645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194200,367946395,2750,2750,2750,2750,8153
|
|
20231124,194100,367946395,2750,2750,2750,2750,0
|
|
20231124,194000,367946395,2750,2750,2750,2750,0
|
|
20231124,193900,367946395,2750,2750,2750,2750,0
|
|
20231124,193800,367946395,2750,2750,2750,2750,0
|
|
20231124,193700,367946395,2750,2750,2750,2750,0
|
|
20231124,193600,367946395,2750,2750,2750,2750,0
|
|
20231124,193500,367946395,2750,2750,2750,2750,0
|
|
20231124,193400,367946395,2750,2750,2750,2750,0
|
|
20231124,193300,367946395,2750,2750,2750,2750,0
|
|
20231124,193200,367946395,2750,2750,2750,2750,0
|
|
20231124,193100,367946395,2750,2750,2750,2750,0
|
|
20231124,193000,367946395,2750,2750,2750,2750,0
|
|
20231124,192900,367946395,2750,2750,2750,2750,0
|
|
20231124,192800,367946395,2750,2750,2750,2750,0
|
|
20231124,192700,367946395,2750,2750,2750,2750,0
|
|
20231124,192600,367946395,2750,2750,2750,2750,0
|
|
20231124,192500,367946395,2750,2750,2750,2750,0
|
|
20231124,192400,367946395,2750,2750,2750,2750,0
|
|
20231124,192300,367946395,2750,2750,2750,2750,0
|
|
20231124,192200,367946395,2750,2750,2750,2750,0
|
|
20231124,192100,367946395,2750,2750,2750,2750,0
|
|
20231124,192000,367946395,2750,2750,2750,2750,0
|
|
20231124,191900,367946395,2750,2750,2750,2750,0
|
|
20231124,191800,367946395,2750,2750,2750,2750,0
|
|
20231124,191700,367946395,2750,2750,2750,2750,0
|
|
20231124,191600,367946395,2750,2750,2750,2750,0
|
|
20231124,191500,367946395,2750,2750,2750,2750,0
|
|
20231124,191400,367946395,2750,2750,2750,2750,0
|
|
20231124,191300,367946395,2750,2750,2750,2750,0
|
|
20231124,191200,367946395,2750,2750,2750,2750,8153
|
|
20231124,191100,367946395,2750,2750,2750,2750,0
|
|
20231124,191000,367946395,2750,2750,2750,2750,0
|
|
20231124,190900,367946395,2750,2750,2750,2750,0
|
|
20231124,190800,367946395,2750,2750,2750,2750,0
|
|
20231124,190700,367946395,2750,2750,2750,2750,0
|
|
20231124,190600,367946395,2750,2750,2750,2750,0
|
|
20231124,190500,367946395,2750,2750,2750,2750,0
|
|
20231124,190400,367946395,2750,2750,2750,2750,0
|
|
20231124,190300,367946395,2750,2750,2750,2750,0
|
|
20231124,190200,367946395,2750,2750,2750,2750,0
|
|
20231124,190100,367946395,2750,2750,2750,2750,0
|
|
20231124,190000,367946395,2750,2750,2750,2750,0
|
|
20231124,185900,367946395,2750,2750,2750,2750,0
|
|
20231124,185800,367946395,2750,2750,2750,2750,0
|
|
20231124,185700,367946395,2750,2750,2750,2750,0
|
|
20231124,185600,367946395,2750,2750,2750,2750,0
|
|
20231124,185500,367946395,2750,2750,2750,2750,0
|
|
20231124,185400,367946395,2750,2750,2750,2750,0
|
|
20231124,185300,367946395,2750,2750,2750,2750,0
|
|
20231124,185200,367946395,2750,2750,2750,2750,0
|
|
20231124,185100,367946395,2750,2750,2750,2750,0
|
|
20231124,185000,367946395,2750,2750,2750,2750,0
|
|
20231124,184900,367946395,2750,2750,2750,2750,0
|
|
20231124,184800,367946395,2750,2750,2750,2750,0
|
|
20231124,184700,367946395,2750,2750,2750,2750,0
|
|
20231124,184600,367946395,2750,2750,2750,2750,0
|
|
20231124,184500,367946395,2750,2750,2750,2750,0
|
|
20231124,184400,367946395,2750,2750,2750,2750,0
|
|
20231124,184300,367946395,2750,2750,2750,2750,0
|
|
20231124,184200,367946395,2750,2750,2750,2750,8153
|
|
20231124,184100,367946395,2750,2750,2750,2750,0
|
|
20231124,184000,367946395,2750,2750,2750,2750,0
|
|
20231124,183900,367946395,2750,2750,2750,2750,0
|
|
20231124,183800,367946395,2750,2750,2750,2750,0
|
|
20231124,183700,367946395,2750,2750,2750,2750,0
|
|
20231124,183600,367946395,2750,2750,2750,2750,0
|
|
20231124,183500,367946395,2750,2750,2750,2750,0
|
|
20231124,183400,367946395,2750,2750,2750,2750,0
|
|
20231124,183300,367946395,2750,2750,2750,2750,0
|
|
20231124,183200,367946395,2750,2750,2750,2750,0
|
|
20231124,183100,367946395,2750,2750,2750,2750,0
|
|
20231124,183000,367946395,2750,2750,2750,2750,0
|
|
20231124,182900,367946395,2750,2750,2750,2750,0
|
|
20231124,182800,367946395,2750,2750,2750,2750,0
|
|
20231124,182700,367946395,2750,2750,2750,2750,0
|
|
20231124,182600,367946395,2750,2750,2750,2750,0
|
|
20231124,182500,367946395,2750,2750,2750,2750,0
|
|
20231124,182400,367946395,2750,2750,2750,2750,0
|
|
20231124,182300,367946395,2750,2750,2750,2750,0
|
|
