586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184300,661748405,2400,2400,2400,2400,1698
|
|
20231127,184200,661748405,2400,2400,2400,2400,0
|
|
20231127,184100,661748405,2400,2400,2400,2400,0
|
|
20231127,184000,661748405,2400,2400,2400,2400,0
|
|
20231127,183900,661748405,2400,2400,2400,2400,0
|
|
20231127,183800,661748405,2400,2400,2400,2400,0
|
|
20231127,183700,661748405,2400,2400,2400,2400,0
|
|
20231127,183600,661748405,2400,2400,2400,2400,0
|
|
20231127,183500,661748405,2400,2400,2400,2400,0
|
|
20231127,183400,661748405,2400,2400,2400,2400,0
|
|
20231127,183300,661748405,2400,2400,2400,2400,0
|
|
20231127,183200,661748405,2400,2400,2400,2400,0
|
|
20231127,183100,661748405,2400,2400,2400,2400,0
|
|
20231127,183000,661748405,2400,2400,2400,2400,0
|
|
20231127,182900,661748405,2400,2400,2400,2400,0
|
|
20231127,182800,661748405,2400,2400,2400,2400,0
|
|
20231127,182700,661748405,2400,2400,2400,2400,0
|
|
20231127,182600,661748405,2400,2400,2400,2400,0
|
|
20231127,182500,661748405,2400,2400,2400,2400,0
|
|
20231127,182400,661748405,2400,2400,2400,2400,0
|
|
20231127,182300,661748405,2400,2400,2400,2400,0
|
|
20231127,182200,661748405,2400,2400,2400,2400,0
|
|
20231127,182100,661748405,2400,2400,2400,2400,0
|
|
20231127,182000,661748405,2400,2400,2400,2400,0
|
|
20231127,181900,661748405,2400,2400,2400,2400,0
|
|
20231127,181800,661748405,2400,2400,2400,2400,0
|
|
20231127,181700,661748405,2400,2400,2400,2400,0
|
|
20231127,181600,661748405,2400,2400,2400,2400,0
|
|
20231127,181500,661748405,2400,2400,2400,2400,0
|
|
20231127,181400,661748405,2400,2400,2400,2400,0
|
|
20231127,181300,661748405,2400,2400,2400,2400,1698
|
|
20231127,181200,661748405,2400,2400,2400,2400,0
|
|
20231127,181100,661748405,2400,2400,2400,2400,0
|
|
20231127,181000,661748405,2400,2400,2400,2400,0
|
|
20231127,180900,661748405,2400,2400,2400,2400,0
|
|
20231127,180800,661748405,2400,2400,2400,2400,0
|
|
20231127,180700,661748405,2400,2400,2400,2400,0
|
|
20231127,180600,661748405,2400,2400,2400,2400,0
|
|
20231127,180500,661748405,2400,2400,2400,2400,0
|
|
20231127,180400,661748405,2400,2400,2400,2400,0
|
|
20231127,180300,661748405,2400,2400,2400,2400,0
|
|
20231127,180200,661748405,2400,2400,2400,2400,0
|
|
20231127,180100,661748405,2400,2400,2400,2400,0
|
|
20231127,180000,661748405,2400,2400,2400,2400,0
|
|
20231127,175900,661748405,2400,2400,2400,2400,0
|
|
20231127,175800,661748405,2400,2400,2400,2400,0
|
|
20231127,175700,661748405,2400,2400,2400,2400,0
|
|
20231127,175600,661748405,2400,2400,2400,2400,0
|
|
20231127,175500,661748405,2400,2400,2400,2400,0
|
|
20231127,175400,661748405,2400,2400,2400,2400,0
|
|
20231127,175300,661748405,2400,2400,2400,2400,0
|
|
20231127,175200,661748405,2400,2400,2400,2400,0
|
|
20231127,175100,661748405,2400,2400,2400,2400,0
|
|
20231127,175000,661748405,2400,2400,2400,2400,0
|
|
20231127,174900,661748405,2400,2400,2400,2400,0
|
|
20231127,174800,661748405,2400,2400,2400,2400,0
|
|
20231127,174700,661748405,2400,2400,2400,2400,0
|
|
20231127,174600,661748405,2400,2400,2400,2400,0
|
|
20231127,174500,661748405,2400,2400,2400,2400,0
|
|
20231127,174400,661748405,2400,2400,2400,2400,0
|
|
20231127,174300,661748405,2400,2400,2400,2400,1698
|
|
20231127,174200,661748405,2400,2400,2400,2400,0
|
|
20231127,174100,661748405,2400,2400,2400,2400,0
|
|
20231127,174000,661748405,2400,2400,2400,2400,0
|
|
20231127,173900,661748405,2400,2400,2400,2400,0
|
|
20231127,173800,661748405,2400,2400,2400,2400,0
|
|
20231127,173700,661748405,2400,2400,2400,2400,0
|
|
20231127,173600,661748405,2400,2400,2400,2400,0
|
|
20231127,173500,661748405,2400,2400,2400,2400,0
|
|
20231127,173400,661748405,2400,2400,2400,2400,0
|
|
20231127,173300,661748405,2400,2400,2400,2400,0
|
|
20231127,173200,661748405,2400,2400,2400,2400,0
|
|
20231127,173100,661748405,2400,2400,2400,2400,0
