584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184100,447122805,2410,2410,2410,2410,3116
|
|
20231120,184000,447122805,2410,2410,2410,2410,0
|
|
20231120,183900,447122805,2410,2410,2410,2410,0
|
|
20231120,183800,447122805,2410,2410,2410,2410,0
|
|
20231120,183700,447122805,2410,2410,2410,2410,0
|
|
20231120,183600,447122805,2410,2410,2410,2410,0
|
|
20231120,183500,447122805,2410,2410,2410,2410,0
|
|
20231120,183400,447122805,2410,2410,2410,2410,0
|
|
20231120,183300,447122805,2410,2410,2410,2410,0
|
|
20231120,183200,447122805,2410,2410,2410,2410,0
|
|
20231120,183100,447122805,2410,2410,2410,2410,0
|
|
20231120,183000,447122805,2410,2410,2410,2410,0
|
|
20231120,182900,447122805,2410,2410,2410,2410,0
|
|
20231120,182800,447122805,2410,2410,2410,2410,0
|
|
20231120,182700,447122805,2410,2410,2410,2410,0
|
|
20231120,182600,447122805,2410,2410,2410,2410,0
|
|
20231120,182500,447122805,2410,2410,2410,2410,0
|
|
20231120,182400,447122805,2410,2410,2410,2410,0
|
|
20231120,182300,447122805,2410,2410,2410,2410,0
|
|
20231120,182200,447122805,2410,2410,2410,2410,0
|
|
20231120,182100,447122805,2410,2410,2410,2410,0
|
|
20231120,182000,447122805,2410,2410,2410,2410,0
|
|
20231120,181900,447122805,2410,2410,2410,2410,0
|
|
20231120,181800,447122805,2410,2410,2410,2410,0
|
|
20231120,181700,447122805,2410,2410,2410,2410,0
|
|
20231120,181600,447122805,2410,2410,2410,2410,0
|
|
20231120,181500,447122805,2410,2410,2410,2410,0
|
|
20231120,181400,447122805,2410,2410,2410,2410,0
|
|
20231120,181300,447122805,2410,2410,2410,2410,0
|
|
20231120,181200,447122805,2410,2410,2410,2410,0
|
|
20231120,181100,447122805,2410,2410,2410,2410,3116
|
|
20231120,181000,447122805,2410,2410,2410,2410,0
|
|
20231120,180900,447122805,2410,2410,2410,2410,0
|
|
20231120,180800,447122805,2410,2410,2410,2410,0
|
|
20231120,180700,447122805,2410,2410,2410,2410,0
|
|
20231120,180600,447122805,2410,2410,2410,2410,0
|
|
20231120,180500,447122805,2410,2410,2410,2410,0
|
|
20231120,180400,447122805,2410,2410,2410,2410,0
|
|
20231120,180300,447122805,2410,2410,2410,2410,0
|
|
20231120,180200,447122805,2410,2410,2410,2410,0
|
|
20231120,180100,447122805,2410,2410,2410,2410,0
|
|
20231120,180000,447122805,2410,2410,2410,2410,0
|
|
20231120,175900,447122805,2410,2410,2410,2410,0
|
|
20231120,175800,447122805,2410,2410,2410,2410,0
|
|
20231120,175700,447122805,2410,2410,2410,2410,0
|
|
20231120,175600,447122805,2410,2410,2410,2410,0
|
|
20231120,175500,447122805,2410,2410,2410,2410,0
|
|
20231120,175400,447122805,2410,2410,2410,2410,0
|
|
20231120,175300,447122805,2410,2410,2410,2410,0
|
|
20231120,175200,447122805,2410,2410,2410,2410,0
|
|
20231120,175100,447122805,2410,2410,2410,2410,0
|
|
20231120,175000,447122805,2410,2410,2410,2410,0
|
|
20231120,174900,447122805,2410,2410,2410,2410,0
|
|
20231120,174800,447122805,2410,2410,2410,2410,0
|
|
20231120,174700,447122805,2410,2410,2410,2410,0
|
|
20231120,174600,447122805,2410,2410,2410,2410,0
|
|
20231120,174500,447122805,2410,2410,2410,2410,0
|
|
20231120,174400,447122805,2410,2410,2410,2410,0
|
|
20231120,174300,447122805,2410,2410,2410,2410,0
|
|
20231120,174200,447122805,2410,2410,2410,2410,0
|
|
20231120,174100,447122805,2410,2410,2410,2410,3116
|
|
20231120,174000,447122805,2410,2410,2410,2410,0
|
|
20231120,173900,447122805,2410,2410,2410,2410,0
|
|
20231120,173800,447122805,2410,2410,2410,2410,0
|
|
20231120,173700,447122805,2410,2410,2410,2410,0
|
|
20231120,173600,447122805,2410,2410,2410,2410,0
|
|
20231120,173500,447122805,2410,2410,2410,2410,0
|
|
20231120,173400,447122805,2410,2410,2410,2410,0
|
|
20231120,173300,447122805,2410,2410,2410,2410,0
|
|
20231120,173200,447122805,2410,2410,2410,2410,0
|
|
20231120,173100,447122805,2410,2410,2410,2410,0
|
|
20231120,173000,447122805,2410,2410,2410,2410,0
|
|
20231120,172900,447122805,2410,2410,2410,2410,0
