645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194200,299715720,2770,2770,2770,2770,1156
|
|
20231127,194100,299715720,2770,2770,2770,2770,0
|
|
20231127,194000,299715720,2770,2770,2770,2770,0
|
|
20231127,193900,299715720,2770,2770,2770,2770,0
|
|
20231127,193800,299715720,2770,2770,2770,2770,0
|
|
20231127,193700,299715720,2770,2770,2770,2770,0
|
|
20231127,193600,299715720,2770,2770,2770,2770,0
|
|
20231127,193500,299715720,2770,2770,2770,2770,0
|
|
20231127,193400,299715720,2770,2770,2770,2770,0
|
|
20231127,193300,299715720,2770,2770,2770,2770,0
|
|
20231127,193200,299715720,2770,2770,2770,2770,0
|
|
20231127,193100,299715720,2770,2770,2770,2770,0
|
|
20231127,193000,299715720,2770,2770,2770,2770,0
|
|
20231127,192900,299715720,2770,2770,2770,2770,0
|
|
20231127,192800,299715720,2770,2770,2770,2770,0
|
|
20231127,192700,299715720,2770,2770,2770,2770,0
|
|
20231127,192600,299715720,2770,2770,2770,2770,0
|
|
20231127,192500,299715720,2770,2770,2770,2770,0
|
|
20231127,192400,299715720,2770,2770,2770,2770,0
|
|
20231127,192300,299715720,2770,2770,2770,2770,0
|
|
20231127,192200,299715720,2770,2770,2770,2770,0
|
|
20231127,192100,299715720,2770,2770,2770,2770,0
|
|
20231127,192000,299715720,2770,2770,2770,2770,0
|
|
20231127,191900,299715720,2770,2770,2770,2770,0
|
|
20231127,191800,299715720,2770,2770,2770,2770,0
|
|
20231127,191700,299715720,2770,2770,2770,2770,0
|
|
20231127,191600,299715720,2770,2770,2770,2770,0
|
|
20231127,191500,299715720,2770,2770,2770,2770,0
|
|
20231127,191400,299715720,2770,2770,2770,2770,0
|
|
20231127,191300,299715720,2770,2770,2770,2770,0
|
|
20231127,191200,299715720,2770,2770,2770,2770,1156
|
|
20231127,191100,299715720,2770,2770,2770,2770,0
|
|
20231127,191000,299715720,2770,2770,2770,2770,0
|
|
20231127,190900,299715720,2770,2770,2770,2770,0
|
|
20231127,190800,299715720,2770,2770,2770,2770,0
|
|
20231127,190700,299715720,2770,2770,2770,2770,0
|
|
20231127,190600,299715720,2770,2770,2770,2770,0
|
|
20231127,190500,299715720,2770,2770,2770,2770,0
|
|
20231127,190400,299715720,2770,2770,2770,2770,0
|
|
20231127,190300,299715720,2770,2770,2770,2770,0
|
|
20231127,190200,299715720,2770,2770,2770,2770,0
|
|
20231127,190100,299715720,2770,2770,2770,2770,0
|
|
20231127,190000,299715720,2770,2770,2770,2770,0
|
|
20231127,185900,299715720,2770,2770,2770,2770,0
|
|
20231127,185800,299715720,2770,2770,2770,2770,0
|
|
20231127,185700,299715720,2770,2770,2770,2770,0
|
|
20231127,185600,299715720,2770,2770,2770,2770,0
|
|
20231127,185500,299715720,2770,2770,2770,2770,0
|
|
20231127,185400,299715720,2770,2770,2770,2770,0
|
|
20231127,185300,299715720,2770,2770,2770,2770,0
|
|
20231127,185200,299715720,2770,2770,2770,2770,0
|
|
20231127,185100,299715720,2770,2770,2770,2770,0
|
|
20231127,185000,299715720,2770,2770,2770,2770,0
|
|
20231127,184900,299715720,2770,2770,2770,2770,0
|
|
20231127,184800,299715720,2770,2770,2770,2770,0
|
|
20231127,184700,299715720,2770,2770,2770,2770,0
|
|
20231127,184600,299715720,2770,2770,2770,2770,0
|
|
20231127,184500,299715720,2770,2770,2770,2770,0
|
|
20231127,184400,299715720,2770,2770,2770,2770,0
|
|
20231127,184300,299715720,2770,2770,2770,2770,0
|
|
20231127,184200,299715720,2770,2770,2770,2770,1156
|
|
20231127,184100,299715720,2770,2770,2770,2770,0
|
|
20231127,184000,299715720,2770,2770,2770,2770,0
|
|
20231127,183900,299715720,2770,2770,2770,2770,0
|
|
20231127,183800,299715720,2770,2770,2770,2770,0
|
|
20231127,183700,299715720,2770,2770,2770,2770,0
|
|
20231127,183600,299715720,2770,2770,2770,2770,0
|
|
20231127,183500,299715720,2770,2770,2770,2770,0
|
|
20231127,183400,299715720,2770,2770,2770,2770,0
|
|
20231127,183300,299715720,2770,2770,2770,2770,0
|
|
20231127,183200,299715720,2770,2770,2770,2770,0
|
|
20231127,183100,299715720,2770,2770,2770,2770,0
|
|
20231127,183000,299715720,2770,2770,2770,2770,0
|
|
20231127,182900,299715720,2770,2770,2770,2770,0
|
|
20231127,182800,299715720,2770,2770,2770,2770,0
|
|
20231127,182700,299715720,2770,2770,2770,2770,0
|
|
20231127,182600,299715720,2770,2770,2770,2770,0
|
|
20231127,182500,299715720,2770,2770,2770,2770,0
|
|
20231127,182400,299715720,2770,2770,2770,2770,0
|
|
20231127,182300,299715720,2770,2770,2770,2770,0
|
|