|
|
20231127,173000,661748405,2400,2400,2400,2400,0
|
|
20231127,172900,661748405,2400,2400,2400,2400,0
|
|
20231127,172800,661748405,2400,2400,2400,2400,0
|
|
20231127,172700,661748405,2400,2400,2400,2400,0
|
|
20231127,172600,661748405,2400,2400,2400,2400,0
|
|
20231127,172500,661748405,2400,2400,2400,2400,0
|
|
20231127,172400,661748405,2400,2400,2400,2400,0
|
|
20231127,172300,661748405,2400,2400,2400,2400,0
|
|
20231127,172200,661748405,2400,2400,2400,2400,0
|
|
20231127,172100,661748405,2400,2400,2400,2400,0
|
|
20231127,172000,661748405,2400,2400,2400,2400,0
|
|
20231127,171900,661748405,2400,2400,2400,2400,0
|
|
20231127,171800,661748405,2400,2400,2400,2400,0
|
|
20231127,171700,661748405,2400,2400,2400,2400,0
|
|
20231127,171600,661748405,2400,2400,2400,2400,0
|
|
20231127,171500,661748405,2400,2400,2400,2400,0
|
|
20231127,171400,661748405,2400,2400,2400,2400,0
|
|
20231127,171300,661748405,2400,2400,2400,2400,1698
|
|
20231127,171200,661748405,2400,2400,2400,2400,0
|
|
20231127,171100,661748405,2400,2400,2400,2400,0
|
|
20231127,171000,661748405,2400,2400,2400,2400,0
|
|
20231127,170900,661748405,2400,2400,2400,2400,0
|
|
20231127,170800,661748405,2400,2400,2400,2400,0
|
|
20231127,170700,661748405,2400,2400,2400,2400,0
|
|
20231127,170600,661748405,2400,2400,2400,2400,0
|
|
20231127,170500,661748405,2400,2400,2400,2400,0
|
|
20231127,170400,661748405,2400,2400,2400,2400,0
|
|
20231127,170300,661748405,2400,2400,2400,2400,0
|
|
20231127,170200,661748405,2400,2400,2400,2400,0
|
|
20231127,170100,661748405,2400,2400,2400,2400,0
|
|
20231127,170000,661748405,2400,2400,2400,2400,0
|
|
20231127,165900,661748405,2400,2400,2400,2400,0
|
|
20231127,165800,661748405,2400,2400,2400,2400,0
|
|
20231127,165700,661748405,2400,2400,2400,2400,0
|
|
20231127,165600,661748405,2400,2400,2400,2400,0
|
|
20231127,165500,661748405,2400,2400,2400,2400,0
|
|
20231127,165400,661748405,2400,2400,2400,2400,0
|
|
20231127,165300,661748405,2400,2400,2400,2400,0
|
|
20231127,165200,661748405,2400,2400,2400,2400,0
|
|
20231127,165100,661748405,2400,2400,2400,2400,0
|
|
20231127,165000,661748405,2400,2400,2400,2400,0
|
|
20231127,164900,661748405,2400,2400,2400,2400,0
|
|
20231127,164800,661748405,2400,2400,2400,2400,0
|
|
20231127,164700,661748405,2400,2400,2400,2400,0
|
|
20231127,164600,661748405,2400,2400,2400,2400,0
|
|
20231127,164500,661748405,2400,2400,2400,2400,0
|
|
20231127,164400,661748405,2400,2400,2400,2400,0
|
|
20231127,164300,661748405,2400,2400,2400,2400,1698
|
|
20231127,164200,661748405,2400,2400,2400,2400,0
|
|
20231127,164100,661748405,2400,2400,2400,2400,0
|
|
20231127,164000,661748405,2400,2400,2400,2400,0
|
|
20231127,163900,661748405,2400,2400,2400,2400,0
|
|
20231127,163800,661748405,2400,2400,2400,2400,0
|
|
20231127,163700,661748405,2400,2400,2400,2400,0
|
|
20231127,163600,661748405,2400,2400,2400,2400,0
|
|
20231127,163500,661748405,2400,2400,2400,2400,0
|
|
20231127,163400,661748405,2400,2400,2400,2400,0
|
|
20231127,163300,661748405,2400,2400,2400,2400,0
|
|
20231127,163200,661748405,2400,2400,2400,2400,0
|
|
20231127,163100,661748405,2400,2400,2400,2400,0
|
|
20231127,163000,661748405,2400,2400,2400,2400,0
|
|
20231127,162900,661748405,2400,2400,2400,2400,0
|
|
20231127,162800,661748405,2400,2400,2400,2400,0
|
|
20231127,162700,661748405,2400,2400,2400,2400,0
|
|
20231127,162600,661748405,2400,2400,2400,2400,0
|
|
20231127,162500,661748405,2400,2400,2400,2400,0
|
|
20231127,162400,661748405,2400,2400,2400,2400,0
|
|
20231127,162300,661748405,2400,2400,2400,2400,0
|
|
20231127,162200,661748405,2400,2400,2400,2400,0
|
|
20231127,162100,661748405,2400,2400,2400,2400,0
|
|
20231127,162000,661748405,2400,2400,2400,2400,0
|
|
20231127,161900,661748405,2400,2400,2400,2400,0
|
|
20231127,161800,661748405,2400,2400,2400,2400,0
|
|
20231127,161700,661748405,2400,2400,2400,2400,0
