|
|
20231121,174100,578661200,2820,2820,2820,2820,0
|
|
20231121,174000,578661200,2820,2820,2820,2820,0
|
|
20231121,173900,578661200,2820,2820,2820,2820,0
|
|
20231121,173800,578661200,2820,2820,2820,2820,0
|
|
20231121,173700,578661200,2820,2820,2820,2820,0
|
|
20231121,173600,578661200,2820,2820,2820,2820,0
|
|
20231121,173500,578661200,2820,2820,2820,2820,0
|
|
20231121,173400,578661200,2820,2820,2820,2820,2911
|
|
20231121,173300,578661200,2820,2820,2820,2820,0
|
|
20231121,173200,578661200,2820,2820,2820,2820,0
|
|
20231121,173100,578661200,2820,2820,2820,2820,0
|
|
20231121,173000,578661200,2820,2820,2820,2820,0
|
|
20231121,172900,578661200,2820,2820,2820,2820,0
|
|
20231121,172800,578661200,2820,2820,2820,2820,0
|
|
20231121,172700,578661200,2820,2820,2820,2820,0
|
|
20231121,172600,578661200,2820,2820,2820,2820,0
|
|
20231121,172500,578661200,2820,2820,2820,2820,0
|
|
20231121,172400,578661200,2820,2820,2820,2820,0
|
|
20231121,172300,578661200,2820,2820,2820,2820,0
|
|
20231121,172200,578661200,2820,2820,2820,2820,0
|
|
20231121,172100,578661200,2820,2820,2820,2820,0
|
|
20231121,172000,578661200,2820,2820,2820,2820,0
|
|
20231121,171900,578661200,2820,2820,2820,2820,0
|
|
20231121,171800,578661200,2820,2820,2820,2820,0
|
|
20231121,171700,578661200,2820,2820,2820,2820,0
|
|
20231121,171600,578661200,2820,2820,2820,2820,0
|
|
20231121,171500,578661200,2820,2820,2820,2820,0
|
|
20231121,171400,578661200,2820,2820,2820,2820,0
|
|
20231121,171300,578661200,2820,2820,2820,2820,0
|
|
20231121,171200,578661200,2820,2820,2820,2820,0
|
|
20231121,171100,578661200,2820,2820,2820,2820,0
|
|
20231121,171000,578661200,2820,2820,2820,2820,0
|
|
20231121,170900,578661200,2820,2820,2820,2820,0
|
|
20231121,170800,578661200,2820,2820,2820,2820,0
|
|
20231121,170700,578661200,2820,2820,2820,2820,0
|
|
20231121,170600,578661200,2820,2820,2820,2820,0
|
|
20231121,170500,578661200,2820,2820,2820,2820,0
|
|
20231121,170400,578661200,2820,2820,2820,2820,2911
|
|
20231121,170300,578661200,2820,2820,2820,2820,0
|
|
20231121,170200,578661200,2820,2820,2820,2820,0
|
|
20231121,170100,578661200,2820,2820,2820,2820,0
|
|
20231121,170000,578661200,2820,2820,2820,2820,0
|
|
20231121,165900,578661200,2820,2820,2820,2820,0
|
|
20231121,165800,578661200,2820,2820,2820,2820,0
|
|
20231121,165700,578661200,2820,2820,2820,2820,0
|
|
20231121,165600,578661200,2820,2820,2820,2820,0
|
|
20231121,165500,578661200,2820,2820,2820,2820,0
|
|
20231121,165400,578661200,2820,2820,2820,2820,0
|
|
20231121,165300,578661200,2820,2820,2820,2820,0
|
|
20231121,165200,578661200,2820,2820,2820,2820,0
|
|
20231121,165100,578661200,2820,2820,2820,2820,0
|
|
20231121,165000,578661200,2820,2820,2820,2820,0
|
|
20231121,164900,578661200,2820,2820,2820,2820,0
|
|
20231121,164800,578661200,2820,2820,2820,2820,0
|
|
20231121,164700,578661200,2820,2820,2820,2820,0
|
|
20231121,164600,578661200,2820,2820,2820,2820,0
|
|
20231121,164500,578661200,2820,2820,2820,2820,0
|
|
20231121,164400,578661200,2820,2820,2820,2820,0
|
|
20231121,164300,578661200,2820,2820,2820,2820,0
|
|
20231121,164200,578661200,2820,2820,2820,2820,0
|
|
20231121,164100,578661200,2820,2820,2820,2820,0
|
|
20231121,164000,578661200,2820,2820,2820,2820,0
|
|
20231121,163900,578661200,2820,2820,2820,2820,0
|
|
20231121,163800,578661200,2820,2820,2820,2820,0
|
|
20231121,163700,578661200,2820,2820,2820,2820,0
|
|
20231121,163600,578661200,2820,2820,2820,2820,0
|
|