|
|
20231120,172800,447122805,2410,2410,2410,2410,0
|
|
20231120,172700,447122805,2410,2410,2410,2410,0
|
|
20231120,172600,447122805,2410,2410,2410,2410,0
|
|
20231120,172500,447122805,2410,2410,2410,2410,0
|
|
20231120,172400,447122805,2410,2410,2410,2410,0
|
|
20231120,172300,447122805,2410,2410,2410,2410,0
|
|
20231120,172200,447122805,2410,2410,2410,2410,0
|
|
20231120,172100,447122805,2410,2410,2410,2410,0
|
|
20231120,172000,447122805,2410,2410,2410,2410,0
|
|
20231120,171900,447122805,2410,2410,2410,2410,0
|
|
20231120,171800,447122805,2410,2410,2410,2410,0
|
|
20231120,171700,447122805,2410,2410,2410,2410,0
|
|
20231120,171600,447122805,2410,2410,2410,2410,0
|
|
20231120,171500,447122805,2410,2410,2410,2410,0
|
|
20231120,171400,447122805,2410,2410,2410,2410,0
|
|
20231120,171300,447122805,2410,2410,2410,2410,0
|
|
20231120,171200,447122805,2410,2410,2410,2410,0
|
|
20231120,171100,447122805,2410,2410,2410,2410,3116
|
|
20231120,171000,447122805,2410,2410,2410,2410,0
|
|
20231120,170900,447122805,2410,2410,2410,2410,0
|
|
20231120,170800,447122805,2410,2410,2410,2410,0
|
|
20231120,170700,447122805,2410,2410,2410,2410,0
|
|
20231120,170600,447122805,2410,2410,2410,2410,0
|
|
20231120,170500,447122805,2410,2410,2410,2410,0
|
|
20231120,170400,447122805,2410,2410,2410,2410,0
|
|
20231120,170300,447122805,2410,2410,2410,2410,0
|
|
20231120,170200,447122805,2410,2410,2410,2410,0
|
|
20231120,170100,447122805,2410,2410,2410,2410,0
|
|
20231120,170000,447122805,2410,2410,2410,2410,0
|
|
20231120,165900,447122805,2410,2410,2410,2410,0
|
|
20231120,165800,447122805,2410,2410,2410,2410,0
|
|
20231120,165700,447122805,2410,2410,2410,2410,0
|
|
20231120,165600,447122805,2410,2410,2410,2410,0
|
|
20231120,165500,447122805,2410,2410,2410,2410,0
|
|
20231120,165400,447122805,2410,2410,2410,2410,0
|
|
20231120,165300,447122805,2410,2410,2410,2410,0
|
|
20231120,165200,447122805,2410,2410,2410,2410,0
|
|
20231120,165100,447122805,2410,2410,2410,2410,0
|
|
20231120,165000,447122805,2410,2410,2410,2410,0
|
|
20231120,164900,447122805,2410,2410,2410,2410,0
|
|
20231120,164800,447122805,2410,2410,2410,2410,0
|
|
20231120,164700,447122805,2410,2410,2410,2410,0
|
|
20231120,164600,447122805,2410,2410,2410,2410,0
|
|
20231120,164500,447122805,2410,2410,2410,2410,0
|
|
20231120,164400,447122805,2410,2410,2410,2410,0
|
|
20231120,164300,447122805,2410,2410,2410,2410,0
|
|
20231120,164200,447122805,2410,2410,2410,2410,0
|
|
20231120,164100,447122805,2410,2410,2410,2410,3116
|
|
20231120,164000,447122805,2410,2410,2410,2410,0
|
|
20231120,163900,447122805,2410,2410,2410,2410,0
|
|
20231120,163800,447122805,2410,2410,2410,2410,0
|
|
20231120,163700,447122805,2410,2410,2410,2410,0
|
|
20231120,163600,447122805,2410,2410,2410,2410,0
|
|
20231120,163500,447122805,2410,2410,2410,2410,0
|
|
20231120,163400,447122805,2410,2410,2410,2410,0
|
|
20231120,163300,447122805,2410,2410,2410,2410,0
|
|
20231120,163200,447122805,2410,2410,2410,2410,0
|
|
20231120,163100,447122805,2410,2410,2410,2410,0
|
|
20231120,163000,447122805,2410,2410,2410,2410,0
|
|
20231120,162900,447122805,2410,2410,2410,2410,0
|
|
20231120,162800,447122805,2410,2410,2410,2410,0
|
|
20231120,162700,447122805,2410,2410,2410,2410,0
|
|
20231120,162600,447122805,2410,2410,2410,2410,0
|
|
20231120,162500,447122805,2410,2410,2410,2410,0
|
|
20231120,162400,447122805,2410,2410,2410,2410,0
|
|
20231120,162300,447122805,2410,2410,2410,2410,0
|
|
20231120,162200,447122805,2410,2410,2410,2410,0
|
|
20231120,162100,447122805,2410,2410,2410,2410,0
|
|
20231120,162000,447122805,2410,2410,2410,2410,0
|
|
20231120,161900,447122805,2410,2410,2410,2410,0
|
|
20231120,161800,447122805,2410,2410,2410,2410,0
|
|
20231120,161700,447122805,2410,2410,2410,2410,0
|
|
20231120,161600,447122805,2410,2410,2410,2410,0
|
|
