644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194100,450088430,2835,2835,2835,2835,2625
|
|
20231128,194000,450088430,2835,2835,2835,2835,0
|
|
20231128,193900,450088430,2835,2835,2835,2835,0
|
|
20231128,193800,450088430,2835,2835,2835,2835,0
|
|
20231128,193700,450088430,2835,2835,2835,2835,0
|
|
20231128,193600,450088430,2835,2835,2835,2835,0
|
|
20231128,193500,450088430,2835,2835,2835,2835,0
|
|
20231128,193400,450088430,2835,2835,2835,2835,0
|
|
20231128,193300,450088430,2835,2835,2835,2835,0
|
|
20231128,193200,450088430,2835,2835,2835,2835,0
|
|
20231128,193100,450088430,2835,2835,2835,2835,0
|
|
20231128,193000,450088430,2835,2835,2835,2835,0
|
|
20231128,192900,450088430,2835,2835,2835,2835,0
|
|
20231128,192800,450088430,2835,2835,2835,2835,0
|
|
20231128,192700,450088430,2835,2835,2835,2835,0
|
|
20231128,192600,450088430,2835,2835,2835,2835,0
|
|
20231128,192500,450088430,2835,2835,2835,2835,0
|
|
20231128,192400,450088430,2835,2835,2835,2835,0
|
|
20231128,192300,450088430,2835,2835,2835,2835,0
|
|
20231128,192200,450088430,2835,2835,2835,2835,0
|
|
20231128,192100,450088430,2835,2835,2835,2835,0
|
|
20231128,192000,450088430,2835,2835,2835,2835,0
|
|
20231128,191900,450088430,2835,2835,2835,2835,0
|
|
20231128,191800,450088430,2835,2835,2835,2835,0
|
|
20231128,191700,450088430,2835,2835,2835,2835,0
|
|
20231128,191600,450088430,2835,2835,2835,2835,0
|
|
20231128,191500,450088430,2835,2835,2835,2835,0
|
|
20231128,191400,450088430,2835,2835,2835,2835,0
|
|
20231128,191300,450088430,2835,2835,2835,2835,0
|
|
20231128,191200,450088430,2835,2835,2835,2835,0
|
|
20231128,191100,450088430,2835,2835,2835,2835,2625
|
|
20231128,191000,450088430,2835,2835,2835,2835,0
|
|
20231128,190900,450088430,2835,2835,2835,2835,0
|
|
20231128,190800,450088430,2835,2835,2835,2835,0
|
|
20231128,190700,450088430,2835,2835,2835,2835,0
|
|
20231128,190600,450088430,2835,2835,2835,2835,0
|
|
20231128,190500,450088430,2835,2835,2835,2835,0
|
|
20231128,190400,450088430,2835,2835,2835,2835,0
|
|
20231128,190300,450088430,2835,2835,2835,2835,0
|
|
20231128,190200,450088430,2835,2835,2835,2835,0
|
|
20231128,190100,450088430,2835,2835,2835,2835,0
|
|
20231128,190000,450088430,2835,2835,2835,2835,0
|
|
20231128,185900,450088430,2835,2835,2835,2835,0
|
|
20231128,185800,450088430,2835,2835,2835,2835,0
|
|
20231128,185700,450088430,2835,2835,2835,2835,0
|
|
20231128,185600,450088430,2835,2835,2835,2835,0
|
|
20231128,185500,450088430,2835,2835,2835,2835,0
|
|
20231128,185400,450088430,2835,2835,2835,2835,0
|
|
20231128,185300,450088430,2835,2835,2835,2835,0
|
|
20231128,185200,450088430,2835,2835,2835,2835,0
|
|
20231128,185100,450088430,2835,2835,2835,2835,0
|
|
20231128,185000,450088430,2835,2835,2835,2835,0
|
|
20231128,184900,450088430,2835,2835,2835,2835,0
|
|
20231128,184800,450088430,2835,2835,2835,2835,0
|
|
20231128,184700,450088430,2835,2835,2835,2835,0
|
|
20231128,184600,450088430,2835,2835,2835,2835,0
|
|
20231128,184500,450088430,2835,2835,2835,2835,0
|
|
20231128,184400,450088430,2835,2835,2835,2835,0
|
|
20231128,184300,450088430,2835,2835,2835,2835,0
|
|
20231128,184200,450088430,2835,2835,2835,2835,0
|
|
20231128,184100,450088430,2835,2835,2835,2835,2625
|
|
20231128,184000,450088430,2835,2835,2835,2835,0
|
|
20231128,183900,450088430,2835,2835,2835,2835,0
|
|
20231128,183800,450088430,2835,2835,2835,2835,0
|
|
20231128,183700,450088430,2835,2835,2835,2835,0
|
|
20231128,183600,450088430,2835,2835,2835,2835,0
|
|
20231128,183500,450088430,2835,2835,2835,2835,0
|
|
20231128,183400,450088430,2835,2835,2835,2835,0
|
|
20231128,183300,450088430,2835,2835,2835,2835,0
|
|
20231128,183200,450088430,2835,2835,2835,2835,0
|
|
20231128,183100,450088430,2835,2835,2835,2835,0
|
|
20231128,183000,450088430,2835,2835,2835,2835,0
|
|
20231128,182900,450088430,2835,2835,2835,2835,0
|
|
20231128,182800,450088430,2835,2835,2835,2835,0
|
|
20231128,182700,450088430,2835,2835,2835,2835,0
|
|
20231128,182600,450088430,2835,2835,2835,2835,0
|
|
20231128,182500,450088430,2835,2835,2835,2835,0
|
|
20231128,182400,450088430,2835,2835,2835,2835,0
|
|
20231128,182300,450088430,2835,2835,2835,2835,0
|
|
20231128,182200,450088430,2835,2835,2835,2835,0
|
|
20231128,182100,450088430,2835,2835,2835,2835,0