20231121,163500,578661200,2820,2820,2820,2820,0
|
|
20231121,163400,578661200,2820,2820,2820,2820,2911
|
|
20231121,163300,578661200,2820,2820,2820,2820,0
|
|
20231121,163200,578661200,2820,2820,2820,2820,0
|
|
20231121,163100,578661200,2820,2820,2820,2820,0
|
|
20231121,163000,578661200,2820,2820,2820,2820,0
|
|
20231121,162900,578661200,2820,2820,2820,2820,0
|
|
20231121,162800,578661200,2820,2820,2820,2820,0
|
|
20231121,162700,578661200,2820,2820,2820,2820,0
|
|
20231121,162600,578661200,2820,2820,2820,2820,0
|
|
20231121,162500,578661200,2820,2820,2820,2820,0
|
|
20231121,162400,578661200,2820,2820,2820,2820,0
|
|
20231121,162300,578661200,2820,2820,2820,2820,0
|
|
20231121,162200,578661200,2820,2820,2820,2820,0
|
|
20231121,162100,578661200,2820,2820,2820,2820,0
|
|
20231121,162000,578661200,2820,2820,2820,2820,0
|
|
20231121,161900,578661200,2820,2820,2820,2820,0
|
|
20231121,161800,578661200,2820,2820,2820,2820,0
|
|
20231121,161700,578661200,2820,2820,2820,2820,0
|
|
20231121,161600,578661200,2820,2820,2820,2820,0
|
|
20231121,161500,578661200,2820,2820,2820,2820,0
|
|
20231121,161400,578661200,2820,2820,2820,2820,0
|
|
20231121,161300,578661200,2820,2820,2820,2820,0
|
|
20231121,161200,578661200,2820,2820,2820,2820,0
|
|
20231121,161100,578661200,2820,2820,2820,2820,0
|
|
20231121,161000,578661200,2820,2820,2820,2820,0
|
|
20231121,160900,578661200,2820,2820,2820,2820,0
|
|
20231121,160800,578661200,2820,2820,2820,2820,0
|
|
20231121,160700,578661200,2820,2820,2820,2820,0
|
|
20231121,160600,578661200,2820,2820,2820,2820,0
|
|
20231121,160500,578661200,2820,2820,2820,2820,0
|
|
20231121,160400,578661200,2820,2820,2820,2820,2911
|
|
20231121,160300,578661200,2820,2820,2820,2820,0
|
|
20231121,160200,578661200,2820,2820,2820,2820,0
|
|
20231121,160100,578661200,2820,2820,2820,2820,0
|
|
20231121,160000,578661200,2820,2820,2820,2820,0
|
|
20231121,155900,578661200,2820,2820,2820,2820,0
|
|
20231121,155800,578661200,2820,2820,2820,2820,0
|
|
20231121,155700,578661200,2820,2820,2820,2820,0
|
|
20231121,155600,578661200,2820,2820,2820,2820,0
|
|
20231121,155500,578661200,2820,2820,2820,2820,0
|
|
20231121,155400,578661200,2820,2820,2820,2820,0
|
|
20231121,155300,578661200,2820,2820,2820,2820,0
|
|
20231121,155200,578661200,2820,2820,2820,2820,0
|
|
20231121,155100,578661200,2820,2820,2820,2820,0
|
|
20231121,155000,578661200,2820,2820,2820,2820,0
|
|
20231121,154900,578661200,2820,2820,2820,2820,0
|
|
20231121,154800,578661200,2820,2820,2820,2820,0
|
|
20231121,154700,578661200,2820,2820,2820,2820,0
|
|
20231121,154600,578661200,2820,2820,2820,2820,0
|
|
20231121,154500,578661200,2820,2820,2820,2820,0
|
|
20231121,154400,578661200,2820,2820,2820,2820,0
|
|
20231121,154300,578661200,2820,2820,2820,2820,0
|
|
20231121,154200,578661200,2820,2820,2820,2820,0
|
|
20231121,154100,578661200,2820,2820,2820,2820,0
|
|
20231121,154000,578661200,2820,2820,2820,2820,0
|
|
20231121,153900,578661200,2820,2820,2820,2820,0
|
|
20231121,153800,578661200,2820,2820,2820,2820,0
|
|
20231121,153700,578661200,2820,2820,2820,2820,0
|
|
20231121,153600,578661200,2820,2820,2820,2820,0
|
|
20231121,153500,578661200,2820,2820,2820,2820,0
|
|
20231121,153400,578661200,2820,2820,2820,2820,2911
|
|
20231121,153300,578661200,2820,2820,2820,2820,0
|
|
20231121,153200,578661200,2820,2820,2820,2820,0
|
|
20231121,153100,578661200,2820,2820,2820,2820,0
|
|
20231121,153000,578661200,2820,2820,2820,2820,2911
|
|