20231120,161500,447122805,2410,2410,2410,2410,0
|
|
20231120,161400,447122805,2410,2410,2410,2410,0
|
|
20231120,161300,447122805,2410,2410,2410,2410,0
|
|
20231120,161200,447122805,2410,2410,2410,2410,0
|
|
20231120,161100,447122805,2410,2410,2410,2410,3116
|
|
20231120,161000,447122805,2410,2410,2410,2410,0
|
|
20231120,160900,447122805,2410,2410,2410,2410,0
|
|
20231120,160800,447122805,2410,2410,2410,2410,0
|
|
20231120,160700,447122805,2410,2410,2410,2410,0
|
|
20231120,160600,447122805,2410,2410,2410,2410,0
|
|
20231120,160500,447122805,2410,2410,2410,2410,0
|
|
20231120,160400,447122805,2410,2410,2410,2410,0
|
|
20231120,160300,447122805,2410,2410,2410,2410,0
|
|
20231120,160200,447122805,2410,2410,2410,2410,0
|
|
20231120,160100,447122805,2410,2410,2410,2410,0
|
|
20231120,160000,447122805,2410,2410,2410,2410,0
|
|
20231120,155900,447122805,2410,2410,2410,2410,0
|
|
20231120,155800,447122805,2410,2410,2410,2410,0
|
|
20231120,155700,447122805,2410,2410,2410,2410,0
|
|
20231120,155600,447122805,2410,2410,2410,2410,0
|
|
20231120,155500,447122805,2410,2410,2410,2410,0
|
|
20231120,155400,447122805,2410,2410,2410,2410,0
|
|
20231120,155300,447122805,2410,2410,2410,2410,0
|
|
20231120,155200,447122805,2410,2410,2410,2410,0
|
|
20231120,155100,447122805,2410,2410,2410,2410,0
|
|
20231120,155000,447122805,2410,2410,2410,2410,0
|
|
20231120,154900,447122805,2410,2410,2410,2410,0
|
|
20231120,154800,447122805,2410,2410,2410,2410,0
|
|
20231120,154700,447122805,2410,2410,2410,2410,0
|
|
20231120,154600,447122805,2410,2410,2410,2410,0
|
|
20231120,154500,447122805,2410,2410,2410,2410,0
|
|
20231120,154400,447122805,2410,2410,2410,2410,0
|
|
20231120,154300,447122805,2410,2410,2410,2410,0
|
|
20231120,154200,447122805,2410,2410,2410,2410,0
|
|
20231120,154100,447122805,2410,2410,2410,2410,3116
|
|
20231120,154000,447122805,2410,2410,2410,2410,0
|
|
20231120,153900,447122805,2410,2410,2410,2410,0
|
|
20231120,153800,447122805,2410,2410,2410,2410,0
|
|
20231120,153700,447122805,2410,2410,2410,2410,0
|
|
20231120,153600,447122805,2410,2410,2410,2410,0
|
|
20231120,153500,447122805,2410,2410,2410,2410,0
|
|
20231120,153400,447122805,2410,2410,2410,2410,0
|
|
20231120,153300,447122805,2410,2410,2410,2410,0
|
|
20231120,153200,447122805,2410,2410,2410,2410,0
|
|
20231120,153100,447122805,2410,2410,2410,2410,0
|
|
20231120,153000,447122805,2410,2410,2410,2410,3116
|
|
20231120,152900,439613245,2405,2405,2405,2405,0
|
|
20231120,152800,439613245,2405,2405,2405,2405,0
|
|
20231120,152700,439613245,2405,2405,2405,2405,0
|
|
20231120,152600,439613245,2405,2405,2405,2405,0
|
|
20231120,152500,439613245,2405,2405,2405,2405,0
|
|
20231120,152400,439613245,2405,2405,2405,2405,0
|
|
20231120,152300,439613245,2405,2405,2405,2405,0
|
|
20231120,152200,439613245,2405,2405,2405,2405,0
|
|
20231120,152100,439613245,2405,2405,2405,2405,0
|
|
20231120,152000,439613245,2405,2405,2405,2405,0
|
|
20231120,151900,439613245,2405,2410,2420,2405,4152
|
|
20231120,151800,429607530,2410,2420,2420,2410,1399
|
|
20231120,151700,426234520,2420,2420,2420,2420,10
|
|
20231120,151600,426210320,2420,2415,2420,2415,510
|
|
20231120,151500,424978665,2420,2420,2420,2420,1
|
|
20231120,151400,424976245,2415,2415,2420,2415,702
|
|
20231120,151300,423280905,2420,2420,2420,2420,5
|
|
20231120,151200,423268805,2420,2420,2420,2420,177
|
|
20231120,151100,422840465,2420,2420,2420,2420,3
|
|
20231120,151000,422833205,2420,2420,2420,2420,2
|
|
20231120,150900,422828365,2420,2420,2420,2420,2
|
|
20231120,150800,422823525,2420,2420,2420,2420,20
|
|
20231120,150700,422775125,2420,2420,2420,2420,126
|
|
20231120,150600,422470205,2420,2420,2420,2420,557
|
|
20231120,150500,421122265,2425,2425,2425,2425,0
|
|
20231120,150400,421122265,2425,2425,2425,2425,0
|
|
20231120,150300,421122265,2425,2425,2425,2425,0
|
|