|
|
20231128,182000,450088430,2835,2835,2835,2835,0
|
|
20231128,181900,450088430,2835,2835,2835,2835,0
|
|
20231128,181800,450088430,2835,2835,2835,2835,0
|
|
20231128,181700,450088430,2835,2835,2835,2835,0
|
|
20231128,181600,450088430,2835,2835,2835,2835,0
|
|
20231128,181500,450088430,2835,2835,2835,2835,0
|
|
20231128,181400,450088430,2835,2835,2835,2835,0
|
|
20231128,181300,450088430,2835,2835,2835,2835,0
|
|
20231128,181200,450088430,2835,2835,2835,2835,0
|
|
20231128,181100,450088430,2835,2835,2835,2835,2625
|
|
20231128,181000,450088430,2835,2835,2835,2835,0
|
|
20231128,180900,450088430,2835,2835,2835,2835,0
|
|
20231128,180800,450088430,2835,2835,2835,2835,0
|
|
20231128,180700,450088430,2835,2835,2835,2835,0
|
|
20231128,180600,450088430,2835,2835,2835,2835,0
|
|
20231128,180500,450088430,2835,2835,2835,2835,0
|
|
20231128,180400,450088430,2835,2835,2835,2835,0
|
|
20231128,180300,450088430,2835,2835,2835,2835,0
|
|
20231128,180200,450088430,2835,2835,2835,2835,0
|
|
20231128,180100,450088430,2835,2835,2835,2835,0
|
|
20231128,180000,450088430,2835,2835,2835,2835,0
|
|
20231128,175900,450088430,2835,2835,2835,2835,0
|
|
20231128,175800,450088430,2835,2835,2835,2835,0
|
|
20231128,175700,450088430,2835,2835,2835,2835,0
|
|
20231128,175600,450088430,2835,2835,2835,2835,0
|
|
20231128,175500,450088430,2835,2835,2835,2835,0
|
|
20231128,175400,450088430,2835,2835,2835,2835,0
|
|
20231128,175300,450088430,2835,2835,2835,2835,0
|
|
20231128,175200,450088430,2835,2835,2835,2835,0
|
|
20231128,175100,450088430,2835,2835,2835,2835,0
|
|
20231128,175000,450088430,2835,2835,2835,2835,0
|
|
20231128,174900,450088430,2835,2835,2835,2835,0
|
|
20231128,174800,450088430,2835,2835,2835,2835,0
|
|
20231128,174700,450088430,2835,2835,2835,2835,0
|
|
20231128,174600,450088430,2835,2835,2835,2835,0
|
|
20231128,174500,450088430,2835,2835,2835,2835,0
|
|
20231128,174400,450088430,2835,2835,2835,2835,0
|
|
20231128,174300,450088430,2835,2835,2835,2835,0
|
|
20231128,174200,450088430,2835,2835,2835,2835,0
|
|
20231128,174100,450088430,2835,2835,2835,2835,2625
|
|
20231128,174000,450088430,2835,2835,2835,2835,0
|
|
20231128,173900,450088430,2835,2835,2835,2835,0
|
|
20231128,173800,450088430,2835,2835,2835,2835,0
|
|
20231128,173700,450088430,2835,2835,2835,2835,0
|
|
20231128,173600,450088430,2835,2835,2835,2835,0
|
|
20231128,173500,450088430,2835,2835,2835,2835,0
|
|
20231128,173400,450088430,2835,2835,2835,2835,0
|
|
20231128,173300,450088430,2835,2835,2835,2835,0
|
|
20231128,173200,450088430,2835,2835,2835,2835,0
|
|
20231128,173100,450088430,2835,2835,2835,2835,0
|
|
20231128,173000,450088430,2835,2835,2835,2835,0
|
|
20231128,172900,450088430,2835,2835,2835,2835,0
|
|
20231128,172800,450088430,2835,2835,2835,2835,0
|
|
20231128,172700,450088430,2835,2835,2835,2835,0
|
|
20231128,172600,450088430,2835,2835,2835,2835,0
|
|
20231128,172500,450088430,2835,2835,2835,2835,0
|
|
20231128,172400,450088430,2835,2835,2835,2835,0
|
|
20231128,172300,450088430,2835,2835,2835,2835,0
|
|
20231128,172200,450088430,2835,2835,2835,2835,0
|
|
20231128,172100,450088430,2835,2835,2835,2835,0
|
|
20231128,172000,450088430,2835,2835,2835,2835,0
|
|
20231128,171900,450088430,2835,2835,2835,2835,0
|
|
20231128,171800,450088430,2835,2835,2835,2835,0
|
|
20231128,171700,450088430,2835,2835,2835,2835,0
|
|
20231128,171600,450088430,2835,2835,2835,2835,0
|
|
20231128,171500,450088430,2835,2835,2835,2835,0
|
|
20231128,171400,450088430,2835,2835,2835,2835,0
|
|
20231128,171300,450088430,2835,2835,2835,2835,0
|
|
20231128,171200,450088430,2835,2835,2835,2835,0
|
|
20231128,171100,450088430,2835,2835,2835,2835,2625
|
|
20231128,171000,450088430,2835,2835,2835,2835,0
|
|
20231128,170900,450088430,2835,2835,2835,2835,0
|
|
20231128,170800,450088430,2835,2835,2835,2835,0
|
|
20231128,170700,450088430,2835,2835,2835,2835,0
|
|
20231128,170600,450088430,2835,2835,2835,2835,0
|
|
20231128,170500,450088430,2835,2835,2835,2835,0
|
|
20231128,170400,450088430,2835,2835,2835,2835,0
|
|
20231128,170300,450088430,2835,2835,2835,2835,0
|
|
20231128,170200,450088430,2835,2835,2835,2835,0
|
|
20231128,170100,450088430,2835,2835,2835,2835,0
|
|
20231128,170000,450088430,2835,2835,2835,2835,0
|
|