20231121,152900,570452180,2820,2820,2820,2820,0
|
|
20231121,152800,570452180,2820,2820,2820,2820,0
|
|
20231121,152700,570452180,2820,2820,2820,2820,0
|
|
20231121,152600,570452180,2820,2820,2820,2820,0
|
|
20231121,152500,570452180,2820,2820,2820,2820,0
|
|
20231121,152400,570452180,2820,2820,2820,2820,0
|
|
20231121,152300,570452180,2820,2820,2820,2820,0
|
|
20231121,152200,570452180,2820,2820,2820,2820,0
|
|
20231121,152100,570452180,2820,2820,2820,2820,0
|
|
20231121,152000,570452180,2820,2820,2820,2820,0
|
|
20231121,151900,570452180,2820,2815,2820,2815,126
|
|
20231121,151800,570097385,2815,2820,2820,2815,1719
|
|
20231121,151700,565251075,2815,2815,2815,2815,309
|
|
20231121,151600,564381240,2815,2815,2815,2815,63
|
|
20231121,151500,564203895,2820,2810,2820,2810,61
|
|
20231121,151400,564032475,2810,2810,2810,2810,0
|
|
20231121,151300,564032475,2810,2810,2810,2810,73
|
|
20231121,151200,563827345,2810,2810,2810,2810,50
|
|
20231121,151100,563686845,2810,2815,2815,2810,51
|
|
20231121,151000,563543285,2820,2815,2820,2815,231
|
|
20231121,150900,562892445,2815,2815,2815,2815,1000
|
|
20231121,150800,560077445,2815,2820,2820,2815,276
|
|
20231121,150700,559300415,2815,2815,2815,2815,1
|
|
20231121,150600,559297600,2820,2820,2820,2820,0
|
|
20231121,150500,559297600,2820,2820,2820,2820,0
|
|
20231121,150400,559297600,2820,2820,2820,2820,50
|
|
20231121,150300,559156600,2820,2820,2820,2820,50
|
|
20231121,150200,559015600,2805,2815,2815,2800,8019
|
|
20231121,150100,536516780,2815,2820,2820,2815,268
|
|
20231121,150000,535761935,2820,2820,2820,2820,915
|
|
20231121,145900,533181635,2820,2820,2820,2820,3
|
|
20231121,145800,533173175,2820,2820,2820,2815,20
|
|
20231121,145700,533116780,2820,2820,2820,2820,37
|
|
20231121,145600,533012440,2820,2815,2820,2815,12
|
|
20231121,145500,532978605,2820,2820,2820,2815,322
|
|
20231121,145400,532071065,2820,2820,2820,2820,102
|
|
20231121,145300,531783425,2820,2820,2820,2820,255
|
|
20231121,145200,531064325,2820,2815,2820,2815,329
|
|
20231121,145100,530137545,2820,2820,2820,2820,227
|
|
20231121,145000,529497405,2820,2820,2820,2820,0
|
|
20231121,144900,529497405,2820,2820,2820,2820,64
|
|
20231121,144800,529316925,2820,2815,2820,2815,601
|
|
20231121,144700,527622110,2820,2820,2820,2820,1
|
|
20231121,144600,527619290,2820,2820,2820,2820,63
|
|
20231121,144500,527441630,2820,2820,2820,2820,64
|
|
20231121,144400,527261150,2825,2815,2825,2815,2
|
|
20231121,144300,527255510,2810,2825,2825,2810,1490
|
|
20231121,144200,523064115,2825,2825,2825,2825,50
|
|
20231121,144100,522922865,2825,2825,2825,2825,0
|
|
20231121,144000,522922865,2825,2815,2825,2815,1146
|
|
20231121,143900,519696865,2820,2820,2820,2820,194
|
|
20231121,143800,519149785,2820,2825,2825,2820,29
|
|
20231121,143700,519067975,2825,2825,2825,2825,207
|
|
20231121,143600,518483200,2825,2825,2825,2825,4
|
|
20231121,143500,518471900,2815,2815,2815,2815,0
|
|
20231121,143400,518471900,2815,2820,2830,2815,1001
|
|
20231121,143300,515652530,2830,2815,2830,2815,52
|
|
20231121,143200,515505400,2805,2825,2825,2805,7000
|
|
20231121,143100,495813915,2830,2830,2830,2830,109
|
|
20231121,143000,495505445,2830,2830,2830,2830,63
|
|
20231121,142900,495327155,2830,2835,2835,2830,78
|
|
20231121,142800,495106125,2830,2835,2835,2830,416
|
|
20231121,142700,493928465,2830,2830,2835,2830,449
|
|
20231121,142600,492657580,2835,2835,2835,2835,131
|
|
20231121,142500,492286195,2830,2830,2830,2825,1132
|
|