20231127,182200,299715720,2770,2770,2770,2770,0
|
|
20231127,182100,299715720,2770,2770,2770,2770,0
|
|
20231127,182000,299715720,2770,2770,2770,2770,0
|
|
20231127,181900,299715720,2770,2770,2770,2770,0
|
|
20231127,181800,299715720,2770,2770,2770,2770,0
|
|
20231127,181700,299715720,2770,2770,2770,2770,0
|
|
20231127,181600,299715720,2770,2770,2770,2770,0
|
|
20231127,181500,299715720,2770,2770,2770,2770,0
|
|
20231127,181400,299715720,2770,2770,2770,2770,0
|
|
20231127,181300,299715720,2770,2770,2770,2770,0
|
|
20231127,181200,299715720,2770,2770,2770,2770,1156
|
|
20231127,181100,299715720,2770,2770,2770,2770,0
|
|
20231127,181000,299715720,2770,2770,2770,2770,0
|
|
20231127,180900,299715720,2770,2770,2770,2770,0
|
|
20231127,180800,299715720,2770,2770,2770,2770,0
|
|
20231127,180700,299715720,2770,2770,2770,2770,0
|
|
20231127,180600,299715720,2770,2770,2770,2770,0
|
|
20231127,180500,299715720,2770,2770,2770,2770,0
|
|
20231127,180400,299715720,2770,2770,2770,2770,0
|
|
20231127,180300,299715720,2770,2770,2770,2770,0
|
|
20231127,180200,299715720,2770,2770,2770,2770,0
|
|
20231127,180100,299715720,2770,2770,2770,2770,0
|
|
20231127,180000,299715720,2770,2770,2770,2770,0
|
|
20231127,175900,299715720,2770,2770,2770,2770,0
|
|
20231127,175800,299715720,2770,2770,2770,2770,0
|
|
20231127,175700,299715720,2770,2770,2770,2770,0
|
|
20231127,175600,299715720,2770,2770,2770,2770,0
|
|
20231127,175500,299715720,2770,2770,2770,2770,0
|
|
20231127,175400,299715720,2770,2770,2770,2770,0
|
|
20231127,175300,299715720,2770,2770,2770,2770,0
|
|
20231127,175200,299715720,2770,2770,2770,2770,0
|
|
20231127,175100,299715720,2770,2770,2770,2770,0
|
|
20231127,175000,299715720,2770,2770,2770,2770,0
|
|
20231127,174900,299715720,2770,2770,2770,2770,0
|
|
20231127,174800,299715720,2770,2770,2770,2770,0
|
|
20231127,174700,299715720,2770,2770,2770,2770,0
|
|
20231127,174600,299715720,2770,2770,2770,2770,0
|
|
20231127,174500,299715720,2770,2770,2770,2770,0
|
|
20231127,174400,299715720,2770,2770,2770,2770,0
|
|
20231127,174300,299715720,2770,2770,2770,2770,0
|
|
20231127,174200,299715720,2770,2770,2770,2770,1156
|
|
20231127,174100,299715720,2770,2770,2770,2770,0
|
|
20231127,174000,299715720,2770,2770,2770,2770,0
|
|
20231127,173900,299715720,2770,2770,2770,2770,0
|
|
20231127,173800,299715720,2770,2770,2770,2770,0
|
|
20231127,173700,299715720,2770,2770,2770,2770,0
|
|
20231127,173600,299715720,2770,2770,2770,2770,0
|
|
20231127,173500,299715720,2770,2770,2770,2770,0
|
|
20231127,173400,299715720,2770,2770,2770,2770,0
|
|
20231127,173300,299715720,2770,2770,2770,2770,0
|
|
20231127,173200,299715720,2770,2770,2770,2770,0
|
|
20231127,173100,299715720,2770,2770,2770,2770,0
|
|
20231127,173000,299715720,2770,2770,2770,2770,0
|
|
20231127,172900,299715720,2770,2770,2770,2770,0
|
|
20231127,172800,299715720,2770,2770,2770,2770,0
|
|
20231127,172700,299715720,2770,2770,2770,2770,0
|
|
20231127,172600,299715720,2770,2770,2770,2770,0
|
|
20231127,172500,299715720,2770,2770,2770,2770,0
|
|
20231127,172400,299715720,2770,2770,2770,2770,0
|
|
20231127,172300,299715720,2770,2770,2770,2770,0
|
|
20231127,172200,299715720,2770,2770,2770,2770,0
|
|
20231127,172100,299715720,2770,2770,2770,2770,0
|
|
20231127,172000,299715720,2770,2770,2770,2770,0
|
|
20231127,171900,299715720,2770,2770,2770,2770,0
|
|
20231127,171800,299715720,2770,2770,2770,2770,0
|
|
20231127,171700,299715720,2770,2770,2770,2770,0
|
|
20231127,171600,299715720,2770,2770,2770,2770,0
|
|
20231127,171500,299715720,2770,2770,2770,2770,0
|
|
20231127,171400,299715720,2770,2770,2770,2770,0
|
|
20231127,171300,299715720,2770,2770,2770,2770,0
|
|
20231127,171200,299715720,2770,2770,2770,2770,1156
|
|
20231127,171100,299715720,2770,2770,2770,2770,0
|
|
20231127,171000,299715720,2770,2770,2770,2770,0
|
|
20231127,170900,299715720,2770,2770,2770,2770,0
|
|
20231127,170800,299715720,2770,2770,2770,2770,0
|
|
20231127,170700,299715720,2770,2770,2770,2770,0
|
|
20231127,170600,299715720,2770,2770,2770,2770,0
|
|
20231127,170500,299715720,2770,2770,2770,2770,0
|
|
20231127,170400,299715720,2770,2770,2770,2770,0
|
|
20231127,170300,299715720,2770,2770,2770,2770,0
|
|
20231127,170200,299715720,2770,2770,2770,2770,0
|
|
20231127,170100,299715720,2770,2770,2770,2770,0