20231124,182200,367946395,2750,2750,2750,2750,0
|
|
20231124,182100,367946395,2750,2750,2750,2750,0
|
|
20231124,182000,367946395,2750,2750,2750,2750,0
|
|
20231124,181900,367946395,2750,2750,2750,2750,0
|
|
20231124,181800,367946395,2750,2750,2750,2750,0
|
|
20231124,181700,367946395,2750,2750,2750,2750,0
|
|
20231124,181600,367946395,2750,2750,2750,2750,0
|
|
20231124,181500,367946395,2750,2750,2750,2750,0
|
|
20231124,181400,367946395,2750,2750,2750,2750,0
|
|
20231124,181300,367946395,2750,2750,2750,2750,0
|
|
20231124,181200,367946395,2750,2750,2750,2750,8153
|
|
20231124,181100,367946395,2750,2750,2750,2750,0
|
|
20231124,181000,367946395,2750,2750,2750,2750,0
|
|
20231124,180900,367946395,2750,2750,2750,2750,0
|
|
20231124,180800,367946395,2750,2750,2750,2750,0
|
|
20231124,180700,367946395,2750,2750,2750,2750,0
|
|
20231124,180600,367946395,2750,2750,2750,2750,0
|
|
20231124,180500,367946395,2750,2750,2750,2750,0
|
|
20231124,180400,367946395,2750,2750,2750,2750,0
|
|
20231124,180300,367946395,2750,2750,2750,2750,0
|
|
20231124,180200,367946395,2750,2750,2750,2750,0
|
|
20231124,180100,367946395,2750,2750,2750,2750,0
|
|
20231124,180000,367946395,2750,2750,2750,2750,0
|
|
20231124,175900,367946395,2750,2750,2750,2750,0
|
|
20231124,175800,367946395,2750,2750,2750,2750,0
|
|
20231124,175700,367946395,2750,2750,2750,2750,0
|
|
20231124,175600,367946395,2750,2750,2750,2750,0
|
|
20231124,175500,367946395,2750,2750,2750,2750,0
|
|
20231124,175400,367946395,2750,2750,2750,2750,0
|
|
20231124,175300,367946395,2750,2750,2750,2750,0
|
|
20231124,175200,367946395,2750,2750,2750,2750,0
|
|
20231124,175100,367946395,2750,2750,2750,2750,0
|
|
20231124,175000,367946395,2750,2750,2750,2750,0
|
|
20231124,174900,367946395,2750,2750,2750,2750,0
|
|
20231124,174800,367946395,2750,2750,2750,2750,0
|
|
20231124,174700,367946395,2750,2750,2750,2750,0
|
|
20231124,174600,367946395,2750,2750,2750,2750,0
|
|
20231124,174500,367946395,2750,2750,2750,2750,0
|
|
20231124,174400,367946395,2750,2750,2750,2750,0
|
|
20231124,174300,367946395,2750,2750,2750,2750,0
|
|
20231124,174200,367946395,2750,2750,2750,2750,8153
|
|
20231124,174100,367946395,2750,2750,2750,2750,0
|
|
20231124,174000,367946395,2750,2750,2750,2750,0
|
|
20231124,173900,367946395,2750,2750,2750,2750,0
|
|
20231124,173800,367946395,2750,2750,2750,2750,0
|
|
20231124,173700,367946395,2750,2750,2750,2750,0
|
|
20231124,173600,367946395,2750,2750,2750,2750,0
|
|
20231124,173500,367946395,2750,2750,2750,2750,0
|
|
20231124,173400,367946395,2750,2750,2750,2750,0
|
|
20231124,173300,367946395,2750,2750,2750,2750,0
|
|
20231124,173200,367946395,2750,2750,2750,2750,0
|
|
20231124,173100,367946395,2750,2750,2750,2750,0
|
|
20231124,173000,367946395,2750,2750,2750,2750,0
|
|
20231124,172900,367946395,2750,2750,2750,2750,0
|
|
20231124,172800,367946395,2750,2750,2750,2750,0
|
|
20231124,172700,367946395,2750,2750,2750,2750,0
|
|
20231124,172600,367946395,2750,2750,2750,2750,0
|
|
20231124,172500,367946395,2750,2750,2750,2750,0
|
|
20231124,172400,367946395,2750,2750,2750,2750,0
|
|
20231124,172300,367946395,2750,2750,2750,2750,0
|
|
20231124,172200,367946395,2750,2750,2750,2750,0
|
|
20231124,172100,367946395,2750,2750,2750,2750,0
|
|
20231124,172000,367946395,2750,2750,2750,2750,0
|
|
20231124,171900,367946395,2750,2750,2750,2750,0
|
|
20231124,171800,367946395,2750,2750,2750,2750,0
|
|
20231124,171700,367946395,2750,2750,2750,2750,0
|
|
20231124,171600,367946395,2750,2750,2750,2750,0
|
|
20231124,171500,367946395,2750,2750,2750,2750,0
|
|
20231124,171400,367946395,2750,2750,2750,2750,0
|
|
20231124,171300,367946395,2750,2750,2750,2750,0
|
|
20231124,171200,367946395,2750,2750,2750,2750,8153
|
|
20231124,171100,367946395,2750,2750,2750,2750,0
|
|
20231124,171000,367946395,2750,2750,2750,2750,0
|
|
20231124,170900,367946395,2750,2750,2750,2750,0
|
|
20231124,170800,367946395,2750,2750,2750,2750,0
|
|
20231124,170700,367946395,2750,2750,2750,2750,0
|
|
20231124,170600,367946395,2750,2750,2750,2750,0
|
|
20231124,170500,367946395,2750,2750,2750,2750,0
|
|
20231124,170400,367946395,2750,2750,2750,2750,0
|
|
20231124,170300,367946395,2750,2750,2750,2750,0
|
|
20231124,170200,367946395,2750,2750,2750,2750,0
|
|
