640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,193700,628012740,2160,2160,2160,2160,5197
|
|
20231127,193600,628012740,2160,2160,2160,2160,0
|
|
20231127,193500,628012740,2160,2160,2160,2160,0
|
|
20231127,193400,628012740,2160,2160,2160,2160,0
|
|
20231127,193300,628012740,2160,2160,2160,2160,0
|
|
20231127,193200,628012740,2160,2160,2160,2160,0
|
|
20231127,193100,628012740,2160,2160,2160,2160,0
|
|
20231127,193000,628012740,2160,2160,2160,2160,0
|
|
20231127,192900,628012740,2160,2160,2160,2160,0
|
|
20231127,192800,628012740,2160,2160,2160,2160,0
|
|
20231127,192700,628012740,2160,2160,2160,2160,0
|
|
20231127,192600,628012740,2160,2160,2160,2160,0
|
|
20231127,192500,628012740,2160,2160,2160,2160,0
|
|
20231127,192400,628012740,2160,2160,2160,2160,0
|
|
20231127,192300,628012740,2160,2160,2160,2160,0
|
|
20231127,192200,628012740,2160,2160,2160,2160,0
|
|
20231127,192100,628012740,2160,2160,2160,2160,0
|
|
20231127,192000,628012740,2160,2160,2160,2160,0
|
|
20231127,191900,628012740,2160,2160,2160,2160,0
|
|
20231127,191800,628012740,2160,2160,2160,2160,0
|
|
20231127,191700,628012740,2160,2160,2160,2160,0
|
|
20231127,191600,628012740,2160,2160,2160,2160,0
|
|
20231127,191500,628012740,2160,2160,2160,2160,0
|
|
20231127,191400,628012740,2160,2160,2160,2160,0
|
|
20231127,191300,628012740,2160,2160,2160,2160,0
|
|
20231127,191200,628012740,2160,2160,2160,2160,0
|
|
20231127,191100,628012740,2160,2160,2160,2160,0
|
|
20231127,191000,628012740,2160,2160,2160,2160,0
|
|
20231127,190900,628012740,2160,2160,2160,2160,0
|
|
20231127,190800,628012740,2160,2160,2160,2160,0
|
|
20231127,190700,628012740,2160,2160,2160,2160,5197
|
|
20231127,190600,628012740,2160,2160,2160,2160,0
|
|
20231127,190500,628012740,2160,2160,2160,2160,0
|
|
20231127,190400,628012740,2160,2160,2160,2160,0
|
|
20231127,190300,628012740,2160,2160,2160,2160,0
|
|
20231127,190200,628012740,2160,2160,2160,2160,0
|
|
20231127,190100,628012740,2160,2160,2160,2160,0
|
|
20231127,190000,628012740,2160,2160,2160,2160,0
|
|
20231127,185900,628012740,2160,2160,2160,2160,0
|
|
20231127,185800,628012740,2160,2160,2160,2160,0
|
|
20231127,185700,628012740,2160,2160,2160,2160,0
|
|
20231127,185600,628012740,2160,2160,2160,2160,0
|
|
20231127,185500,628012740,2160,2160,2160,2160,0
|
|
20231127,185400,628012740,2160,2160,2160,2160,0
|
|
20231127,185300,628012740,2160,2160,2160,2160,0
|
|
20231127,185200,628012740,2160,2160,2160,2160,0
|
|
20231127,185100,628012740,2160,2160,2160,2160,0
|
|
20231127,185000,628012740,2160,2160,2160,2160,0
|
|
20231127,184900,628012740,2160,2160,2160,2160,0
|
|
20231127,184800,628012740,2160,2160,2160,2160,0
|
|
20231127,184700,628012740,2160,2160,2160,2160,0
|
|
20231127,184600,628012740,2160,2160,2160,2160,0
|
|
20231127,184500,628012740,2160,2160,2160,2160,0
|
