610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190700,456439820,2480,2480,2480,2480,4095
|
|
20231127,190600,456439820,2480,2480,2480,2480,0
|
|
20231127,190500,456439820,2480,2480,2480,2480,0
|
|
20231127,190400,456439820,2480,2480,2480,2480,0
|
|
20231127,190300,456439820,2480,2480,2480,2480,0
|
|
20231127,190200,456439820,2480,2480,2480,2480,0
|
|
20231127,190100,456439820,2480,2480,2480,2480,0
|
|
20231127,190000,456439820,2480,2480,2480,2480,0
|
|
20231127,185900,456439820,2480,2480,2480,2480,0
|
|
20231127,185800,456439820,2480,2480,2480,2480,0
|
|
20231127,185700,456439820,2480,2480,2480,2480,0
|
|
20231127,185600,456439820,2480,2480,2480,2480,0
|
|
20231127,185500,456439820,2480,2480,2480,2480,0
|
|
20231127,185400,456439820,2480,2480,2480,2480,0
|
|
20231127,185300,456439820,2480,2480,2480,2480,0
|
|
20231127,185200,456439820,2480,2480,2480,2480,0
|
|
20231127,185100,456439820,2480,2480,2480,2480,0
|
|
20231127,185000,456439820,2480,2480,2480,2480,0
|
|
20231127,184900,456439820,2480,2480,2480,2480,0
|
|
20231127,184800,456439820,2480,2480,2480,2480,0
|
|
20231127,184700,456439820,2480,2480,2480,2480,0
|
|
20231127,184600,456439820,2480,2480,2480,2480,0
|
|
20231127,184500,456439820,2480,2480,2480,2480,0
|
|
20231127,184400,456439820,2480,2480,2480,2480,0
|
|
20231127,184300,456439820,2480,2480,2480,2480,0
|
|
20231127,184200,456439820,2480,2480,2480,2480,0
|
|
20231127,184100,456439820,2480,2480,2480,2480,0
|
|
20231127,184000,456439820,2480,2480,2480,2480,0
|
|
20231127,183900,456439820,2480,2480,2480,2480,0
|
|
20231127,183800,456439820,2480,2480,2480,2480,0
|
|
20231127,183700,456439820,2480,2480,2480,2480,4095
|
|
20231127,183600,456439820,2480,2480,2480,2480,0
|
|
20231127,183500,456439820,2480,2480,2480,2480,0
|
|
20231127,183400,456439820,2480,2480,2480,2480,0
|
|
20231127,183300,456439820,2480,2480,2480,2480,0
|
|
20231127,183200,456439820,2480,2480,2480,2480,0
|
|
20231127,183100,456439820,2480,2480,2480,2480,0
|
|
20231127,183000,456439820,2480,2480,2480,2480,0
|
|
20231127,182900,456439820,2480,2480,2480,2480,0
|
|
20231127,182800,456439820,2480,2480,2480,2480,0
|
|
20231127,182700,456439820,2480,2480,2480,2480,0
|
|
20231127,182600,456439820,2480,2480,2480,2480,0
|
|
20231127,182500,456439820,2480,2480,2480,2480,0
|
|
20231127,182400,456439820,2480,2480,2480,2480,0
|
|
20231127,182300,456439820,2480,2480,2480,2480,0
|
|
20231127,182200,456439820,2480,2480,2480,2480,0
|
|
20231127,182100,456439820,2480,2480,2480,2480,0
|
|
20231127,182000,456439820,2480,2480,2480,2480,0
|
|
20231127,181900,456439820,2480,2480,2480,2480,0
|
|
20231127,181800,456439820,2480,2480,2480,2480,0
|
|
20231127,181700,456439820,2480,2480,2480,2480,0
|
|
20231127,181600,456439820,2480,2480,2480,2480,0
|
|
20231127,181500,456439820,2480,2480,2480,2480,0
|
|
20231127,181400,456439820,2480,2480,2480,2480,0
|
|
20231127,181300,456439820,2480,2480,2480,2480,0
|
|
20231127,181200,456439820,2480,2480,2480,2480,0
|
|
20231127,181100,456439820,2480,2480,2480,2480,0
|
|
20231127,181000,456439820,2480,2480,2480,2480,0
|
|
20231127,180900,456439820,2480,2480,2480,2480,0
|
|
20231127,180800,456439820,2480,2480,2480,2480,0
|
|
20231127,180700,456439820,2480,2480,2480,2480,4095
|
|
20231127,180600,456439820,2480,2480,2480,2480,0
|
|
20231127,180500,456439820,2480,2480,2480,2480,0
|
|
20231127,180400,456439820,2480,2480,2480,2480,0
|
|
20231127,180300,456439820,2480,2480,2480,2480,0
|
|
20231127,180200,456439820,2480,2480,2480,2480,0
|
|
20231127,180100,456439820,2480,2480,2480,2480,0
|
|
20231127,180000,456439820,2480,2480,2480,2480,0
|
|
20231127,175900,456439820,2480,2480,2480,2480,0
|
|
20231127,175800,456439820,2480,2480,2480,2480,0
|
|
20231127,175700,456439820,2480,2480,2480,2480,0
|
|
20231127,175600,456439820,2480,2480,2480,2480,0
|
|
20231127,175500,456439820,2480,2480,2480,2480,0
|
|
20231127,175400,456439820,2480,2480,2480,2480,0
|
|
20231127,175300,456439820,2480,2480,2480,2480,0
|
|
20231127,175200,456439820,2480,2480,2480,2480,0
|