|
|
20231127,170000,299715720,2770,2770,2770,2770,0
|
|
20231127,165900,299715720,2770,2770,2770,2770,0
|
|
20231127,165800,299715720,2770,2770,2770,2770,0
|
|
20231127,165700,299715720,2770,2770,2770,2770,0
|
|
20231127,165600,299715720,2770,2770,2770,2770,0
|
|
20231127,165500,299715720,2770,2770,2770,2770,0
|
|
20231127,165400,299715720,2770,2770,2770,2770,0
|
|
20231127,165300,299715720,2770,2770,2770,2770,0
|
|
20231127,165200,299715720,2770,2770,2770,2770,0
|
|
20231127,165100,299715720,2770,2770,2770,2770,0
|
|
20231127,165000,299715720,2770,2770,2770,2770,0
|
|
20231127,164900,299715720,2770,2770,2770,2770,0
|
|
20231127,164800,299715720,2770,2770,2770,2770,0
|
|
20231127,164700,299715720,2770,2770,2770,2770,0
|
|
20231127,164600,299715720,2770,2770,2770,2770,0
|
|
20231127,164500,299715720,2770,2770,2770,2770,0
|
|
20231127,164400,299715720,2770,2770,2770,2770,0
|
|
20231127,164300,299715720,2770,2770,2770,2770,0
|
|
20231127,164200,299715720,2770,2770,2770,2770,1156
|
|
20231127,164100,299715720,2770,2770,2770,2770,0
|
|
20231127,164000,299715720,2770,2770,2770,2770,0
|
|
20231127,163900,299715720,2770,2770,2770,2770,0
|
|
20231127,163800,299715720,2770,2770,2770,2770,0
|
|
20231127,163700,299715720,2770,2770,2770,2770,0
|
|
20231127,163600,299715720,2770,2770,2770,2770,0
|
|
20231127,163500,299715720,2770,2770,2770,2770,0
|
|
20231127,163400,299715720,2770,2770,2770,2770,0
|
|
20231127,163300,299715720,2770,2770,2770,2770,0
|
|
20231127,163200,299715720,2770,2770,2770,2770,0
|
|
20231127,163100,299715720,2770,2770,2770,2770,0
|
|
20231127,163000,299715720,2770,2770,2770,2770,0
|
|
20231127,162900,299715720,2770,2770,2770,2770,0
|
|
20231127,162800,299715720,2770,2770,2770,2770,0
|
|
20231127,162700,299715720,2770,2770,2770,2770,0
|
|
20231127,162600,299715720,2770,2770,2770,2770,0
|
|
20231127,162500,299715720,2770,2770,2770,2770,0
|
|
20231127,162400,299715720,2770,2770,2770,2770,0
|
|
20231127,162300,299715720,2770,2770,2770,2770,0
|
|
20231127,162200,299715720,2770,2770,2770,2770,0
|
|
20231127,162100,299715720,2770,2770,2770,2770,0
|
|
20231127,162000,299715720,2770,2770,2770,2770,0
|
|
20231127,161900,299715720,2770,2770,2770,2770,0
|
|
20231127,161800,299715720,2770,2770,2770,2770,0
|
|
20231127,161700,299715720,2770,2770,2770,2770,0
|
|
20231127,161600,299715720,2770,2770,2770,2770,0
|
|
20231127,161500,299715720,2770,2770,2770,2770,0
|
|
20231127,161400,299715720,2770,2770,2770,2770,0
|
|
20231127,161300,299715720,2770,2770,2770,2770,0
|
|
20231127,161200,299715720,2770,2770,2770,2770,1156
|
|
20231127,161100,299715720,2770,2770,2770,2770,0
|
|
20231127,161000,299715720,2770,2770,2770,2770,0
|
|
20231127,160900,299715720,2770,2770,2770,2770,0
|
|
20231127,160800,299715720,2770,2770,2770,2770,0
|
|
20231127,160700,299715720,2770,2770,2770,2770,0
|
|
20231127,160600,299715720,2770,2770,2770,2770,0
|
|
20231127,160500,299715720,2770,2770,2770,2770,0
|
|
20231127,160400,299715720,2770,2770,2770,2770,0
|
|
20231127,160300,299715720,2770,2770,2770,2770,0
|
|
20231127,160200,299715720,2770,2770,2770,2770,0
|
|
20231127,160100,299715720,2770,2770,2770,2770,0
|
|
20231127,160000,299715720,2770,2770,2770,2770,0
|
|
20231127,155900,299715720,2770,2770,2770,2770,0
|
|
20231127,155800,299715720,2770,2770,2770,2770,0
|
|
20231127,155700,299715720,2770,2770,2770,2770,0
|
|
20231127,155600,299715720,2770,2770,2770,2770,0
|
|
20231127,155500,299715720,2770,2770,2770,2770,0
|
|
20231127,155400,299715720,2770,2770,2770,2770,0
|
|
20231127,155300,299715720,2770,2770,2770,2770,0
|
|
20231127,155200,299715720,2770,2770,2770,2770,0
|
|
20231127,155100,299715720,2770,2770,2770,2770,0
|
|
20231127,155000,299715720,2770,2770,2770,2770,0
|
|
20231127,154900,299715720,2770,2770,2770,2770,0
|
|
20231127,154800,299715720,2770,2770,2770,2770,0
|
|
20231127,154700,299715720,2770,2770,2770,2770,0
|
|
20231127,154600,299715720,2770,2770,2770,2770,0
|
|
20231127,154500,299715720,2770,2770,2770,2770,0
|
|
20231127,154400,299715720,2770,2770,2770,2770,0
|
|
20231127,154300,299715720,2770,2770,2770,2770,0
|
|
20231127,154200,299715720,2770,2770,2770,2770,1156
|
|
20231127,154100,299715720,2770,2770,2770,2770,0
|
|
20231127,154000,299715720,2770,2770,2770,2770,0
|