20231121,142400,489084635,2830,2830,2830,2830,65
|
|
20231121,142300,488900685,2830,2830,2830,2830,100
|
|
20231121,142200,488617685,2830,2825,2830,2825,181
|
|
20231121,142100,488105470,2820,2830,2830,2820,151
|
|
20231121,142000,487678670,2825,2825,2825,2825,33
|
|
20231121,141900,487585445,2820,2820,2820,2820,119
|
|
20231121,141800,487249865,2825,2830,2830,2825,153
|
|
20231121,141700,486817140,2830,2830,2830,2820,524
|
|
20231121,141600,485334975,2825,2830,2830,2825,592
|
|
20231121,141500,483659815,2830,2820,2830,2820,936
|
|
20231121,141400,481015010,2815,2815,2815,2815,0
|
|
20231121,141300,481015010,2815,2815,2815,2815,1738
|
|
20231121,141200,476122540,2815,2815,2815,2815,0
|
|
20231121,141100,476122540,2815,2815,2815,2815,0
|
|
20231121,141000,476122540,2815,2815,2815,2815,28
|
|
20231121,140900,476043720,2815,2815,2815,2815,10
|
|
20231121,140800,476015570,2815,2815,2815,2815,214
|
|
20231121,140700,475413160,2815,2815,2820,2815,705
|
|
20231121,140600,473428560,2820,2820,2820,2820,20
|
|
20231121,140500,473372160,2815,2815,2815,2815,0
|
|
20231121,140400,473372160,2815,2810,2815,2810,2352
|
|
20231121,140300,466757020,2815,2815,2815,2815,1519
|
|
20231121,140200,462481035,2815,2815,2815,2815,1130
|
|
20231121,140100,459300085,2815,2815,2815,2815,1050
|
|
20231121,140000,456344335,2820,2820,2820,2820,416
|
|
20231121,135900,455171215,2820,2820,2820,2820,0
|
|
20231121,135800,455171215,2820,2820,2820,2820,0
|
|
20231121,135700,455171215,2820,2820,2820,2820,1001
|
|
20231121,135600,452348395,2820,2820,2820,2820,70
|
|
20231121,135500,452150995,2825,2825,2825,2825,1
|
|
20231121,135400,452148170,2820,2820,2820,2820,0
|
|
20231121,135300,452148170,2820,2820,2820,2820,2
|
|
20231121,135200,452142530,2820,2820,2820,2820,0
|
|
20231121,135100,452142530,2820,2820,2820,2820,454
|
|
20231121,135000,450862250,2820,2820,2820,2820,127
|
|
20231121,134900,450504110,2820,2820,2820,2820,0
|
|
20231121,134800,450504110,2820,2820,2820,2820,500
|
|
20231121,134700,449094110,2825,2825,2825,2825,0
|
|
20231121,134600,449094110,2825,2825,2825,2825,128
|
|
20231121,134500,448732510,2825,2825,2825,2825,173
|
|
20231121,134400,448243785,2825,2825,2825,2825,172
|
|
20231121,134300,447757885,2825,2825,2825,2825,1061
|
|
20231121,134200,444760560,2825,2825,2825,2825,1
|
|
20231121,134100,444757735,2820,2820,2820,2820,0
|
|
20231121,134000,444757735,2820,2820,2820,2820,45
|
|
20231121,133900,444630835,2820,2820,2820,2820,500
|
|
20231121,133800,443220835,2820,2825,2825,2820,1173
|
|
20231121,133700,439908760,2825,2830,2830,2825,5198
|
|
20231121,133600,425223420,2825,2825,2830,2825,1755
|
|
20231121,133500,420265275,2830,2830,2830,2830,59
|
|
20231121,133400,420098305,2830,2825,2830,2825,67
|
|
20231121,133300,419908745,2825,2825,2825,2825,160
|
|
20231121,133200,419456745,2825,2830,2830,2825,138
|
|
20231121,133100,419066310,2825,2830,2830,2825,39
|
|
20231121,133000,418955960,2830,2830,2830,2830,61
|
|
20231121,132900,418783330,2830,2825,2830,2825,19
|
|
20231121,132800,418729650,2825,2825,2825,2825,87
|
|
20231121,132700,418483875,2830,2825,2830,2825,374
|
|
20231121,132600,417425825,2825,2825,2825,2825,2006
|
|
20231121,132500,411758875,2825,2830,2830,2825,19
|
|
20231121,132400,411705155,2830,2825,2830,2825,206
|
|
20231121,132300,411122205,2825,2825,2825,2825,59
|
|
20231121,132200,410955530,2825,2825,2825,2825,100
|
|
20231121,132100,410673030,2825,2825,2825,2825,568
|
|
20231121,132000,409068430,2825,2820,2825,2820,2481