|
20231127,175100,456439820,2480,2480,2480,2480,0
|
|
20231127,175000,456439820,2480,2480,2480,2480,0
|
|
20231127,174900,456439820,2480,2480,2480,2480,0
|
|
20231127,174800,456439820,2480,2480,2480,2480,0
|
|
20231127,174700,456439820,2480,2480,2480,2480,0
|
|
20231127,174600,456439820,2480,2480,2480,2480,0
|
|
20231127,174500,456439820,2480,2480,2480,2480,0
|
|
20231127,174400,456439820,2480,2480,2480,2480,0
|
|
20231127,174300,456439820,2480,2480,2480,2480,0
|
|
20231127,174200,456439820,2480,2480,2480,2480,0
|
|
20231127,174100,456439820,2480,2480,2480,2480,0
|
|
20231127,174000,456439820,2480,2480,2480,2480,0
|
|
20231127,173900,456439820,2480,2480,2480,2480,0
|
|
20231127,173800,456439820,2480,2480,2480,2480,0
|
|
20231127,173700,456439820,2480,2480,2480,2480,4095
|
|
20231127,173600,456439820,2480,2480,2480,2480,0
|
|
20231127,173500,456439820,2480,2480,2480,2480,0
|
|
20231127,173400,456439820,2480,2480,2480,2480,0
|
|
20231127,173300,456439820,2480,2480,2480,2480,0
|
|
20231127,173200,456439820,2480,2480,2480,2480,0
|
|
20231127,173100,456439820,2480,2480,2480,2480,0
|
|
20231127,173000,456439820,2480,2480,2480,2480,0
|
|
20231127,172900,456439820,2480,2480,2480,2480,0
|
|
20231127,172800,456439820,2480,2480,2480,2480,0
|
|
20231127,172700,456439820,2480,2480,2480,2480,0
|
|
20231127,172600,456439820,2480,2480,2480,2480,0
|
|
20231127,172500,456439820,2480,2480,2480,2480,0
|
|
20231127,172400,456439820,2480,2480,2480,2480,0
|
|
20231127,172300,456439820,2480,2480,2480,2480,0
|
|
20231127,172200,456439820,2480,2480,2480,2480,0
|
|
20231127,172100,456439820,2480,2480,2480,2480,0
|
|
20231127,172000,456439820,2480,2480,2480,2480,0
|
|
20231127,171900,456439820,2480,2480,2480,2480,0
|
|
20231127,171800,456439820,2480,2480,2480,2480,0
|
|
20231127,171700,456439820,2480,2480,2480,2480,0
|
|
20231127,171600,456439820,2480,2480,2480,2480,0
|
|
20231127,171500,456439820,2480,2480,2480,2480,0
|
|
20231127,171400,456439820,2480,2480,2480,2480,0
|
|
20231127,171300,456439820,2480,2480,2480,2480,0
|
|
20231127,171200,456439820,2480,2480,2480,2480,0
|
|
20231127,171100,456439820,2480,2480,2480,2480,0
|
|
20231127,171000,456439820,2480,2480,2480,2480,0
|
|
20231127,170900,456439820,2480,2480,2480,2480,0
|
|
20231127,170800,456439820,2480,2480,2480,2480,0
|
|
20231127,170700,456439820,2480,2480,2480,2480,4095
|
|
20231127,170600,456439820,2480,2480,2480,2480,0
|
|
20231127,170500,456439820,2480,2480,2480,2480,0
|
|
20231127,170400,456439820,2480,2480,2480,2480,0
|
|
20231127,170300,456439820,2480,2480,2480,2480,0
|
|
20231127,170200,456439820,2480,2480,2480,2480,0
|
|
20231127,170100,456439820,2480,2480,2480,2480,0
|
|
20231127,170000,456439820,2480,2480,2480,2480,0
|
|
20231127,165900,456439820,2480,2480,2480,2480,0
|
|
20231127,165800,456439820,2480,2480,2480,2480,0
|
|
20231127,165700,456439820,2480,2480,2480,2480,0
|
|
20231127,165600,456439820,2480,2480,2480,2480,0
|
|
20231127,165500,456439820,2480,2480,2480,2480,0
|
|
20231127,165400,456439820,2480,2480,2480,2480,0
|
|
20231127,165300,456439820,2480,2480,2480,2480,0
|
|
20231127,165200,456439820,2480,2480,2480,2480,0
|
|
20231127,165100,456439820,2480,2480,2480,2480,0
|
|
20231127,165000,456439820,2480,2480,2480,2480,0
|
|
20231127,164900,456439820,2480,2480,2480,2480,0
|
|
20231127,164800,456439820,2480,2480,2480,2480,0
|
|
20231127,164700,456439820,2480,2480,2480,2480,0
|
|
20231127,164600,456439820,2480,2480,2480,2480,0
|
|
20231127,164500,456439820,2480,2480,2480,2480,0
|
|
20231127,164400,456439820,2480,2480,2480,2480,0
|
|
20231127,164300,456439820,2480,2480,2480,2480,0
|
|
20231127,164200,456439820,2480,2480,2480,2480,0
|
|
20231127,164100,456439820,2480,2480,2480,2480,0
|
|
20231127,164000,456439820,2480,2480,2480,2480,0
|
|
20231127,163900,456439820,2480,2480,2480,2480,0
|
|
20231127,163800,456439820,2480,2480,2480,2480,0
|
|
20231127,163700,456439820,2480,2480,2480,2480,4095
|
|
20231127,163600,456439820,2480,2480,2480,2480,0
|
|
20231127,163500,456439820,2480,2480,2480,2480,0