|
20231127,153900,299715720,2770,2770,2770,2770,0
|
|
20231127,153800,299715720,2770,2770,2770,2770,0
|
|
20231127,153700,299715720,2770,2770,2770,2770,0
|
|
20231127,153600,299715720,2770,2770,2770,2770,0
|
|
20231127,153500,299715720,2770,2770,2770,2770,0
|
|
20231127,153400,299715720,2770,2770,2770,2770,0
|
|
20231127,153300,299715720,2770,2770,2770,2770,0
|
|
20231127,153200,299715720,2770,2770,2770,2770,0
|
|
20231127,153100,299715720,2770,2770,2770,2770,0
|
|
20231127,153000,299715720,2770,2770,2770,2770,1156
|
|
20231127,152900,296513600,2770,2770,2770,2770,0
|
|
20231127,152800,296513600,2770,2770,2770,2770,0
|
|
20231127,152700,296513600,2770,2770,2770,2770,0
|
|
20231127,152600,296513600,2770,2770,2770,2770,0
|
|
20231127,152500,296513600,2770,2770,2770,2770,0
|
|
20231127,152400,296513600,2770,2770,2770,2770,0
|
|
20231127,152300,296513600,2770,2770,2770,2770,0
|
|
20231127,152200,296513600,2770,2770,2770,2770,0
|
|
20231127,152100,296513600,2770,2770,2770,2770,0
|
|
20231127,152000,296513600,2770,2770,2770,2770,0
|
|
20231127,151900,296513600,2770,2780,2790,2770,151
|
|
20231127,151800,296094180,2770,2790,2790,2770,1575
|
|
20231127,151700,291703170,2790,2790,2790,2790,48
|
|
20231127,151600,291569250,2790,2785,2790,2785,50
|
|
20231127,151500,291429845,2780,2780,2780,2780,3
|
|
20231127,151400,291421505,2770,2770,2770,2770,20
|
|
20231127,151300,291366105,2785,2785,2785,2785,0
|
|
20231127,151200,291366105,2785,2770,2785,2770,30
|
|
20231127,151100,291282705,2770,2770,2770,2770,0
|
|
20231127,151000,291282705,2770,2770,2770,2770,10
|
|
20231127,150900,291255005,2785,2785,2785,2785,116
|
|
20231127,150800,290931945,2765,2765,2765,2765,0
|
|
20231127,150700,290931945,2765,2765,2765,2765,596
|
|
20231127,150600,289284005,2785,2780,2785,2780,1000
|
|
20231127,150500,286499110,2780,2780,2780,2780,0
|
|
20231127,150400,286499110,2780,2780,2780,2780,0
|
|
20231127,150300,286499110,2780,2780,2780,2780,0
|
|
20231127,150200,286499110,2780,2780,2780,2765,592
|
|
20231127,150100,284856665,2785,2785,2785,2785,0
|
|
20231127,150000,284856665,2785,2790,2790,2785,57
|
|
20231127,145900,284697725,2790,2790,2790,2790,104
|
|
20231127,145800,284407565,2790,2790,2790,2790,265
|
|
20231127,145700,283668215,2790,2790,2790,2785,137
|
|
20231127,145600,283286205,2790,2795,2795,2790,65
|
|
20231127,145500,283104850,2790,2795,2795,2790,96
|
|
20231127,145400,282836815,2790,2795,2795,2790,363
|
|
20231127,145300,281822385,2795,2795,2795,2795,59
|
|
20231127,145200,281657480,2795,2795,2800,2795,908
|
|
20231127,145100,279118685,2795,2790,2795,2790,5090
|
|
20231127,145000,264894825,2785,2790,2790,2785,117
|
|
20231127,144900,264568575,2790,2790,2790,2790,87
|
|
20231127,144800,264325845,2790,2790,2790,2785,113
|
|
20231127,144700,264010670,2785,2790,2790,2785,116
|
|
20231127,144600,263687310,2790,2780,2790,2780,81
|
|
20231127,144500,263461540,2785,2785,2785,2785,171
|
|
20231127,144400,262985305,2790,2790,2790,2790,21
|
|
20231127,144300,262926715,2785,2780,2790,2780,225
|
|
20231127,144200,262300870,2780,2780,2780,2780,155
|
|
20231127,144100,261869970,2780,2780,2780,2780,72
|
|
20231127,144000,261669810,2780,2780,2790,2780,134
|
|
20231127,143900,261297265,2780,2780,2780,2780,94
|
|
20231127,143800,261035945,2780,2780,2780,2780,83
|
|
20231127,143700,260805205,2780,2780,2780,2780,173
|
|
20231127,143600,260324265,2780,2780,2780,2780,49
|
|
20231127,143500,260188045,2780,2780,2780,2780,128
|
|
20231127,143400,259832205,2780,2780,2780,2780,121
|
|
20231127,143300,259495825,2780,2780,2780,2780,103
|
|
20231127,143200,259209485,2780,2780,2780,2780,48
|
|
20231127,143100,259076045,2780,2780,2780,2780,209
|
|
20231127,143000,258495025,2775,2780,2780,2775,114
|
|
20231127,142900,258178110,2780,2780,2780,2780,93
|
|
20231127,142800,257919570,2780,2780,2780,2780,134
|
|
20231127,142700,257547050,2780,2780,2780,2780,96
|
|
20231127,142600,257280170,2780,2780,2780,2780,97
|
|
20231127,142500,257010510,2780,2780,2780,2780,115
|
|
20231127,142400,256690810,2780,2780,2780,2780,74
|
|
20231127,142300,256485090,2780,2780,2780,2780,123
|
|
20231127,142200,256143150,2780,2780,2780,2780,144
|
|
20231127,142100,255742830,2780,2790,2790,2780,180
|
|
20231127,142000,255241580,2790,2790,2790,2785,41