20231124,170100,367946395,2750,2750,2750,2750,0
|
|
20231124,170000,367946395,2750,2750,2750,2750,0
|
|
20231124,165900,367946395,2750,2750,2750,2750,0
|
|
20231124,165800,367946395,2750,2750,2750,2750,0
|
|
20231124,165700,367946395,2750,2750,2750,2750,0
|
|
20231124,165600,367946395,2750,2750,2750,2750,0
|
|
20231124,165500,367946395,2750,2750,2750,2750,0
|
|
20231124,165400,367946395,2750,2750,2750,2750,0
|
|
20231124,165300,367946395,2750,2750,2750,2750,0
|
|
20231124,165200,367946395,2750,2750,2750,2750,0
|
|
20231124,165100,367946395,2750,2750,2750,2750,0
|
|
20231124,165000,367946395,2750,2750,2750,2750,0
|
|
20231124,164900,367946395,2750,2750,2750,2750,0
|
|
20231124,164800,367946395,2750,2750,2750,2750,0
|
|
20231124,164700,367946395,2750,2750,2750,2750,0
|
|
20231124,164600,367946395,2750,2750,2750,2750,0
|
|
20231124,164500,367946395,2750,2750,2750,2750,0
|
|
20231124,164400,367946395,2750,2750,2750,2750,0
|
|
20231124,164300,367946395,2750,2750,2750,2750,0
|
|
20231124,164200,367946395,2750,2750,2750,2750,8153
|
|
20231124,164100,367946395,2750,2750,2750,2750,0
|
|
20231124,164000,367946395,2750,2750,2750,2750,0
|
|
20231124,163900,367946395,2750,2750,2750,2750,0
|
|
20231124,163800,367946395,2750,2750,2750,2750,0
|
|
20231124,163700,367946395,2750,2750,2750,2750,0
|
|
20231124,163600,367946395,2750,2750,2750,2750,0
|
|
20231124,163500,367946395,2750,2750,2750,2750,0
|
|
20231124,163400,367946395,2750,2750,2750,2750,0
|
|
20231124,163300,367946395,2750,2750,2750,2750,0
|
|
20231124,163200,367946395,2750,2750,2750,2750,0
|
|
20231124,163100,367946395,2750,2750,2750,2750,0
|
|
20231124,163000,367946395,2750,2750,2750,2750,0
|
|
20231124,162900,367946395,2750,2750,2750,2750,0
|
|
20231124,162800,367946395,2750,2750,2750,2750,0
|
|
20231124,162700,367946395,2750,2750,2750,2750,0
|
|
20231124,162600,367946395,2750,2750,2750,2750,0
|
|
20231124,162500,367946395,2750,2750,2750,2750,0
|
|
20231124,162400,367946395,2750,2750,2750,2750,0
|
|
20231124,162300,367946395,2750,2750,2750,2750,0
|
|
20231124,162200,367946395,2750,2750,2750,2750,0
|
|
20231124,162100,367946395,2750,2750,2750,2750,0
|
|
20231124,162000,367946395,2750,2750,2750,2750,0
|
|
20231124,161900,367946395,2750,2750,2750,2750,0
|
|
20231124,161800,367946395,2750,2750,2750,2750,0
|
|
20231124,161700,367946395,2750,2750,2750,2750,0
|
|
20231124,161600,367946395,2750,2750,2750,2750,0
|
|
20231124,161500,367946395,2750,2750,2750,2750,0
|
|
20231124,161400,367946395,2750,2750,2750,2750,0
|
|
20231124,161300,367946395,2750,2750,2750,2750,0
|
|
20231124,161200,367946395,2750,2750,2750,2750,8153
|
|
20231124,161100,367946395,2750,2750,2750,2750,0
|
|
20231124,161000,367946395,2750,2750,2750,2750,0
|
|
20231124,160900,367946395,2750,2750,2750,2750,0
|
|
20231124,160800,367946395,2750,2750,2750,2750,0
|
|
20231124,160700,367946395,2750,2750,2750,2750,0
|
|
20231124,160600,367946395,2750,2750,2750,2750,0
|
|
20231124,160500,367946395,2750,2750,2750,2750,0
|
|
20231124,160400,367946395,2750,2750,2750,2750,0
|
|
20231124,160300,367946395,2750,2750,2750,2750,0
|
|
20231124,160200,367946395,2750,2750,2750,2750,0
|
|
20231124,160100,367946395,2750,2750,2750,2750,0
|
|
20231124,160000,367946395,2750,2750,2750,2750,0
|
|
20231124,155900,367946395,2750,2750,2750,2750,0
|
|
20231124,155800,367946395,2750,2750,2750,2750,0
|
|
20231124,155700,367946395,2750,2750,2750,2750,0
|
|
20231124,155600,367946395,2750,2750,2750,2750,0
|
|
20231124,155500,367946395,2750,2750,2750,2750,0
|
|
20231124,155400,367946395,2750,2750,2750,2750,0
|
|
20231124,155300,367946395,2750,2750,2750,2750,0
|
|
20231124,155200,367946395,2750,2750,2750,2750,0
|
|
20231124,155100,367946395,2750,2750,2750,2750,0
|
|
20231124,155000,367946395,2750,2750,2750,2750,0
|
|
20231124,154900,367946395,2750,2750,2750,2750,0
|
|
20231124,154800,367946395,2750,2750,2750,2750,0
|
|
20231124,154700,367946395,2750,2750,2750,2750,0
|
|
20231124,154600,367946395,2750,2750,2750,2750,0
|
|
20231124,154500,367946395,2750,2750,2750,2750,0
|
|
20231124,154400,367946395,2750,2750,2750,2750,0
|
|
20231124,154300,367946395,2750,2750,2750,2750,0
|
|
20231124,154200,367946395,2750,2750,2750,2750,8153
|
|
20231124,154100,367946395,2750,2750,2750,2750,0
|
|
