636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193300,692192550,2185,2185,2185,2185,10071
|
|
20241127,193200,692192550,2185,2185,2185,2185,0
|
|
20241127,193100,692192550,2185,2185,2185,2185,0
|
|
20241127,193000,692192550,2185,2185,2185,2185,0
|
|
20241127,192900,692192550,2185,2185,2185,2185,0
|
|
20241127,192800,692192550,2185,2185,2185,2185,0
|
|
20241127,192700,692192550,2185,2185,2185,2185,0
|
|
20241127,192600,692192550,2185,2185,2185,2185,0
|
|
20241127,192500,692192550,2185,2185,2185,2185,0
|
|
20241127,192400,692192550,2185,2185,2185,2185,0
|
|
20241127,192300,692192550,2185,2185,2185,2185,0
|
|
20241127,192200,692192550,2185,2185,2185,2185,0
|
|
20241127,192100,692192550,2185,2185,2185,2185,0
|
|
20241127,192000,692192550,2185,2185,2185,2185,0
|
|
20241127,191900,692192550,2185,2185,2185,2185,0
|
|
20241127,191800,692192550,2185,2185,2185,2185,0
|
|
20241127,191700,692192550,2185,2185,2185,2185,0
|
|
20241127,191600,692192550,2185,2185,2185,2185,0
|
|
20241127,191500,692192550,2185,2185,2185,2185,0
|
|
20241127,191400,692192550,2185,2185,2185,2185,0
|
|
20241127,191300,692192550,2185,2185,2185,2185,0
|
|
20241127,191200,692192550,2185,2185,2185,2185,0
|
|
20241127,191100,692192550,2185,2185,2185,2185,0
|
|
20241127,191000,692192550,2185,2185,2185,2185,0
|
|
20241127,190900,692192550,2185,2185,2185,2185,0
|
|
20241127,190800,692192550,2185,2185,2185,2185,0
|
|
20241127,190700,692192550,2185,2185,2185,2185,0
|
|
20241127,190600,692192550,2185,2185,2185,2185,0
|
|
20241127,190500,692192550,2185,2185,2185,2185,0
|
|
20241127,190400,692192550,2185,2185,2185,2185,0
|
|
20241127,190300,692192550,2185,2185,2185,2185,10071
|
|
20241127,190200,692192550,2185,2185,2185,2185,0
|
|
20241127,190100,692192550,2185,2185,2185,2185,0
|
|
20241127,190000,692192550,2185,2185,2185,2185,0
|
|
20241127,185900,692192550,2185,2185,2185,2185,0
|
|
20241127,185800,692192550,2185,2185,2185,2185,0
|
|
20241127,185700,692192550,2185,2185,2185,2185,0
|
|
20241127,185600,692192550,2185,2185,2185,2185,0
|
|
20241127,185500,692192550,2185,2185,2185,2185,0
|
|
20241127,185400,692192550,2185,2185,2185,2185,0
|
|
20241127,185300,692192550,2185,2185,2185,2185,0
|
|
20241127,185200,692192550,2185,2185,2185,2185,0
|
|
20241127,185100,692192550,2185,2185,2185,2185,0
|
|
20241127,185000,692192550,2185,2185,2185,2185,0
|
|
20241127,184900,692192550,2185,2185,2185,2185,0
|
|
20241127,184800,692192550,2185,2185,2185,2185,0
|
|
20241127,184700,692192550,2185,2185,2185,2185,0
|
|
20241127,184600,692192550,2185,2185,2185,2185,0
|
|
20241127,184500,692192550,2185,2185,2185,2185,0
|
|
20241127,184400,692192550,2185,2185,2185,2185,0
|
|
20241127,184300,692192550,2185,2185,2185,2185,0
|
|
20241127,184200,692192550,2185,2185,2185,2185,0
|
|
20241127,184100,692192550,2185,2185,2185,2185,0
|
|
20241127,184000,692192550,2185,2185,2185,2185,0
|
|
20241127,183900,692192550,2185,2185,2185,2185,0
|
|
20241127,183800,692192550,2185,2185,2185,2185,0
|
|
20241127,183700,692192550,2185,2185,2185,2185,0
|
|
20241127,183600,692192550,2185,2185,2185,2185,0
|
|
20241127,183500,692192550,2185,2185,2185,2185,0
|
|
20241127,183400,692192550,2185,2185,2185,2185,0
|
|
20241127,183300,692192550,2185,2185,2185,2185,10071
|
|
20241127,183200,692192550,2185,2185,2185,2185,0
|
|
20241127,183100,692192550,2185,2185,2185,2185,0
|
|
20241127,183000,692192550,2185,2185,2185,2185,0
|
|
20241127,182900,692192550,2185,2185,2185,2185,0
|
|
20241127,182800,692192550,2185,2185,2185,2185,0
|
|
20241127,182700,692192550,2185,2185,2185,2185,0
|
|
20241127,182600,692192550,2185,2185,2185,2185,0
|
|
20241127,182500,692192550,2185,2185,2185,2185,0
|
|
20241127,182400,692192550,2185,2185,2185,2185,0
|
|
20241127,182300,692192550,2185,2185,2185,2185,0
|
|
20241127,182200,692192550,2185,2185,2185,2185,0
|
|
20241127,182100,692192550,2185,2185,2185,2185,0
|
|
20241127,182000,692192550,2185,2185,2185,2185,0
|
|
20241127,181900,692192550,2185,2185,2185,2185,0
|
|
20241127,181800,692192550,2185,2185,2185,2185,0
|
|
20241127,181700,692192550,2185,2185,2185,2185,0
|
|
20241127,181600,692192550,2185,2185,2185,2185,0
|
|
20241127,181500,692192550,2185,2185,2185,2185,0
|
|