|
|
20231127,141900,255127300,2790,2780,2790,2780,199
|
|
20231127,141800,254573195,2780,2780,2780,2780,171
|
|
20231127,141700,254097815,2780,2775,2780,2775,76
|
|
20231127,141600,253886840,2775,2775,2775,2775,93
|
|
20231127,141500,253628765,2775,2775,2775,2775,94
|
|
20231127,141400,253367915,2775,2775,2775,2775,108
|
|
20231127,141300,253068215,2775,2775,2775,2775,108
|
|
20231127,141200,252768515,2775,2780,2780,2775,149
|
|
20231127,141100,252354885,2780,2780,2780,2780,142
|
|
20231127,141000,251960125,2780,2780,2780,2775,103
|
|
20231127,140900,251673835,2780,2780,2780,2780,69
|
|
20231127,140800,251482015,2780,2785,2785,2780,208
|
|
20231127,140700,250903110,2785,2785,2785,2785,114
|
|
20231127,140600,250585620,2785,2780,2785,2780,40
|
|
20231127,140500,250474330,2785,2785,2785,2785,120
|
|
20231127,140400,250140130,2780,2780,2780,2780,138
|
|
20231127,140300,249756490,2780,2775,2780,2775,17
|
|
20231127,140200,249709240,2775,2775,2775,2770,1856
|
|
20231127,140100,244562800,2765,2775,2775,2765,6629
|
|
20231127,140000,226225310,2775,2775,2775,2775,84
|
|
20231127,135900,225992210,2775,2775,2775,2775,83
|
|
20231127,135800,225761885,2775,2775,2775,2770,1242
|
|
20231127,135700,222321050,2775,2775,2780,2770,143
|
|
20231127,135600,221923890,2780,2780,2780,2780,132
|
|
20231127,135500,221556930,2780,2780,2780,2780,84
|
|
20231127,135400,221323410,2780,2780,2780,2780,130
|
|
20231127,135300,220962010,2780,2785,2785,2780,65
|
|
20231127,135200,220781285,2785,2785,2785,2785,103
|
|
20231127,135100,220494430,2785,2790,2790,2785,170
|
|
20231127,135000,220020565,2785,2790,2790,2785,81
|
|
20231127,134900,219794950,2790,2790,2790,2785,119
|
|
20231127,134800,219463485,2790,2785,2790,2785,99
|
|
20231127,134700,219187505,2785,2790,2790,2785,127
|
|
20231127,134600,218833335,2790,2785,2790,2785,43
|
|
20231127,134500,218713485,2785,2785,2790,2785,111
|
|
20231127,134400,218403820,2785,2790,2790,2785,122
|
|
20231127,134300,218063985,2790,2790,2790,2785,66
|
|
20231127,134200,217880125,2790,2790,2790,2790,157
|
|
20231127,134100,217442095,2790,2790,2790,2790,88
|
|
20231127,134000,217196575,2790,2790,2790,2790,20
|
|
20231127,133900,217140775,2790,2790,2790,2790,184
|
|
20231127,133800,216627415,2785,2790,2790,2785,91
|
|
20231127,133700,216373860,2790,2790,2790,2790,140
|
|
20231127,133600,215983260,2790,2790,2790,2790,133
|
|
20231127,133500,215612190,2790,2790,2790,2790,85
|
|
20231127,133400,215375040,2790,2790,2790,2790,199
|
|
20231127,133300,214819830,2790,2790,2790,2790,34
|
|
20231127,133200,214724970,2790,2790,2790,2785,89
|
|
20231127,133100,214477005,2790,2790,2790,2785,116
|
|
20231127,133000,214153650,2790,2790,2790,2785,70
|
|
20231127,132900,213958665,2790,2790,2790,2785,119
|
|
20231127,132800,213626805,2790,2790,2790,2790,160
|
|
20231127,132700,213180405,2795,2795,2795,2795,83
|
|
20231127,132600,212948420,2795,2795,2795,2790,1503
|
|
20231127,132500,208748685,2795,2795,2795,2790,236
|
|
20231127,132400,208089435,2795,2780,2795,2780,3181
|
|
20231127,132300,199234655,2780,2780,2780,2780,61
|
|
20231127,132200,199065075,2780,2780,2780,2780,1192
|
|
20231127,132100,195751315,2780,2780,2780,2780,76
|
|
20231127,132000,195540035,2780,2780,2780,2780,62
|
|
20231127,131900,195367675,2780,2780,2780,2780,113
|
|
20231127,131800,195053535,2780,2780,2780,2780,130
|
|
20231127,131700,194692135,2780,2780,2780,2780,94
|
|
20231127,131600,194430815,2780,2785,2785,2780,87
|
|
20231127,131500,194188950,2785,2785,2785,2775,4109
|
|
20231127,131400,182782845,2785,2790,2790,2785,106
|
|
20231127,131300,182487380,2790,2785,2790,2785,451
|
|
20231127,131200,181231090,2790,2790,2790,2785,1062
|
|
20231127,131100,178273230,2790,2795,2795,2785,1638
|
|
20231127,131000,173707375,2795,2795,2795,2790,143
|
|
20231127,130900,173307850,2790,2795,2795,2790,102
|
|
20231127,130800,173023050,2795,2795,2795,2790,114
|
|
20231127,130700,172704605,2795,2785,2795,2785,3502
|
|
20231127,130600,162933880,2785,2785,2785,2785,567
|
|
20231127,130500,161354785,2785,2785,2785,2780,798
|
|
20231127,130400,159132480,2785,2785,2785,2785,80
|
|
20231127,130300,158909680,2780,2785,2785,2780,124
|
|
20231127,130200,158564350,2785,2780,2785,2780,107
|
|
20231127,130100,158266505,2780,2780,2785,2780,43