|
|
20231121,131900,402059630,2820,2820,2820,2820,73
|
|
20231121,131800,401853770,2820,2820,2820,2820,1
|
|
20231121,131700,401850950,2820,2820,2820,2820,0
|
|
20231121,131600,401850950,2820,2820,2820,2820,76
|
|
20231121,131500,401636630,2820,2820,2820,2820,300
|
|
20231121,131400,400790630,2820,2820,2820,2820,0
|
|
20231121,131300,400790630,2820,2820,2820,2820,103
|
|
20231121,131200,400500170,2815,2815,2815,2815,0
|
|
20231121,131100,400500170,2815,2820,2820,2815,434
|
|
20231121,131000,399277175,2825,2825,2825,2825,9
|
|
20231121,130900,399251750,2820,2820,2820,2820,0
|
|
20231121,130800,399251750,2820,2820,2820,2820,10
|
|
20231121,130700,399223550,2820,2820,2820,2820,0
|
|
20231121,130600,399223550,2820,2820,2820,2820,500
|
|
20231121,130500,397813550,2820,2820,2820,2820,210
|
|
20231121,130400,397221350,2820,2820,2820,2820,0
|
|
20231121,130300,397221350,2820,2820,2820,2820,0
|
|
20231121,130200,397221350,2820,2820,2820,2820,0
|
|
20231121,130100,397221350,2820,2825,2825,2820,1010
|
|
20231121,130000,394373100,2825,2815,2825,2815,785
|
|
20231121,125900,392163275,2815,2820,2820,2815,3137
|
|
20231121,125800,383329580,2825,2825,2825,2825,0
|
|
20231121,125700,383329580,2825,2825,2825,2825,625
|
|
20231121,125600,381563955,2825,2825,2825,2825,20
|
|
20231121,125500,381507455,2825,2825,2825,2825,0
|
|
20231121,125400,381507455,2825,2825,2825,2825,0
|
|
20231121,125300,381507455,2825,2825,2825,2825,0
|
|
20231121,125200,381507455,2825,2825,2825,2825,0
|
|
20231121,125100,381507455,2825,2825,2825,2825,316
|
|
20231121,125000,380614755,2830,2830,2830,2830,0
|
|
20231121,124900,380614755,2830,2830,2830,2830,0
|
|
20231121,124800,380614755,2830,2830,2830,2830,50
|
|
20231121,124700,380473255,2830,2830,2830,2830,85
|
|
20231121,124600,380232705,2830,2830,2830,2830,354
|
|
20231121,124500,379230885,2830,2830,2830,2830,0
|
|
20231121,124400,379230885,2830,2830,2830,2830,2
|
|
20231121,124300,379225225,2825,2825,2825,2825,30
|
|
20231121,124200,379140475,2820,2825,2825,2820,59
|
|
20231121,124100,378973850,2825,2825,2825,2825,62
|
|
20231121,124000,378798700,2820,2820,2825,2820,505
|
|
20231121,123900,377374350,2820,2830,2830,2820,585
|
|
20231121,123800,375722060,2830,2830,2830,2830,183
|
|
20231121,123700,375204170,2830,2830,2830,2830,0
|
|
20231121,123600,375204170,2830,2830,2830,2830,680
|
|
20231121,123500,373279770,2830,2835,2835,2830,478
|
|
20231121,123400,371926795,2835,2830,2835,2830,69
|
|
20231121,123300,371731190,2830,2830,2830,2830,0
|
|
20231121,123200,371731190,2830,2830,2830,2830,0
|
|
20231121,123100,371731190,2830,2830,2830,2830,0
|
|
20231121,123000,371731190,2830,2830,2830,2830,0
|
|
20231121,122900,371731190,2830,2830,2830,2830,0
|
|
20231121,122800,371731190,2830,2830,2830,2830,364
|
|
20231121,122700,370701070,2830,2830,2830,2830,0
|
|
20231121,122600,370701070,2830,2830,2830,2830,20
|
|
20231121,122500,370644470,2830,2830,2830,2830,2
|
|
20231121,122400,370638810,2825,2825,2825,2825,20
|
|
20231121,122300,370582310,2825,2825,2825,2825,56
|
|
20231121,122200,370424110,2825,2825,2825,2825,0
|
|
20231121,122100,370424110,2825,2825,2825,2825,0
|
|
20231121,122000,370424110,2825,2825,2825,2815,941
|
|
20231121,121900,367772865,2820,2820,2820,2820,0
|
|
20231121,121800,367772865,2820,2825,2825,2820,1656
|
|
20231121,121700,363102875,2825,2825,2825,2825,1060
|
|
20231121,121600,360108375,2825,2825,2825,2825,25
|
|
20231121,121500,360037750,2825,2825,2825,2825,0