20241127,181400,692192550,2185,2185,2185,2185,0
|
|
20241127,181300,692192550,2185,2185,2185,2185,0
|
|
20241127,181200,692192550,2185,2185,2185,2185,0
|
|
20241127,181100,692192550,2185,2185,2185,2185,0
|
|
20241127,181000,692192550,2185,2185,2185,2185,0
|
|
20241127,180900,692192550,2185,2185,2185,2185,0
|
|
20241127,180800,692192550,2185,2185,2185,2185,0
|
|
20241127,180700,692192550,2185,2185,2185,2185,0
|
|
20241127,180600,692192550,2185,2185,2185,2185,0
|
|
20241127,180500,692192550,2185,2185,2185,2185,0
|
|
20241127,180400,692192550,2185,2185,2185,2185,0
|
|
20241127,180300,692192550,2185,2185,2185,2185,10071
|
|
20241127,180200,692192550,2185,2185,2185,2185,0
|
|
20241127,180100,692192550,2185,2185,2185,2185,0
|
|
20241127,180000,692192550,2185,2185,2185,2185,0
|
|
20241127,175900,692192550,2185,2185,2185,2185,0
|
|
20241127,175800,692192550,2185,2185,2185,2185,0
|
|
20241127,175700,692192550,2185,2185,2185,2185,0
|
|
20241127,175600,692192550,2185,2185,2185,2185,0
|
|
20241127,175500,692192550,2185,2185,2185,2185,0
|
|
20241127,175400,692192550,2185,2185,2185,2185,0
|
|
20241127,175300,692192550,2185,2185,2185,2185,0
|
|
20241127,175200,692192550,2185,2185,2185,2185,0
|
|
20241127,175100,692192550,2185,2185,2185,2185,0
|
|
20241127,175000,692192550,2185,2185,2185,2185,0
|
|
20241127,174900,692192550,2185,2185,2185,2185,0
|
|
20241127,174800,692192550,2185,2185,2185,2185,0
|
|
20241127,174700,692192550,2185,2185,2185,2185,0
|
|
20241127,174600,692192550,2185,2185,2185,2185,0
|
|
20241127,174500,692192550,2185,2185,2185,2185,0
|
|
20241127,174400,692192550,2185,2185,2185,2185,0
|
|
20241127,174300,692192550,2185,2185,2185,2185,0
|
|
20241127,174200,692192550,2185,2185,2185,2185,0
|
|
20241127,174100,692192550,2185,2185,2185,2185,0
|
|
20241127,174000,692192550,2185,2185,2185,2185,0
|
|
20241127,173900,692192550,2185,2185,2185,2185,0
|
|
20241127,173800,692192550,2185,2185,2185,2185,0
|
|
20241127,173700,692192550,2185,2185,2185,2185,0
|
|
20241127,173600,692192550,2185,2185,2185,2185,0
|
|
20241127,173500,692192550,2185,2185,2185,2185,0
|
|
20241127,173400,692192550,2185,2185,2185,2185,0
|
|
20241127,173300,692192550,2185,2185,2185,2185,10071
|
|
20241127,173200,692192550,2185,2185,2185,2185,0
|
|
20241127,173100,692192550,2185,2185,2185,2185,0
|
|
20241127,173000,692192550,2185,2185,2185,2185,0
|
|
20241127,172900,692192550,2185,2185,2185,2185,0
|
|
20241127,172800,692192550,2185,2185,2185,2185,0
|
|
20241127,172700,692192550,2185,2185,2185,2185,0
|
|
20241127,172600,692192550,2185,2185,2185,2185,0
|
|
20241127,172500,692192550,2185,2185,2185,2185,0
|
|
20241127,172400,692192550,2185,2185,2185,2185,0
|
|
20241127,172300,692192550,2185,2185,2185,2185,0
|
|
20241127,172200,692192550,2185,2185,2185,2185,0
|
|
20241127,172100,692192550,2185,2185,2185,2185,0
|
|
20241127,172000,692192550,2185,2185,2185,2185,0
|
|
20241127,171900,692192550,2185,2185,2185,2185,0
|
|
20241127,171800,692192550,2185,2185,2185,2185,0
|
|
20241127,171700,692192550,2185,2185,2185,2185,0
|
|
20241127,171600,692192550,2185,2185,2185,2185,0
|
|
20241127,171500,692192550,2185,2185,2185,2185,0
|
|
20241127,171400,692192550,2185,2185,2185,2185,0
|
|
20241127,171300,692192550,2185,2185,2185,2185,0
|
|
20241127,171200,692192550,2185,2185,2185,2185,0
|
|
20241127,171100,692192550,2185,2185,2185,2185,0
|
|
20241127,171000,692192550,2185,2185,2185,2185,0
|
|
20241127,170900,692192550,2185,2185,2185,2185,0
|
|
20241127,170800,692192550,2185,2185,2185,2185,0
|
|
20241127,170700,692192550,2185,2185,2185,2185,0
|
|
20241127,170600,692192550,2185,2185,2185,2185,0
|
|
20241127,170500,692192550,2185,2185,2185,2185,0
|
|
20241127,170400,692192550,2185,2185,2185,2185,0
|
|
20241127,170300,692192550,2185,2185,2185,2185,10071
|
|
20241127,170200,692192550,2185,2185,2185,2185,0
|
|
20241127,170100,692192550,2185,2185,2185,2185,0
|
|
20241127,170000,692192550,2185,2185,2185,2185,0
|
|
20241127,165900,692192550,2185,2185,2185,2185,0
|
|
20241127,165800,692192550,2185,2185,2185,2185,0
|
|
20241127,165700,692192550,2185,2185,2185,2185,0
|
|
20241127,165600,692192550,2185,2185,2185,2185,0
|
|
20241127,165500,692192550,2185,2185,2185,2185,0
|
|
20241127,165400,692192550,2185,2185,2185,2185,0