20231124,154000,367946395,2750,2750,2750,2750,0
|
|
20231124,153900,367946395,2750,2750,2750,2750,0
|
|
20231124,153800,367946395,2750,2750,2750,2750,0
|
|
20231124,153700,367946395,2750,2750,2750,2750,0
|
|
20231124,153600,367946395,2750,2750,2750,2750,0
|
|
20231124,153500,367946395,2750,2750,2750,2750,0
|
|
20231124,153400,367946395,2750,2750,2750,2750,0
|
|
20231124,153300,367946395,2750,2750,2750,2750,0
|
|
20231124,153200,367946395,2750,2750,2750,2750,0
|
|
20231124,153100,367946395,2750,2750,2750,2750,0
|
|
20231124,153000,367946395,2750,2750,2750,2750,8153
|
|
20231124,152900,345525645,2770,2770,2770,2770,0
|
|
20231124,152800,345525645,2770,2770,2770,2770,0
|
|
20231124,152700,345525645,2770,2770,2770,2770,0
|
|
20231124,152600,345525645,2770,2770,2770,2770,0
|
|
20231124,152500,345525645,2770,2770,2770,2770,0
|
|
20231124,152400,345525645,2770,2770,2770,2770,0
|
|
20231124,152300,345525645,2770,2770,2770,2770,0
|
|
20231124,152200,345525645,2770,2770,2770,2770,0
|
|
20231124,152100,345525645,2770,2770,2770,2770,0
|
|
20231124,152000,345525645,2770,2770,2770,2770,0
|
|
20231124,151900,345525645,2770,2780,2780,2770,939
|
|
20231124,151800,342916455,2780,2770,2780,2770,44
|
|
20231124,151700,342794445,2780,2775,2780,2775,124
|
|
20231124,151600,342450325,2780,2780,2780,2780,0
|
|
20231124,151500,342450325,2780,2780,2780,2780,3
|
|
20231124,151400,342441985,2775,2775,2775,2775,12
|
|
20231124,151300,342408685,2775,2770,2780,2770,52
|
|
20231124,151200,342264520,2780,2780,2780,2775,286
|
|
20231124,151100,341470690,2775,2775,2775,2775,10
|
|
20231124,151000,341442940,2775,2775,2775,2775,161
|
|
20231124,150900,340996165,2780,2780,2780,2780,2
|
|
20231124,150800,340990605,2780,2770,2780,2770,2800
|
|
20231124,150700,333233975,2770,2770,2770,2770,12
|
|
20231124,150600,333200735,2770,2770,2770,2770,15
|
|
20231124,150500,333159185,2770,2770,2770,2770,29
|
|
20231124,150400,333078855,2760,2765,2770,2760,2284
|
|
20231124,150300,326769935,2765,2765,2765,2765,73
|
|
20231124,150200,326568090,2765,2765,2765,2765,29
|
|
20231124,150100,326487905,2765,2765,2765,2765,92
|
|
20231124,150000,326233525,2765,2765,2765,2765,0
|
|
20231124,145900,326233525,2765,2765,2765,2765,49
|
|
20231124,145800,326098040,2765,2765,2765,2765,10
|
|
20231124,145700,326070390,2765,2765,2765,2765,28
|
|
20231124,145600,325992970,2765,2765,2765,2765,35
|
|
20231124,145500,325896195,2770,2765,2770,2765,59
|
|
20231124,145400,325732945,2770,2765,2770,2765,65
|
|
20231124,145300,325553065,2770,2760,2770,2760,174
|
|
20231124,145200,325071810,2760,2760,2760,2760,18
|
|
20231124,145100,325022130,2760,2760,2770,2760,536
|
|
20231124,145000,323542290,2760,2760,2760,2760,83
|
|
20231124,144900,323313210,2760,2760,2760,2760,0
|
|
20231124,144800,323313210,2760,2760,2760,2755,205
|
|
20231124,144700,322747415,2760,2760,2760,2760,0
|
|
20231124,144600,322747415,2760,2760,2760,2760,55
|
|
20231124,144500,322595615,2760,2760,2760,2760,637
|
|
20231124,144400,320837495,2760,2760,2760,2760,0
|
|
20231124,144300,320837495,2760,2760,2760,2760,0
|
|
20231124,144200,320837495,2760,2760,2760,2760,0
|
|
20231124,144100,320837495,2760,2760,2760,2760,1174
|
|
20231124,144000,317597255,2765,2770,2770,2765,1548
|
|
20231124,143900,313316390,2770,2770,2770,2770,31
|
|
20231124,143800,313230520,2770,2770,2770,2765,323
|
|
20231124,143700,312335815,2770,2770,2770,2770,80
|
|
20231124,143600,312114215,2770,2770,2770,2770,61
|
|
20231124,143500,311945245,2770,2770,2770,2770,1093
|
|
20231124,143400,308917635,2770,2770,2770,2770,26
|
|
20231124,143300,308845615,2770,2770,2770,2770,30
|
|
20231124,143200,308762515,2765,2765,2770,2765,417
|
|
20231124,143100,307609335,2770,2770,2770,2770,184
|
|
20231124,143000,307099655,2770,2770,2770,2770,24
|
|
20231124,142900,307033175,2765,2765,2765,2765,50
|
|
20231124,142800,306894925,2765,2765,2765,2765,207
|
|
20231124,142700,306322570,2765,2765,2765,2765,200
|
|
20231124,142600,305769570,2765,2765,2765,2765,36
|
|
20231124,142500,305670030,2765,2765,2765,2765,54
|
|
20231124,142400,305520720,2770,2770,2770,2770,37
|
|
20231124,142300,305418230,2765,2765,2765,2765,0
|
|
20231124,142200,305418230,2765,2765,2765,2765,0
|
|
20231124,142100,305418230,2765,2760,2765,2755,4412