20231128,165900,450088430,2835,2835,2835,2835,0
|
|
20231128,165800,450088430,2835,2835,2835,2835,0
|
|
20231128,165700,450088430,2835,2835,2835,2835,0
|
|
20231128,165600,450088430,2835,2835,2835,2835,0
|
|
20231128,165500,450088430,2835,2835,2835,2835,0
|
|
20231128,165400,450088430,2835,2835,2835,2835,0
|
|
20231128,165300,450088430,2835,2835,2835,2835,0
|
|
20231128,165200,450088430,2835,2835,2835,2835,0
|
|
20231128,165100,450088430,2835,2835,2835,2835,0
|
|
20231128,165000,450088430,2835,2835,2835,2835,0
|
|
20231128,164900,450088430,2835,2835,2835,2835,0
|
|
20231128,164800,450088430,2835,2835,2835,2835,0
|
|
20231128,164700,450088430,2835,2835,2835,2835,0
|
|
20231128,164600,450088430,2835,2835,2835,2835,0
|
|
20231128,164500,450088430,2835,2835,2835,2835,0
|
|
20231128,164400,450088430,2835,2835,2835,2835,0
|
|
20231128,164300,450088430,2835,2835,2835,2835,0
|
|
20231128,164200,450088430,2835,2835,2835,2835,0
|
|
20231128,164100,450088430,2835,2835,2835,2835,2625
|
|
20231128,164000,450088430,2835,2835,2835,2835,0
|
|
20231128,163900,450088430,2835,2835,2835,2835,0
|
|
20231128,163800,450088430,2835,2835,2835,2835,0
|
|
20231128,163700,450088430,2835,2835,2835,2835,0
|
|
20231128,163600,450088430,2835,2835,2835,2835,0
|
|
20231128,163500,450088430,2835,2835,2835,2835,0
|
|
20231128,163400,450088430,2835,2835,2835,2835,0
|
|
20231128,163300,450088430,2835,2835,2835,2835,0
|
|
20231128,163200,450088430,2835,2835,2835,2835,0
|
|
20231128,163100,450088430,2835,2835,2835,2835,0
|
|
20231128,163000,450088430,2835,2835,2835,2835,0
|
|
20231128,162900,450088430,2835,2835,2835,2835,0
|
|
20231128,162800,450088430,2835,2835,2835,2835,0
|
|
20231128,162700,450088430,2835,2835,2835,2835,0
|
|
20231128,162600,450088430,2835,2835,2835,2835,0
|
|
20231128,162500,450088430,2835,2835,2835,2835,0
|
|
20231128,162400,450088430,2835,2835,2835,2835,0
|
|
20231128,162300,450088430,2835,2835,2835,2835,0
|
|
20231128,162200,450088430,2835,2835,2835,2835,0
|
|
20231128,162100,450088430,2835,2835,2835,2835,0
|
|
20231128,162000,450088430,2835,2835,2835,2835,0
|
|
20231128,161900,450088430,2835,2835,2835,2835,0
|
|
20231128,161800,450088430,2835,2835,2835,2835,0
|
|
20231128,161700,450088430,2835,2835,2835,2835,0
|
|
20231128,161600,450088430,2835,2835,2835,2835,0
|
|
20231128,161500,450088430,2835,2835,2835,2835,0
|
|
20231128,161400,450088430,2835,2835,2835,2835,0
|
|
20231128,161300,450088430,2835,2835,2835,2835,0
|
|
20231128,161200,450088430,2835,2835,2835,2835,0
|
|
20231128,161100,450088430,2835,2835,2835,2835,2625
|
|
20231128,161000,450088430,2835,2835,2835,2835,0
|
|
20231128,160900,450088430,2835,2835,2835,2835,0
|
|
20231128,160800,450088430,2835,2835,2835,2835,0
|
|
20231128,160700,450088430,2835,2835,2835,2835,0
|
|
20231128,160600,450088430,2835,2835,2835,2835,0
|
|
20231128,160500,450088430,2835,2835,2835,2835,0
|
|
20231128,160400,450088430,2835,2835,2835,2835,0
|
|
20231128,160300,450088430,2835,2835,2835,2835,0
|
|
20231128,160200,450088430,2835,2835,2835,2835,0
|
|
20231128,160100,450088430,2835,2835,2835,2835,0
|
|
20231128,160000,450088430,2835,2835,2835,2835,0
|
|
20231128,155900,450088430,2835,2835,2835,2835,0
|
|
20231128,155800,450088430,2835,2835,2835,2835,0
|
|
20231128,155700,450088430,2835,2835,2835,2835,0
|
|
20231128,155600,450088430,2835,2835,2835,2835,0
|
|
20231128,155500,450088430,2835,2835,2835,2835,0
|
|
20231128,155400,450088430,2835,2835,2835,2835,0
|
|
20231128,155300,450088430,2835,2835,2835,2835,0
|
|
20231128,155200,450088430,2835,2835,2835,2835,0
|
|
20231128,155100,450088430,2835,2835,2835,2835,0
|
|
20231128,155000,450088430,2835,2835,2835,2835,0
|
|
20231128,154900,450088430,2835,2835,2835,2835,0
|
|
20231128,154800,450088430,2835,2835,2835,2835,0
|
|
20231128,154700,450088430,2835,2835,2835,2835,0
|
|
20231128,154600,450088430,2835,2835,2835,2835,0
|
|
20231128,154500,450088430,2835,2835,2835,2835,0
|
|
20231128,154400,450088430,2835,2835,2835,2835,0
|
|
20231128,154300,450088430,2835,2835,2835,2835,0
|
|
20231128,154200,450088430,2835,2835,2835,2835,0
|
|
20231128,154100,450088430,2835,2835,2835,2835,2625
|
|
20231128,154000,450088430,2835,2835,2835,2835,0
|
|
20231128,153900,450088430,2835,2835,2835,2835,0
|
|
20231128,153800,450088430,2835,2835,2835,2835,0