|
|
20231127,130000,158146890,2780,2785,2785,2780,115
|
|
20231127,125900,157826855,2785,2785,2785,2785,132
|
|
20231127,125800,157459235,2785,2790,2790,2785,131
|
|
20231127,125700,157093925,2790,2790,2790,2785,114
|
|
20231127,125600,156776090,2790,2785,2790,2775,85
|
|
20231127,125500,156539480,2790,2785,2790,2785,117
|
|
20231127,125400,156213510,2785,2785,2790,2785,117
|
|
20231127,125300,155887640,2785,2790,2790,2785,144
|
|
20231127,125200,155486590,2790,2790,2790,2785,76
|
|
20231127,125100,155274860,2790,2790,2790,2785,136
|
|
20231127,125000,154895750,2790,2785,2790,2780,3068
|
|
20231127,124900,146356330,2785,2785,2785,2785,68
|
|
20231127,124800,146166950,2785,2785,2785,2780,131
|
|
20231127,124700,145802130,2785,2785,2785,2785,98
|
|
20231127,124600,145529200,2780,2785,2785,2780,88
|
|
20231127,124500,145284270,2780,2775,2780,2775,1130
|
|
20231127,124400,142143150,2780,2780,2780,2780,66
|
|
20231127,124300,141959670,2780,2780,2780,2775,142
|
|
20231127,124200,141564930,2780,2780,2780,2780,126
|
|
20231127,124100,141214650,2780,2780,2780,2775,59
|
|
20231127,124000,141050655,2780,2780,2780,2775,88
|
|
20231127,123900,140806160,2780,2775,2780,2775,112
|
|
20231127,123800,140495355,2775,2775,2780,2775,110
|
|
20231127,123700,140190075,2775,2780,2780,2775,153
|
|
20231127,123600,139764945,2775,2780,2780,2775,138
|
|
20231127,123500,139381320,2780,2780,2780,2780,9
|
|
20231127,123400,139356300,2780,2775,2780,2775,162
|
|
20231127,123300,138906130,2775,2780,2785,2775,89
|
|
20231127,123200,138658535,2785,2780,2785,2780,82
|
|
20231127,123100,138430570,2785,2780,2785,2780,187
|
|
20231127,123000,137910200,2780,2780,2780,2780,56
|
|
20231127,122900,137754520,2780,2780,2780,2780,158
|
|
20231127,122800,137315280,2780,2780,2780,2780,89
|
|
20231127,122700,137067860,2780,2775,2780,2775,20
|
|
20231127,122600,137012320,2775,2775,2780,2775,117
|
|
20231127,122500,136687325,2775,2785,2785,2775,190
|
|
20231127,122400,136159035,2785,2785,2785,2780,103
|
|
20231127,122300,135872395,2780,2780,2785,2780,125
|
|
20231127,122200,135524860,2780,2780,2780,2780,67
|
|
20231127,122100,135338600,2780,2780,2780,2775,96
|
|
20231127,122000,135071850,2785,2785,2785,2780,117
|
|
20231127,121900,134746295,2780,2785,2785,2780,139
|
|
20231127,121800,134359220,2780,2780,2785,2780,106
|
|
20231127,121700,134064125,2785,2785,2785,2780,177
|
|
20231127,121600,133571355,2785,2780,2785,2780,721
|
|
20231127,121500,131563395,2780,2780,2785,2780,60
|
|
20231127,121400,131396520,2780,2780,2780,2780,174
|
|
20231127,121300,130912800,2780,2780,2780,2780,58
|
|
20231127,121200,130751560,2785,2785,2785,2785,132
|
|
20231127,121100,130383940,2785,2790,2790,2785,1624
|
|
20231127,121000,125860550,2790,2780,2790,2780,2183
|
|
20231127,120900,119782915,2780,2780,2780,2775,174
|
|
20231127,120800,119299600,2780,2780,2780,2780,123
|
|
20231127,120700,118957660,2780,2780,2780,2780,108
|
|
20231127,120600,118657420,2780,2780,2780,2780,89
|
|
20231127,120500,118410000,2780,2780,2780,2780,177
|
|
20231127,120400,117917940,2780,2780,2780,2780,122
|
|
20231127,120300,117578780,2780,2780,2780,2780,37
|
|
20231127,120200,117475920,2775,2780,2785,2775,153
|
|
20231127,120100,117050550,2780,2780,2785,2775,85
|
|
20231127,120000,116814265,2780,2780,2785,2780,138
|
|
20231127,115900,116430595,2780,2780,2780,2780,81
|
|
20231127,115800,116205415,2780,2780,2780,2780,92
|
|
20231127,115700,115949655,2780,2780,2780,2780,135
|
|
20231127,115600,115574355,2780,2780,2780,2780,74
|
|
20231127,115500,115368635,2780,2775,2780,2775,121
|
|
20231127,115400,115032260,2775,2780,2780,2775,124
|
|
20231127,115300,114687995,2780,2775,2780,2775,66
|
|
20231127,115200,114504820,2775,2775,2780,2775,130
|
|
20231127,115100,114143855,2780,2775,2780,2775,125
|
|
20231127,115000,113796975,2775,2780,2780,2765,1057
|
|
20231127,114900,110872895,2780,2780,2780,2780,103
|
|
20231127,114800,110586555,2775,2775,2780,2775,147
|
|
20231127,114700,110178265,2780,2775,2780,2775,59
|
|
20231127,114600,110014530,2775,2775,2775,2775,91
|
|
20231127,114500,109762005,2775,2775,2775,2775,204
|
|
20231127,114400,109195905,2775,2775,2775,2775,80
|
|
20231127,114300,108973905,2775,2775,2775,2775,76
|
|