|
|
20231127,161600,661748405,2400,2400,2400,2400,0
|
|
20231127,161500,661748405,2400,2400,2400,2400,0
|
|
20231127,161400,661748405,2400,2400,2400,2400,0
|
|
20231127,161300,661748405,2400,2400,2400,2400,1698
|
|
20231127,161200,661748405,2400,2400,2400,2400,0
|
|
20231127,161100,661748405,2400,2400,2400,2400,0
|
|
20231127,161000,661748405,2400,2400,2400,2400,0
|
|
20231127,160900,661748405,2400,2400,2400,2400,0
|
|
20231127,160800,661748405,2400,2400,2400,2400,0
|
|
20231127,160700,661748405,2400,2400,2400,2400,0
|
|
20231127,160600,661748405,2400,2400,2400,2400,0
|
|
20231127,160500,661748405,2400,2400,2400,2400,0
|
|
20231127,160400,661748405,2400,2400,2400,2400,0
|
|
20231127,160300,661748405,2400,2400,2400,2400,0
|
|
20231127,160200,661748405,2400,2400,2400,2400,0
|
|
20231127,160100,661748405,2400,2400,2400,2400,0
|
|
20231127,160000,661748405,2400,2400,2400,2400,0
|
|
20231127,155900,661748405,2400,2400,2400,2400,0
|
|
20231127,155800,661748405,2400,2400,2400,2400,0
|
|
20231127,155700,661748405,2400,2400,2400,2400,0
|
|
20231127,155600,661748405,2400,2400,2400,2400,0
|
|
20231127,155500,661748405,2400,2400,2400,2400,0
|
|
20231127,155400,661748405,2400,2400,2400,2400,0
|
|
20231127,155300,661748405,2400,2400,2400,2400,0
|
|
20231127,155200,661748405,2400,2400,2400,2400,0
|
|
20231127,155100,661748405,2400,2400,2400,2400,0
|
|
20231127,155000,661748405,2400,2400,2400,2400,0
|
|
20231127,154900,661748405,2400,2400,2400,2400,0
|
|
20231127,154800,661748405,2400,2400,2400,2400,0
|
|
20231127,154700,661748405,2400,2400,2400,2400,0
|
|
20231127,154600,661748405,2400,2400,2400,2400,0
|
|
20231127,154500,661748405,2400,2400,2400,2400,0
|
|
20231127,154400,661748405,2400,2400,2400,2400,0
|
|
20231127,154300,661748405,2400,2400,2400,2400,1698
|
|
20231127,154200,661748405,2400,2400,2400,2400,0
|
|
20231127,154100,661748405,2400,2400,2400,2400,0
|
|
20231127,154000,661748405,2400,2400,2400,2400,0
|
|
20231127,153900,661748405,2400,2400,2400,2400,0
|
|
20231127,153800,661748405,2400,2400,2400,2400,0
|
|
20231127,153700,661748405,2400,2400,2400,2400,0
|
|
20231127,153600,661748405,2400,2400,2400,2400,0
|
|
20231127,153500,661748405,2400,2400,2400,2400,0
|
|
20231127,153400,661748405,2400,2400,2400,2400,0
|
|
20231127,153300,661748405,2400,2400,2400,2400,0
|
|
20231127,153200,661748405,2400,2400,2400,2400,0
|
|
20231127,153100,661748405,2400,2400,2400,2400,0
|
|
20231127,153000,661748405,2400,2400,2400,2400,1698
|
|
20231127,152900,657673205,2405,2405,2405,2405,0
|
|
20231127,152800,657673205,2405,2405,2405,2405,0
|
|
20231127,152700,657673205,2405,2405,2405,2405,0
|
|
20231127,152600,657673205,2405,2405,2405,2405,0
|
|
20231127,152500,657673205,2405,2405,2405,2405,0
|
|
20231127,152400,657673205,2405,2405,2405,2405,0
|
|
20231127,152300,657673205,2405,2405,2405,2405,0
|
|
20231127,152200,657673205,2405,2405,2405,2405,0
|
|
20231127,152100,657673205,2405,2405,2405,2405,0
|
|
20231127,152000,657673205,2405,2405,2405,2405,0
|
|
20231127,151900,657673205,2405,2405,2405,2405,30
|
|
20231127,151800,657601055,2415,2415,2415,2415,1
|
|
20231127,151700,657598640,2410,2400,2410,2400,4002
|
|
20231127,151600,647993830,2410,2410,2410,2410,1
|
|
20231127,151500,647991420,2400,2400,2410,2400,1649
|
|
20231127,151400,644017350,2410,2400,2410,2400,251
|
|
20231127,151300,643414940,2400,2400,2400,2400,1
|
|
20231127,151200,643412540,2410,2410,2410,2410,0
|
|
20231127,151100,643412540,2410,2410,2410,2410,0
|
|
20231127,151000,643412540,2410,2400,2410,2400,21
|
|
20231127,150900,643362130,2400,2410,2410,2400,2
|
|
20231127,150800,643357320,2405,2405,2405,2405,1085
|
|
20231127,150700,640747895,2405,2410,2410,2405,130
|
|
20231127,150600,640434845,2410,2410,2410,2410,0
|
|
20231127,150500,640434845,2410,2410,2410,2410,0
|
|
20231127,150400,640434845,2410,2410,2410,2405,115
|
|