|
|
20231128,153700,450088430,2835,2835,2835,2835,0
|
|
20231128,153600,450088430,2835,2835,2835,2835,0
|
|
20231128,153500,450088430,2835,2835,2835,2835,0
|
|
20231128,153400,450088430,2835,2835,2835,2835,0
|
|
20231128,153300,450088430,2835,2835,2835,2835,0
|
|
20231128,153200,450088430,2835,2835,2835,2835,0
|
|
20231128,153100,450088430,2835,2835,2835,2835,0
|
|
20231128,153000,450088430,2835,2835,2835,2835,2625
|
|
20231128,152900,442646555,2825,2825,2825,2825,0
|
|
20231128,152800,442646555,2825,2825,2825,2825,0
|
|
20231128,152700,442646555,2825,2825,2825,2825,0
|
|
20231128,152600,442646555,2825,2825,2825,2825,0
|
|
20231128,152500,442646555,2825,2825,2825,2825,0
|
|
20231128,152400,442646555,2825,2825,2825,2825,0
|
|
20231128,152300,442646555,2825,2825,2825,2825,0
|
|
20231128,152200,442646555,2825,2825,2825,2825,0
|
|
20231128,152100,442646555,2825,2825,2825,2825,0
|
|
20231128,152000,442646555,2825,2825,2825,2825,0
|
|
20231128,151900,442646555,2825,2820,2825,2820,571
|
|
20231128,151800,441033780,2825,2825,2825,2825,12
|
|
20231128,151700,440999880,2825,2825,2825,2820,2524
|
|
20231128,151600,433878485,2825,2820,2825,2820,1266
|
|
20231128,151500,430306640,2820,2820,2820,2820,806
|
|
20231128,151400,428033720,2820,2825,2825,2820,55
|
|
20231128,151300,427878595,2820,2825,2825,2820,1190
|
|
20231128,151200,424519345,2825,2825,2825,2825,75
|
|
20231128,151100,424307470,2825,2825,2825,2825,899
|
|
20231128,151000,421767795,2825,2820,2825,2820,1649
|
|
20231128,150900,417117510,2820,2820,2820,2820,530
|
|
20231128,150800,415622910,2820,2815,2820,2815,167
|
|
20231128,150700,415152530,2815,2820,2820,2815,3255
|
|
20231128,150600,405985400,2820,2820,2820,2820,37
|
|
20231128,150500,405881060,2820,2820,2820,2820,338
|
|
20231128,150400,404927900,2820,2820,2820,2820,50
|
|
20231128,150300,404786900,2820,2820,2820,2820,60
|
|
20231128,150200,404617700,2820,2820,2820,2820,194
|
|
20231128,150100,404070620,2820,2820,2820,2820,512
|
|
20231128,150000,402626780,2820,2820,2820,2820,57
|
|
20231128,145900,402466040,2815,2820,2820,2815,604
|
|
20231128,145800,400765145,2815,2815,2820,2815,436
|
|
20231128,145700,399536655,2820,2815,2820,2815,143
|
|
20231128,145600,399133995,2815,2810,2815,2810,1054
|
|
20231128,145500,396171060,2815,2810,2815,2810,85
|
|
20231128,145400,395931875,2815,2815,2815,2815,176
|
|
20231128,145300,395436435,2815,2815,2815,2815,175
|
|
20231128,145200,394943810,2815,2810,2815,2810,128
|
|
20231128,145100,394583595,2815,2810,2815,2805,11
|
|
20231128,145000,394552705,2815,2815,2815,2810,208
|
|
20231128,144900,393967265,2815,2810,2815,2810,706
|
|
20231128,144800,391983225,2810,2810,2815,2800,8074
|
|
20231128,144700,369355145,2810,2810,2810,2810,96
|
|
20231128,144600,369085385,2810,2810,2810,2810,116
|
|
20231128,144500,368759425,2810,2810,2810,2810,28
|
|
20231128,144400,368680745,2810,2810,2810,2810,97
|
|
20231128,144300,368408175,2815,2810,2815,2810,140
|
|
20231128,144200,368014715,2810,2805,2820,2805,4068
|
|
20231128,144100,356561390,2805,2805,2805,2805,23
|
|
20231128,144000,356496875,2805,2800,2805,2800,627
|
|
20231128,143900,354740640,2805,2805,2805,2800,121
|
|
20231128,143800,354401270,2805,2805,2805,2800,988
|
|
20231128,143700,351634400,2805,2810,2810,2805,61
|
|
20231128,143600,351463015,2810,2810,2810,2810,189
|
|
20231128,143500,350931925,2810,2810,2810,2810,5
|
|
20231128,143400,350917875,2810,2810,2810,2810,137
|
|
20231128,143300,350532905,2810,2815,2815,2810,25
|
|
20231128,143200,350462630,2815,2805,2815,2805,162
|
|
20231128,143100,350007330,2810,2810,2810,2810,25
|
|
20231128,143000,349937080,2810,2815,2815,2805,969
|
|
20231128,142900,347218400,2810,2815,2815,2810,512
|
|
20231128,142800,345779660,2815,2815,2815,2810,232
|
|
20231128,142700,345126950,2810,2815,2815,2810,569
|
|
20231128,142600,343525285,2815,2815,2815,2815,601
|
|
20231128,142500,341833470,2810,2815,2815,2810,112
|
|
20231128,142400,341518320,2810,2810,2810,2810,112
|
|
20231128,142300,341203600,2810,2815,2815,2810,93
|
|
20231128,142200,340942245,2815,2810,2815,2810,110
|
|
20231128,142100,340632670,2810,2805,2810,2805,415
|
|
20231128,142000,339468525,2805,2815,2815,2805,144
|
|
20231128,141900,339064355,2815,2815,2815,2815,0
|
|