|
|
20231127,163400,456439820,2480,2480,2480,2480,0
|
|
20231127,163300,456439820,2480,2480,2480,2480,0
|
|
20231127,163200,456439820,2480,2480,2480,2480,0
|
|
20231127,163100,456439820,2480,2480,2480,2480,0
|
|
20231127,163000,456439820,2480,2480,2480,2480,0
|
|
20231127,162900,456439820,2480,2480,2480,2480,0
|
|
20231127,162800,456439820,2480,2480,2480,2480,0
|
|
20231127,162700,456439820,2480,2480,2480,2480,0
|
|
20231127,162600,456439820,2480,2480,2480,2480,0
|
|
20231127,162500,456439820,2480,2480,2480,2480,0
|
|
20231127,162400,456439820,2480,2480,2480,2480,0
|
|
20231127,162300,456439820,2480,2480,2480,2480,0
|
|
20231127,162200,456439820,2480,2480,2480,2480,0
|
|
20231127,162100,456439820,2480,2480,2480,2480,0
|
|
20231127,162000,456439820,2480,2480,2480,2480,0
|
|
20231127,161900,456439820,2480,2480,2480,2480,0
|
|
20231127,161800,456439820,2480,2480,2480,2480,0
|
|
20231127,161700,456439820,2480,2480,2480,2480,0
|
|
20231127,161600,456439820,2480,2480,2480,2480,0
|
|
20231127,161500,456439820,2480,2480,2480,2480,0
|
|
20231127,161400,456439820,2480,2480,2480,2480,0
|
|
20231127,161300,456439820,2480,2480,2480,2480,0
|
|
20231127,161200,456439820,2480,2480,2480,2480,0
|
|
20231127,161100,456439820,2480,2480,2480,2480,0
|
|
20231127,161000,456439820,2480,2480,2480,2480,0
|
|
20231127,160900,456439820,2480,2480,2480,2480,0
|
|
20231127,160800,456439820,2480,2480,2480,2480,0
|
|
20231127,160700,456439820,2480,2480,2480,2480,4095
|
|
20231127,160600,456439820,2480,2480,2480,2480,0
|
|
20231127,160500,456439820,2480,2480,2480,2480,0
|
|
20231127,160400,456439820,2480,2480,2480,2480,0
|
|
20231127,160300,456439820,2480,2480,2480,2480,0
|
|
20231127,160200,456439820,2480,2480,2480,2480,0
|
|
20231127,160100,456439820,2480,2480,2480,2480,0
|
|
20231127,160000,456439820,2480,2480,2480,2480,0
|
|
20231127,155900,456439820,2480,2480,2480,2480,0
|
|
20231127,155800,456439820,2480,2480,2480,2480,0
|
|
20231127,155700,456439820,2480,2480,2480,2480,0
|
|
20231127,155600,456439820,2480,2480,2480,2480,0
|
|
20231127,155500,456439820,2480,2480,2480,2480,0
|
|
20231127,155400,456439820,2480,2480,2480,2480,0
|
|
20231127,155300,456439820,2480,2480,2480,2480,0
|
|
20231127,155200,456439820,2480,2480,2480,2480,0
|
|
20231127,155100,456439820,2480,2480,2480,2480,0
|
|
20231127,155000,456439820,2480,2480,2480,2480,0
|
|
20231127,154900,456439820,2480,2480,2480,2480,0
|
|
20231127,154800,456439820,2480,2480,2480,2480,0
|
|
20231127,154700,456439820,2480,2480,2480,2480,0
|
|
20231127,154600,456439820,2480,2480,2480,2480,0
|
|
20231127,154500,456439820,2480,2480,2480,2480,0
|
|
20231127,154400,456439820,2480,2480,2480,2480,0
|
|
20231127,154300,456439820,2480,2480,2480,2480,0
|
|
20231127,154200,456439820,2480,2480,2480,2480,0
|
|
20231127,154100,456439820,2480,2480,2480,2480,0
|
|
20231127,154000,456439820,2480,2480,2480,2480,0
|
|
20231127,153900,456439820,2480,2480,2480,2480,0
|
|
20231127,153800,456439820,2480,2480,2480,2480,0
|
|
20231127,153700,456439820,2480,2480,2480,2480,4095
|
|
20231127,153600,456439820,2480,2480,2480,2480,0
|
|
20231127,153500,456439820,2480,2480,2480,2480,0
|
|
20231127,153400,456439820,2480,2480,2480,2480,0
|
|
20231127,153300,456439820,2480,2480,2480,2480,0
|
|
20231127,153200,456439820,2480,2480,2480,2480,0
|
|
20231127,153100,456439820,2480,2480,2480,2480,0
|
|
20231127,153000,456439820,2480,2480,2480,2480,4095
|
|
20231127,152900,446284220,2485,2485,2485,2485,0
|
|
20231127,152800,446284220,2485,2485,2485,2485,0
|
|
20231127,152700,446284220,2485,2485,2485,2485,0
|
|
20231127,152600,446284220,2485,2485,2485,2485,0
|
|
20231127,152500,446284220,2485,2485,2485,2485,0
|
|
20231127,152400,446284220,2485,2485,2485,2485,0
|
|
20231127,152300,446284220,2485,2485,2485,2485,0
|
|
20231127,152200,446284220,2485,2485,2485,2485,0
|
|
20231127,152100,446284220,2485,2485,2485,2485,0
|
|
20231127,152000,446284220,2485,2485,2485,2485,0
|
|
20231127,151900,446284220,2485,2475,2485,2475,188
|
|
20231127,151800,445818890,2475,2475,2485,2470,2648