|
|
20241127,165300,692192550,2185,2185,2185,2185,0
|
|
20241127,165200,692192550,2185,2185,2185,2185,0
|
|
20241127,165100,692192550,2185,2185,2185,2185,0
|
|
20241127,165000,692192550,2185,2185,2185,2185,0
|
|
20241127,164900,692192550,2185,2185,2185,2185,0
|
|
20241127,164800,692192550,2185,2185,2185,2185,0
|
|
20241127,164700,692192550,2185,2185,2185,2185,0
|
|
20241127,164600,692192550,2185,2185,2185,2185,0
|
|
20241127,164500,692192550,2185,2185,2185,2185,0
|
|
20241127,164400,692192550,2185,2185,2185,2185,0
|
|
20241127,164300,692192550,2185,2185,2185,2185,0
|
|
20241127,164200,692192550,2185,2185,2185,2185,0
|
|
20241127,164100,692192550,2185,2185,2185,2185,0
|
|
20241127,164000,692192550,2185,2185,2185,2185,0
|
|
20241127,163900,692192550,2185,2185,2185,2185,0
|
|
20241127,163800,692192550,2185,2185,2185,2185,0
|
|
20241127,163700,692192550,2185,2185,2185,2185,0
|
|
20241127,163600,692192550,2185,2185,2185,2185,0
|
|
20241127,163500,692192550,2185,2185,2185,2185,0
|
|
20241127,163400,692192550,2185,2185,2185,2185,0
|
|
20241127,163300,692192550,2185,2185,2185,2185,10071
|
|
20241127,163200,692192550,2185,2185,2185,2185,0
|
|
20241127,163100,692192550,2185,2185,2185,2185,0
|
|
20241127,163000,692192550,2185,2185,2185,2185,0
|
|
20241127,162900,692192550,2185,2185,2185,2185,0
|
|
20241127,162800,692192550,2185,2185,2185,2185,0
|
|
20241127,162700,692192550,2185,2185,2185,2185,0
|
|
20241127,162600,692192550,2185,2185,2185,2185,0
|
|
20241127,162500,692192550,2185,2185,2185,2185,0
|
|
20241127,162400,692192550,2185,2185,2185,2185,0
|
|
20241127,162300,692192550,2185,2185,2185,2185,0
|
|
20241127,162200,692192550,2185,2185,2185,2185,0
|
|
20241127,162100,692192550,2185,2185,2185,2185,0
|
|
20241127,162000,692192550,2185,2185,2185,2185,0
|
|
20241127,161900,692192550,2185,2185,2185,2185,0
|
|
20241127,161800,692192550,2185,2185,2185,2185,0
|
|
20241127,161700,692192550,2185,2185,2185,2185,0
|
|
20241127,161600,692192550,2185,2185,2185,2185,0
|
|
20241127,161500,692192550,2185,2185,2185,2185,0
|
|
20241127,161400,692192550,2185,2185,2185,2185,0
|
|
20241127,161300,692192550,2185,2185,2185,2185,0
|
|
20241127,161200,692192550,2185,2185,2185,2185,0
|
|
20241127,161100,692192550,2185,2185,2185,2185,0
|
|
20241127,161000,692192550,2185,2185,2185,2185,0
|
|
20241127,160900,692192550,2185,2185,2185,2185,0
|
|
20241127,160800,692192550,2185,2185,2185,2185,0
|
|
20241127,160700,692192550,2185,2185,2185,2185,0
|
|
20241127,160600,692192550,2185,2185,2185,2185,0
|
|
20241127,160500,692192550,2185,2185,2185,2185,0
|
|
20241127,160400,692192550,2185,2185,2185,2185,0
|
|
20241127,160300,692192550,2185,2185,2185,2185,10071
|
|
20241127,160200,692192550,2185,2185,2185,2185,0
|
|
20241127,160100,692192550,2185,2185,2185,2185,0
|
|
20241127,160000,692192550,2185,2185,2185,2185,0
|
|
20241127,155900,692192550,2185,2185,2185,2185,0
|
|
20241127,155800,692192550,2185,2185,2185,2185,0
|
|
20241127,155700,692192550,2185,2185,2185,2185,0
|
|
20241127,155600,692192550,2185,2185,2185,2185,0
|
|
20241127,155500,692192550,2185,2185,2185,2185,0
|
|
20241127,155400,692192550,2185,2185,2185,2185,0
|
|
20241127,155300,692192550,2185,2185,2185,2185,0
|
|
20241127,155200,692192550,2185,2185,2185,2185,0
|
|
20241127,155100,692192550,2185,2185,2185,2185,0
|
|
20241127,155000,692192550,2185,2185,2185,2185,0
|
|
20241127,154900,692192550,2185,2185,2185,2185,0
|
|
20241127,154800,692192550,2185,2185,2185,2185,0
|
|
20241127,154700,692192550,2185,2185,2185,2185,0
|
|
20241127,154600,692192550,2185,2185,2185,2185,0
|
|
20241127,154500,692192550,2185,2185,2185,2185,0
|
|
20241127,154400,692192550,2185,2185,2185,2185,0
|
|
20241127,154300,692192550,2185,2185,2185,2185,0
|
|
20241127,154200,692192550,2185,2185,2185,2185,0
|
|
20241127,154100,692192550,2185,2185,2185,2185,0
|
|
20241127,154000,692192550,2185,2185,2185,2185,0
|
|
20241127,153900,692192550,2185,2185,2185,2185,0
|
|
20241127,153800,692192550,2185,2185,2185,2185,0
|
|
20241127,153700,692192550,2185,2185,2185,2185,0
|
|
20241127,153600,692192550,2185,2185,2185,2185,0
|
|
20241127,153500,692192550,2185,2185,2185,2185,0
|
|
20241127,153400,692192550,2185,2185,2185,2185,0
|
|