20231128,141800,339064355,2815,2815,2815,2815,146
|
|
20231128,141700,338653365,2820,2815,2820,2815,243
|
|
20231128,141600,337968875,2815,2805,2820,2805,25140
|
|
20231128,141500,267083945,2810,2815,2815,2810,48
|
|
20231128,141400,266948900,2815,2815,2815,2810,549
|
|
20231128,141300,265403535,2815,2815,2815,2815,5
|
|
20231128,141200,265389460,2815,2815,2815,2815,111
|
|
20231128,141100,265076995,2815,2815,2815,2815,5
|
|
20231128,141000,265062920,2810,2815,2815,2810,219
|
|
20231128,140900,264446500,2815,2815,2815,2815,25
|
|
20231128,140800,264376125,2810,2810,2815,2810,109
|
|
20231128,140700,264069400,2815,2810,2815,2810,35
|
|
20231128,140600,263971025,2815,2815,2815,2810,766
|
|
20231128,140500,261814910,2815,2815,2815,2815,19
|
|
20231128,140400,261761425,2815,2810,2815,2810,129
|
|
20231128,140300,261398620,2810,2810,2810,2810,115
|
|
20231128,140200,261075470,2810,2815,2815,2810,214
|
|
20231128,140100,260473500,2815,2815,2815,2815,4
|
|
20231128,140000,260462240,2815,2815,2815,2810,425
|
|
20231128,135900,259267815,2815,2815,2815,2810,917
|
|
20231128,135800,256690315,2820,2815,2820,2815,640
|
|
20231128,135700,254888055,2815,2815,2815,2815,317
|
|
20231128,135600,253995700,2815,2810,2815,2810,158
|
|
20231128,135500,253551180,2815,2815,2815,2810,127
|
|
20231128,135400,253193740,2815,2810,2815,2810,95
|
|
20231128,135300,252926675,2815,2815,2815,2815,25
|
|
20231128,135200,252856300,2815,2810,2815,2810,109
|
|
20231128,135100,252549560,2815,2815,2815,2815,191
|
|
20231128,135000,252011895,2815,2810,2815,2810,268
|
|
20231128,134900,251258020,2810,2810,2810,2810,100
|
|
20231128,134800,250977020,2815,2815,2815,2815,184
|
|
20231128,134700,250459060,2815,2810,2815,2810,1511
|
|
20231128,134600,246213125,2810,2810,2810,2810,74
|
|
20231128,134500,246005185,2810,2805,2810,2805,26
|
|
20231128,134400,245932195,2810,2810,2810,2805,213
|
|
20231128,134300,245333745,2810,2805,2810,2805,151
|
|
20231128,134200,244910075,2810,2810,2810,2810,93
|
|
20231128,134100,244648745,2810,2810,2810,2810,13
|
|
20231128,134000,244612215,2810,2810,2810,2810,199
|
|
20231128,133900,244053025,2810,2805,2810,2805,24
|
|
20231128,133800,243985590,2810,2810,2810,2810,104
|
|
20231128,133700,243693350,2810,2810,2810,2810,113
|
|
20231128,133600,243375820,2810,2805,2810,2805,881
|
|
20231128,133500,240904210,2805,2810,2810,2805,1082
|
|
20231128,133400,237869035,2810,2810,2810,2810,116
|
|
20231128,133300,237543075,2810,2810,2810,2810,289
|
|
20231128,133200,236730985,2810,2810,2810,2810,101
|
|
20231128,133100,236447175,2810,2810,2810,2810,57
|
|
20231128,133000,236287005,2810,2810,2810,2810,102
|
|
20231128,132900,236000385,2810,2810,2810,2810,86
|
|
20231128,132800,235758725,2810,2810,2810,2810,226
|
|
20231128,132700,235123665,2815,2815,2815,2815,434
|
|
20231128,132600,233901955,2815,2815,2815,2815,451
|
|
20231128,132500,232632390,2815,2815,2815,2815,180
|
|
20231128,132400,232125690,2815,2810,2815,2810,100
|
|
20231128,132300,231844200,2810,2815,2815,2810,1379
|
|
20231128,132200,227968805,2815,2810,2815,2810,966
|
|
20231128,132100,225254245,2810,2810,2810,2810,48
|
|
20231128,132000,225119365,2810,2810,2810,2810,102
|
|
20231128,131900,224832745,2810,2810,2810,2810,90
|
|
20231128,131800,224579845,2810,2810,2810,2810,101
|
|
20231128,131700,224296035,2810,2810,2810,2810,55
|
|
20231128,131600,224141485,2810,2810,2810,2810,143
|
|
20231128,131500,223739655,2810,2810,2810,2810,168
|
|
20231128,131400,223267575,2810,2810,2810,2810,88
|
|
20231128,131300,223020295,2810,2805,2810,2805,13
|
|
20231128,131200,222983770,2805,2810,2810,2800,248
|
|
20231128,131100,222288320,2805,2810,2810,2805,7
|
|
20231128,131000,222268655,2810,2805,2810,2805,505
|
|
20231128,130900,220851415,2810,2815,2815,2805,88
|
|
20231128,130800,220604230,2815,2810,2815,2810,111
|
|
20231128,130700,220291950,2810,2810,2810,2810,5
|
|
20231128,130600,220277900,2810,2810,2810,2805,156
|
|
20231128,130500,219839550,2810,2805,2810,2805,20
|
|
20231128,130400,219783430,2810,2805,2810,2805,169
|
|
20231128,130300,219308595,2810,2805,2810,2805,38
|
|
20231128,130200,219201875,2805,2805,2805,2805,132
|
|
20231128,130100,218831615,2805,2805,2805,2805,54
|
|
20231128,130000,218680145,2810,2810,2810,2805,142
|
|