|
20231127,184400,628012740,2160,2160,2160,2160,0
|
|
20231127,184300,628012740,2160,2160,2160,2160,0
|
|
20231127,184200,628012740,2160,2160,2160,2160,0
|
|
20231127,184100,628012740,2160,2160,2160,2160,0
|
|
20231127,184000,628012740,2160,2160,2160,2160,0
|
|
20231127,183900,628012740,2160,2160,2160,2160,0
|
|
20231127,183800,628012740,2160,2160,2160,2160,0
|
|
20231127,183700,628012740,2160,2160,2160,2160,5197
|
|
20231127,183600,628012740,2160,2160,2160,2160,0
|
|
20231127,183500,628012740,2160,2160,2160,2160,0
|
|
20231127,183400,628012740,2160,2160,2160,2160,0
|
|
20231127,183300,628012740,2160,2160,2160,2160,0
|
|
20231127,183200,628012740,2160,2160,2160,2160,0
|
|
20231127,183100,628012740,2160,2160,2160,2160,0
|
|
20231127,183000,628012740,2160,2160,2160,2160,0
|
|
20231127,182900,628012740,2160,2160,2160,2160,0
|
|
20231127,182800,628012740,2160,2160,2160,2160,0
|
|
20231127,182700,628012740,2160,2160,2160,2160,0
|
|
20231127,182600,628012740,2160,2160,2160,2160,0
|
|
20231127,182500,628012740,2160,2160,2160,2160,0
|
|
20231127,182400,628012740,2160,2160,2160,2160,0
|
|
20231127,182300,628012740,2160,2160,2160,2160,0
|
|
20231127,182200,628012740,2160,2160,2160,2160,0
|
|
20231127,182100,628012740,2160,2160,2160,2160,0
|
|
20231127,182000,628012740,2160,2160,2160,2160,0
|
|
20231127,181900,628012740,2160,2160,2160,2160,0
|
|
20231127,181800,628012740,2160,2160,2160,2160,0
|
|
20231127,181700,628012740,2160,2160,2160,2160,0
|
|
20231127,181600,628012740,2160,2160,2160,2160,0
|
|
20231127,181500,628012740,2160,2160,2160,2160,0
|
|
20231127,181400,628012740,2160,2160,2160,2160,0
|
|
20231127,181300,628012740,2160,2160,2160,2160,0
|
|
20231127,181200,628012740,2160,2160,2160,2160,0
|
|
20231127,181100,628012740,2160,2160,2160,2160,0
|
|
20231127,181000,628012740,2160,2160,2160,2160,0
|
|
20231127,180900,628012740,2160,2160,2160,2160,0
|
|
20231127,180800,628012740,2160,2160,2160,2160,0
|
|
20231127,180700,628012740,2160,2160,2160,2160,5197
|
|
20231127,180600,628012740,2160,2160,2160,2160,0
|
|
20231127,180500,628012740,2160,2160,2160,2160,0
|
|
20231127,180400,628012740,2160,2160,2160,2160,0
|
|
20231127,180300,628012740,2160,2160,2160,2160,0
|
|
20231127,180200,628012740,2160,2160,2160,2160,0
|
|
20231127,180100,628012740,2160,2160,2160,2160,0
|
|
20231127,180000,628012740,2160,2160,2160,2160,0
|
|
20231127,175900,628012740,2160,2160,2160,2160,0
|
|
20231127,175800,628012740,2160,2160,2160,2160,0
|
|
20231127,175700,628012740,2160,2160,2160,2160,0
|
|
20231127,175600,628012740,2160,2160,2160,2160,0
|
|
20231127,175500,628012740,2160,2160,2160,2160,0
|
|
20231127,175400,628012740,2160,2160,2160,2160,0
|
|
20231127,175300,628012740,2160,2160,2160,2160,0
|
|
20231127,175200,628012740,2160,2160,2160,2160,0
|
|
20231127,175100,628012740,2160,2160,2160,2160,0