20241127,153300,692192550,2185,2185,2185,2185,10071
|
|
20241127,153200,692192550,2185,2185,2185,2185,0
|
|
20241127,153100,692192550,2185,2185,2185,2185,0
|
|
20241127,153000,692192550,2185,2185,2185,2185,10071
|
|
20241127,152900,670187415,2190,2190,2190,2190,0
|
|
20241127,152800,670187415,2190,2190,2190,2190,0
|
|
20241127,152700,670187415,2190,2190,2190,2190,0
|
|
20241127,152600,670187415,2190,2190,2190,2190,0
|
|
20241127,152500,670187415,2190,2190,2190,2190,0
|
|
20241127,152400,670187415,2190,2190,2190,2190,0
|
|
20241127,152300,670187415,2190,2190,2190,2190,0
|
|
20241127,152200,670187415,2190,2190,2190,2190,0
|
|
20241127,152100,670187415,2190,2190,2190,2190,0
|
|
20241127,152000,670187415,2190,2190,2190,2190,0
|
|
20241127,151900,670187415,2190,2185,2190,2180,3405
|
|
20241127,151800,662756170,2185,2185,2190,2185,538
|
|
20241127,151700,661580325,2185,2190,2190,2185,373
|
|
20241127,151600,660765020,2190,2185,2190,2185,1883
|
|
20241127,151500,656645080,2185,2185,2185,2185,721
|
|
20241127,151400,655069695,2190,2185,2190,2185,1246
|
|
20241127,151300,652341480,2190,2190,2190,2190,462
|
|
20241127,151200,651329700,2190,2190,2190,2190,600
|
|
20241127,151100,650015700,2190,2190,2190,2185,61
|
|
20241127,151000,649882140,2190,2185,2190,2185,14
|
|
20241127,150900,649851500,2190,2190,2190,2190,0
|
|
20241127,150800,649851500,2190,2190,2190,2190,50
|
|
20241127,150700,649742000,2185,2185,2185,2185,20
|
|
20241127,150600,649698300,2185,2185,2185,2185,2679
|
|
20241127,150500,643844685,2185,2190,2190,2185,1146
|
|
20241127,150400,641339950,2190,2190,2190,2190,100
|
|
20241127,150300,641120950,2190,2190,2190,2190,336
|
|
20241127,150200,640385110,2190,2190,2190,2190,2135
|
|
20241127,150100,635709460,2185,2190,2190,2185,1089
|
|
20241127,150000,633324765,2190,2190,2190,2185,773
|
|
20241127,145900,631632615,2190,2190,2190,2190,2188
|
|
20241127,145800,626840895,2185,2185,2185,2185,0
|
|
20241127,145700,626840895,2185,2185,2185,2185,20
|
|
20241127,145600,626797195,2185,2185,2185,2185,440
|
|
20241127,145500,625835795,2185,2185,2185,2185,0
|
|
20241127,145400,625835795,2185,2185,2185,2185,64
|
|
20241127,145300,625695955,2190,2190,2190,2190,1028
|
|
20241127,145200,623444635,2190,2190,2190,2190,0
|
|
20241127,145100,623444635,2190,2180,2190,2180,997
|
|
20241127,145000,621267010,2185,2180,2185,2180,4798
|
|
20241127,144900,610807360,2180,2180,2180,2180,0
|
|
20241127,144800,610807360,2180,2180,2180,2180,0
|
|
20241127,144700,610807360,2180,2180,2180,2180,40
|
|
20241127,144600,610720160,2180,2180,2180,2180,0
|
|
20241127,144500,610720160,2180,2185,2185,2180,1023
|
|
20241127,144400,608486010,2195,2185,2195,2185,1001
|
|
20241127,144300,606298815,2185,2185,2185,2185,0
|
|
20241127,144200,606298815,2185,2185,2185,2185,1
|
|
20241127,144100,606296630,2195,2185,2195,2185,5
|
|
20241127,144000,606285695,2195,2195,2195,2195,12
|
|
20241127,143900,606259355,2195,2195,2195,2195,0
|
|
20241127,143800,606259355,2195,2195,2195,2195,41
|
|
20241127,143700,606169360,2195,2195,2195,2195,273
|
|
20241127,143600,605570125,2195,2195,2195,2195,1
|
|
20241127,143500,605567930,2195,2195,2195,2195,0
|
|
20241127,143400,605567930,2195,2195,2195,2195,1200
|
|
20241127,143300,602933930,2195,2190,2195,2190,91
|
|
20241127,143200,602734635,2185,2185,2185,2185,0
|
|
20241127,143100,602734635,2185,2185,2185,2185,0
|
|
20241127,143000,602734635,2185,2185,2185,2185,50
|
|
20241127,142900,602625385,2185,2185,2185,2185,3885
|
|
20241127,142800,594136660,2190,2190,2190,2190,356
|
|
20241127,142700,593357020,2190,2190,2190,2190,0
|
|
20241127,142600,593357020,2190,2190,2190,2190,0
|
|
20241127,142500,593357020,2190,2190,2190,2190,0
|
|
20241127,142400,593357020,2190,2190,2190,2190,151
|
|
20241127,142300,593026330,2190,2190,2190,2190,0
|
|
20241127,142200,593026330,2190,2190,2190,2190,0
|
|
20241127,142100,593026330,2190,2195,2195,2190,477
|
|
20241127,142000,591981290,2195,2195,2195,2195,0
|
|
20241127,141900,591981290,2195,2195,2195,2195,1
|
|
20241127,141800,591979095,2190,2190,2190,2190,100
|
|
20241127,141700,591760095,2190,2195,2195,2190,502
|
|
20241127,141600,590660400,2190,2195,2195,2190,352
|
|
20241127,141500,589887795,2200,2200,2200,2200,403