20231128,125900,218281255,2810,2805,2810,2800,3275
|
|
20231128,125800,209102295,2810,2810,2810,2810,155
|
|
20231128,125700,208666745,2810,2810,2810,2810,31
|
|
20231128,125600,208579635,2810,2810,2810,2810,169
|
|
20231128,125500,208104745,2805,2810,2815,2805,802
|
|
20231128,125400,205851300,2810,2810,2810,2810,175
|
|
20231128,125300,205359550,2810,2810,2810,2810,12
|
|
20231128,125200,205325830,2810,2810,2810,2810,172
|
|
20231128,125100,204842510,2810,2810,2810,2810,17
|
|
20231128,125000,204794740,2810,2810,2810,2810,159
|
|
20231128,124900,204347950,2810,2810,2810,2810,5
|
|
20231128,124800,204333900,2810,2805,2810,2805,201
|
|
20231128,124700,203769130,2805,2810,2815,2805,74
|
|
20231128,124600,203561195,2815,2810,2815,2810,90
|
|
20231128,124500,203308180,2810,2810,2810,2810,6
|
|
20231128,124400,203291320,2810,2810,2810,2810,202
|
|
20231128,124300,202723700,2810,2810,2810,2810,0
|
|
20231128,124200,202723700,2810,2810,2810,2810,320
|
|
20231128,124100,201824500,2810,2810,2810,2810,30
|
|
20231128,124000,201740200,2810,2810,2810,2810,137
|
|
20231128,123900,201355230,2810,2810,2810,2810,55
|
|
20231128,123800,201200680,2810,2810,2810,2810,196
|
|
20231128,123700,200649920,2810,2810,2810,2810,79
|
|
20231128,123600,200427930,2810,2810,2810,2810,300
|
|
20231128,123500,199584930,2810,2810,2810,2810,75
|
|
20231128,123400,199374180,2810,2810,2810,2810,97
|
|
20231128,123300,199101610,2810,2810,2810,2810,74
|
|
20231128,123200,198893670,2810,2810,2810,2810,126
|
|
20231128,123100,198539610,2810,2810,2810,2810,52
|
|
20231128,123000,198393490,2810,2810,2810,2810,89
|
|
20231128,122900,198143400,2810,2810,2810,2805,234
|
|
20231128,122800,197486355,2810,2810,2810,2810,370
|
|
20231128,122700,196446655,2810,2810,2810,2810,80
|
|
20231128,122600,196221855,2810,2810,2810,2810,184
|
|
20231128,122500,195704815,2810,2810,2810,2810,114
|
|
20231128,122400,195384475,2810,2810,2810,2805,135
|
|
20231128,122300,195005415,2810,2810,2810,2810,95
|
|
20231128,122200,194738465,2810,2810,2810,2805,123
|
|
20231128,122100,194393085,2810,2810,2810,2805,200
|
|
20231128,122000,193831585,2810,2810,2810,2810,124
|
|
20231128,121900,193483145,2810,2810,2810,2810,104
|
|
20231128,121800,193190905,2810,2805,2810,2805,170
|
|
20231128,121700,192713705,2805,2805,2810,2805,1035
|
|
20231128,121600,189810415,2805,2805,2805,2800,193
|
|
20231128,121500,189269550,2800,2805,2805,2800,187
|
|
20231128,121400,188745515,2805,2805,2805,2805,274
|
|
20231128,121300,187976945,2805,2805,2805,2805,130
|
|
20231128,121200,187612295,2805,2805,2805,2805,74
|
|
20231128,121100,187404725,2805,2805,2805,2805,72
|
|
20231128,121000,187202765,2805,2805,2805,2805,96
|
|
20231128,120900,186933485,2805,2805,2805,2805,59
|
|
20231128,120800,186767990,2805,2805,2805,2805,121
|
|
20231128,120700,186428585,2800,2805,2805,2800,44
|
|
20231128,120600,186305170,2805,2805,2805,2805,184
|
|
20231128,120500,185789050,2805,2805,2805,2805,51
|
|
20231128,120400,185645995,2805,2805,2805,2805,151
|
|
20231128,120300,185222440,2805,2810,2810,2800,1859
|
|
20231128,120200,180013635,2810,2810,2810,2810,117
|
|
20231128,120100,179684865,2810,2810,2810,2810,73
|
|
20231128,120000,179479735,2810,2810,2810,2810,133
|
|
20231128,115900,179106005,2810,2810,2810,2805,80
|
|
20231128,115800,178881460,2810,2810,2810,2810,153
|
|
20231128,115700,178451530,2810,2810,2810,2810,41
|
|
20231128,115600,178336320,2810,2810,2810,2810,132
|
|
20231128,115500,177965400,2810,2810,2810,2810,19
|
|
20231128,115400,177912010,2810,2805,2810,2805,271
|
|
20231128,115300,177151000,2810,2810,2810,2810,28
|
|
20231128,115200,177072320,2810,2810,2810,2810,123
|
|
20231128,115100,176726690,2810,2810,2810,2810,52
|
|
20231128,115000,176580570,2810,2810,2810,2810,144
|
|
20231128,114900,176175930,2805,2810,2810,2805,436
|
|
20231128,114800,174952760,2810,2810,2810,2810,147
|
|
20231128,114700,174539690,2810,2810,2810,2810,20
|
|
20231128,114600,174483490,2810,2810,2810,2810,143
|
|
20231128,114500,174081660,2810,2810,2810,2810,56
|
|
20231128,114400,173924300,2810,2810,2810,2805,132
|
|
20231128,114300,173553395,2810,2810,2810,2810,32
|
|
20231128,114200,173463475,2810,2810,2810,2810,187
|
|
20231128,114100,172938005,2810,2810,2810,2810,30
|
|
20231128,114000,172853705,2810,2810,2810,2805,594