|
|
20231127,151700,439272230,2485,2485,2485,2475,587
|
|
20231127,151600,437815305,2490,2490,2490,2490,0
|
|
20231127,151500,437815305,2490,2485,2490,2485,40
|
|
20231127,151400,437715900,2485,2475,2485,2475,61
|
|
20231127,151300,437564815,2475,2480,2500,2475,294
|
|
20231127,151200,436836770,2480,2485,2485,2480,39
|
|
20231127,151100,436739975,2500,2500,2500,2500,4
|
|
20231127,151000,436729975,2485,2475,2485,2470,1492
|
|
20231127,150900,433042160,2480,2480,2485,2470,961
|
|
20231127,150800,430664230,2475,2490,2490,2475,8074
|
|
20231127,150700,410622790,2490,2485,2490,2485,377
|
|
20231127,150600,409685060,2490,2490,2490,2490,23
|
|
20231127,150500,409627790,2500,2500,2500,2500,5
|
|
20231127,150400,409615290,2500,2500,2500,2500,1
|
|
20231127,150300,409612790,2500,2500,2500,2500,5
|
|
20231127,150200,409600290,2500,2500,2500,2500,1
|
|
20231127,150100,409597790,2490,2490,2490,2490,279
|
|
20231127,150000,408903080,2495,2495,2495,2495,1
|
|
20231127,145900,408900585,2495,2500,2500,2495,131
|
|
20231127,145800,408573335,2495,2495,2495,2495,1327
|
|
20231127,145700,405262470,2495,2495,2495,2495,4
|
|
20231127,145600,405252490,2495,2495,2495,2495,0
|
|
20231127,145500,405252490,2495,2495,2495,2495,18
|
|
20231127,145400,405207580,2495,2495,2495,2495,0
|
|
20231127,145300,405207580,2495,2495,2495,2495,15
|
|
20231127,145200,405170155,2495,2495,2495,2495,0
|
|
20231127,145100,405170155,2495,2495,2495,2495,1
|
|
20231127,145000,405167660,2495,2495,2495,2495,1
|
|
20231127,144900,405165165,2495,2495,2495,2495,0
|
|
20231127,144800,405165165,2495,2495,2495,2495,0
|
|
20231127,144700,405165165,2495,2495,2495,2495,171
|
|
20231127,144600,404738520,2495,2495,2495,2495,12
|
|
20231127,144500,404708580,2485,2485,2485,2485,0
|
|
20231127,144400,404708580,2485,2495,2495,2485,104
|
|
20231127,144300,404449575,2495,2495,2495,2495,20
|
|
20231127,144200,404399675,2495,2495,2495,2495,10
|
|
20231127,144100,404374725,2495,2495,2495,2495,0
|
|
20231127,144000,404374725,2495,2495,2495,2495,0
|
|
20231127,143900,404374725,2495,2495,2495,2495,0
|
|
20231127,143800,404374725,2495,2495,2495,2495,75
|
|
20231127,143700,404187600,2495,2495,2495,2495,0
|
|
20231127,143600,404187600,2495,2495,2495,2495,0
|
|
20231127,143500,404187600,2495,2495,2495,2495,0
|
|
20231127,143400,404187600,2495,2495,2495,2495,0
|
|
20231127,143300,404187600,2495,2495,2495,2495,1
|
|
20231127,143200,404185105,2485,2485,2485,2485,0
|
|
20231127,143100,404185105,2485,2485,2485,2485,0
|
|
20231127,143000,404185105,2485,2485,2485,2485,8
|
|
20231127,142900,404165225,2495,2495,2495,2495,930
|
|
20231127,142800,401844875,2495,2495,2495,2495,1
|
|
20231127,142700,401842380,2495,2495,2495,2495,51
|
|
20231127,142600,401715135,2495,2490,2495,2490,620
|
|
20231127,142500,400171330,2495,2495,2495,2495,52
|
|
20231127,142400,400041590,2495,2495,2495,2495,5
|
|
20231127,142300,400029115,2495,2495,2495,2495,0
|
|
20231127,142200,400029115,2495,2495,2495,2495,55
|
|
20231127,142100,399891890,2495,2495,2495,2495,1
|
|
20231127,142000,399889395,2490,2490,2495,2490,295
|
|
20231127,141900,399154840,2490,2490,2490,2490,0
|
|
20231127,141800,399154840,2490,2490,2490,2490,0
|
|
20231127,141700,399154840,2490,2490,2490,2490,0
|
|
20231127,141600,399154840,2490,2490,2490,2490,10
|
|
20231127,141500,399129940,2490,2490,2490,2490,0
|
|
20231127,141400,399129940,2490,2490,2490,2490,729
|
|
20231127,141300,397314730,2490,2490,2490,2490,72
|
|
20231127,141200,397135450,2490,2485,2490,2485,503
|
|
20231127,141100,395885365,2485,2485,2485,2485,274
|
|
20231127,141000,395204475,2490,2490,2490,2490,0
|
|
20231127,140900,395204475,2490,2490,2490,2490,10
|
|
20231127,140800,395179575,2490,2490,2490,2490,2
|
|
20231127,140700,395174595,2490,2490,2490,2490,11
|
|
20231127,140600,395147205,2490,2490,2490,2490,1019
|
|
20231127,140500,392609895,2495,2495,2495,2495,135
|
|
20231127,140400,392273070,2495,2495,2495,2495,0
|
|
20231127,140300,392273070,2495,2495,2495,2495,10
|
|
20231127,140200,392248120,2495,2495,2495,2495,1