20231127,114200,108763005,2775,2775,2780,2775,144
|
|
20231127,114100,108363170,2775,2780,2780,2775,123
|
|
20231127,114000,108021255,2780,2780,2780,2775,132
|
|
20231127,113900,107654305,2775,2775,2780,2775,112
|
|
20231127,113800,107342980,2775,2775,2780,2775,155
|
|
20231127,113700,106912675,2775,2780,2780,2775,86
|
|
20231127,113600,106673820,2780,2780,2780,2775,138
|
|
20231127,113500,106290245,2775,2780,2780,2775,88
|
|
20231127,113400,106045615,2780,2775,2780,2775,112
|
|
20231127,113300,105734260,2775,2780,2780,2775,123
|
|
20231127,113200,105392355,2775,2775,2780,2775,83
|
|
20231127,113100,105161995,2780,2775,2780,2775,133
|
|
20231127,113000,104792505,2775,2780,2780,2775,56
|
|
20231127,112900,104636990,2775,2780,2780,2775,99
|
|
20231127,112800,104361810,2780,2775,2780,2775,163
|
|
20231127,112700,103908970,2775,2780,2780,2775,98
|
|
20231127,112600,103636975,2775,2780,2780,2775,150
|
|
20231127,112500,103219995,2780,2780,2780,2780,90
|
|
20231127,112400,102969795,2780,2785,2785,2780,76
|
|
20231127,112300,102758420,2785,2785,2785,2780,97
|
|
20231127,112200,102488320,2785,2785,2790,2785,98
|
|
20231127,112100,102215385,2785,2790,2790,2785,168
|
|
20231127,112000,101747125,2785,2790,2790,2785,115
|
|
20231127,111900,101426310,2790,2780,2790,2780,99
|
|
20231127,111800,101150120,2780,2785,2785,2780,86
|
|
20231127,111700,100911015,2780,2780,2785,2775,43
|
|
20231127,111600,100791600,2780,2780,2785,2780,178
|
|
20231127,111500,100296580,2780,2780,2780,2775,55
|
|
20231127,111400,100143805,2775,2785,2785,2775,153
|
|
20231127,111300,99718135,2785,2770,2785,2765,7058
|
|
20231127,111200,80088710,2765,2770,2770,2765,69
|
|
20231127,111100,79897780,2775,2765,2775,2765,168
|
|
20231127,111000,79433180,2765,2765,2770,2765,77
|
|
20231127,110900,79220270,2770,2775,2775,2760,1589
|
|
20231127,110800,74830695,2775,2765,2775,2765,1207
|
|
20231127,110700,71493290,2765,2765,2765,2765,116
|
|
20231127,110600,71172550,2765,2765,2765,2765,102
|
|
20231127,110500,70890520,2765,2765,2765,2765,79
|
|
20231127,110400,70672085,2765,2765,2765,2765,132
|
|
20231127,110300,70307105,2765,2765,2765,2765,90
|
|
20231127,110200,70058255,2765,2765,2765,2765,96
|
|
20231127,110100,69792815,2760,2765,2765,2760,133
|
|
20231127,110000,69425285,2765,2770,2770,2765,924
|
|
20231127,105900,66867925,2765,2755,2770,2755,3400
|
|
20231127,105800,57479685,2760,2760,2760,2760,3
|
|
20231127,105700,57471405,2760,2755,2760,2755,426
|
|
20231127,105600,56297565,2755,2740,2755,2740,199
|
|
20231127,105500,55751570,2735,2745,2745,2735,1000
|
|
20231127,105400,53014420,2745,2745,2745,2745,2
|
|
20231127,105300,53008930,2755,2755,2755,2755,0
|
|
20231127,105200,53008930,2755,2755,2755,2755,20
|
|
20231127,105100,52953830,2740,2740,2740,2740,0
|
|
20231127,105000,52953830,2740,2745,2755,2740,897
|
|
20231127,104900,50493145,2750,2750,2750,2750,103
|
|
20231127,104800,50209895,2745,2745,2745,2745,0
|
|
20231127,104700,50209895,2745,2745,2745,2745,0
|
|
20231127,104600,50209895,2745,2745,2745,2745,0
|
|
20231127,104500,50209895,2745,2745,2745,2745,12
|
|
20231127,104400,50176955,2755,2755,2755,2755,12
|
|
20231127,104300,50143895,2755,2755,2755,2755,0
|
|
20231127,104200,50143895,2755,2755,2755,2755,10
|
|
20231127,104100,50116345,2755,2755,2755,2755,0
|
|
20231127,104000,50116345,2755,2755,2755,2755,0
|
|
20231127,103900,50116345,2755,2755,2755,2755,5
|
|
20231127,103800,50102570,2745,2745,2745,2745,2075
|
|
20231127,103700,44406695,2745,2745,2745,2745,0
|
|
20231127,103600,44406695,2745,2745,2745,2745,12
|
|
20231127,103500,44373755,2750,2760,2760,2750,112
|
|
20231127,103400,44065435,2750,2750,2750,2750,36
|
|
20231127,103300,43966435,2760,2750,2760,2750,301
|
|
20231127,103200,43138675,2750,2750,2750,2750,0
|
|
20231127,103100,43138675,2750,2750,2750,2750,1
|
|
20231127,103000,43135925,2745,2745,2745,2745,0
|
|
20231127,102900,43135925,2745,2745,2745,2745,0
|
|
20231127,102800,43135925,2745,2745,2745,2745,0
|
|
20231127,102700,43135925,2745,2745,2745,2745,57
|
|
20231127,102600,42979460,2745,2745,2745,2745,12
|
|
20231127,102500,42946520,2745,2740,2745,2740,720
|
|
20231127,102400,40970470,2740,2740,2740,2740,6
|
|
20231127,102300,40954030,2740,2740,2740,2740,4
|
|
20231127,102200,40943070,2750,2750,2750,2750,0
|
|