|
|
20231128,113900,171186930,2810,2810,2810,2810,53
|
|
20231128,113800,171038000,2810,2810,2810,2805,347
|
|
20231128,113700,170063930,2810,2810,2810,2810,82
|
|
20231128,113600,169833510,2810,2810,2810,2810,99
|
|
20231128,113500,169555320,2810,2810,2810,2810,69
|
|
20231128,113400,169361430,2810,2810,2810,2810,497
|
|
20231128,113300,167964860,2810,2810,2810,2810,101
|
|
20231128,113200,167681050,2810,2810,2810,2810,86
|
|
20231128,113100,167439390,2810,2810,2810,2805,427
|
|
20231128,113000,166241265,2810,2810,2810,2810,92
|
|
20231128,112900,165982745,2810,2815,2815,2810,124
|
|
20231128,112800,165633845,2810,2815,2815,2810,59
|
|
20231128,112700,165468030,2810,2815,2815,2810,109
|
|
20231128,112600,165161360,2815,2815,2815,2815,121
|
|
20231128,112500,164820745,2815,2815,2815,2815,99
|
|
20231128,112400,164542060,2815,2815,2815,2805,260
|
|
20231128,112300,163812170,2810,2815,2820,2810,186
|
|
20231128,112200,163288160,2815,2815,2820,2815,93
|
|
20231128,112100,163026250,2820,2815,2820,2810,485
|
|
20231128,112000,161662690,2815,2820,2820,2815,93
|
|
20231128,111900,161400835,2820,2820,2820,2815,123
|
|
20231128,111800,161054075,2820,2825,2825,2820,396
|
|
20231128,111700,159937330,2820,2825,2825,2820,117
|
|
20231128,111600,159606865,2820,2820,2825,2820,176
|
|
20231128,111500,159110175,2825,2825,2825,2820,153
|
|
20231128,111400,158678000,2820,2815,2825,2815,1774
|
|
20231128,111300,153675435,2815,2820,2820,2815,84
|
|
20231128,111200,153438605,2815,2815,2815,2810,91
|
|
20231128,111100,153182650,2820,2815,2820,2815,130
|
|
20231128,111000,152816535,2815,2815,2815,2815,140
|
|
20231128,110900,152422435,2820,2820,2820,2820,87
|
|
20231128,110800,152177095,2820,2820,2820,2815,81
|
|
20231128,110700,151948770,2820,2820,2820,2820,208
|
|
20231128,110600,151362210,2820,2815,2820,2815,110
|
|
20231128,110500,151052190,2820,2820,2820,2820,27
|
|
20231128,110400,150976050,2820,2820,2820,2820,150
|
|
20231128,110300,150553050,2820,2820,2820,2820,50
|
|
20231128,110200,150412050,2820,2815,2825,2815,120
|
|
20231128,110100,150073385,2820,2820,2820,2820,55
|
|
20231128,110000,149918285,2820,2825,2825,2820,121
|
|
20231128,105900,149576805,2825,2820,2825,2820,286
|
|
20231128,105800,148770270,2820,2820,2825,2820,178
|
|
20231128,105700,148267940,2820,2815,2820,2815,37
|
|
20231128,105600,148163715,2815,2815,2815,2810,237
|
|
20231128,105500,147496615,2815,2820,2820,2815,193
|
|
20231128,105400,146953205,2825,2825,2825,2815,206
|
|
20231128,105300,146372410,2825,2820,2825,2820,43
|
|
20231128,105200,146251125,2820,2820,2830,2820,3069
|
|
20231128,105100,137582000,2820,2810,2820,2810,2687
|
|
20231128,105000,130027685,2810,2810,2810,2805,137
|
|
20231128,104900,129642765,2810,2810,2810,2810,51
|
|
20231128,104800,129499455,2805,2805,2810,2805,237
|
|
20231128,104700,128834070,2810,2810,2810,2805,122
|
|
20231128,104600,128491645,2810,2805,2810,2805,232
|
|
20231128,104500,127840000,2810,2810,2810,2805,452
|
|
20231128,104400,126570205,2810,2800,2810,2790,93
|
|
20231128,104300,126309535,2805,2800,2810,2800,535
|
|
20231128,104200,124806695,2795,2805,2805,2795,99
|
|
20231128,104100,124529460,2790,2800,2805,2790,271
|
|
20231128,104000,123772735,2785,2805,2805,2785,223
|
|
20231128,103900,123148240,2805,2805,2805,2775,115
|
|
20231128,103800,122826230,2805,2790,2805,2785,123
|
|
20231128,103700,122482480,2790,2800,2800,2790,411
|
|
20231128,103600,121332400,2800,2795,2800,2785,1116
|
|
20231128,103500,118208400,2790,2795,2795,2790,109
|
|
20231128,103400,117904200,2775,2795,2795,2775,500
|
|
20231128,103300,116514205,2790,2790,2795,2790,163
|
|
20231128,103200,116059025,2790,2795,2795,2790,164
|
|
20231128,103100,115601060,2790,2795,2795,2790,174
|
|
20231128,103000,115115070,2795,2795,2795,2790,155
|
|
20231128,102900,114682165,2795,2795,2795,2790,147
|
|
20231128,102800,114271590,2785,2785,2790,2785,92
|
|
20231128,102700,114015160,2780,2790,2795,2780,112
|
|
20231128,102600,113702715,2790,2790,2790,2785,489
|
|
20231128,102500,112338705,2790,2790,2790,2785,170
|
|
20231128,102400,111864830,2790,2785,2790,2785,138
|
|
20231128,102300,111480140,2790,2790,2790,2790,79
|
|
20231128,102200,111259730,2780,2775,2790,2775,3354
|
|
20231128,102100,101912745,2770,2780,2780,2770,159