20231127,150300,640158195,2410,2400,2410,2400,5301
|
|
20231127,150200,627435785,2405,2400,2405,2400,697
|
|
20231127,150100,625761200,2405,2405,2405,2405,0
|
|
20231127,150000,625761200,2405,2400,2405,2400,826
|
|
20231127,145900,623778595,2410,2410,2410,2410,0
|
|
20231127,145800,623778595,2410,2410,2410,2410,0
|
|
20231127,145700,623778595,2410,2400,2410,2400,201
|
|
20231127,145600,623295185,2400,2405,2415,2400,437
|
|
20231127,145500,622244890,2415,2415,2415,2415,0
|
|
20231127,145400,622244890,2415,2415,2415,2415,0
|
|
20231127,145300,622244890,2415,2415,2415,2415,0
|
|
20231127,145200,622244890,2415,2415,2415,2415,1
|
|
20231127,145100,622242475,2415,2415,2415,2415,5
|
|
20231127,145000,622230400,2405,2405,2405,2405,2552
|
|
20231127,144900,616092840,2405,2405,2405,2405,1
|
|
20231127,144800,616090435,2410,2410,2410,2410,0
|
|
20231127,144700,616090435,2410,2410,2410,2410,1
|
|
20231127,144600,616088025,2415,2415,2415,2415,0
|
|
20231127,144500,616088025,2415,2405,2415,2405,2002
|
|
20231127,144400,611273195,2415,2410,2415,2405,1241
|
|
20231127,144300,608287500,2410,2410,2410,2410,1
|
|
20231127,144200,608285090,2415,2420,2420,2415,2
|
|
20231127,144100,608280255,2410,2410,2410,2410,0
|
|
20231127,144000,608280255,2410,2410,2410,2410,3970
|
|
20231127,143900,598712555,2410,2410,2410,2410,50
|
|
20231127,143800,598592055,2410,2410,2410,2410,0
|
|
20231127,143700,598592055,2410,2410,2410,2410,100
|
|
20231127,143600,598351055,2410,2410,2410,2410,0
|
|
20231127,143500,598351055,2410,2410,2410,2410,0
|
|
20231127,143400,598351055,2410,2410,2410,2410,263
|
|
20231127,143300,597717225,2410,2410,2410,2410,0
|
|
20231127,143200,597717225,2410,2410,2410,2410,0
|
|
20231127,143100,597717225,2410,2410,2410,2410,0
|
|
20231127,143000,597717225,2410,2410,2410,2410,0
|
|
20231127,142900,597717225,2410,2410,2410,2410,1465
|
|
20231127,142800,594186575,2410,2410,2410,2410,0
|
|
20231127,142700,594186575,2410,2410,2410,2410,0
|
|
20231127,142600,594186575,2410,2410,2410,2410,0
|
|
20231127,142500,594186575,2410,2410,2410,2410,0
|
|
20231127,142400,594186575,2410,2410,2410,2410,0
|
|
20231127,142300,594186575,2410,2410,2410,2410,0
|
|
20231127,142200,594186575,2410,2410,2410,2410,200
|
|
20231127,142100,593704575,2410,2410,2410,2410,0
|
|
20231127,142000,593704575,2410,2410,2410,2410,119
|
|
20231127,141900,593417785,2420,2420,2420,2420,0
|
|
20231127,141800,593417785,2420,2420,2420,2420,1
|
|
20231127,141700,593415365,2410,2410,2410,2410,0
|
|
20231127,141600,593415365,2410,2410,2410,2410,0
|
|
20231127,141500,593415365,2410,2410,2410,2410,0
|
|
20231127,141400,593415365,2410,2410,2410,2410,0
|
|
20231127,141300,593415365,2410,2410,2410,2410,50
|
|
20231127,141200,593294865,2410,2410,2410,2410,0
|
|
20231127,141100,593294865,2410,2410,2410,2410,0
|
|
20231127,141000,593294865,2410,2410,2410,2410,62
|
|
20231127,140900,593145445,2415,2420,2420,2415,21
|
|
20231127,140800,593094725,2420,2420,2420,2420,0
|
|
20231127,140700,593094725,2420,2420,2420,2420,0
|
|
20231127,140600,593094725,2420,2420,2420,2420,0
|
|
20231127,140500,593094725,2420,2425,2425,2420,3
|
|
20231127,140400,593087460,2425,2425,2425,2425,18
|
|
20231127,140300,593043810,2430,2420,2430,2420,12
|
|
20231127,140200,593014760,2415,2415,2415,2415,69
|
|
20231127,140100,592848125,2420,2420,2420,2420,0
|
|
20231127,140000,592848125,2420,2420,2420,2420,0
|
|
20231127,135900,592848125,2420,2420,2420,2420,0
|
|
20231127,135800,592848125,2420,2420,2420,2420,0
|
|
20231127,135700,592848125,2420,2420,2420,2420,48
|
|
20231127,135600,592731965,2420,2420,2420,2420,225
|
|
20231127,135500,592187465,2420,2420,2420,2420,180
|
|
20231127,135400,591751865,2430,2430,2430,2430,0
|
|
20231127,135300,591751865,2430,2430,2430,2430,0
|
|
20231127,135200,591751865,2430,2430,2430,2430,342
|
|
20231127,135100,590920805,2430,2430,2430,2430,0
|
|