|
|
20231127,175000,628012740,2160,2160,2160,2160,0
|
|
20231127,174900,628012740,2160,2160,2160,2160,0
|
|
20231127,174800,628012740,2160,2160,2160,2160,0
|
|
20231127,174700,628012740,2160,2160,2160,2160,0
|
|
20231127,174600,628012740,2160,2160,2160,2160,0
|
|
20231127,174500,628012740,2160,2160,2160,2160,0
|
|
20231127,174400,628012740,2160,2160,2160,2160,0
|
|
20231127,174300,628012740,2160,2160,2160,2160,0
|
|
20231127,174200,628012740,2160,2160,2160,2160,0
|
|
20231127,174100,628012740,2160,2160,2160,2160,0
|
|
20231127,174000,628012740,2160,2160,2160,2160,0
|
|
20231127,173900,628012740,2160,2160,2160,2160,0
|
|
20231127,173800,628012740,2160,2160,2160,2160,0
|
|
20231127,173700,628012740,2160,2160,2160,2160,5197
|
|
20231127,173600,628012740,2160,2160,2160,2160,0
|
|
20231127,173500,628012740,2160,2160,2160,2160,0
|
|
20231127,173400,628012740,2160,2160,2160,2160,0
|
|
20231127,173300,628012740,2160,2160,2160,2160,0
|
|
20231127,173200,628012740,2160,2160,2160,2160,0
|
|
20231127,173100,628012740,2160,2160,2160,2160,0
|
|
20231127,173000,628012740,2160,2160,2160,2160,0
|
|
20231127,172900,628012740,2160,2160,2160,2160,0
|
|
20231127,172800,628012740,2160,2160,2160,2160,0
|
|
20231127,172700,628012740,2160,2160,2160,2160,0
|
|
20231127,172600,628012740,2160,2160,2160,2160,0
|
|
20231127,172500,628012740,2160,2160,2160,2160,0
|
|
20231127,172400,628012740,2160,2160,2160,2160,0
|
|
20231127,172300,628012740,2160,2160,2160,2160,0
|
|
20231127,172200,628012740,2160,2160,2160,2160,0
|
|
20231127,172100,628012740,2160,2160,2160,2160,0
|
|
20231127,172000,628012740,2160,2160,2160,2160,0
|
|
20231127,171900,628012740,2160,2160,2160,2160,0
|
|
20231127,171800,628012740,2160,2160,2160,2160,0
|
|
20231127,171700,628012740,2160,2160,2160,2160,0
|
|
20231127,171600,628012740,2160,2160,2160,2160,0
|
|
20231127,171500,628012740,2160,2160,2160,2160,0
|
|
20231127,171400,628012740,2160,2160,2160,2160,0
|
|
20231127,171300,628012740,2160,2160,2160,2160,0
|
|
20231127,171200,628012740,2160,2160,2160,2160,0
|
|
20231127,171100,628012740,2160,2160,2160,2160,0
|
|
20231127,171000,628012740,2160,2160,2160,2160,0
|
|
20231127,170900,628012740,2160,2160,2160,2160,0
|
|
20231127,170800,628012740,2160,2160,2160,2160,0
|
|
20231127,170700,628012740,2160,2160,2160,2160,5197
|
|
20231127,170600,628012740,2160,2160,2160,2160,0
|
|
20231127,170500,628012740,2160,2160,2160,2160,0
|
|
20231127,170400,628012740,2160,2160,2160,2160,0
|
|
20231127,170300,628012740,2160,2160,2160,2160,0
|
|
20231127,170200,628012740,2160,2160,2160,2160,0
|
|
20231127,170100,628012740,2160,2160,2160,2160,0
|
|
20231127,170000,628012740,2160,2160,2160,2160,0
|
|
20231127,165900,628012740,2160,2160,2160,2160,0
|
|
20231127,165800,628012740,2160,2160,2160,2160,0
|
|
20231127,165700,628012740,2160,2160,2160,2160,0