|
|
20241127,141400,589001195,2200,2200,2200,2200,0
|
|
20241127,141300,589001195,2200,2200,2200,2200,0
|
|
20241127,141200,589001195,2200,2200,2200,2200,0
|
|
20241127,141100,589001195,2200,2200,2200,2200,352
|
|
20241127,141000,588226795,2200,2200,2200,2200,0
|
|
20241127,140900,588226795,2200,2200,2200,2200,51
|
|
20241127,140800,588114595,2200,2195,2200,2195,80
|
|
20241127,140700,587938990,2195,2195,2195,2195,1
|
|
20241127,140600,587936795,2195,2195,2195,2195,1
|
|
20241127,140500,587934600,2190,2190,2190,2190,200
|
|
20241127,140400,587496600,2200,2200,2200,2200,0
|
|
20241127,140300,587496600,2200,2200,2200,2200,0
|
|
20241127,140200,587496600,2200,2200,2200,2200,0
|
|
20241127,140100,587496600,2200,2200,2200,2200,0
|
|
20241127,140000,587496600,2200,2195,2200,2195,250
|
|
20241127,135900,586946655,2195,2195,2195,2195,234
|
|
20241127,135800,586433025,2195,2195,2195,2195,0
|
|
20241127,135700,586433025,2195,2195,2195,2195,490
|
|
20241127,135600,585357475,2185,2185,2185,2185,0
|
|
20241127,135500,585357475,2185,2185,2185,2185,500
|
|
20241127,135400,584264975,2195,2195,2195,2180,9164
|
|
20241127,135300,564243765,2200,2200,2200,2200,0
|
|
20241127,135200,564243765,2200,2195,2200,2195,2
|
|
20241127,135100,564239370,2205,2205,2205,2205,0
|
|
20241127,135000,564239370,2205,2205,2205,2205,0
|
|
20241127,134900,564239370,2205,2205,2205,2205,0
|
|
20241127,134800,564239370,2205,2205,2205,2205,3
|
|
20241127,134700,564232755,2205,2205,2205,2205,1000
|
|
20241127,134600,562027755,2205,2195,2205,2195,555
|
|
20241127,134500,560808150,2205,2205,2205,2205,0
|
|
20241127,134400,560808150,2205,2195,2205,2195,302
|
|
20241127,134300,560143875,2200,2200,2200,2200,0
|
|
20241127,134200,560143875,2200,2200,2200,2200,1
|
|
20241127,134100,560141675,2200,2200,2200,2200,0
|
|
20241127,134000,560141675,2200,2200,2200,2200,0
|
|
20241127,133900,560141675,2200,2200,2200,2200,1
|
|
20241127,133800,560139475,2200,2200,2200,2200,0
|
|
20241127,133700,560139475,2200,2195,2200,2195,2273
|
|
20241127,133600,555139125,2195,2195,2195,2195,1
|
|
20241127,133500,555136930,2195,2195,2195,2195,124
|
|
20241127,133400,554864750,2200,2200,2200,2200,0
|
|
20241127,133300,554864750,2200,2195,2200,2195,757
|
|
20241127,133200,553200850,2200,2200,2200,2200,1
|
|
20241127,133100,553198650,2200,2195,2200,2195,504
|
|
20241127,133000,552089865,2195,2200,2200,2195,305
|
|
20241127,132900,551419140,2200,2200,2200,2200,227
|
|
20241127,132800,550919740,2200,2200,2200,2200,0
|
|
20241127,132700,550919740,2200,2200,2200,2200,0
|
|
20241127,132600,550919740,2200,2200,2200,2200,0
|
|
20241127,132500,550919740,2200,2200,2200,2200,0
|
|
20241127,132400,550919740,2200,2195,2200,2195,154
|
|
20241127,132300,550581705,2195,2195,2195,2195,0
|
|
20241127,132200,550581705,2195,2195,2195,2195,1
|
|
20241127,132100,550579510,2190,2195,2195,2190,1585
|
|
20241127,132000,547103005,2200,2200,2200,2200,0
|
|
20241127,131900,547103005,2200,2200,2200,2200,30
|
|
20241127,131800,547037005,2200,2200,2200,2200,4
|
|
20241127,131700,547028205,2200,2200,2200,2200,0
|
|
20241127,131600,547028205,2200,2200,2200,2200,0
|
|
20241127,131500,547028205,2200,2200,2200,2200,0
|
|
20241127,131400,547028205,2200,2200,2200,2200,0
|
|
20241127,131300,547028205,2200,2200,2200,2200,0
|
|
20241127,131200,547028205,2200,2200,2200,2200,0
|
|
20241127,131100,547028205,2200,2195,2200,2195,501
|
|
20241127,131000,545928505,2205,2205,2205,2205,0
|
|
20241127,130900,545928505,2205,2205,2205,2205,0
|
|
20241127,130800,545928505,2205,2205,2205,2205,0
|
|
20241127,130700,545928505,2205,2205,2205,2205,0
|
|
20241127,130600,545928505,2205,2205,2205,2205,0
|
|
20241127,130500,545928505,2205,2205,2205,2205,0
|
|
20241127,130400,545928505,2205,2205,2205,2205,0
|
|
20241127,130300,545928505,2205,2190,2205,2190,2999
|
|
20241127,130200,539360680,2205,2205,2205,2205,720
|
|
20241127,130100,537773080,2205,2205,2205,2205,2
|
|
20241127,130000,537768670,2205,2205,2205,2205,0
|
|
20241127,125900,537768670,2205,2205,2205,2205,0
|
|
20241127,125800,537768670,2205,2205,2205,2200,72
|
|
20241127,125700,537609920,2205,2205,2205,2205,46
|
|
20241127,125600,537508490,2205,2200,2205,2190,2011
|
|