|
|
20231127,140100,392245625,2495,2495,2495,2495,0
|
|
20231127,140000,392245625,2495,2495,2495,2495,572
|
|
20231127,135900,390818485,2495,2495,2495,2495,1
|
|
20231127,135800,390815990,2490,2490,2490,2490,0
|
|
20231127,135700,390815990,2490,2490,2490,2490,0
|
|
20231127,135600,390815990,2490,2490,2490,2490,0
|
|
20231127,135500,390815990,2490,2490,2490,2490,50
|
|
20231127,135400,390691490,2495,2495,2495,2495,2
|
|
20231127,135300,390686500,2495,2495,2495,2495,0
|
|
20231127,135200,390686500,2495,2495,2495,2495,0
|
|
20231127,135100,390686500,2495,2495,2495,2495,0
|
|
20231127,135000,390686500,2495,2495,2495,2495,1016
|
|
20231127,134900,388151580,2495,2495,2495,2495,142
|
|
20231127,134800,387797290,2495,2490,2495,2490,127
|
|
20231127,134700,387480515,2495,2495,2495,2495,0
|
|
20231127,134600,387480515,2495,2495,2495,2495,0
|
|
20231127,134500,387480515,2495,2495,2495,2495,55
|
|
20231127,134400,387343290,2495,2495,2495,2495,100
|
|
20231127,134300,387093790,2495,2490,2495,2490,51
|
|
20231127,134200,386966795,2490,2490,2490,2490,200
|
|
20231127,134100,386468795,2490,2490,2490,2490,341
|
|
20231127,134000,385619705,2490,2495,2495,2480,3002
|
|
20231127,133900,378169785,2495,2495,2495,2495,1
|
|
20231127,133800,378167290,2490,2490,2490,2490,20
|
|
20231127,133700,378117490,2495,2495,2495,2495,0
|
|
20231127,133600,378117490,2495,2495,2495,2495,0
|
|
20231127,133500,378117490,2495,2495,2495,2495,0
|
|
20231127,133400,378117490,2495,2485,2495,2485,206
|
|
20231127,133300,377603570,2485,2495,2495,2485,5002
|
|
20231127,133200,365160350,2495,2505,2505,2495,4434
|
|
20231127,133100,354087750,2515,2515,2515,2515,0
|
|
20231127,133000,354087750,2515,2515,2515,2515,39
|
|
20231127,132900,353989665,2515,2515,2515,2515,3
|
|
20231127,132800,353982120,2515,2510,2515,2510,4
|
|
20231127,132700,353972075,2510,2510,2510,2510,758
|
|
20231127,132600,352069495,2500,2500,2500,2500,0
|
|
20231127,132500,352069495,2500,2500,2500,2500,0
|
|
20231127,132400,352069495,2500,2500,2500,2500,0
|
|
20231127,132300,352069495,2500,2500,2500,2500,50
|
|
20231127,132200,351944495,2510,2510,2510,2510,0
|
|
20231127,132100,351944495,2510,2510,2510,2510,0
|
|
20231127,132000,351944495,2510,2510,2510,2510,0
|
|
20231127,131900,351944495,2510,2510,2510,2510,12
|
|
20231127,131800,351914375,2510,2510,2510,2510,0
|
|
20231127,131700,351914375,2510,2510,2510,2510,0
|
|
20231127,131600,351914375,2510,2510,2510,2510,16
|
|
20231127,131500,351874215,2510,2500,2510,2500,1057
|
|
20231127,131400,349231145,2515,2515,2515,2515,1
|
|
20231127,131300,349228630,2500,2500,2500,2500,0
|
|
20231127,131200,349228630,2500,2500,2500,2500,0
|
|
20231127,131100,349228630,2500,2500,2500,2500,0
|
|
20231127,131000,349228630,2500,2500,2500,2500,0
|
|
20231127,130900,349228630,2500,2500,2500,2500,0
|
|
20231127,130800,349228630,2500,2500,2500,2500,0
|
|
20231127,130700,349228630,2500,2505,2505,2500,1000
|
|
20231127,130600,346726445,2520,2520,2520,2520,1
|
|
20231127,130500,346723925,2505,2505,2505,2505,0
|
|
20231127,130400,346723925,2505,2505,2505,2505,0
|
|
20231127,130300,346723925,2505,2505,2505,2505,0
|
|
20231127,130200,346723925,2505,2505,2505,2505,0
|
|
20231127,130100,346723925,2505,2500,2505,2500,724
|
|
20231127,130000,344912600,2500,2500,2500,2500,242
|
|
20231127,125900,344307600,2505,2500,2505,2500,13
|
|
20231127,125800,344275040,2500,2500,2500,2500,0
|
|
20231127,125700,344275040,2500,2505,2505,2500,1000
|
|
20231127,125600,341775005,2500,2500,2500,2500,14
|
|
20231127,125500,341740005,2520,2520,2520,2520,1
|
|
20231127,125400,341737485,2500,2500,2500,2500,0
|
|
20231127,125300,341737485,2500,2515,2525,2500,634
|
|
20231127,125200,340150630,2500,2500,2500,2500,0
|
|
20231127,125100,340150630,2500,2500,2500,2500,800
|
|
20231127,125000,338150630,2505,2505,2505,2505,280
|
|
20231127,124900,337449230,2520,2520,2520,2520,6
|
|
20231127,124800,337434110,2525,2525,2525,2525,0
|
|
20231127,124700,337434110,2525,2525,2525,2525,6
|
|
20231127,124600,337418960,2525,2525,2525,2525,0