20231127,135000,590920805,2430,2430,2430,2430,0
|
|
20231127,134900,590920805,2430,2430,2430,2430,1
|
|
20231127,134800,590918375,2425,2425,2425,2425,0
|
|
20231127,134700,590918375,2425,2420,2425,2420,460
|
|
20231127,134600,589803760,2420,2420,2420,2420,0
|
|
20231127,134500,589803760,2420,2420,2420,2420,0
|
|
20231127,134400,589803760,2420,2420,2420,2420,10
|
|
20231127,134300,589779560,2420,2420,2420,2420,3
|
|
20231127,134200,589772300,2420,2420,2420,2420,1876
|
|
20231127,134100,585232380,2420,2420,2420,2420,0
|
|
20231127,134000,585232380,2420,2420,2420,2420,0
|
|
20231127,133900,585232380,2420,2420,2420,2420,1
|
|
20231127,133800,585229960,2420,2420,2420,2420,0
|
|
20231127,133700,585229960,2420,2420,2420,2420,211
|
|
20231127,133600,584719340,2420,2420,2420,2420,0
|
|
20231127,133500,584719340,2420,2420,2420,2420,0
|
|
20231127,133400,584719340,2420,2415,2420,2415,1501
|
|
20231127,133300,581094420,2420,2420,2420,2420,111
|
|
20231127,133200,580825800,2425,2425,2425,2425,0
|
|
20231127,133100,580825800,2425,2425,2425,2425,262
|
|
20231127,133000,580190450,2425,2415,2425,2415,2
|
|
20231127,132900,580185610,2435,2435,2435,2435,0
|
|
20231127,132800,580185610,2435,2435,2435,2435,0
|
|
20231127,132700,580185610,2435,2435,2435,2435,1
|
|
20231127,132600,580183175,2430,2430,2430,2430,1000
|
|
20231127,132500,577753175,2430,2430,2430,2430,0
|
|
20231127,132400,577753175,2430,2430,2430,2430,0
|
|
20231127,132300,577753175,2430,2425,2430,2425,300
|
|
20231127,132200,577024190,2430,2435,2435,2430,820
|
|
20231127,132100,575031585,2430,2425,2435,2425,10032
|
|
20231127,132000,550651570,2425,2425,2425,2425,2151
|
|
20231127,131900,545435395,2425,2420,2425,2415,6027
|
|
20231127,131800,530820070,2420,2420,2420,2420,0
|
|
20231127,131700,530820070,2420,2420,2420,2420,0
|
|
20231127,131600,530820070,2420,2410,2420,2410,6600
|
|
20231127,131500,514866570,2410,2410,2410,2410,0
|
|
20231127,131400,514866570,2410,2410,2410,2410,0
|
|
20231127,131300,514866570,2410,2410,2410,2410,4
|
|
20231127,131200,514856930,2410,2410,2410,2410,45
|
|
20231127,131100,514748480,2410,2410,2410,2410,0
|
|
20231127,131000,514748480,2410,2410,2410,2410,0
|
|
20231127,130900,514748480,2410,2410,2410,2410,0
|
|
20231127,130800,514748480,2410,2410,2410,2410,0
|
|
20231127,130700,514748480,2410,2410,2410,2410,250
|
|
20231127,130600,514145980,2415,2415,2415,2415,0
|
|
20231127,130500,514145980,2415,2415,2415,2415,1
|
|
20231127,130400,514143565,2415,2415,2415,2415,0
|
|
20231127,130300,514143565,2415,2415,2415,2415,22
|
|
20231127,130200,514090435,2415,2410,2415,2405,19513
|
|
20231127,130100,467064070,2405,2400,2405,2400,1851
|
|
20231127,130000,462613515,2400,2400,2400,2400,1
|
|
20231127,125900,462611115,2400,2395,2400,2395,2058
|
|
20231127,125800,457672200,2395,2395,2395,2395,2
|
|
20231127,125700,457667410,2395,2395,2395,2395,68
|
|
20231127,125600,457504550,2395,2395,2395,2395,203
|
|
20231127,125500,457018365,2395,2395,2395,2395,302
|
|
20231127,125400,456295075,2395,2395,2395,2395,52
|
|
20231127,125300,456170535,2395,2395,2395,2395,2
|
|
20231127,125200,456165745,2390,2390,2390,2390,1117
|
|
20231127,125100,453496115,2395,2390,2395,2390,6
|
|
20231127,125000,453481770,2390,2390,2390,2390,2
|
|
20231127,124900,453476990,2390,2390,2390,2390,1
|
|
20231127,124800,453474600,2390,2390,2390,2390,31
|
|
20231127,124700,453400510,2390,2390,2390,2390,1
|
|
20231127,124600,453398120,2390,2390,2390,2390,29
|
|
20231127,124500,453328810,2390,2385,2390,2385,501
|
|
20231127,124400,452133920,2390,2390,2390,2390,12
|
|
20231127,124300,452105240,2390,2390,2390,2390,102
|
|
20231127,124200,451861460,2385,2385,2385,2385,1628
|
|
20231127,124100,447978680,2385,2390,2390,2385,5145
|
|
20231127,124000,435707840,2385,2390,2390,2385,9583
|
|
20231127,123900,412842360,2390,2390,2390,2390,1
|
|
20231127,123800,412839970,2390,2390,2390,2390,311