|
|
20231121,121400,360037750,2825,2825,2825,2825,0
|
|
20231121,121300,360037750,2825,2825,2825,2825,248
|
|
20231121,121200,359337150,2825,2825,2825,2825,0
|
|
20231121,121100,359337150,2825,2825,2825,2825,7
|
|
20231121,121000,359317375,2830,2830,2830,2825,150
|
|
20231121,120900,358893375,2830,2830,2830,2830,283
|
|
20231121,120800,358092485,2830,2830,2830,2830,74
|
|
20231121,120700,357883065,2830,2835,2835,2830,517
|
|
20231121,120600,356419755,2835,2835,2835,2835,141
|
|
20231121,120500,356020020,2835,2840,2840,2835,475
|
|
20231121,120400,354671120,2835,2835,2835,2835,0
|
|
20231121,120300,354671120,2835,2830,2835,2825,2573
|
|
20231121,120200,347401010,2830,2825,2840,2820,10075
|
|
20231121,120100,318889220,2820,2820,2820,2820,0
|
|
20231121,120000,318889220,2820,2820,2820,2820,0
|
|
20231121,115900,318889220,2820,2820,2820,2820,0
|
|
20231121,115800,318889220,2820,2820,2820,2820,0
|
|
20231121,115700,318889220,2820,2820,2820,2820,516
|
|
20231121,115600,317434100,2820,2820,2820,2820,3
|
|
20231121,115500,317425640,2820,2820,2820,2820,132
|
|
20231121,115400,317053400,2820,2820,2820,2820,734
|
|
20231121,115300,314983520,2820,2820,2820,2820,0
|
|
20231121,115200,314983520,2820,2820,2820,2820,500
|
|
20231121,115100,313573520,2820,2820,2820,2820,40
|
|
20231121,115000,313460720,2820,2820,2820,2820,541
|
|
20231121,114900,311935100,2820,2820,2820,2820,497
|
|
20231121,114800,310533560,2820,2820,2820,2820,300
|
|
20231121,114700,309687560,2820,2820,2820,2820,0
|
|
20231121,114600,309687560,2820,2820,2820,2820,70
|
|
20231121,114500,309490160,2825,2825,2825,2825,0
|
|
20231121,114400,309490160,2825,2825,2825,2825,0
|
|
20231121,114300,309490160,2825,2825,2825,2825,100
|
|
20231121,114200,309207660,2820,2820,2820,2820,215
|
|
20231121,114100,308601360,2825,2825,2825,2825,0
|
|
20231121,114000,308601360,2825,2825,2825,2825,0
|
|
20231121,113900,308601360,2825,2825,2825,2825,0
|
|
20231121,113800,308601360,2825,2825,2825,2825,0
|
|
20231121,113700,308601360,2825,2825,2825,2825,0
|
|
20231121,113600,308601360,2825,2820,2825,2820,468
|
|
20231121,113500,307281385,2820,2820,2820,2820,500
|
|
20231121,113400,305871385,2820,2820,2820,2820,349
|
|
20231121,113300,304887205,2825,2825,2825,2825,132
|
|
20231121,113200,304514305,2825,2825,2825,2825,300
|
|
20231121,113100,303666805,2830,2830,2830,2830,0
|
|
20231121,113000,303666805,2830,2825,2830,2825,600
|
|
20231121,112900,301971305,2830,2830,2830,2830,0
|
|
20231121,112800,301971305,2830,2830,2830,2830,251
|
|
20231121,112700,301260975,2830,2830,2830,2830,89
|
|
20231121,112600,301009105,2830,2830,2830,2830,462
|
|
20231121,112500,299701645,2830,2830,2830,2830,375
|
|
20231121,112400,298640395,2830,2830,2830,2830,9
|
|
20231121,112300,298614925,2830,2825,2830,2825,336
|
|
20231121,112200,297664645,2830,2830,2830,2830,300
|
|
20231121,112100,296815645,2830,2830,2830,2830,176
|
|
20231121,112000,296317565,2820,2820,2820,2820,0
|
|
20231121,111900,296317565,2820,2820,2820,2820,1
|
|
20231121,111800,296314745,2825,2825,2825,2825,743
|
|
20231121,111700,294215770,2825,2825,2825,2825,353
|
|
20231121,111600,293218545,2820,2820,2820,2820,5
|
|
20231121,111500,293204445,2825,2825,2825,2825,0
|
|
20231121,111400,293204445,2825,2825,2825,2825,3
|
|
20231121,111300,293195970,2820,2820,2820,2820,0
|
|
20231121,111200,293195970,2820,2820,2820,2820,522
|
|
20231121,111100,291723930,2825,2825,2825,2825,0
|
|
20231121,111000,291723930,2825,2825,2825,2825,105