20231127,102100,40943070,2750,2750,2750,2750,0
|
|
20231127,102000,40943070,2750,2750,2750,2750,0
|
|
20231127,101900,40943070,2750,2750,2750,2750,26
|
|
20231127,101800,40871570,2750,2750,2750,2750,43
|
|
20231127,101700,40753320,2750,2750,2750,2750,11
|
|
20231127,101600,40723070,2750,2750,2750,2750,0
|
|
20231127,101500,40723070,2750,2750,2750,2750,26
|
|
20231127,101400,40651570,2750,2750,2750,2750,0
|
|
20231127,101300,40651570,2750,2750,2750,2750,0
|
|
20231127,101200,40651570,2750,2740,2750,2740,25
|
|
20231127,101100,40582970,2740,2740,2740,2740,100
|
|
20231127,101000,40308970,2740,2740,2740,2740,20
|
|
20231127,100900,40254170,2740,2740,2740,2740,340
|
|
20231127,100800,39322570,2740,2740,2740,2740,0
|
|
20231127,100700,39322570,2740,2740,2740,2740,200
|
|
20231127,100600,38774570,2745,2745,2745,2745,1981
|
|
20231127,100500,33336725,2750,2750,2750,2750,0
|
|
20231127,100400,33336725,2750,2750,2750,2750,1531
|
|
20231127,100300,29126475,2750,2750,2750,2750,0
|
|
20231127,100200,29126475,2750,2750,2750,2750,0
|
|
20231127,100100,29126475,2750,2750,2750,2750,0
|
|
20231127,100000,29126475,2750,2750,2750,2750,5
|
|
20231127,095900,29112725,2750,2750,2750,2750,0
|
|
20231127,095800,29112725,2750,2750,2750,2750,0
|
|
20231127,095700,29112725,2750,2755,2755,2750,778
|
|
20231127,095600,26969395,2755,2755,2755,2755,7
|
|
20231127,095500,26950110,2755,2755,2755,2755,416
|
|
20231127,095400,25804030,2755,2755,2755,2755,0
|
|
20231127,095300,25804030,2755,2755,2755,2755,35
|
|
20231127,095200,25707605,2760,2760,2760,2760,1988
|
|
20231127,095100,20220725,2770,2770,2770,2770,0
|
|
20231127,095000,20220725,2770,2770,2770,2770,0
|
|
20231127,094900,20220725,2770,2770,2770,2770,20
|
|
20231127,094800,20165325,2765,2765,2765,2765,1
|
|
20231127,094700,20162560,2765,2765,2765,2765,0
|
|
20231127,094600,20162560,2765,2775,2775,2765,684
|
|
20231127,094500,18270885,2775,2770,2775,2765,26
|
|
20231127,094400,18198885,2770,2770,2770,2770,2
|
|
20231127,094300,18193345,2770,2775,2775,2770,17
|
|
20231127,094200,18146220,2765,2765,2765,2765,11
|
|
20231127,094100,18115805,2775,2775,2775,2775,98
|
|
20231127,094000,17843855,2770,2770,2770,2770,26
|
|
20231127,093900,17771835,2775,2775,2775,2775,10
|
|
20231127,093800,17744085,2765,2765,2765,2765,508
|
|
20231127,093700,16339465,2765,2765,2765,2765,1
|
|
20231127,093600,16336700,2775,2775,2775,2775,11
|
|
20231127,093500,16306175,2760,2760,2760,2760,0
|
|
20231127,093400,16306175,2760,2760,2760,2760,116
|
|
20231127,093300,15986015,2775,2775,2775,2775,83
|
|
20231127,093200,15755690,2775,2775,2775,2775,18
|
|
20231127,093100,15705740,2760,2760,2760,2760,500
|
|
20231127,093000,14325740,2760,2760,2760,2760,657
|
|
20231127,092900,12512420,2765,2765,2765,2765,0
|
|
20231127,092800,12512420,2765,2765,2765,2765,0
|
|
20231127,092700,12512420,2765,2765,2765,2765,0
|
|
20231127,092600,12512420,2765,2765,2765,2765,20
|
|
20231127,092500,12457120,2760,2760,2760,2760,20
|
|
20231127,092400,12401920,2760,2760,2760,2760,0
|
|
20231127,092300,12401920,2760,2775,2780,2760,470
|
|
20231127,092200,11096040,2775,2775,2775,2775,6
|
|
20231127,092100,11079390,2775,2775,2775,2775,238
|
|
20231127,092000,10418940,2775,2775,2775,2775,80
|
|
20231127,091900,10196940,2750,2750,2750,2750,0
|
|
20231127,091800,10196940,2750,2760,2760,2750,40
|
|
20231127,091700,10086770,2760,2760,2765,2745,246
|
|
20231127,091600,9407655,2760,2750,2760,2745,442
|
|
20231127,091500,8193810,2760,2765,2765,2760,651
|
|
20231127,091400,6396295,2750,2765,2765,2750,60
|
|
20231127,091300,6231145,2750,2750,2750,2750,0
|
|
20231127,091200,6231145,2750,2750,2750,2750,0
|
|
20231127,091100,6231145,2750,2750,2750,2750,0
|
|
20231127,091000,6231145,2750,2765,2765,2750,71
|
|
20231127,090900,6035580,2750,2760,2765,2740,868
|
|
20231127,090800,3646245,2760,2775,2775,2760,320
|
|
20231127,090700,2762075,2760,2760,2760,2760,50
|
|
20231127,090600,2624075,2775,2770,2780,2765,422
|
|
20231127,090500,1456965,2785,2785,2785,2785,0
|
|
20231127,090400,1456965,2785,2785,2785,2785,3
|
|
20231127,090300,1448610,2785,2785,2785,2785,120
|
|
20231127,090200,1114410,2795,2795,2795,2795,0
|
|
20231127,090100,1114410,2795,2775,2795,2775,100
|
|
20231127,090000,836030,2760,2750,2760,2750,304
|