|
|
20231127,123700,412096680,2390,2395,2395,2390,15820
|
|
20231127,123600,374286865,2395,2395,2395,2395,0
|
|
20231127,123500,374286865,2395,2395,2395,2395,3
|
|
20231127,123400,374279680,2395,2395,2395,2395,111
|
|
20231127,123300,374013835,2395,2395,2395,2395,0
|
|
20231127,123200,374013835,2395,2395,2395,2395,536
|
|
20231127,123100,372730115,2395,2395,2395,2395,1
|
|
20231127,123000,372727720,2395,2395,2395,2395,234
|
|
20231127,122900,372167290,2400,2400,2400,2400,0
|
|
20231127,122800,372167290,2400,2400,2400,2400,0
|
|
20231127,122700,372167290,2400,2400,2400,2400,0
|
|
20231127,122600,372167290,2400,2400,2400,2400,4
|
|
20231127,122500,372157690,2395,2395,2395,2395,0
|
|
20231127,122400,372157690,2395,2395,2395,2395,0
|
|
20231127,122300,372157690,2395,2395,2395,2395,0
|
|
20231127,122200,372157690,2395,2395,2395,2395,0
|
|
20231127,122100,372157690,2395,2395,2395,2395,0
|
|
20231127,122000,372157690,2395,2395,2400,2395,509
|
|
20231127,121900,370938610,2395,2395,2395,2395,0
|
|
20231127,121800,370938610,2395,2395,2395,2395,351
|
|
20231127,121700,370097965,2395,2395,2395,2395,0
|
|
20231127,121600,370097965,2395,2395,2395,2395,0
|
|
20231127,121500,370097965,2395,2395,2395,2395,301
|
|
20231127,121400,369377070,2400,2400,2400,2400,0
|
|
20231127,121300,369377070,2400,2395,2400,2390,1007
|
|
20231127,121200,366970295,2395,2395,2395,2395,83
|
|
20231127,121100,366771510,2400,2400,2400,2400,1
|
|
20231127,121000,366769110,2400,2400,2400,2400,0
|
|
20231127,120900,366769110,2400,2400,2400,2400,31
|
|
20231127,120800,366694710,2390,2390,2390,2390,0
|
|
20231127,120700,366694710,2390,2390,2390,2390,208
|
|
20231127,120600,366197590,2395,2400,2400,2395,591
|
|
20231127,120500,364782125,2400,2400,2400,2400,0
|
|
20231127,120400,364782125,2400,2400,2400,2400,0
|
|
20231127,120300,364782125,2400,2400,2400,2400,13
|
|
20231127,120200,364750925,2400,2400,2400,2400,301
|
|
20231127,120100,364028525,2400,2400,2400,2400,0
|
|
20231127,120000,364028525,2400,2400,2400,2400,0
|
|
20231127,115900,364028525,2400,2400,2400,2400,0
|
|
20231127,115800,364028525,2400,2400,2400,2400,1
|
|
20231127,115700,364026125,2395,2395,2395,2395,25
|
|
20231127,115600,363966250,2395,2395,2395,2395,0
|
|
20231127,115500,363966250,2395,2395,2395,2395,100
|
|
20231127,115400,363726750,2395,2395,2395,2395,0
|
|
20231127,115300,363726750,2395,2395,2395,2395,0
|
|
20231127,115200,363726750,2395,2390,2395,2390,30
|
|
20231127,115100,363655025,2390,2390,2390,2390,33
|
|
20231127,115000,363576155,2390,2395,2395,2390,1918
|
|
20231127,114900,358987545,2395,2395,2395,2395,0
|
|
20231127,114800,358987545,2395,2395,2395,2395,1
|
|
20231127,114700,358985150,2395,2395,2395,2395,87
|
|
20231127,114600,358776785,2395,2395,2395,2395,19
|
|
20231127,114500,358731280,2395,2395,2395,2395,0
|
|
20231127,114400,358731280,2395,2395,2395,2395,7
|
|
20231127,114300,358714515,2395,2395,2395,2395,1
|
|
20231127,114200,358712120,2390,2390,2390,2390,0
|
|
20231127,114100,358712120,2390,2390,2390,2390,0
|
|
20231127,114000,358712120,2390,2390,2390,2390,400
|
|
20231127,113900,357756120,2395,2395,2395,2395,62
|
|
20231127,113800,357607630,2390,2390,2390,2390,0
|
|
20231127,113700,357607630,2390,2390,2390,2390,0
|
|
20231127,113600,357607630,2390,2395,2395,2390,1703
|
|
20231127,113500,353528960,2395,2395,2395,2395,1
|
|
20231127,113400,353526565,2395,2395,2395,2395,100
|
|
20231127,113300,353287065,2395,2395,2395,2390,4070
|
|
20231127,113200,343559740,2395,2395,2395,2395,716
|
|
20231127,113100,341844920,2395,2395,2395,2395,272
|
|
20231127,113000,341193480,2395,2395,2395,2395,23
|
|
20231127,112900,341138395,2395,2395,2395,2395,2
|
|
20231127,112800,341133605,2395,2395,2395,2395,0
|
|
20231127,112700,341133605,2395,2390,2395,2390,1594
|
|
20231127,112600,337323940,2395,2395,2395,2390,1253
|
|
20231127,112500,334328615,2395,2395,2395,2395,11286