|
|
20231127,165600,628012740,2160,2160,2160,2160,0
|
|
20231127,165500,628012740,2160,2160,2160,2160,0
|
|
20231127,165400,628012740,2160,2160,2160,2160,0
|
|
20231127,165300,628012740,2160,2160,2160,2160,0
|
|
20231127,165200,628012740,2160,2160,2160,2160,0
|
|
20231127,165100,628012740,2160,2160,2160,2160,0
|
|
20231127,165000,628012740,2160,2160,2160,2160,0
|
|
20231127,164900,628012740,2160,2160,2160,2160,0
|
|
20231127,164800,628012740,2160,2160,2160,2160,0
|
|
20231127,164700,628012740,2160,2160,2160,2160,0
|
|
20231127,164600,628012740,2160,2160,2160,2160,0
|
|
20231127,164500,628012740,2160,2160,2160,2160,0
|
|
20231127,164400,628012740,2160,2160,2160,2160,0
|
|
20231127,164300,628012740,2160,2160,2160,2160,0
|
|
20231127,164200,628012740,2160,2160,2160,2160,0
|
|
20231127,164100,628012740,2160,2160,2160,2160,0
|
|
20231127,164000,628012740,2160,2160,2160,2160,0
|
|
20231127,163900,628012740,2160,2160,2160,2160,0
|
|
20231127,163800,628012740,2160,2160,2160,2160,0
|
|
20231127,163700,628012740,2160,2160,2160,2160,5197
|
|
20231127,163600,628012740,2160,2160,2160,2160,0
|
|
20231127,163500,628012740,2160,2160,2160,2160,0
|
|
20231127,163400,628012740,2160,2160,2160,2160,0
|
|
20231127,163300,628012740,2160,2160,2160,2160,0
|
|
20231127,163200,628012740,2160,2160,2160,2160,0
|
|
20231127,163100,628012740,2160,2160,2160,2160,0
|
|
20231127,163000,628012740,2160,2160,2160,2160,0
|
|
20231127,162900,628012740,2160,2160,2160,2160,0
|
|
20231127,162800,628012740,2160,2160,2160,2160,0
|
|
20231127,162700,628012740,2160,2160,2160,2160,0
|
|
20231127,162600,628012740,2160,2160,2160,2160,0
|
|
20231127,162500,628012740,2160,2160,2160,2160,0
|
|
20231127,162400,628012740,2160,2160,2160,2160,0
|
|
20231127,162300,628012740,2160,2160,2160,2160,0
|
|
20231127,162200,628012740,2160,2160,2160,2160,0
|
|
20231127,162100,628012740,2160,2160,2160,2160,0
|
|
20231127,162000,628012740,2160,2160,2160,2160,0
|
|
20231127,161900,628012740,2160,2160,2160,2160,0
|
|
20231127,161800,628012740,2160,2160,2160,2160,0
|
|
20231127,161700,628012740,2160,2160,2160,2160,0
|
|
20231127,161600,628012740,2160,2160,2160,2160,0
|
|
20231127,161500,628012740,2160,2160,2160,2160,0
|
|
20231127,161400,628012740,2160,2160,2160,2160,0
|
|
20231127,161300,628012740,2160,2160,2160,2160,0
|
|
20231127,161200,628012740,2160,2160,2160,2160,0
|
|
20231127,161100,628012740,2160,2160,2160,2160,0
|
|
20231127,161000,628012740,2160,2160,2160,2160,0
|
|
20231127,160900,628012740,2160,2160,2160,2160,0
|
|
20231127,160800,628012740,2160,2160,2160,2160,0
|
|
20231127,160700,628012740,2160,2160,2160,2160,5197
|
|
20231127,160600,628012740,2160,2160,2160,2160,0
|
|
20231127,160500,628012740,2160,2160,2160,2160,0
|
|
20231127,160400,628012740,2160,2160,2160,2160,0
|
|
20231127,160300,628012740,2160,2160,2160,2160,0