|
|
20231124,142000,293258010,2760,2760,2760,2760,0
|
|
20231124,141900,293258010,2760,2760,2760,2760,0
|
|
20231124,141800,293258010,2760,2760,2760,2760,500
|
|
20231124,141700,291878010,2760,2765,2765,2760,211
|
|
20231124,141600,291295150,2765,2765,2770,2765,100
|
|
20231124,141500,291018645,2770,2765,2770,2765,1356
|
|
20231124,141400,287267190,2770,2770,2770,2770,60
|
|
20231124,141300,287100990,2770,2770,2770,2770,387
|
|
20231124,141200,286029000,2770,2775,2775,2770,1296
|
|
20231124,141100,282438445,2775,2775,2775,2775,20
|
|
20231124,141000,282382945,2775,2780,2780,2770,2647
|
|
20231124,140900,275044940,2780,2780,2780,2780,50
|
|
20231124,140800,274905940,2780,2780,2780,2780,42
|
|
20231124,140700,274789180,2785,2785,2785,2785,3
|
|
20231124,140600,274780825,2780,2780,2780,2780,32
|
|
20231124,140500,274691865,2780,2780,2780,2780,32
|
|
20231124,140400,274602905,2780,2780,2780,2780,32
|
|
20231124,140300,274513945,2780,2780,2780,2780,70
|
|
20231124,140200,274319345,2780,2780,2780,2780,1023
|
|
20231124,140100,271475405,2780,2780,2780,2780,70
|
|
20231124,140000,271280805,2780,2780,2780,2780,65
|
|
20231124,135900,271100105,2780,2780,2780,2780,4492
|
|
20231124,135800,258612345,2785,2780,2785,2780,950
|
|
20231124,135700,255971320,2785,2785,2785,2785,26
|
|
20231124,135600,255898910,2790,2780,2790,2780,54
|
|
20231124,135500,255748440,2790,2790,2790,2785,768
|
|
20231124,135400,253609165,2790,2790,2795,2790,1062
|
|
20231124,135300,250646015,2790,2790,2790,2790,0
|
|
20231124,135200,250646015,2790,2790,2790,2790,24
|
|
20231124,135100,250579055,2790,2790,2790,2790,35
|
|
20231124,135000,250481405,2790,2790,2790,2790,24
|
|
20231124,134900,250414445,2795,2790,2795,2790,904
|
|
20231124,134800,247892130,2790,2790,2790,2790,0
|
|
20231124,134700,247892130,2790,2790,2790,2790,0
|
|
20231124,134600,247892130,2790,2790,2790,2790,0
|
|
20231124,134500,247892130,2790,2790,2790,2790,0
|
|
20231124,134400,247892130,2790,2790,2790,2790,0
|
|
20231124,134300,247892130,2790,2790,2790,2785,4029
|
|
20231124,134200,236665645,2790,2790,2790,2790,0
|
|
20231124,134100,236665645,2790,2790,2790,2790,1270
|
|
20231124,134000,233122345,2790,2790,2790,2790,429
|
|
20231124,133900,231925435,2790,2790,2790,2790,26
|
|
20231124,133800,231852895,2790,2790,2790,2790,32
|
|
20231124,133700,231763615,2790,2795,2795,2790,1751
|
|
20231124,133600,226878320,2795,2795,2795,2795,0
|
|
20231124,133500,226878320,2795,2795,2795,2795,300
|
|
20231124,133400,226039820,2790,2790,2790,2790,0
|
|
20231124,133300,226039820,2790,2790,2790,2790,0
|
|
20231124,133200,226039820,2790,2790,2790,2790,26
|
|
20231124,133100,225967280,2790,2790,2790,2790,44
|
|
20231124,133000,225844520,2790,2790,2790,2790,22
|
|
20231124,132900,225783140,2790,2790,2790,2790,527
|
|
20231124,132800,224312810,2790,2790,2790,2790,25
|
|
20231124,132700,224243060,2790,2790,2790,2790,40
|
|
20231124,132600,224131460,2795,2795,2795,2795,150
|
|
20231124,132500,223712210,2790,2785,2790,2785,3262
|
|
20231124,132400,214625610,2790,2790,2790,2790,24
|
|
20231124,132300,214558650,2790,2790,2790,2790,28
|
|
20231124,132200,214480530,2790,2795,2795,2790,1244
|
|
20231124,132100,211009630,2795,2795,2795,2795,0
|
|
20231124,132000,211009630,2795,2795,2795,2795,52
|
|
20231124,131900,210864290,2790,2790,2790,2790,50
|
|
20231124,131800,210724790,2790,2790,2790,2790,27
|
|
20231124,131700,210649460,2795,2790,2795,2790,1041
|
|
20231124,131600,207740380,2790,2790,2790,2790,100
|
|
20231124,131500,207461380,2790,2790,2790,2790,0
|
|
20231124,131400,207461380,2790,2790,2790,2790,797
|
|
20231124,131300,205237750,2790,2790,2790,2790,378
|
|
20231124,131200,204183130,2785,2785,2785,2785,0
|
|
20231124,131100,204183130,2785,2785,2785,2785,0
|
|
20231124,131000,204183130,2785,2785,2785,2785,0
|
|
20231124,130900,204183130,2785,2785,2785,2785,49
|
|
20231124,130800,204046665,2790,2790,2790,2790,0
|
|
20231124,130700,204046665,2790,2790,2790,2790,0
|
|
20231124,130600,204046665,2790,2790,2790,2790,0
|
|
20231124,130500,204046665,2790,2790,2790,2790,20
|
|
20231124,130400,203990865,2790,2795,2795,2790,886
|
|
20231124,130300,201518785,2795,2795,2795,2795,32
|
|
20231124,130200,201429345,2795,2795,2795,2795,0
|
|