|
|
20231127,124500,337418960,2525,2525,2525,2525,0
|
|
20231127,124400,337418960,2525,2520,2525,2520,5
|
|
20231127,124300,337406355,2520,2505,2520,2505,1505
|
|
20231127,124200,333613830,2520,2515,2520,2515,12
|
|
20231127,124100,333583645,2520,2520,2520,2520,1
|
|
20231127,124000,333581125,2510,2510,2510,2510,1001
|
|
20231127,123900,331068615,2510,2510,2510,2510,30
|
|
20231127,123800,330993315,2510,2510,2510,2510,1
|
|
20231127,123700,330990805,2500,2505,2505,2500,451
|
|
20231127,123600,329862295,2510,2510,2510,2510,100
|
|
20231127,123500,329611295,2510,2510,2510,2510,0
|
|
20231127,123400,329611295,2510,2510,2510,2510,0
|
|
20231127,123300,329611295,2510,2510,2510,2510,5
|
|
20231127,123200,329598745,2510,2510,2510,2510,0
|
|
20231127,123100,329598745,2510,2505,2510,2500,1106
|
|
20231127,123000,326831490,2505,2500,2510,2500,54
|
|
20231127,122900,326696455,2500,2500,2500,2500,782
|
|
20231127,122800,324741455,2510,2510,2510,2500,4694
|
|
20231127,122700,312995190,2510,2510,2510,2510,0
|
|
20231127,122600,312995190,2510,2510,2510,2510,218
|
|
20231127,122500,312448010,2520,2520,2520,2520,0
|
|
20231127,122400,312448010,2520,2520,2520,2520,0
|
|
20231127,122300,312448010,2520,2520,2520,2520,0
|
|
20231127,122200,312448010,2520,2520,2520,2520,0
|
|
20231127,122100,312448010,2520,2520,2520,2520,0
|
|
20231127,122000,312448010,2520,2520,2520,2520,0
|
|
20231127,121900,312448010,2520,2520,2520,2520,0
|
|
20231127,121800,312448010,2520,2520,2520,2520,0
|
|
20231127,121700,312448010,2520,2520,2520,2520,0
|
|
20231127,121600,312448010,2520,2520,2520,2520,3
|
|
20231127,121500,312440450,2520,2520,2520,2520,1
|
|
20231127,121400,312437930,2510,2510,2510,2510,1089
|
|
20231127,121300,309704540,2505,2505,2505,2505,0
|
|
20231127,121200,309704540,2505,2505,2505,2505,90
|
|
20231127,121100,309479090,2505,2515,2515,2505,5052
|
|
20231127,121000,296818250,2520,2520,2520,2520,0
|
|
20231127,120900,296818250,2520,2520,2520,2520,0
|
|
20231127,120800,296818250,2520,2515,2520,2515,146
|
|
20231127,120700,296451055,2515,2515,2515,2515,9
|
|
20231127,120600,296428420,2520,2520,2520,2520,0
|
|
20231127,120500,296428420,2520,2515,2520,2515,355
|
|
20231127,120400,295535590,2515,2515,2515,2515,0
|
|
20231127,120300,295535590,2515,2515,2515,2515,0
|
|
20231127,120200,295535590,2515,2515,2515,2515,57
|
|
20231127,120100,295392235,2510,2510,2510,2510,400
|
|
20231127,120000,294388235,2510,2510,2510,2510,200
|
|
20231127,115900,293886235,2510,2510,2510,2510,0
|
|
20231127,115800,293886235,2510,2510,2510,2510,0
|
|
20231127,115700,293886235,2510,2510,2510,2510,370
|
|
20231127,115600,292957535,2515,2515,2515,2515,0
|
|
20231127,115500,292957535,2515,2515,2515,2515,478
|
|
20231127,115400,291755365,2520,2520,2520,2520,0
|
|
20231127,115300,291755365,2520,2520,2520,2520,1
|
|
20231127,115200,291752845,2515,2515,2515,2515,0
|
|
20231127,115100,291752845,2515,2515,2515,2515,525
|
|
20231127,115000,290432470,2515,2515,2515,2515,0
|
|
20231127,114900,290432470,2515,2515,2515,2515,663
|
|
20231127,114800,288765025,2515,2515,2515,2515,1561
|
|
20231127,114700,284839110,2515,2515,2515,2515,0
|
|
20231127,114600,284839110,2515,2515,2515,2515,2307
|
|
20231127,114500,279037005,2515,2515,2515,2515,0
|
|
20231127,114400,279037005,2515,2515,2515,2515,0
|
|
20231127,114300,279037005,2515,2515,2515,2515,0
|
|
20231127,114200,279037005,2515,2515,2515,2515,0
|
|
20231127,114100,279037005,2515,2515,2515,2515,1318
|
|
20231127,114000,275722235,2510,2525,2525,2510,6395
|
|
20231127,113900,259635685,2530,2530,2530,2530,0
|
|
20231127,113800,259635685,2530,2530,2530,2530,0
|
|
20231127,113700,259635685,2530,2530,2530,2530,7
|
|
20231127,113600,259617975,2530,2530,2530,2530,1
|
|
20231127,113500,259615445,2525,2525,2525,2525,0
|
|
20231127,113400,259615445,2525,2525,2525,2525,0
|
|
20231127,113300,259615445,2525,2530,2530,2525,2
|
|
20231127,113200,259610390,2525,2525,2525,2525,0
|
|
20231127,113100,259610390,2525,2525,2525,2525,508
|
|