|
|
20231127,160200,628012740,2160,2160,2160,2160,0
|
|
20231127,160100,628012740,2160,2160,2160,2160,0
|
|
20231127,160000,628012740,2160,2160,2160,2160,0
|
|
20231127,155900,628012740,2160,2160,2160,2160,0
|
|
20231127,155800,628012740,2160,2160,2160,2160,0
|
|
20231127,155700,628012740,2160,2160,2160,2160,0
|
|
20231127,155600,628012740,2160,2160,2160,2160,0
|
|
20231127,155500,628012740,2160,2160,2160,2160,0
|
|
20231127,155400,628012740,2160,2160,2160,2160,0
|
|
20231127,155300,628012740,2160,2160,2160,2160,0
|
|
20231127,155200,628012740,2160,2160,2160,2160,0
|
|
20231127,155100,628012740,2160,2160,2160,2160,0
|
|
20231127,155000,628012740,2160,2160,2160,2160,0
|
|
20231127,154900,628012740,2160,2160,2160,2160,0
|
|
20231127,154800,628012740,2160,2160,2160,2160,0
|
|
20231127,154700,628012740,2160,2160,2160,2160,0
|
|
20231127,154600,628012740,2160,2160,2160,2160,0
|
|
20231127,154500,628012740,2160,2160,2160,2160,0
|
|
20231127,154400,628012740,2160,2160,2160,2160,0
|
|
20231127,154300,628012740,2160,2160,2160,2160,0
|
|
20231127,154200,628012740,2160,2160,2160,2160,0
|
|
20231127,154100,628012740,2160,2160,2160,2160,0
|
|
20231127,154000,628012740,2160,2160,2160,2160,0
|
|
20231127,153900,628012740,2160,2160,2160,2160,0
|
|
20231127,153800,628012740,2160,2160,2160,2160,0
|
|
20231127,153700,628012740,2160,2160,2160,2160,5197
|
|
20231127,153600,628012740,2160,2160,2160,2160,0
|
|
20231127,153500,628012740,2160,2160,2160,2160,0
|
|
20231127,153400,628012740,2160,2160,2160,2160,0
|
|
20231127,153300,628012740,2160,2160,2160,2160,0
|
|
20231127,153200,628012740,2160,2160,2160,2160,0
|
|
20231127,153100,628012740,2160,2160,2160,2160,0
|
|
20231127,153000,628012740,2160,2160,2160,2160,5197
|
|
20231127,152900,616787220,2175,2175,2175,2175,0
|
|
20231127,152800,616787220,2175,2175,2175,2175,0
|
|
20231127,152700,616787220,2175,2175,2175,2175,0
|
|
20231127,152600,616787220,2175,2175,2175,2175,0
|
|
20231127,152500,616787220,2175,2175,2175,2175,0
|
|
20231127,152400,616787220,2175,2175,2175,2175,0
|
|
20231127,152300,616787220,2175,2175,2175,2175,0
|
|
20231127,152200,616787220,2175,2175,2175,2175,0
|
|
20231127,152100,616787220,2175,2175,2175,2175,0
|
|
20231127,152000,616787220,2175,2175,2175,2175,0
|
|
20231127,151900,616787220,2175,2170,2175,2170,2126
|
|
20231127,151800,612166760,2170,2165,2175,2165,1095
|
|
20231127,151700,609790530,2165,2170,2170,2165,1062
|
|
20231127,151600,607486350,2170,2170,2170,2170,0
|
|
20231127,151500,607486350,2170,2160,2170,2160,22
|
|
20231127,151400,607438815,2155,2160,2160,2155,22213
|
|
20231127,151300,559548060,2160,2160,2175,2160,4284
|
|
20231127,151200,550294570,2160,2160,2175,2160,232
|
|
20231127,151100,549793040,2160,2165,2165,2160,204
|
|
20231127,151000,549351415,2170,2170,2170,2170,382
|
|