20231124,130100,201429345,2795,2795,2795,2795,0
|
|
20231124,130000,201429345,2795,2795,2795,2795,0
|
|
20231124,125900,201429345,2795,2795,2795,2795,0
|
|
20231124,125800,201429345,2795,2795,2795,2795,10
|
|
20231124,125700,201401395,2795,2795,2795,2795,0
|
|
20231124,125600,201401395,2795,2795,2795,2795,20
|
|
20231124,125500,201345495,2795,2795,2795,2795,49
|
|
20231124,125400,201208540,2795,2795,2795,2795,27
|
|
20231124,125300,201133075,2795,2795,2795,2795,0
|
|
20231124,125200,201133075,2795,2795,2795,2795,0
|
|
20231124,125100,201133075,2795,2795,2795,2795,31
|
|
20231124,125000,201046430,2795,2795,2795,2795,32
|
|
20231124,124900,200956990,2795,2795,2795,2795,19
|
|
20231124,124800,200903885,2795,2795,2795,2795,286
|
|
20231124,124700,200104515,2800,2805,2805,2800,81
|
|
20231124,124600,199877465,2805,2805,2805,2800,3321
|
|
20231124,124500,190578475,2805,2810,2810,2805,52
|
|
20231124,124400,190432375,2800,2795,2800,2795,704
|
|
20231124,124300,188462305,2795,2795,2795,2795,124
|
|
20231124,124200,188115725,2795,2795,2795,2795,48
|
|
20231124,124100,187981565,2795,2795,2795,2795,85
|
|
20231124,124000,187743990,2795,2795,2795,2795,33
|
|
20231124,123900,187651755,2795,2795,2795,2795,90
|
|
20231124,123800,187400205,2795,2795,2795,2795,0
|
|
20231124,123700,187400205,2795,2795,2795,2795,0
|
|
20231124,123600,187400205,2795,2795,2795,2795,0
|
|
20231124,123500,187400205,2795,2795,2795,2795,0
|
|
20231124,123400,187400205,2795,2795,2795,2795,0
|
|
20231124,123300,187400205,2795,2795,2795,2795,0
|
|
20231124,123200,187400205,2795,2795,2795,2795,0
|
|
20231124,123100,187400205,2795,2790,2795,2785,61
|
|
20231124,123000,187230115,2790,2790,2790,2790,33
|
|
20231124,122900,187138045,2795,2795,2795,2795,10
|
|
20231124,122800,187110095,2795,2795,2795,2795,2372
|
|
20231124,122700,180480355,2795,2795,2795,2795,270
|
|
20231124,122600,179725705,2795,2795,2795,2795,35
|
|
20231124,122500,179627880,2795,2795,2795,2795,29
|
|
20231124,122400,179546825,2795,2795,2795,2795,29
|
|
20231124,122300,179465770,2780,2790,2790,2780,1312
|
|
20231124,122200,175814460,2795,2795,2795,2795,29
|
|
20231124,122100,175733405,2795,2795,2795,2795,37
|
|
20231124,122000,175629990,2795,2795,2795,2795,10
|
|
20231124,121900,175602040,2795,2795,2795,2795,0
|
|
20231124,121800,175602040,2795,2795,2795,2795,31
|
|
20231124,121700,175515395,2790,2795,2795,2790,513
|
|
20231124,121600,174084060,2795,2795,2795,2795,30
|
|
20231124,121500,174000210,2795,2800,2800,2795,60
|
|
20231124,121400,173832350,2795,2795,2795,2795,531
|
|
20231124,121300,172348205,2785,2785,2785,2785,0
|
|
20231124,121200,172348205,2785,2785,2785,2785,0
|
|
20231124,121100,172348205,2785,2790,2790,2785,35
|
|
20231124,121000,172250560,2790,2790,2790,2790,54
|
|
20231124,120900,172099900,2790,2790,2790,2790,31
|
|
20231124,120800,172013410,2790,2790,2790,2790,11
|
|
20231124,120700,171982720,2790,2790,2790,2790,53
|
|
20231124,120600,171834850,2790,2790,2790,2790,54
|
|
20231124,120500,171684190,2785,2785,2785,2785,0
|
|
20231124,120400,171684190,2785,2785,2785,2785,0
|
|
20231124,120300,171684190,2785,2785,2785,2785,0
|
|
20231124,120200,171684190,2785,2785,2785,2785,100
|
|
20231124,120100,171405690,2785,2785,2785,2785,0
|
|
20231124,120000,171405690,2785,2785,2785,2785,35
|
|
20231124,115900,171308215,2785,2790,2790,2785,170
|
|
20231124,115800,170834645,2790,2790,2790,2790,0
|
|
20231124,115700,170834645,2790,2785,2790,2785,101
|
|
20231124,115600,170552860,2785,2785,2785,2785,10
|
|
20231124,115500,170525010,2785,2785,2785,2785,0
|
|
20231124,115400,170525010,2785,2785,2785,2785,0
|
|
20231124,115300,170525010,2785,2785,2785,2785,1288
|
|
20231124,115200,166937930,2780,2780,2780,2780,0
|
|
20231124,115100,166937930,2780,2780,2780,2780,592
|
|
20231124,115000,165292170,2785,2785,2785,2785,34
|
|
20231124,114900,165197480,2790,2785,2790,2780,194
|
|
20231124,114800,164656360,2780,2785,2785,2780,78
|
|
20231124,114700,164439390,2785,2785,2785,2785,185
|
|
20231124,114600,163924165,2790,2790,2790,2790,102
|
|
20231124,114500,163639585,2790,2790,2795,2790,59
|
|
20231124,114400,163474970,2790,2790,2795,2790,52
|
|
20231124,114300,163329885,2790,2790,2790,2790,28
|
|
20231124,114200,163251765,2785,2785,2785,2785,0