20231120,150200,421122265,2425,2425,2425,2425,0
|
|
20231120,150100,421122265,2425,2415,2425,2415,4200
|
|
20231120,150000,410979255,2425,2425,2425,2425,0
|
|
20231120,145900,410979255,2425,2425,2425,2425,1
|
|
20231120,145800,410976830,2415,2415,2415,2415,2
|
|
20231120,145700,410972000,2425,2425,2425,2425,11
|
|
20231120,145600,410945325,2425,2425,2425,2425,1
|
|
20231120,145500,410942900,2425,2415,2425,2415,17
|
|
20231120,145400,410901695,2425,2425,2425,2425,0
|
|
20231120,145300,410901695,2425,2415,2425,2415,24
|
|
20231120,145200,410843725,2430,2430,2430,2430,0
|
|
20231120,145100,410843725,2430,2430,2430,2430,1
|
|
20231120,145000,410841295,2415,2425,2425,2415,300
|
|
20231120,144900,410116785,2430,2430,2430,2430,0
|
|
20231120,144800,410116785,2430,2430,2430,2430,6
|
|
20231120,144700,410102205,2430,2430,2430,2430,27
|
|
20231120,144600,410036595,2430,2430,2430,2430,0
|
|
20231120,144500,410036595,2430,2430,2430,2430,0
|
|
20231120,144400,410036595,2430,2430,2430,2430,0
|
|
20231120,144300,410036595,2430,2430,2430,2430,0
|
|
20231120,144200,410036595,2430,2430,2430,2430,0
|
|
20231120,144100,410036595,2430,2430,2430,2430,0
|
|
20231120,144000,410036595,2430,2430,2430,2430,0
|
|
20231120,143900,410036595,2430,2430,2430,2430,0
|
|
20231120,143800,410036595,2430,2430,2430,2430,2050
|
|
20231120,143700,405055095,2430,2430,2430,2430,0
|
|
20231120,143600,405055095,2430,2430,2430,2430,0
|
|
20231120,143500,405055095,2430,2430,2430,2430,0
|
|
20231120,143400,405055095,2430,2420,2430,2415,4635
|
|
20231120,143300,393841460,2430,2425,2430,2420,2601
|
|
20231120,143200,387546580,2425,2425,2425,2425,2492
|
|
20231120,143100,381503480,2425,2425,2430,2425,3001
|
|
20231120,143000,374226050,2430,2425,2430,2425,401
|
|
20231120,142900,373253620,2430,2430,2430,2430,0
|
|
20231120,142800,373253620,2430,2430,2430,2430,1
|
|
20231120,142700,373251190,2425,2425,2425,2425,271
|
|
20231120,142600,372594015,2430,2430,2430,2430,12
|
|
20231120,142500,372564855,2430,2430,2430,2430,62
|
|
20231120,142400,372414195,2430,2430,2430,2425,261
|
|
20231120,142300,371781180,2430,2430,2430,2430,0
|
|
20231120,142200,371781180,2430,2430,2430,2430,0
|
|
20231120,142100,371781180,2430,2430,2430,2430,0
|
|
20231120,142000,371781180,2430,2430,2430,2430,0
|
|
20231120,141900,371781180,2430,2430,2430,2430,0
|
|
20231120,141800,371781180,2430,2430,2430,2430,0
|
|
20231120,141700,371781180,2430,2425,2430,2425,6
|
|
20231120,141600,371766625,2430,2430,2430,2430,0
|
|
20231120,141500,371766625,2430,2430,2430,2430,0
|
|
20231120,141400,371766625,2430,2430,2430,2430,1
|
|
20231120,141300,371764195,2425,2425,2425,2425,537
|
|
20231120,141200,370461970,2430,2430,2430,2430,0
|
|
20231120,141100,370461970,2430,2430,2430,2430,1
|
|
20231120,141000,370459540,2425,2425,2425,2425,1
|
|
20231120,140900,370457115,2430,2430,2430,2430,228
|
|
20231120,140800,369903075,2430,2430,2430,2430,0
|
|
20231120,140700,369903075,2430,2430,2430,2430,0
|
|
20231120,140600,369903075,2430,2430,2430,2430,300
|
|
20231120,140500,369174075,2435,2425,2435,2425,2925
|
|
20231120,140400,362052070,2435,2435,2435,2435,0
|
|
20231120,140300,362052070,2435,2435,2435,2435,10
|
|
20231120,140200,362027720,2435,2435,2435,2435,6
|
|
20231120,140100,362013110,2430,2430,2430,2430,3
|
|
20231120,140000,362005820,2430,2430,2430,2425,92
|
|
20231120,135900,361782280,2430,2430,2430,2430,157
|
|
20231120,135800,361400770,2430,2430,2430,2430,195
|
|
20231120,135700,360926920,2435,2430,2435,2430,7
|
|
20231120,135600,360909905,2435,2430,2435,2425,1190
|
|
20231120,135500,358021810,2435,2435,2435,2435,100
|
|
20231120,135400,357778310,2435,2430,2435,2430,8841
|
|
20231120,135300,336294450,2430,2430,2430,2430,134
|
|
20231120,135200,335968830,2430,2430,2430,2430,252
|
|
20231120,135100,335356470,2430,2430,2430,2430,112
|
|
20231120,135000,335084310,2430,2430,2430,2430,234