20231127,150900,548522475,2170,2170,2170,2170,656
|
|
20231127,150800,547098955,2165,2165,2165,2165,1870
|
|
20231127,150700,543050405,2165,2165,2165,2165,44
|
|
20231127,150600,542955145,2160,2165,2165,2160,1620
|
|
20231127,150500,539447925,2165,2165,2165,2160,4827
|
|
20231127,150400,529015795,2170,2170,2170,2165,5001
|
|
20231127,150300,518188170,2170,2170,2170,2170,167
|
|
20231127,150200,517825780,2170,2170,2170,2165,5128
|
|
20231127,150100,506723020,2170,2170,2170,2170,872
|
|
20231127,150000,504830780,2170,2170,2170,2170,0
|
|
20231127,145900,504830780,2170,2170,2170,2170,2000
|
|
20231127,145800,500490780,2170,2170,2170,2170,2
|
|
20231127,145700,500486440,2170,2170,2170,2170,0
|
|
20231127,145600,500486440,2170,2170,2170,2170,0
|
|
20231127,145500,500486440,2170,2170,2170,2170,100
|
|
20231127,145400,500269440,2170,2170,2170,2170,0
|
|
20231127,145300,500269440,2170,2170,2170,2170,0
|
|
20231127,145200,500269440,2170,2170,2170,2170,452
|
|
20231127,145100,499288600,2175,2175,2175,2175,0
|
|
20231127,145000,499288600,2175,2175,2175,2175,0
|
|
20231127,144900,499288600,2175,2175,2175,2175,0
|
|
20231127,144800,499288600,2175,2170,2175,2170,1114
|
|
20231127,144700,496869150,2170,2170,2170,2170,329
|
|
20231127,144600,496155220,2175,2175,2175,2175,1
|
|
20231127,144500,496153045,2170,2170,2170,2170,0
|
|
20231127,144400,496153045,2170,2170,2170,2170,1000
|
|
20231127,144300,493983045,2170,2175,2175,2170,940
|
|
20231127,144200,491942970,2175,2175,2175,2175,7
|
|
20231127,144100,491927745,2175,2175,2175,2175,104
|
|
20231127,144000,491701545,2170,2170,2170,2170,0
|
|
20231127,143900,491701545,2170,2170,2170,2170,0
|
|
20231127,143800,491701545,2170,2170,2170,2170,500
|
|
20231127,143700,490616545,2170,2170,2170,2170,995
|
|
20231127,143600,488457395,2170,2170,2170,2170,506
|
|
20231127,143500,487359375,2170,2170,2170,2170,1000
|
|
20231127,143400,485189375,2180,2180,2180,2180,0
|
|
20231127,143300,485189375,2180,2180,2180,2180,0
|
|
20231127,143200,485189375,2180,2180,2180,2180,1
|
|
20231127,143100,485187195,2175,2175,2175,2175,0
|
|
20231127,143000,485187195,2175,2175,2175,2175,93
|
|
20231127,142900,484984920,2175,2175,2175,2175,5
|
|
20231127,142800,484974045,2175,2175,2175,2175,0
|
|
20231127,142700,484974045,2175,2175,2175,2175,175
|
|
20231127,142600,484593420,2175,2170,2175,2170,23
|
|
20231127,142500,484543410,2170,2175,2175,2170,572
|
|
20231127,142400,483300470,2170,2170,2170,2170,1
|
|
20231127,142300,483298300,2175,2175,2175,2175,38
|
|
20231127,142200,483215650,2175,2175,2175,2175,350
|
|
20231127,142100,482454400,2170,2170,2170,2170,3
|
|
20231127,142000,482447890,2170,2170,2170,2170,2104
|
|
20231127,141900,477882210,2170,2170,2170,2170,50
|
|
20231127,141800,477773710,2170,2170,2170,2170,1007
|
|
20231127,141700,475588520,2165,2170,2170,2165,6