|
|
20231124,114100,163251765,2785,2785,2785,2785,0
|
|
20231124,114000,163251765,2785,2790,2790,2785,1193
|
|
20231124,113900,159926885,2795,2790,2795,2790,226
|
|
20231124,113800,159296240,2790,2790,2790,2790,27
|
|
20231124,113700,159220910,2785,2785,2785,2785,0
|
|
20231124,113600,159220910,2785,2790,2790,2785,201
|
|
20231124,113500,158660125,2790,2790,2795,2790,58
|
|
20231124,113400,158498165,2790,2790,2790,2790,28
|
|
20231124,113300,158420045,2790,2790,2790,2790,0
|
|
20231124,113200,158420045,2790,2790,2790,2790,505
|
|
20231124,113100,157011095,2790,2785,2790,2780,89
|
|
20231124,113000,156763260,2790,2785,2790,2785,86
|
|
20231124,112900,156523465,2785,2785,2785,2785,24
|
|
20231124,112800,156456625,2780,2780,2780,2780,0
|
|
20231124,112700,156456625,2780,2780,2780,2780,113
|
|
20231124,112600,156142485,2775,2775,2775,2775,0
|
|
20231124,112500,156142485,2775,2780,2780,2775,342
|
|
20231124,112400,155191745,2780,2780,2780,2780,32
|
|
20231124,112300,155102785,2780,2775,2780,2775,97
|
|
20231124,112200,154833205,2775,2770,2775,2770,276
|
|
20231124,112100,154067315,2770,2770,2770,2770,0
|
|
20231124,112000,154067315,2770,2770,2770,2770,30
|
|
20231124,111900,153984215,2770,2770,2770,2770,0
|
|
20231124,111800,153984215,2770,2775,2775,2770,1813
|
|
20231124,111700,148958985,2775,2775,2775,2775,1326
|
|
20231124,111600,145279335,2775,2775,2775,2775,31
|
|
20231124,111500,145193310,2775,2775,2775,2775,0
|
|
20231124,111400,145193310,2775,2770,2775,2770,45
|
|
20231124,111300,145068490,2775,2775,2775,2770,604
|
|
20231124,111200,143393290,2775,2775,2775,2775,841
|
|
20231124,111100,141059515,2770,2770,2770,2770,1
|
|
20231124,111000,141056745,2775,2775,2775,2775,228
|
|
20231124,110900,140424045,2775,2770,2775,2770,250
|
|
20231124,110800,139730545,2770,2775,2775,2770,104
|
|
20231124,110700,139442445,2775,2775,2775,2770,280
|
|
20231124,110600,138666545,2775,2775,2775,2775,5
|
|
20231124,110500,138652670,2775,2780,2780,2775,4672
|
|
20231124,110400,125677105,2780,2780,2780,2780,714
|
|
20231124,110300,123692185,2785,2785,2785,2785,62
|
|
20231124,110200,123519515,2785,2785,2785,2785,182
|
|
20231124,110100,123012645,2790,2790,2790,2785,578
|
|
20231124,110000,121402525,2790,2805,2805,2785,545
|
|
20231124,105900,119884310,2805,2805,2805,2780,16882
|
|
20231124,105800,72728620,2810,2810,2810,2810,0
|
|
20231124,105700,72728620,2810,2810,2810,2810,0
|
|
20231124,105600,72728620,2810,2810,2810,2810,0
|
|
20231124,105500,72728620,2810,2805,2810,2805,578
|
|
20231124,105400,71106830,2810,2810,2810,2810,2035
|
|
20231124,105300,65388480,2810,2810,2810,2810,0
|
|
20231124,105200,65388480,2810,2810,2810,2810,1000
|
|
20231124,105100,62578480,2815,2815,2815,2815,869
|
|
20231124,105000,60132245,2815,2815,2815,2815,303
|
|
20231124,104900,59279300,2820,2820,2820,2820,0
|
|
20231124,104800,59279300,2820,2820,2820,2820,0
|
|
20231124,104700,59279300,2820,2820,2820,2820,0
|
|
20231124,104600,59279300,2820,2820,2820,2820,6
|
|
20231124,104500,59262380,2815,2815,2815,2815,0
|
|
20231124,104400,59262380,2815,2815,2815,2815,0
|
|
20231124,104300,59262380,2815,2815,2815,2815,0
|
|
20231124,104200,59262380,2815,2815,2815,2815,30
|
|
20231124,104100,59177930,2815,2815,2815,2815,0
|
|
20231124,104000,59177930,2815,2815,2815,2815,0
|
|
20231124,103900,59177930,2815,2815,2815,2815,0
|
|
20231124,103800,59177930,2815,2815,2815,2815,0
|
|
20231124,103700,59177930,2815,2825,2825,2815,520
|
|
20231124,103600,57713930,2815,2815,2815,2815,0
|
|
20231124,103500,57713930,2815,2815,2815,2815,0
|
|
20231124,103400,57713930,2815,2815,2815,2815,300
|
|
20231124,103300,56869430,2825,2825,2825,2825,20
|
|
20231124,103200,56812930,2820,2820,2820,2820,0
|
|
20231124,103100,56812930,2820,2820,2820,2820,1
|
|
20231124,103000,56810110,2815,2815,2815,2815,0
|
|
20231124,102900,56810110,2815,2815,2815,2815,0
|
|
20231124,102800,56810110,2815,2815,2815,2815,0
|
|
20231124,102700,56810110,2815,2815,2815,2815,8
|
|
20231124,102600,56787590,2815,2820,2820,2815,430
|
|
20231124,102500,55577135,2815,2815,2815,2815,0
|
|
20231124,102400,55577135,2815,2815,2815,2815,0
|
|
20231124,102300,55577135,2815,2815,2815,2815,0
|
|
20231124,102200,55577135,2815,2815,2815,2815,0
|
|