|
|
20231121,110900,291427305,2820,2825,2825,2820,415
|
|
20231121,110800,290256810,2825,2830,2830,2825,425
|
|
20231121,110700,289055935,2830,2830,2830,2830,0
|
|
20231121,110600,289055935,2830,2830,2830,2830,10
|
|
20231121,110500,289027635,2825,2825,2825,2825,69
|
|
20231121,110400,288832710,2825,2825,2825,2825,0
|
|
20231121,110300,288832710,2825,2825,2830,2825,560
|
|
20231121,110200,287248960,2830,2825,2830,2825,152
|
|
20231121,110100,286819555,2825,2825,2825,2825,0
|
|
20231121,110000,286819555,2825,2825,2825,2825,295
|
|
20231121,105900,285986180,2830,2830,2830,2830,1
|
|
20231121,105800,285983350,2830,2825,2830,2825,169
|
|
20231121,105700,285505675,2825,2825,2825,2825,100
|
|
20231121,105600,285223175,2825,2820,2825,2820,209
|
|
20231121,105500,284633750,2820,2815,2835,2815,4563
|
|
20231121,105400,271738705,2820,2820,2820,2820,507
|
|
20231121,105300,270308965,2820,2825,2825,2820,586
|
|
20231121,105200,268654515,2825,2825,2825,2825,0
|
|
20231121,105100,268654515,2825,2825,2825,2825,21
|
|
20231121,105000,268595190,2825,2825,2825,2825,38
|
|
20231121,104900,268487840,2825,2820,2825,2820,24
|
|
20231121,104800,268420140,2820,2825,2825,2820,1089
|
|
20231121,104700,265348945,2820,2820,2820,2820,200
|
|
20231121,104600,264784945,2820,2820,2820,2820,12
|
|
20231121,104500,264751105,2820,2820,2820,2820,20
|
|
20231121,104400,264694705,2820,2820,2820,2820,14
|
|
20231121,104300,264655225,2820,2820,2820,2820,383
|
|
20231121,104200,263575165,2815,2815,2815,2815,16
|
|
20231121,104100,263530125,2825,2810,2825,2810,7741
|
|
20231121,104000,241731805,2815,2815,2815,2815,0
|
|
20231121,103900,241731805,2815,2810,2815,2810,1023
|
|
20231121,103800,238856795,2810,2810,2810,2810,101
|
|
20231121,103700,238572985,2815,2815,2815,2815,0
|
|
20231121,103600,238572985,2815,2815,2815,2815,43
|
|
20231121,103500,238451940,2810,2810,2810,2810,27
|
|
20231121,103400,238376070,2810,2810,2810,2810,0
|
|
20231121,103300,238376070,2810,2810,2810,2810,762
|
|
20231121,103200,236234850,2815,2810,2815,2810,81
|
|
20231121,103100,236007235,2810,2810,2810,2810,703
|
|
20231121,103000,234031805,2810,2810,2810,2810,100
|
|
20231121,102900,233750805,2815,2810,2815,2810,501
|
|
20231121,102800,232342990,2810,2810,2810,2810,1007
|
|
20231121,102700,229513320,2810,2810,2810,2810,200
|
|
20231121,102600,228951320,2810,2810,2810,2810,0
|
|
20231121,102500,228951320,2810,2810,2810,2810,202
|
|
20231121,102400,228383700,2810,2805,2815,2805,727
|
|
20231121,102300,226343455,2810,2805,2810,2805,1906
|
|
20231121,102200,220988765,2805,2805,2805,2805,12
|
|
20231121,102100,220955105,2810,2805,2810,2805,64
|
|
20231121,102000,220775485,2810,2805,2810,2805,275
|
|
20231121,101900,220004105,2805,2805,2805,2805,925
|
|
20231121,101800,217409480,2810,2810,2815,2810,255
|
|
20231121,101700,216691920,2810,2810,2815,2810,763
|
|
20231121,101600,214547115,2815,2815,2815,2815,266
|
|
20231121,101500,213798325,2820,2815,2820,2815,804
|
|
20231121,101400,211534715,2815,2805,2815,2805,1002
|
|
20231121,101300,208714095,2805,2805,2805,2805,100
|
|
20231121,101200,208433595,2805,2800,2805,2800,2
|
|
20231121,101100,208427990,2800,2810,2825,2800,4955
|
|
20231121,101000,194508490,2810,2810,2810,2810,50
|
|
20231121,100900,194367990,2810,2815,2815,2810,612
|
|
20231121,100800,192648220,2815,2810,2815,2810,93
|
|
20231121,100700,192386705,2815,2810,2815,2810,721
|
|
20231121,100600,190358045,2810,2810,2810,2810,41
|
|