|
|
20231127,112400,307298645,2400,2400,2400,2400,0
|
|
20231127,112300,307298645,2400,2400,2400,2400,0
|
|
20231127,112200,307298645,2400,2400,2400,2400,100
|
|
20231127,112100,307058645,2400,2400,2400,2400,397
|
|
20231127,112000,306105845,2400,2395,2400,2395,163
|
|
20231127,111900,305715355,2400,2400,2400,2400,0
|
|
20231127,111800,305715355,2400,2400,2400,2400,0
|
|
20231127,111700,305715355,2400,2400,2400,2395,877
|
|
20231127,111600,303614930,2395,2395,2395,2395,33
|
|
20231127,111500,303535895,2395,2395,2395,2395,0
|
|
20231127,111400,303535895,2395,2395,2395,2395,2
|
|
20231127,111300,303531105,2405,2405,2405,2405,10
|
|
20231127,111200,303507055,2405,2400,2405,2400,5903
|
|
20231127,111100,289339750,2400,2400,2400,2400,394
|
|
20231127,111000,288394150,2405,2405,2405,2405,200
|
|
20231127,110900,287913150,2405,2405,2405,2405,101
|
|
20231127,110800,287670245,2400,2400,2400,2400,4
|
|
20231127,110700,287660645,2400,2405,2405,2400,35
|
|
20231127,110600,287576475,2405,2405,2405,2405,5
|
|
20231127,110500,287564450,2405,2405,2405,2405,0
|
|
20231127,110400,287564450,2405,2405,2405,2400,103
|
|
20231127,110300,287317235,2400,2400,2400,2400,40
|
|
20231127,110200,287221235,2400,2400,2400,2400,0
|
|
20231127,110100,287221235,2400,2400,2400,2400,401
|
|
20231127,110000,286258835,2405,2405,2405,2400,7
|
|
20231127,105900,286242005,2405,2400,2405,2400,5
|
|
20231127,105800,286230000,2400,2400,2400,2400,4
|
|
20231127,105700,286220400,2405,2405,2405,2405,0
|
|
20231127,105600,286220400,2405,2405,2405,2405,0
|
|
20231127,105500,286220400,2405,2405,2405,2400,3
|
|
20231127,105400,286213190,2400,2400,2405,2400,10
|
|
20231127,105300,286189180,2405,2405,2405,2400,11
|
|
20231127,105200,286162750,2400,2405,2405,2400,14
|
|
20231127,105100,286129115,2400,2405,2405,2400,2
|
|
20231127,105000,286124310,2400,2400,2400,2400,0
|
|
20231127,104900,286124310,2400,2400,2400,2400,0
|
|
20231127,104800,286124310,2400,2400,2400,2400,0
|
|
20231127,104700,286124310,2400,2400,2400,2400,408
|
|
20231127,104600,285145110,2400,2400,2400,2400,0
|
|
20231127,104500,285145110,2400,2400,2400,2400,0
|
|
20231127,104400,285145110,2400,2400,2400,2400,5724
|
|
20231127,104300,271407510,2400,2400,2400,2400,0
|
|
20231127,104200,271407510,2400,2400,2400,2400,0
|
|
20231127,104100,271407510,2400,2400,2400,2400,0
|
|
20231127,104000,271407510,2400,2400,2400,2400,0
|
|
20231127,103900,271407510,2400,2400,2400,2400,0
|
|
20231127,103800,271407510,2400,2400,2400,2400,28
|
|
20231127,103700,271340310,2405,2405,2405,2405,5
|
|
20231127,103600,271328285,2405,2405,2405,2405,21
|
|
20231127,103500,271277780,2400,2405,2405,2400,142
|
|
20231127,103400,270936480,2400,2400,2400,2400,1
|
|
20231127,103300,270934080,2405,2405,2405,2405,4
|
|
20231127,103200,270924460,2400,2405,2405,2400,332
|
|
20231127,103100,270127150,2400,2405,2405,2400,31
|
|
20231127,103000,270052600,2405,2400,2405,2400,258
|
|
20231127,102900,269432130,2400,2400,2400,2400,30
|
|
20231127,102800,269360130,2400,2400,2400,2400,1
|
|
20231127,102700,269357730,2405,2405,2405,2405,269
|
|
20231127,102600,268710785,2405,2405,2405,2405,59
|
|
20231127,102500,268568890,2405,2405,2405,2405,1049
|
|
20231127,102400,266046045,2410,2410,2410,2410,0
|
|
20231127,102300,266046045,2410,2410,2410,2410,1
|
|
20231127,102200,266043635,2405,2405,2405,2405,1355
|
|
20231127,102100,262784860,2410,2410,2410,2410,0
|
|
20231127,102000,262784860,2410,2405,2410,2405,300
|
|
20231127,101900,262063305,2410,2410,2410,2410,1
|
|
20231127,101800,262060895,2405,2405,2410,2405,1467
|
|
20231127,101700,258532755,2410,2410,2410,2410,0
|
|
20231127,101600,258532755,2410,2410,2410,2410,0
|
|
20231127,101500,258532755,2410,2410,2410,2410,400
|
|
20231127,101400,257568755,2405,2405,2410,2405,2296
|
|
20231127,101300,252046830,2410,2410,2410,2410,45
|
|