20231124,102100,55577135,2815,2815,2815,2815,0
|
|
20231124,102000,55577135,2815,2815,2815,2815,0
|
|
20231124,101900,55577135,2815,2815,2815,2815,0
|
|
20231124,101800,55577135,2815,2815,2815,2815,386
|
|
20231124,101700,54490545,2815,2815,2815,2815,0
|
|
20231124,101600,54490545,2815,2815,2815,2815,1652
|
|
20231124,101500,49840165,2815,2825,2825,2815,1689
|
|
20231124,101400,45079655,2825,2825,2825,2825,0
|
|
20231124,101300,45079655,2825,2830,2830,2825,376
|
|
20231124,101200,44015950,2830,2830,2830,2830,0
|
|
20231124,101100,44015950,2830,2830,2830,2830,0
|
|
20231124,101000,44015950,2830,2830,2830,2830,200
|
|
20231124,100900,43449950,2830,2830,2830,2830,100
|
|
20231124,100800,43166950,2830,2830,2830,2830,0
|
|
20231124,100700,43166950,2830,2830,2830,2830,0
|
|
20231124,100600,43166950,2830,2830,2830,2830,100
|
|
20231124,100500,42883950,2830,2830,2830,2830,0
|
|
20231124,100400,42883950,2830,2830,2830,2830,0
|
|
20231124,100300,42883950,2830,2830,2830,2830,350
|
|
20231124,100200,41893450,2830,2830,2830,2830,0
|
|
20231124,100100,41893450,2830,2820,2830,2820,94
|
|
20231124,100000,41628130,2820,2820,2820,2820,3
|
|
20231124,095900,41619670,2830,2830,2830,2830,0
|
|
20231124,095800,41619670,2830,2830,2830,2830,0
|
|
20231124,095700,41619670,2830,2830,2830,2830,17
|
|
20231124,095600,41571560,2820,2820,2820,2815,2003
|
|
20231124,095500,35930100,2830,2830,2830,2830,135
|
|
20231124,095400,35548050,2830,2830,2830,2830,5
|
|
20231124,095300,35533900,2830,2830,2830,2830,0
|
|
20231124,095200,35533900,2830,2825,2830,2825,160
|
|
20231124,095100,35081540,2820,2820,2820,2820,43
|
|
20231124,095000,34960280,2820,2820,2820,2820,1075
|
|
20231124,094900,31928780,2820,2820,2820,2820,5
|
|
20231124,094800,31914680,2820,2820,2820,2820,0
|
|
20231124,094700,31914680,2820,2820,2820,2820,5
|
|
20231124,094600,31900580,2820,2820,2820,2820,3
|
|
20231124,094500,31892120,2825,2825,2825,2825,0
|
|
20231124,094400,31892120,2825,2825,2825,2825,16
|
|
20231124,094300,31846920,2825,2825,2825,2825,0
|
|
20231124,094200,31846920,2825,2825,2825,2825,0
|
|
20231124,094100,31846920,2825,2815,2825,2815,2
|
|
20231124,094000,31841280,2815,2825,2825,2815,2057
|
|
20231124,093900,26043505,2825,2825,2825,2825,2
|
|
20231124,093800,26037855,2820,2820,2820,2820,0
|
|
20231124,093700,26037855,2820,2820,2820,2820,0
|
|
20231124,093600,26037855,2820,2820,2820,2820,9
|
|
20231124,093500,26012475,2825,2825,2825,2825,0
|
|
20231124,093400,26012475,2825,2825,2825,2825,0
|
|
20231124,093300,26012475,2825,2825,2825,2825,562
|
|
20231124,093200,24424825,2825,2825,2825,2825,0
|
|
20231124,093100,24424825,2825,2825,2825,2825,6
|
|
20231124,093000,24407875,2815,2815,2815,2815,882
|
|
20231124,092900,21925045,2825,2825,2825,2825,0
|
|
20231124,092800,21925045,2825,2825,2825,2825,0
|
|
20231124,092700,21925045,2825,2825,2825,2825,0
|
|
20231124,092600,21925045,2825,2825,2825,2825,1500
|
|
20231124,092500,17687545,2825,2815,2825,2815,2
|
|
20231124,092400,17681905,2815,2815,2815,2815,0
|
|
20231124,092300,17681905,2815,2820,2820,2815,227
|
|
20231124,092200,17042875,2825,2825,2825,2825,5
|
|
20231124,092100,17028750,2815,2815,2815,2815,0
|
|
20231124,092000,17028750,2815,2815,2815,2815,398
|
|
20231124,091900,15908380,2825,2825,2825,2825,30
|
|
20231124,091800,15823630,2825,2825,2825,2825,0
|
|
20231124,091700,15823630,2825,2825,2825,2825,1
|
|
20231124,091600,15820805,2825,2815,2825,2810,650
|
|
20231124,091500,13991355,2825,2825,2825,2825,0
|
|
20231124,091400,13991355,2825,2820,2825,2820,46
|
|
20231124,091300,13861630,2820,2830,2830,2820,2183
|
|
20231124,091200,7695400,2830,2830,2830,2830,0
|
|
20231124,091100,7695400,2830,2830,2830,2830,0
|
|
20231124,091000,7695400,2830,2830,2830,2830,0
|
|
20231124,090900,7695400,2830,2830,2830,2830,0
|
|
20231124,090800,7695400,2830,2830,2830,2830,238
|
|
20231124,090700,7021860,2830,2835,2835,2830,500
|
|
20231124,090600,5605590,2840,2840,2840,2840,0
|
|
20231124,090500,5605590,2840,2840,2840,2840,103
|
|
20231124,090400,5313070,2850,2850,2850,2850,101
|
|
20231124,090300,5025220,2850,2840,2850,2840,20
|
|
20231124,090200,4968235,2820,2835,2835,2810,1175
|
|
20231124,090100,1652880,2840,2840,2840,2840,410
|
|
20231124,090000,488480,2840,2840,2840,2840,172
|