|
|
20231120,134900,334515690,2430,2430,2430,2430,36
|
|
20231120,134800,334428210,2430,2430,2430,2425,8399
|
|
20231120,134700,314059640,2430,2430,2430,2430,318
|
|
20231120,134600,313286900,2430,2430,2430,2430,1
|
|
20231120,134500,313284470,2425,2425,2425,2425,0
|
|
20231120,134400,313284470,2425,2425,2430,2425,301
|
|
20231120,134300,312554540,2430,2425,2430,2425,11
|
|
20231120,134200,312527860,2430,2430,2430,2430,1
|
|
20231120,134100,312525430,2425,2425,2425,2425,0
|
|
20231120,134000,312525430,2425,2425,2430,2425,51
|
|
20231120,133900,312401750,2430,2430,2430,2430,1
|
|
20231120,133800,312399320,2430,2430,2430,2430,0
|
|
20231120,133700,312399320,2430,2430,2430,2430,0
|
|
20231120,133600,312399320,2430,2430,2430,2430,0
|
|
20231120,133500,312399320,2430,2425,2430,2425,3301
|
|
20231120,133400,304394390,2430,2430,2430,2430,0
|
|
20231120,133300,304394390,2430,2430,2430,2430,2000
|
|
20231120,133200,299534390,2430,2425,2430,2425,345
|
|
20231120,133100,298697760,2430,2430,2430,2430,0
|
|
20231120,133000,298697760,2430,2430,2430,2430,0
|
|
20231120,132900,298697760,2430,2425,2430,2425,1741
|
|
20231120,132800,294475750,2430,2430,2430,2430,19
|
|
20231120,132700,294429580,2430,2430,2430,2430,0
|
|
20231120,132600,294429580,2430,2430,2430,2430,0
|
|
20231120,132500,294429580,2430,2425,2430,2425,4799
|
|
20231120,132400,282772005,2425,2425,2425,2425,1988
|
|
20231120,132300,277951105,2425,2425,2425,2425,544
|
|
20231120,132200,276631905,2425,2425,2425,2425,30
|
|
20231120,132100,276559155,2425,2425,2425,2425,0
|
|
20231120,132000,276559155,2425,2425,2425,2425,1
|
|
20231120,131900,276556730,2425,2425,2425,2425,0
|
|
20231120,131800,276556730,2425,2425,2425,2425,0
|
|
20231120,131700,276556730,2425,2425,2425,2425,0
|
|
20231120,131600,276556730,2425,2425,2425,2425,0
|
|
20231120,131500,276556730,2425,2425,2425,2425,0
|
|
20231120,131400,276556730,2425,2425,2425,2425,0
|
|
20231120,131300,276556730,2425,2425,2425,2425,0
|
|
20231120,131200,276556730,2425,2425,2425,2425,0
|
|
20231120,131100,276556730,2425,2425,2425,2425,0
|
|
20231120,131000,276556730,2425,2425,2425,2425,0
|
|
20231120,130900,276556730,2425,2425,2425,2425,0
|
|
20231120,130800,276556730,2425,2425,2425,2425,0
|
|
20231120,130700,276556730,2425,2425,2425,2425,581
|
|
20231120,130600,275147805,2425,2425,2425,2425,1
|
|
20231120,130500,275145380,2425,2425,2425,2425,0
|
|
20231120,130400,275145380,2425,2425,2425,2425,0
|
|
20231120,130300,275145380,2425,2425,2425,2425,0
|
|
20231120,130200,275145380,2425,2425,2425,2425,0
|
|
20231120,130100,275145380,2425,2425,2425,2425,0
|
|
20231120,130000,275145380,2425,2425,2425,2425,53
|
|
20231120,125900,275016855,2425,2425,2425,2425,15
|
|
20231120,125800,274980480,2425,2425,2425,2425,10
|
|
20231120,125700,274956230,2430,2430,2430,2430,0
|
|
20231120,125600,274956230,2430,2430,2430,2430,0
|
|
20231120,125500,274956230,2430,2430,2430,2430,0
|
|
20231120,125400,274956230,2430,2430,2430,2430,0
|
|
20231120,125300,274956230,2430,2425,2430,2425,2520
|
|
20231120,125200,268845225,2430,2430,2430,2430,0
|
|
20231120,125100,268845225,2430,2430,2430,2430,0
|
|
20231120,125000,268845225,2430,2430,2430,2430,6
|
|
20231120,124900,268830645,2430,2430,2430,2425,4896
|
|
20231120,124800,256933785,2425,2425,2425,2425,1111
|
|
20231120,124700,254239610,2425,2425,2425,2425,125
|
|
20231120,124600,253936485,2420,2425,2430,2420,39
|
|
20231120,124500,253842070,2425,2420,2425,2420,1123
|
|
20231120,124400,251119070,2425,2425,2425,2425,379
|
|
20231120,124300,250199995,2425,2425,2425,2425,0
|
|
20231120,124200,250199995,2425,2425,2425,2425,5
|
|
20231120,124100,250187870,2425,2425,2425,2425,2000
|
|
20231120,124000,245337870,2430,2430,2430,2430,82
|
|
20231120,123900,245138610,2430,2430,2430,2430,0
|
|
20231120,123800,245138610,2430,2425,2430,2425,505
|
|