20241127,125500,533084370,2200,2200,2200,2200,304
|
|
20241127,125400,532415570,2200,2200,2200,2185,6
|
|
20241127,125300,532402415,2185,2195,2200,2185,1652
|
|
20241127,125200,528783915,2195,2195,2195,2195,1
|
|
20241127,125100,528781720,2190,2190,2190,2190,50
|
|
20241127,125000,528672220,2200,2200,2200,2200,0
|
|
20241127,124900,528672220,2200,2200,2200,2200,1
|
|
20241127,124800,528670020,2195,2195,2195,2195,711
|
|
20241127,124700,527109375,2190,2195,2195,2190,932
|
|
20241127,124600,525068290,2190,2190,2190,2190,446
|
|
20241127,124500,524091550,2200,2200,2200,2200,0
|
|
20241127,124400,524091550,2200,2200,2200,2200,0
|
|
20241127,124300,524091550,2200,2200,2200,2200,1
|
|
20241127,124200,524089350,2195,2195,2195,2195,0
|
|
20241127,124100,524089350,2195,2195,2195,2195,221
|
|
20241127,124000,523604255,2185,2185,2185,2185,0
|
|
20241127,123900,523604255,2185,2185,2185,2185,0
|
|
20241127,123800,523604255,2185,2185,2185,2185,1
|
|
20241127,123700,523602070,2195,2195,2195,2195,0
|
|
20241127,123600,523602070,2195,2195,2195,2195,1
|
|
20241127,123500,523599875,2190,2190,2190,2190,2000
|
|
20241127,123400,519219875,2190,2190,2190,2190,1510
|
|
20241127,123300,515912975,2200,2200,2200,2200,1
|
|
20241127,123200,515910775,2190,2195,2200,2190,475
|
|
20241127,123100,514869180,2200,2200,2200,2200,6
|
|
20241127,123000,514855980,2200,2200,2200,2200,100
|
|
20241127,122900,514635980,2200,2190,2200,2190,2371
|
|
20241127,122800,509441230,2200,2200,2200,2200,103
|
|
20241127,122700,509214630,2200,2200,2200,2200,0
|
|
20241127,122600,509214630,2200,2200,2200,2200,1
|
|
20241127,122500,509212430,2195,2195,2195,2195,0
|
|
20241127,122400,509212430,2195,2195,2195,2195,2856
|
|
20241127,122300,502943510,2200,2200,2200,2200,7
|
|
20241127,122200,502928110,2200,2200,2200,2200,54
|
|
20241127,122100,502809310,2200,2200,2200,2200,8
|
|
20241127,122000,502791710,2200,2200,2200,2200,22
|
|
20241127,121900,502743310,2195,2195,2195,2195,4
|
|
20241127,121800,502734530,2200,2200,2200,2200,51
|
|
20241127,121700,502622330,2195,2195,2195,2195,51
|
|
20241127,121600,502510385,2200,2200,2200,2200,0
|
|
20241127,121500,502510385,2200,2200,2200,2200,1
|
|
20241127,121400,502508185,2190,2190,2190,2190,0
|
|
20241127,121300,502508185,2190,2195,2200,2190,4309
|
|
20241127,121200,493056485,2200,2200,2200,2200,7
|
|
20241127,121100,493041085,2205,2200,2205,2200,123
|
|
20241127,121000,492770480,2205,2205,2205,2205,0
|
|
20241127,120900,492770480,2205,2205,2205,2205,0
|
|
20241127,120800,492770480,2205,2205,2205,2205,0
|
|
20241127,120700,492770480,2205,2205,2205,2205,0
|
|
20241127,120600,492770480,2205,2205,2205,2205,0
|
|
20241127,120500,492770480,2205,2205,2205,2205,0
|
|
20241127,120400,492770480,2205,2205,2205,2205,0
|
|
20241127,120300,492770480,2205,2205,2205,2205,0
|
|
20241127,120200,492770480,2205,2205,2205,2205,0
|
|
20241127,120100,492770480,2205,2205,2205,2205,0
|
|
20241127,120000,492770480,2205,2205,2205,2205,1
|
|
20241127,115900,492768275,2200,2200,2200,2200,0
|
|
20241127,115800,492768275,2200,2200,2200,2200,33
|
|
20241127,115700,492695675,2205,2205,2205,2205,0
|
|
20241127,115600,492695675,2205,2205,2205,2205,1
|
|
20241127,115500,492693470,2200,2200,2200,2200,37
|
|
20241127,115400,492612070,2205,2205,2205,2205,1
|
|
20241127,115300,492609865,2205,2205,2205,2205,1
|
|
20241127,115200,492607660,2200,2200,2200,2200,30
|
|
20241127,115100,492541660,2205,2205,2205,2205,0
|
|
20241127,115000,492541660,2205,2205,2205,2205,1
|
|
20241127,114900,492539455,2190,2190,2190,2190,1
|
|
20241127,114800,492537265,2200,2200,2200,2200,47
|
|
20241127,114700,492433865,2205,2205,2205,2205,46
|
|
20241127,114600,492332435,2195,2200,2200,2195,2700
|
|
20241127,114500,486402155,2205,2205,2205,2205,0
|
|
20241127,114400,486402155,2205,2205,2205,2205,0
|
|
20241127,114300,486402155,2205,2205,2205,2205,0
|
|
20241127,114200,486402155,2205,2200,2205,2200,266
|
|
20241127,114100,485816805,2205,2205,2205,2205,0
|
|
20241127,114000,485816805,2205,2205,2205,2205,0
|
|
20241127,113900,485816805,2205,2205,2205,2205,0
|
|
20241127,113800,485816805,2205,2200,2205,2195,4452
|
|
20241127,113700,476029690,2215,2215,2215,2215,0
|
|
20241127,113600,476029690,2215,2215,2215,2215,1