20231127,113000,258327690,2525,2525,2525,2525,637
|
|
20231127,112900,256719265,2530,2530,2530,2530,0
|
|
20231127,112800,256719265,2530,2530,2530,2530,0
|
|
20231127,112700,256719265,2530,2530,2530,2530,0
|
|
20231127,112600,256719265,2530,2530,2530,2530,212
|
|
20231127,112500,256182905,2530,2530,2530,2530,1
|
|
20231127,112400,256180375,2525,2525,2525,2525,7
|
|
20231127,112300,256162700,2525,2525,2525,2525,9
|
|
20231127,112200,256139975,2525,2525,2525,2525,197
|
|
20231127,112100,255642550,2525,2525,2525,2525,59
|
|
20231127,112000,255493575,2525,2525,2525,2525,506
|
|
20231127,111900,254215925,2525,2525,2525,2525,5
|
|
20231127,111800,254203300,2525,2525,2525,2525,220
|
|
20231127,111700,253647800,2520,2525,2525,2520,390
|
|
20231127,111600,252663060,2525,2525,2525,2525,214
|
|
20231127,111500,252122710,2525,2525,2525,2520,777
|
|
20231127,111400,250160865,2530,2525,2530,2525,26
|
|
20231127,111300,250095185,2525,2520,2525,2520,507
|
|
20231127,111200,248817535,2525,2530,2530,2525,65
|
|
20231127,111100,248653350,2525,2525,2525,2520,881
|
|
20231127,111000,246429420,2525,2525,2525,2525,50
|
|
20231127,110900,246303170,2525,2525,2525,2520,107
|
|
20231127,110800,246033030,2520,2520,2520,2520,6
|
|
20231127,110700,246017910,2525,2525,2525,2525,150
|
|
20231127,110600,245639160,2525,2525,2525,2525,9
|
|
20231127,110500,245616435,2525,2525,2525,2525,281
|
|
20231127,110400,244906910,2520,2520,2520,2520,2
|
|
20231127,110300,244901870,2525,2520,2525,2520,9
|
|
20231127,110200,244879155,2520,2525,2525,2520,54
|
|
20231127,110100,244742825,2525,2520,2525,2520,4
|
|
20231127,110000,244732735,2520,2520,2525,2520,55
|
|
20231127,105900,244593880,2520,2520,2525,2520,4
|
|
20231127,105800,244583795,2520,2520,2520,2520,72
|
|
20231127,105700,244402355,2520,2520,2520,2520,7
|
|
20231127,105600,244384715,2520,2520,2520,2520,5
|
|
20231127,105500,244372115,2525,2520,2525,2520,513
|
|
20231127,105400,243079290,2520,2520,2520,2520,0
|
|
20231127,105300,243079290,2520,2520,2520,2520,713
|
|
20231127,105200,241282530,2525,2525,2525,2525,4
|
|
20231127,105100,241272430,2530,2530,2530,2530,0
|
|
20231127,105000,241272430,2530,2530,2530,2530,0
|
|
20231127,104900,241272430,2530,2530,2530,2525,713
|
|
20231127,104800,239469035,2535,2530,2535,2530,925
|
|
20231127,104700,237128780,2530,2530,2530,2530,19
|
|
20231127,104600,237080710,2530,2535,2535,2530,528
|
|
20231127,104500,235743370,2535,2535,2535,2535,0
|
|
20231127,104400,235743370,2535,2535,2535,2535,0
|
|
20231127,104300,235743370,2535,2535,2535,2535,0
|
|
20231127,104200,235743370,2535,2530,2535,2530,1701
|
|
20231127,104100,231439835,2525,2535,2535,2525,620
|
|
20231127,104000,229874160,2530,2530,2530,2530,0
|
|
20231127,103900,229874160,2530,2530,2530,2530,300
|
|
20231127,103800,229115160,2530,2530,2530,2530,0
|
|
20231127,103700,229115160,2530,2530,2530,2530,0
|
|
20231127,103600,229115160,2530,2525,2530,2525,6
|
|
20231127,103500,229100005,2530,2525,2530,2525,125
|
|
20231127,103400,228784375,2530,2525,2530,2525,51
|
|
20231127,103300,228655550,2535,2535,2535,2530,46
|
|
20231127,103200,228539115,2535,2535,2545,2535,2017
|
|
20231127,103100,223426010,2535,2525,2535,2525,48
|
|
20231127,103000,223304340,2535,2525,2535,2525,15
|
|
20231127,102900,223266455,2550,2535,2550,2535,500
|
|
20231127,102800,221998035,2525,2525,2525,2525,440
|
|
20231127,102700,220887035,2525,2520,2525,2520,500
|
|
20231127,102600,219626320,2520,2520,2520,2520,2
|
|
20231127,102500,219621280,2515,2520,2520,2515,133
|
|
20231127,102400,219286725,2520,2520,2520,2520,5
|
|
20231127,102300,219274125,2520,2520,2520,2520,0
|
|
20231127,102200,219274125,2520,2520,2520,2520,0
|
|
20231127,102100,219274125,2520,2520,2520,2520,9
|
|
20231127,102000,219251445,2520,2520,2520,2520,0
|
|
20231127,101900,219251445,2520,2520,2520,2520,50
|
|
20231127,101800,219125445,2520,2520,2520,2520,0
|
|
20231127,101700,219125445,2520,2520,2520,2520,1
|
|
20231127,101600,219122925,2515,2515,2515,2515,261
|
|
20231127,101500,218466510,2520,2520,2520,2520,3551
|
|