20231120,123700,243913460,2425,2425,2425,2425,60
|
|
20231120,123600,243767960,2430,2430,2430,2430,21
|
|
20231120,123500,243716930,2430,2430,2430,2430,0
|
|
20231120,123400,243716930,2430,2430,2430,2430,2057
|
|
20231120,123300,238718420,2430,2430,2430,2430,40
|
|
20231120,123200,238621220,2430,2430,2430,2430,2157
|
|
20231120,123100,233379710,2430,2430,2430,2430,1
|
|
20231120,123000,233377280,2420,2420,2420,2420,0
|
|
20231120,122900,233377280,2420,2425,2425,2420,10
|
|
20231120,122800,233353055,2425,2425,2425,2425,1330
|
|
20231120,122700,230127805,2430,2430,2430,2430,0
|
|
20231120,122600,230127805,2430,2430,2430,2430,0
|
|
20231120,122500,230127805,2430,2430,2430,2430,0
|
|
20231120,122400,230127805,2430,2430,2430,2430,0
|
|
20231120,122300,230127805,2430,2430,2430,2430,0
|
|
20231120,122200,230127805,2430,2430,2430,2430,0
|
|
20231120,122100,230127805,2430,2425,2430,2425,501
|
|
20231120,122000,228912875,2430,2425,2430,2425,1486
|
|
20231120,121900,225309320,2425,2425,2425,2425,1297
|
|
20231120,121800,222164095,2425,2430,2430,2425,1427
|
|
20231120,121700,218703615,2425,2425,2425,2425,10
|
|
20231120,121600,218679365,2430,2430,2430,2430,0
|
|
20231120,121500,218679365,2430,2430,2430,2430,0
|
|
20231120,121400,218679365,2430,2420,2430,2420,1751
|
|
20231120,121300,214438185,2430,2430,2430,2430,0
|
|
20231120,121200,214438185,2430,2430,2430,2430,0
|
|
20231120,121100,214438185,2430,2430,2430,2430,0
|
|
20231120,121000,214438185,2430,2430,2430,2430,0
|
|
20231120,120900,214438185,2430,2420,2430,2420,2
|
|
20231120,120800,214433335,2430,2430,2430,2430,0
|
|
20231120,120700,214433335,2430,2430,2430,2430,32
|
|
20231120,120600,214355575,2430,2425,2430,2425,63
|
|
20231120,120500,214202795,2425,2425,2425,2425,75
|
|
20231120,120400,214020920,2430,2425,2430,2425,296
|
|
20231120,120300,213303115,2430,2430,2430,2430,500
|
|
20231120,120200,212088115,2430,2430,2430,2430,0
|
|
20231120,120100,212088115,2430,2430,2430,2430,0
|
|
20231120,120000,212088115,2430,2430,2430,2430,0
|
|
20231120,115900,212088115,2430,2430,2430,2430,0
|
|
20231120,115800,212088115,2430,2430,2430,2430,0
|
|
20231120,115700,212088115,2430,2430,2430,2430,20
|
|
20231120,115600,212039515,2430,2430,2430,2430,0
|
|
20231120,115500,212039515,2430,2430,2430,2430,6
|
|
20231120,115400,212024935,2430,2425,2430,2425,304
|
|
20231120,115300,211287715,2425,2425,2425,2425,2000
|
|
20231120,115200,206437715,2430,2430,2430,2430,0
|
|
20231120,115100,206437715,2430,2430,2430,2430,0
|
|
20231120,115000,206437715,2430,2430,2430,2430,0
|
|
20231120,114900,206437715,2430,2430,2430,2430,0
|
|
20231120,114800,206437715,2430,2425,2430,2425,23
|
|
20231120,114700,206381935,2430,2430,2430,2430,0
|
|
20231120,114600,206381935,2430,2430,2430,2430,1
|
|
20231120,114500,206379505,2430,2430,2430,2430,0
|
|
20231120,114400,206379505,2430,2430,2430,2430,0
|
|
20231120,114300,206379505,2430,2430,2430,2430,0
|
|
20231120,114200,206379505,2430,2430,2430,2430,0
|
|
20231120,114100,206379505,2430,2430,2430,2430,0
|
|
20231120,114000,206379505,2430,2425,2430,2425,2075
|
|
20231120,113900,201337270,2430,2425,2430,2425,1001
|
|
20231120,113800,198909840,2430,2425,2430,2425,110
|
|
20231120,113700,198642590,2430,2430,2430,2430,0
|
|
20231120,113600,198642590,2430,2425,2430,2425,3
|
|
20231120,113500,198635310,2425,2430,2430,2425,679
|
|
20231120,113400,196985355,2430,2430,2430,2430,0
|
|
20231120,113300,196985355,2430,2430,2430,2430,0
|
|
20231120,113200,196985355,2430,2430,2430,2430,0
|
|
20231120,113100,196985355,2430,2430,2430,2430,0
|
|
20231120,113000,196985355,2430,2430,2430,2430,0
|
|
20231120,112900,196985355,2430,2430,2430,2430,0
|
|
20231120,112800,196985355,2430,2430,2430,2430,200
|
|
20231120,112700,196499355,2430,2430,2430,2430,20
|
|
20231120,112600,196450755,2430,2430,2430,2430,1
|
|
20231120,112500,196448325,2430,2430,2430,2430,1