20231121,100500,190242835,2810,2810,2815,2810,2130
|
|
20231121,100400,184254385,2810,2810,2810,2805,1246
|
|
20231121,100300,180754590,2810,2805,2810,2800,6604
|
|
20231121,100200,162232650,2810,2825,2825,2810,9595
|
|
20231121,100100,135228600,2825,2810,2825,2800,14073
|
|
20231121,100000,95592215,2805,2765,2820,2765,15031
|
|
20231121,095900,53607180,2765,2765,2765,2765,0
|
|
20231121,095800,53607180,2765,2765,2770,2765,40
|
|
20231121,095700,53496570,2770,2755,2770,2755,2362
|
|
20231121,095600,46968985,2755,2755,2755,2755,0
|
|
20231121,095500,46968985,2755,2755,2755,2755,38
|
|
20231121,095400,46864295,2750,2745,2755,2745,301
|
|
20231121,095300,46036595,2750,2750,2750,2750,0
|
|
20231121,095200,46036595,2750,2750,2750,2750,10
|
|
20231121,095100,46009095,2750,2750,2750,2750,12
|
|
20231121,095000,45976095,2750,2750,2750,2750,448
|
|
20231121,094900,44744095,2755,2755,2755,2755,1671
|
|
20231121,094800,40140490,2755,2755,2755,2755,330
|
|
20231121,094700,39231340,2750,2755,2755,2750,41
|
|
20231121,094600,39118585,2755,2755,2755,2755,0
|
|
20231121,094500,39118585,2755,2755,2755,2755,1
|
|
20231121,094400,39115830,2755,2755,2755,2755,3
|
|
20231121,094300,39107565,2755,2755,2755,2755,0
|
|
20231121,094200,39107565,2755,2755,2755,2755,0
|
|
20231121,094100,39107565,2755,2755,2760,2750,97
|
|
20231121,094000,38840580,2755,2755,2755,2755,0
|
|
20231121,093900,38840580,2755,2755,2755,2755,1000
|
|
20231121,093800,36085580,2755,2755,2755,2755,6
|
|
20231121,093700,36069050,2735,2750,2750,2735,306
|
|
20231121,093600,35229745,2755,2755,2755,2755,800
|
|
20231121,093500,33025745,2755,2755,2755,2755,0
|
|
20231121,093400,33025745,2755,2755,2760,2755,239
|
|
20231121,093300,32367295,2755,2755,2755,2755,1560
|
|
20231121,093200,28069495,2755,2750,2755,2750,2
|
|
20231121,093100,28063990,2740,2740,2740,2740,0
|
|
20231121,093000,28063990,2740,2740,2740,2740,0
|
|
20231121,092900,28063990,2740,2740,2740,2740,0
|
|
20231121,092800,28063990,2740,2750,2750,2740,1055
|
|
20231121,092700,25172740,2740,2740,2740,2740,1
|
|
20231121,092600,25170000,2745,2750,2750,2745,969
|
|
20231121,092500,22507595,2750,2745,2750,2745,63
|
|
20231121,092400,22334460,2745,2745,2745,2745,531
|
|
20231121,092300,20876865,2745,2745,2745,2745,55
|
|
20231121,092200,20725890,2745,2745,2745,2745,52
|
|
20231121,092100,20583150,2740,2740,2740,2740,119
|
|
20231121,092000,20257090,2740,2740,2740,2740,10
|
|
20231121,091900,20229690,2730,2730,2730,2730,1
|
|
20231121,091800,20226960,2730,2730,2730,2730,0
|
|
20231121,091700,20226960,2730,2735,2735,2730,1550
|
|
20231121,091600,15987940,2735,2735,2735,2735,204
|
|
20231121,091500,15430000,2740,2740,2740,2740,0
|
|
20231121,091400,15430000,2740,2740,2740,2740,0
|
|
20231121,091300,15430000,2740,2735,2740,2735,220
|
|
20231121,091200,14828200,2735,2740,2740,2735,387
|
|
20231121,091100,13768390,2730,2735,2735,2730,468
|
|
20231121,091000,12488910,2735,2730,2735,2730,43
|
|
20231121,090900,12371405,2735,2735,2735,2735,40
|
|
20231121,090800,12262005,2735,2735,2735,2735,1
|
|
20231121,090700,12259270,2735,2730,2735,2730,1070
|
|
20231121,090600,9338150,2735,2730,2735,2730,207
|
|
20231121,090500,8773005,2730,2730,2730,2730,0
|
|
20231121,090400,8773005,2730,2730,2730,2730,0
|
|
20231121,090300,8773005,2730,2730,2730,2730,21
|
|
20231121,090200,8715675,2725,2725,2725,2725,0
|
|
20231121,090100,8715675,2725,2720,2745,2720,376
|
|
20231121,090000,7686740,2715,2710,2750,2710,2836
|