20231127,101200,251938380,2405,2410,2410,2405,34
|
|
20231127,101100,251856545,2405,2410,2410,2405,5641
|
|
20231127,101000,238278735,2410,2405,2410,2405,1001
|
|
20231127,100900,235871325,2410,2410,2410,2410,11
|
|
20231127,100800,235844815,2400,2400,2400,2400,301
|
|
20231127,100700,235122415,2410,2405,2410,2395,1929
|
|
20231127,100600,230502435,2400,2400,2405,2395,11124
|
|
20231127,100500,203851855,2400,2400,2400,2400,833
|
|
20231127,100400,201852655,2400,2395,2400,2395,31
|
|
20231127,100300,201778355,2395,2395,2395,2395,0
|
|
20231127,100200,201778355,2395,2395,2395,2395,3001
|
|
20231127,100100,194590960,2400,2400,2400,2400,6147
|
|
20231127,100000,179838160,2405,2405,2405,2405,23
|
|
20231127,095900,179782845,2400,2400,2400,2400,2570
|
|
20231127,095800,173614845,2405,2405,2405,2405,8
|
|
20231127,095700,173595605,2400,2400,2405,2400,47
|
|
20231127,095600,173482605,2400,2405,2405,2400,2
|
|
20231127,095500,173477800,2400,2400,2400,2400,712
|
|
20231127,095400,171769000,2400,2400,2400,2400,1
|
|
20231127,095300,171766600,2400,2400,2400,2400,22
|
|
20231127,095200,171713800,2405,2400,2405,2400,1002
|
|
20231127,095100,169308995,2400,2405,2405,2400,18
|
|
20231127,095000,169265715,2405,2410,2410,2400,6872
|
|
20231127,094900,152763555,2410,2410,2410,2410,0
|
|
20231127,094800,152763555,2410,2405,2410,2405,139
|
|
20231127,094700,152429245,2410,2410,2410,2410,3
|
|
20231127,094600,152422015,2410,2405,2410,2400,12
|
|
20231127,094500,152393155,2410,2405,2410,2400,152
|
|
20231127,094400,152027595,2405,2405,2405,2405,401
|
|
20231127,094300,151063190,2410,2415,2415,2410,24
|
|
20231127,094200,151005300,2415,2415,2415,2415,5111
|
|
20231127,094100,138662235,2415,2410,2415,2410,431
|
|
20231127,094000,137623325,2410,2410,2410,2405,191
|
|
20231127,093900,137163385,2405,2405,2405,2405,0
|
|
20231127,093800,137163385,2405,2405,2410,2405,7
|
|
20231127,093700,137146530,2410,2410,2410,2410,7
|
|
20231127,093600,137129660,2405,2405,2405,2405,50
|
|
20231127,093500,137009410,2410,2400,2410,2400,6563
|
|
20231127,093400,121226250,2405,2405,2405,2400,481
|
|
20231127,093300,120071000,2400,2410,2410,2400,17693
|
|
20231127,093200,77556500,2405,2405,2410,2405,1701
|
|
20231127,093100,73465590,2410,2410,2415,2405,24
|
|
20231127,093000,73407795,2410,2405,2415,2405,6
|
|
20231127,092900,73393335,2415,2410,2415,2405,413
|
|
20231127,092800,72398700,2415,2415,2415,2415,0
|
|
20231127,092700,72398700,2415,2415,2415,2415,0
|
|
20231127,092600,72398700,2415,2415,2415,2415,1
|
|
20231127,092500,72396285,2410,2405,2410,2405,162
|
|
20231127,092400,72005870,2410,2410,2410,2410,0
|
|
20231127,092300,72005870,2410,2410,2410,2410,3927
|
|
20231127,092200,62541800,2410,2410,2410,2410,0
|
|
20231127,092100,62541800,2410,2410,2410,2410,0
|
|
20231127,092000,62541800,2410,2415,2415,2410,101
|
|
20231127,091900,62298385,2410,2410,2410,2410,0
|
|
20231127,091800,62298385,2410,2410,2415,2410,7
|
|
20231127,091700,62281490,2415,2415,2415,2415,1
|
|
20231127,091600,62279075,2420,2410,2420,2410,201
|
|
20231127,091500,61794655,2410,2410,2410,2410,100
|
|
20231127,091400,61553655,2410,2420,2420,2410,101
|
|
20231127,091300,61309245,2420,2420,2420,2420,0
|
|
20231127,091200,61309245,2420,2410,2420,2410,203
|
|
20231127,091100,60818005,2415,2420,2420,2415,311
|
|
20231127,091000,60066385,2425,2410,2425,2410,1005
|
|
20231127,090900,57644305,2415,2415,2415,2415,1
|
|
20231127,090800,57641890,2410,2415,2415,2410,1012
|
|
20231127,090700,55201535,2420,2430,2430,2420,2638
|
|
20231127,090600,48817500,2430,2420,2430,2420,3
|
|
20231127,090500,48810230,2430,2410,2430,2410,402
|
|
20231127,090400,47841390,2410,2415,2415,2410,775
|
|
20231127,090300,45969770,2415,2435,2435,2415,361
|
|
20231127,090200,45094755,2435,2420,2435,2415,8124
|
|
20231127,090100,25439660,2420,2425,2425,2420,10210
|
|
20231127,090000,696360,2435,2435,2435,2430,286
|