|
|
20231120,112400,196445895,2425,2425,2425,2425,20
|
|
20231120,112300,196397395,2430,2430,2430,2430,0
|
|
20231120,112200,196397395,2430,2430,2430,2430,1
|
|
20231120,112100,196394965,2430,2430,2430,2430,1
|
|
20231120,112000,196392535,2425,2430,2430,2425,245
|
|
20231120,111900,195798405,2430,2430,2430,2430,26
|
|
20231120,111800,195735225,2425,2425,2425,2425,4
|
|
20231120,111700,195725525,2425,2425,2425,2425,30
|
|
20231120,111600,195652775,2430,2425,2430,2425,1001
|
|
20231120,111500,193225345,2425,2425,2425,2425,0
|
|
20231120,111400,193225345,2425,2425,2425,2425,10
|
|
20231120,111300,193201095,2425,2425,2425,2425,2
|
|
20231120,111200,193196245,2430,2430,2430,2430,248
|
|
20231120,111100,192593605,2430,2430,2430,2430,754
|
|
20231120,111000,190761385,2430,2430,2430,2430,0
|
|
20231120,110900,190761385,2430,2425,2430,2425,1408
|
|
20231120,110800,187343215,2425,2425,2425,2425,1
|
|
20231120,110700,187340790,2425,2425,2425,2425,0
|
|
20231120,110600,187340790,2425,2425,2425,2425,161
|
|
20231120,110500,186950365,2425,2425,2425,2425,11
|
|
20231120,110400,186923690,2420,2420,2420,2420,13
|
|
20231120,110300,186892230,2420,2425,2425,2420,817
|
|
20231120,110200,184913005,2425,2425,2425,2425,0
|
|
20231120,110100,184913005,2425,2425,2425,2425,0
|
|
20231120,110000,184913005,2425,2430,2430,2425,1774
|
|
20231120,105900,180611050,2430,2430,2430,2430,0
|
|
20231120,105800,180611050,2430,2430,2430,2430,200
|
|
20231120,105700,180125050,2430,2425,2430,2425,301
|
|
20231120,105600,179395120,2430,2425,2430,2425,2
|
|
20231120,105500,179390265,2430,2430,2430,2430,0
|
|
20231120,105400,179390265,2430,2425,2430,2425,42
|
|
20231120,105300,179288410,2430,2430,2430,2430,300
|
|
20231120,105200,178559410,2430,2430,2430,2430,0
|
|
20231120,105100,178559410,2430,2425,2430,2425,51
|
|
20231120,105000,178435730,2430,2430,2430,2430,25
|
|
20231120,104900,178374980,2430,2430,2430,2430,0
|
|
20231120,104800,178374980,2430,2430,2430,2430,170
|
|
20231120,104700,177961880,2430,2430,2430,2430,1
|
|
20231120,104600,177959450,2405,2430,2430,2405,6500
|
|
20231120,104500,162248950,2430,2430,2430,2430,0
|
|
20231120,104400,162248950,2430,2425,2430,2425,47
|
|
20231120,104300,162134970,2425,2425,2425,2425,677
|
|
20231120,104200,160493245,2425,2425,2425,2425,881
|
|
20231120,104100,158356820,2425,2425,2425,2425,170
|
|
20231120,104000,157944570,2425,2425,2425,2425,0
|
|
20231120,103900,157944570,2425,2425,2425,2425,351
|
|
20231120,103800,157093395,2420,2425,2425,2420,9
|
|
20231120,103700,157071610,2420,2420,2420,2420,0
|
|
20231120,103600,157071610,2420,2420,2425,2415,1580
|
|
20231120,103500,153247535,2420,2420,2420,2420,0
|
|
20231120,103400,153247535,2420,2420,2420,2420,0
|
|
20231120,103300,153247535,2420,2420,2420,2420,0
|
|
20231120,103200,153247535,2420,2420,2420,2420,413
|
|
20231120,103100,152248075,2415,2415,2415,2415,80
|
|
20231120,103000,152054875,2420,2420,2420,2420,359
|
|
20231120,102900,151186095,2420,2420,2420,2420,0
|
|
20231120,102800,151186095,2420,2420,2420,2420,0
|
|
20231120,102700,151186095,2420,2420,2420,2420,0
|
|
20231120,102600,151186095,2420,2420,2420,2420,0
|
|
20231120,102500,151186095,2420,2420,2420,2420,0
|
|
20231120,102400,151186095,2420,2420,2420,2420,419
|
|
20231120,102300,150172115,2420,2420,2420,2420,427
|
|
20231120,102200,149138775,2420,2420,2420,2420,0
|
|
20231120,102100,149138775,2420,2420,2420,2420,0
|
|
20231120,102000,149138775,2420,2420,2420,2420,0
|
|
20231120,101900,149138775,2420,2420,2420,2420,0
|
|
20231120,101800,149138775,2420,2420,2420,2420,0
|
|
20231120,101700,149138775,2420,2420,2420,2420,0
|
|
20231120,101600,149138775,2420,2420,2420,2420,0
|
|
20231120,101500,149138775,2420,2415,2420,2415,17
|
|
20231120,101400,149097675,2420,2420,2420,2420,0
|
|
20231120,101300,149097675,2420,2420,2420,2420,0
|
|