|
|
20241127,113500,476027475,2200,2200,2200,2200,2
|
|
20241127,113400,476023075,2215,2205,2215,2205,14
|
|
20241127,113300,475992195,2215,2215,2215,2215,1
|
|
20241127,113200,475989980,2200,2200,2215,2200,51
|
|
20241127,113100,475877765,2215,2215,2215,2215,12
|
|
20241127,113000,475851185,2215,2215,2215,2215,1
|
|
20241127,112900,475848970,2205,2215,2220,2205,8983
|
|
20241127,112800,456019380,2215,2220,2220,2215,601
|
|
20241127,112700,454685660,2220,2220,2220,2220,2
|
|
20241127,112600,454681220,2220,2215,2220,2215,4265
|
|
20241127,112500,445218195,2215,2200,2215,2200,9089
|
|
20241127,112400,425141540,2210,2210,2210,2210,0
|
|
20241127,112300,425141540,2210,2200,2210,2200,468
|
|
20241127,112200,424110430,2210,2210,2210,2210,52
|
|
20241127,112100,423995510,2210,2210,2210,2210,100
|
|
20241127,112000,423774510,2210,2210,2210,2210,0
|
|
20241127,111900,423774510,2210,2200,2210,2200,920
|
|
20241127,111800,421748340,2200,2200,2200,2200,90
|
|
20241127,111700,421550340,2210,2210,2210,2210,3700
|
|
20241127,111600,413373340,2210,2210,2210,2210,1
|
|
20241127,111500,413371130,2210,2210,2210,2210,0
|
|
20241127,111400,413371130,2210,2210,2210,2210,0
|
|
20241127,111300,413371130,2210,2205,2210,2205,414
|
|
20241127,111200,412458250,2205,2205,2205,2205,0
|
|
20241127,111100,412458250,2205,2205,2205,2205,4568
|
|
20241127,111000,402385810,2205,2205,2205,2195,269
|
|
20241127,110900,401792725,2205,2205,2205,2205,0
|
|
20241127,110800,401792725,2205,2205,2205,2205,4
|
|
20241127,110700,401783905,2205,2205,2205,2205,463
|
|
20241127,110600,400762990,2205,2205,2205,2205,1
|
|
20241127,110500,400760785,2200,2200,2200,2200,218
|
|
20241127,110400,400281185,2200,2200,2200,2200,1971
|
|
20241127,110300,395944985,2200,2200,2200,2200,0
|
|
20241127,110200,395944985,2200,2195,2200,2195,302
|
|
20241127,110100,395282060,2200,2200,2200,2200,446
|
|
20241127,110000,394300860,2195,2195,2195,2195,1
|
|
20241127,105900,394298665,2195,2200,2200,2195,213
|
|
20241127,105800,393831125,2195,2205,2205,2195,175
|
|
20241127,105700,393446815,2200,2205,2205,2200,4685
|
|
20241127,105600,383126030,2210,2210,2210,2210,3
|
|
20241127,105500,383119400,2210,2210,2210,2210,2066
|
|
20241127,105400,378553540,2210,2210,2210,2210,1001
|
|
20241127,105300,376341330,2210,2210,2210,2210,0
|
|
20241127,105200,376341330,2210,2210,2210,2210,0
|
|
20241127,105100,376341330,2210,2210,2215,2205,110
|
|
20241127,105000,376098220,2210,2210,2210,2210,3125
|
|
20241127,104900,369191970,2210,2210,2210,2200,2071
|
|
20241127,104800,364635345,2210,2205,2210,2205,3
|
|
20241127,104700,364628725,2210,2205,2210,2200,6022
|
|
20241127,104600,351375195,2205,2205,2205,2205,34
|
|
20241127,104500,351300225,2205,2210,2210,2205,2169
|
|
20241127,104400,346507220,2210,2210,2210,2210,2
|
|
20241127,104300,346502800,2210,2205,2210,2205,1178
|
|
20241127,104200,343905305,2205,2205,2205,2205,744
|
|
20241127,104100,342264785,2205,2200,2205,2200,1982
|
|
20241127,104000,337898020,2195,2195,2195,2195,491
|
|
20241127,103900,336820275,2200,2195,2200,2195,11
|
|
20241127,103800,336796105,2200,2200,2200,2195,1003
|
|
20241127,103700,334594505,2200,2200,2200,2200,1
|
|
20241127,103600,334592305,2195,2195,2195,2195,12
|
|
20241127,103500,334565965,2200,2200,2200,2200,891
|
|
20241127,103400,332605765,2205,2190,2205,2190,137
|
|
20241127,103300,332305720,2200,2200,2200,2200,0
|
|
20241127,103200,332305720,2200,2195,2200,2195,4543
|
|
20241127,103100,322330415,2200,2195,2200,2195,253
|
|
20241127,103000,321775070,2200,2200,2205,2200,948
|
|
20241127,102900,319689465,2200,2200,2200,2200,349
|
|
20241127,102800,318921665,2205,2205,2205,2200,3
|
|
20241127,102700,318915055,2200,2195,2200,2195,703
|
|
20241127,102600,317370005,2200,2200,2200,2200,931
|
|
20241127,102500,315321805,2200,2195,2200,2195,1723
|
|
20241127,102400,311531865,2195,2195,2195,2195,1
|
|
20241127,102300,311529670,2190,2195,2195,2190,1022
|
|
20241127,102200,309288615,2195,2195,2195,2195,713
|
|
20241127,102100,307723580,2200,2200,2200,2200,1
|
|
20241127,102000,307721380,2195,2195,2195,2195,20
|
|
20241127,101900,307677480,2200,2200,2200,2200,0
|
|
20241127,101800,307677480,2200,2200,2200,2200,0
|
|