|
|
20231128,102000,101471520,2770,2775,2775,2770,458
|
|
20231128,101900,100202675,2770,2775,2775,2770,138
|
|
20231128,101800,99820045,2775,2780,2780,2775,99
|
|
20231128,101700,99545230,2775,2780,2780,2775,133
|
|
20231128,101600,99175755,2780,2780,2785,2770,1956
|
|
20231128,101500,93738700,2780,2775,2780,2770,156
|
|
20231128,101400,93305875,2775,2770,2775,2765,138
|
|
20231128,101300,92923410,2775,2775,2775,2775,85
|
|
20231128,101200,92687535,2780,2770,2780,2765,180
|
|
20231128,101100,92188470,2775,2765,2775,2765,120
|
|
20231128,101000,91856315,2770,2775,2775,2770,589
|
|
20231128,100900,90222285,2760,2760,2775,2760,225
|
|
20231128,100800,89600040,2760,2745,2760,2745,228
|
|
20231128,100700,88972230,2745,2745,2745,2745,52
|
|
20231128,100600,88829490,2745,2750,2750,2745,73
|
|
20231128,100500,88628840,2750,2750,2750,2750,63
|
|
20231128,100400,88455590,2750,2750,2750,2745,1419
|
|
20231128,100300,84559810,2750,2755,2755,2750,5619
|
|
20231128,100200,69104505,2755,2755,2755,2755,80
|
|
20231128,100100,68884105,2755,2755,2755,2755,55
|
|
20231128,100000,68732580,2760,2760,2760,2760,14
|
|
20231128,095900,68693940,2760,2760,2760,2760,68
|
|
20231128,095800,68506260,2760,2760,2765,2760,203
|
|
20231128,095700,67945260,2755,2755,2755,2755,68
|
|
20231128,095600,67757920,2755,2765,2765,2755,71
|
|
20231128,095500,67562305,2755,2755,2755,2755,81
|
|
20231128,095400,67339150,2755,2760,2760,2755,76
|
|
20231128,095300,67129740,2755,2755,2755,2755,62
|
|
20231128,095200,66958930,2765,2755,2765,2755,62
|
|
20231128,095100,66788020,2755,2755,2755,2755,70
|
|
20231128,095000,66595170,2755,2765,2765,2755,846
|
|
20231128,094900,64264010,2765,2765,2765,2765,30
|
|
20231128,094800,64181060,2760,2760,2760,2760,68
|
|
20231128,094700,63993380,2760,2760,2760,2760,114
|
|
20231128,094600,63678740,2765,2765,2765,2765,15
|
|
20231128,094500,63637265,2775,2770,2775,2760,95
|
|
20231128,094400,63374675,2760,2760,2760,2760,88
|
|
20231128,094300,63131795,2760,2765,2770,2760,67
|
|
20231128,094200,62946795,2765,2770,2770,2765,64
|
|
20231128,094100,62769725,2775,2760,2775,2760,1792
|
|
20231128,094000,57802565,2775,2760,2775,2760,82
|
|
20231128,093900,57576095,2775,2775,2775,2775,1
|
|
20231128,093800,57573320,2760,2775,2775,2760,82
|
|
20231128,093700,57346670,2760,2760,2775,2760,88
|
|
20231128,093600,57103625,2760,2760,2760,2760,133
|
|
20231128,093500,56736545,2760,2760,2760,2760,59
|
|
20231128,093400,56573705,2780,2780,2780,2765,2404
|
|
20231128,093300,49918625,2770,2775,2775,2770,63
|
|
20231128,093200,49744020,2780,2780,2780,2780,600
|
|
20231128,093100,48076020,2780,2780,2790,2780,385
|
|
20231128,093000,47005710,2790,2780,2790,2780,52
|
|
20231128,092900,46861100,2780,2780,2780,2780,74
|
|
20231128,092800,46655380,2785,2785,2785,2785,0
|
|
20231128,092700,46655380,2785,2785,2785,2785,86
|
|
20231128,092600,46415870,2780,2780,2790,2780,45
|
|
20231128,092500,46290760,2780,2780,2790,2780,122
|
|
20231128,092400,45951590,2780,2780,2780,2780,64
|
|
20231128,092300,45773670,2790,2780,2790,2780,2202
|
|
20231128,092200,39652100,2790,2790,2790,2790,50
|
|
20231128,092100,39512600,2790,2800,2800,2790,1861
|
|
20231128,092000,34315360,2805,2805,2805,2805,0
|
|
20231128,091900,34315360,2805,2805,2805,2800,960
|
|
20231128,091800,31622850,2805,2800,2805,2795,2979
|
|
20231128,091700,23291695,2800,2800,2810,2800,102
|
|
20231128,091600,23006085,2800,2810,2810,2800,695
|
|
20231128,091500,21056210,2810,2810,2820,2810,1988
|
|
20231128,091400,15462790,2810,2810,2810,2810,0
|
|
20231128,091300,15462790,2810,2810,2810,2810,64
|
|
20231128,091200,15282950,2805,2810,2810,2805,2689
|
|
20231128,091100,7734015,2805,2805,2810,2805,25
|
|
20231128,091000,7663880,2800,2800,2800,2800,300
|
|
20231128,090900,6823880,2800,2800,2800,2800,0
|
|
20231128,090800,6823880,2800,2795,2800,2795,111
|
|
20231128,090700,6513345,2790,2800,2800,2790,583
|
|
20231128,090600,4882605,2810,2800,2810,2800,445
|
|
20231128,090500,3636335,2790,2790,2790,2790,0
|
|
20231128,090400,3636335,2790,2790,2790,2790,0
|
|
20231128,090300,3636335,2790,2790,2790,2790,40
|
|
20231128,090200,3524735,2775,2775,2775,2770,175
|
|
20231128,090100,3039560,2770,2770,2770,2770,0
|
|
20231128,090000,3039560,2770,2800,2800,2770,1091
|