20231120,101200,149097675,2420,2420,2420,2420,833
|
|
20231120,101100,147081815,2420,2420,2420,2420,2
|
|
20231120,101000,147076975,2420,2415,2420,2415,102
|
|
20231120,100900,146830640,2420,2420,2420,2420,0
|
|
20231120,100800,146830640,2420,2415,2420,2415,3
|
|
20231120,100700,146823390,2415,2415,2415,2415,98
|
|
20231120,100600,146586720,2410,2410,2410,2410,1
|
|
20231120,100500,146584310,2415,2415,2415,2415,0
|
|
20231120,100400,146584310,2415,2415,2415,2415,0
|
|
20231120,100300,146584310,2415,2415,2415,2415,0
|
|
20231120,100200,146584310,2415,2415,2415,2415,0
|
|
20231120,100100,146584310,2415,2415,2415,2415,1
|
|
20231120,100000,146581895,2405,2410,2410,2405,9500
|
|
20231120,095900,123732235,2415,2410,2415,2410,5001
|
|
20231120,095800,111679820,2415,2415,2415,2415,0
|
|
20231120,095700,111679820,2415,2415,2415,2415,661
|
|
20231120,095600,110083505,2415,2415,2415,2415,0
|
|
20231120,095500,110083505,2415,2415,2415,2415,10
|
|
20231120,095400,110059355,2415,2415,2415,2415,546
|
|
20231120,095300,108740765,2415,2415,2415,2415,0
|
|
20231120,095200,108740765,2415,2415,2415,2415,101
|
|
20231120,095100,108496850,2410,2415,2415,2410,3
|
|
20231120,095000,108489610,2410,2415,2415,2410,52
|
|
20231120,094900,108364285,2410,2415,2415,2410,512
|
|
20231120,094800,107129895,2420,2415,2420,2415,5705
|
|
20231120,094700,93352070,2420,2420,2420,2420,1
|
|
20231120,094600,93349650,2420,2420,2420,2420,78
|
|
20231120,094500,93160890,2420,2420,2420,2420,213
|
|
20231120,094400,92645430,2425,2420,2425,2420,814
|
|
20231120,094300,90675110,2420,2425,2425,2415,6757
|
|
20231120,094200,74325660,2420,2425,2425,2420,3
|
|
20231120,094100,74318390,2425,2425,2425,2425,1065
|
|
20231120,094000,71735765,2425,2425,2425,2425,978
|
|
20231120,093900,69364115,2425,2425,2425,2425,3115
|
|
20231120,093800,61810240,2425,2425,2425,2420,496
|
|
20231120,093700,60609910,2425,2425,2425,2425,2
|
|
20231120,093600,60605060,2425,2425,2425,2425,13
|
|
20231120,093500,60573535,2425,2425,2425,2425,400
|
|
20231120,093400,59603535,2425,2425,2425,2425,421
|
|
20231120,093300,58582610,2425,2425,2425,2425,72
|
|
20231120,093200,58408010,2425,2425,2425,2425,0
|
|
20231120,093100,58408010,2425,2425,2425,2425,1
|
|
20231120,093000,58405585,2425,2425,2425,2425,817
|
|
20231120,092900,56424360,2430,2430,2430,2430,62
|
|
20231120,092800,56273700,2425,2430,2430,2425,17
|
|
20231120,092700,56232470,2420,2420,2430,2420,462
|
|
20231120,092600,55113920,2430,2430,2430,2430,0
|
|
20231120,092500,55113920,2430,2430,2430,2430,0
|
|
20231120,092400,55113920,2430,2430,2430,2430,0
|
|
20231120,092300,55113920,2430,2425,2430,2425,142
|
|
20231120,092200,54769070,2435,2435,2435,2435,20
|
|
20231120,092100,54720370,2435,2420,2435,2420,1234
|
|
20231120,092000,51722060,2430,2430,2430,2430,43
|
|
20231120,091900,51617570,2430,2420,2430,2420,331
|
|
20231120,091800,50816450,2430,2430,2430,2430,2025
|
|
20231120,091700,45895700,2430,2430,2430,2430,500
|
|
20231120,091600,44680700,2430,2420,2430,2420,2134
|
|
20231120,091500,39516410,2420,2420,2420,2420,42
|
|
20231120,091400,39414770,2430,2415,2430,2415,138
|
|
20231120,091300,39081455,2415,2415,2415,2415,0
|
|
20231120,091200,39081455,2415,2430,2430,2415,110
|
|
20231120,091100,38815350,2430,2430,2430,2430,1
|
|
20231120,091000,38812920,2415,2420,2430,2415,985
|
|
20231120,090900,36432905,2430,2430,2430,2430,11
|
|
20231120,090800,36406175,2410,2430,2430,2410,1622
|
|
20231120,090700,32497080,2415,2415,2415,2415,0
|
|
20231120,090600,32497080,2415,2415,2415,2415,4267
|
|
20231120,090500,22192275,2415,2415,2415,2415,1000
|
|
20231120,090400,19777275,2425,2425,2425,2425,301
|
|
20231120,090300,19047350,2410,2410,2410,2410,0
|
|
20231120,090200,19047350,2410,2410,2410,2410,104
|
|
20231120,090100,18796710,2425,2425,2425,2420,416
|
|
20231120,090000,17788620,2430,2435,2435,2415,7330
|