20241127,101700,307677480,2200,2195,2200,2195,257
|
|
20241127,101600,307112110,2200,2195,2200,2195,66
|
|
20241127,101500,306967235,2200,2200,2200,2200,197
|
|
20241127,101400,306533835,2200,2195,2200,2195,298
|
|
20241127,101300,305878325,2200,2200,2200,2195,107
|
|
20241127,101200,305642955,2200,2200,2200,2200,100
|
|
20241127,101100,305422955,2200,2195,2200,2195,1907
|
|
20241127,101000,301236585,2200,2195,2205,2195,22
|
|
20241127,100900,301188280,2205,2200,2205,2195,1068
|
|
20241127,100800,298838990,2205,2205,2205,2205,0
|
|
20241127,100700,298838990,2205,2195,2205,2195,2207
|
|
20241127,100600,293983595,2195,2195,2195,2195,1300
|
|
20241127,100500,291130095,2195,2195,2195,2185,107
|
|
20241127,100400,290895290,2195,2195,2195,2195,2
|
|
20241127,100300,290890900,2195,2190,2195,2190,987
|
|
20241127,100200,288729355,2185,2185,2185,2185,2394
|
|
20241127,100100,283498465,2190,2190,2190,2185,860
|
|
20241127,100000,281619355,2185,2185,2185,2185,58
|
|
20241127,095900,281492625,2185,2190,2190,2185,167
|
|
20241127,095800,281127705,2190,2190,2190,2190,0
|
|
20241127,095700,281127705,2190,2195,2195,2190,500
|
|
20241127,095600,280032205,2195,2195,2195,2190,352
|
|
20241127,095500,279259570,2195,2190,2195,2190,2746
|
|
20241127,095400,273245825,2190,2190,2190,2190,0
|
|
20241127,095300,273245825,2190,2190,2190,2185,47
|
|
20241127,095200,273143120,2185,2185,2185,2185,32
|
|
20241127,095100,273073200,2185,2185,2185,2185,282
|
|
20241127,095000,272457030,2185,2185,2185,2185,0
|
|
20241127,094900,272457030,2185,2185,2185,2185,609
|
|
20241127,094800,271126365,2185,2175,2185,2175,481
|
|
20241127,094700,270080180,2175,2180,2185,2175,3114
|
|
20241127,094600,263305460,2185,2185,2185,2175,41
|
|
20241127,094500,263216265,2185,2180,2185,2180,213
|
|
20241127,094400,262751920,2180,2180,2180,2180,23
|
|
20241127,094300,262701780,2180,2180,2180,2170,4
|
|
20241127,094200,262693070,2180,2180,2180,2180,9
|
|
20241127,094100,262673450,2180,2180,2185,2165,7271
|
|
20241127,094000,246891705,2175,2190,2190,2175,9
|
|
20241127,093900,246872085,2185,2180,2185,2180,1000
|
|
20241127,093800,244687585,2185,2175,2185,2175,215
|
|
20241127,093700,244219830,2185,2185,2185,2185,10
|
|
20241127,093600,244197980,2180,2185,2185,2180,105
|
|
20241127,093500,243969065,2175,2175,2175,2175,100
|
|
20241127,093400,243751565,2190,2180,2190,2180,1000
|
|
20241127,093300,241571555,2190,2190,2190,2180,1247
|
|
20241127,093200,238853035,2180,2185,2190,2180,2235
|
|
20241127,093100,233978500,2185,2185,2185,2185,10
|
|
20241127,093000,233956650,2185,2185,2185,2185,55
|
|
20241127,092900,233836475,2185,2185,2185,2185,0
|
|
20241127,092800,233836475,2185,2175,2185,2175,157
|
|
20241127,092700,233494060,2175,2180,2190,2175,2622
|
|
20241127,092600,227778280,2185,2185,2185,2185,54
|
|
20241127,092500,227660290,2180,2180,2185,2180,268
|
|
20241127,092400,227075855,2190,2190,2190,2180,1837
|
|
20241127,092300,223070255,2190,2190,2190,2180,1399
|
|
20241127,092200,220019205,2190,2190,2190,2180,480
|
|
20241127,092100,218971155,2190,2190,2190,2190,216
|
|
20241127,092000,218498115,2190,2185,2190,2185,250
|
|
20241127,091900,217951855,2180,2185,2190,2180,572
|
|
20241127,091800,216703345,2190,2185,2190,2185,1840
|
|
20241127,091700,212682640,2185,2190,2195,2185,4144
|
|
20241127,091600,203621390,2185,2195,2195,2185,9809
|
|
20241127,091500,182137035,2200,2195,2200,2195,1091
|
|
20241127,091400,179742285,2195,2195,2195,2195,16
|
|
20241127,091300,179707165,2195,2195,2195,2195,516
|
|
20241127,091200,178574545,2200,2200,2200,2200,257
|
|
20241127,091100,178009145,2200,2200,2210,2195,1025
|
|
20241127,091000,175757245,2210,2195,2210,2195,104
|
|
20241127,090900,175528925,2210,2205,2210,2200,5580
|
|
20241127,090800,163245395,2210,2215,2215,2210,922
|
|
20241127,090700,161206210,2215,2205,2220,2205,13014
|
|
20241127,090600,132376860,2205,2205,2210,2190,7969
|
|
20241127,090500,114863295,2205,2205,2210,2200,4304
|
|
20241127,090400,105374335,2205,2200,2205,2195,16226
|
|
20241127,090300,69680285,2200,2195,2205,2195,4641
|
|
20241127,090200,59469730,2200,2195,2200,2185,3469
|
|
20241127,090100,51865780,2185,2195,2195,2185,4272
|
|
20241127,090000,42491850,2200,2180,2200,2180,19428
|