20231127,101400,209517990,2520,2520,2520,2520,150
|
|
20231127,101300,209139990,2525,2525,2525,2520,513
|
|
20231127,101200,207847180,2525,2525,2525,2525,100
|
|
20231127,101100,207594680,2525,2525,2525,2525,191
|
|
20231127,101000,207112405,2530,2530,2530,2530,0
|
|
20231127,100900,207112405,2530,2530,2530,2530,0
|
|
20231127,100800,207112405,2530,2520,2530,2520,197
|
|
20231127,100700,206615955,2520,2515,2520,2515,321
|
|
20231127,100600,205808615,2515,2515,2515,2515,1836
|
|
20231127,100500,201191075,2515,2515,2515,2515,0
|
|
20231127,100400,201191075,2515,2525,2525,2515,1043
|
|
20231127,100300,198565210,2520,2520,2520,2520,130
|
|
20231127,100200,198237610,2515,2515,2515,2515,3342
|
|
20231127,100100,189832480,2515,2520,2520,2515,155
|
|
20231127,100000,189442130,2520,2520,2520,2520,50
|
|
20231127,095900,189316130,2520,2520,2520,2520,803
|
|
20231127,095800,187292570,2520,2530,2530,2520,839
|
|
20231127,095700,185174290,2525,2530,2530,2525,227
|
|
20231127,095600,184600515,2535,2535,2535,2535,229
|
|
20231127,095500,184020000,2540,2545,2545,2540,195
|
|
20231127,095400,183524450,2545,2545,2545,2545,0
|
|
20231127,095300,183524450,2545,2545,2545,2545,0
|
|
20231127,095200,183524450,2545,2550,2550,2535,2545
|
|
20231127,095100,177050535,2555,2555,2555,2555,1
|
|
20231127,095000,177047980,2555,2555,2555,2555,0
|
|
20231127,094900,177047980,2555,2555,2555,2555,604
|
|
20231127,094800,175504760,2555,2555,2555,2555,156
|
|
20231127,094700,175106180,2565,2560,2565,2555,1045
|
|
20231127,094600,172429050,2570,2570,2570,2560,1742
|
|
20231127,094500,167954780,2570,2540,2570,2540,10317
|
|
20231127,094400,141501735,2540,2535,2540,2535,1751
|
|
20231127,094300,137061815,2535,2530,2535,2530,152
|
|
20231127,094200,136676725,2530,2530,2530,2530,326
|
|
20231127,094100,135851945,2530,2530,2540,2530,872
|
|
20231127,094000,133645775,2530,2530,2530,2530,2
|
|
20231127,093900,133640715,2550,2555,2555,2510,9380
|
|
20231127,093800,109888855,2555,2560,2560,2555,35
|
|
20231127,093700,109799425,2560,2550,2560,2550,3
|
|
20231127,093600,109791755,2550,2565,2565,2550,5700
|
|
20231127,093500,95209750,2570,2565,2570,2565,723
|
|
20231127,093400,93355240,2565,2565,2565,2565,232
|
|
20231127,093300,92760160,2565,2565,2565,2565,620
|
|
20231127,093200,91169860,2570,2565,2570,2565,2110
|
|
20231127,093100,85757665,2560,2565,2565,2560,194
|
|
20231127,093000,85260775,2560,2565,2565,2560,1371
|
|
20231127,092900,81749585,2560,2565,2565,2560,575
|
|
20231127,092800,80275760,2550,2550,2560,2550,4472
|
|
20231127,092700,68847035,2550,2540,2555,2540,5483
|
|
20231127,092600,54888155,2540,2535,2540,2535,423
|
|
20231127,092500,53815735,2540,2535,2540,2535,6
|
|
20231127,092400,53800520,2535,2540,2540,2535,18
|
|
20231127,092300,53754840,2540,2540,2540,2540,89
|
|
20231127,092200,53528780,2545,2535,2545,2535,845
|
|
20231127,092100,51386695,2535,2535,2540,2535,206
|
|
20231127,092000,50864380,2540,2535,2540,2530,2546
|
|
20231127,091900,44404810,2540,2545,2545,2540,159
|
|
20231127,091800,44000945,2540,2540,2540,2540,108
|
|
20231127,091700,43726625,2540,2535,2545,2535,449
|
|
20231127,091600,42585520,2535,2525,2540,2525,1457
|
|
20231127,091500,38894800,2525,2515,2525,2515,238
|
|
20231127,091400,38294470,2515,2515,2515,2510,151
|
|
20231127,091300,37914710,2515,2510,2515,2510,1770
|
|
20231127,091200,33466660,2510,2515,2515,2510,812
|
|
20231127,091100,31428530,2510,2515,2515,2510,378
|
|
20231127,091000,30479040,2515,2510,2515,2510,159
|
|
20231127,090900,30079735,2510,2510,2510,2510,2434
|
|
20231127,090800,23970395,2510,2510,2515,2510,303
|
|
20231127,090700,23208845,2510,2510,2510,2510,170
|
|
20231127,090600,22782145,2510,2510,2510,2505,445
|
|
20231127,090500,21665270,2515,2515,2515,2515,2514
|
|
20231127,090400,15342560,2540,2520,2540,2520,820
|
|
20231127,090300,13276140,2515,2520,2550,2515,2098
|
|
20231127,090200,7992955,2515,2515,2560,2515,504
|
|
20231127,090100,6725175,2515,2515,2515,2515,238
|
|
20231127,090000,6126605,2515,2525,2525,2515,2427
|