|
|
20231127,141600,475575505,2170,2170,2170,2170,5
|
|
20231127,141500,475564655,2170,2170,2170,2170,1117
|
|
20231127,141400,473140765,2170,2170,2170,2170,4091
|
|
20231127,141300,464263295,2175,2175,2175,2175,1
|
|
20231127,141200,464261120,2170,2175,2175,2170,757
|
|
20231127,141100,462618405,2170,2175,2175,2170,9139
|
|
20231127,141000,442782705,2180,2180,2180,2180,5
|
|
20231127,140900,442771805,2180,2180,2180,2180,0
|
|
20231127,140800,442771805,2180,2180,2180,2180,3
|
|
20231127,140700,442765265,2175,2175,2175,2175,980
|
|
20231127,140600,440633765,2175,2175,2175,2175,0
|
|
20231127,140500,440633765,2175,2175,2175,2175,0
|
|
20231127,140400,440633765,2175,2180,2180,2175,101
|
|
20231127,140300,440414085,2180,2180,2180,2180,0
|
|
20231127,140200,440414085,2180,2180,2180,2180,3
|
|
20231127,140100,440407545,2180,2180,2180,2180,5
|
|
20231127,140000,440396645,2180,2180,2180,2180,50
|
|
20231127,135900,440287645,2180,2180,2180,2180,0
|
|
20231127,135800,440287645,2180,2180,2180,2180,685
|
|
20231127,135700,438794345,2180,2180,2180,2180,0
|
|
20231127,135600,438794345,2180,2180,2180,2180,0
|
|
20231127,135500,438794345,2180,2180,2180,2180,0
|
|
20231127,135400,438794345,2180,2180,2180,2180,0
|
|
20231127,135300,438794345,2180,2180,2180,2180,50
|
|
20231127,135200,438685345,2180,2180,2180,2180,0
|
|
20231127,135100,438685345,2180,2180,2180,2180,10
|
|
20231127,135000,438663545,2185,2185,2185,2185,0
|
|
20231127,134900,438663545,2185,2185,2185,2185,0
|
|
20231127,134800,438663545,2185,2185,2185,2185,0
|
|
20231127,134700,438663545,2185,2185,2185,2185,14
|
|
20231127,134600,438632955,2180,2180,2180,2180,0
|
|
20231127,134500,438632955,2180,2185,2185,2180,201
|
|
20231127,134400,438194770,2180,2185,2185,2180,60
|
|
20231127,134300,438063820,2185,2185,2185,2185,1
|
|
20231127,134200,438061635,2180,2180,2180,2180,1000
|
|
20231127,134100,435881635,2175,2175,2175,2175,300
|
|
20231127,134000,435229135,2175,2175,2175,2170,219
|
|
20231127,133900,434752815,2175,2175,2175,2175,5421
|
|
20231127,133800,422962140,2175,2175,2175,2175,300
|
|
20231127,133700,422309640,2175,2175,2175,2175,2460
|
|
20231127,133600,416959140,2180,2185,2185,2180,41
|
|
20231127,133500,416869755,2180,2180,2180,2180,340
|
|
20231127,133400,416128555,2175,2175,2175,2175,0
|
|
20231127,133300,416128555,2175,2175,2175,2175,0
|
|
20231127,133200,416128555,2175,2175,2175,2175,0
|
|
20231127,133100,416128555,2175,2175,2175,2175,1
|
|
20231127,133000,416126380,2175,2180,2180,2175,2
|
|
20231127,132900,416122025,2175,2175,2175,2175,360
|
|
20231127,132800,415339025,2175,2175,2175,2175,680
|
|
20231127,132700,413860025,2175,2175,2175,2175,1
|
|
20231127,132600,413857850,2180,2180,2180,2180,0
|
|
20231127,132500,413857850,2180,2180,2180,2180,10
|
|
20231127,132400,413836050,2180,2180,2180,2180,55
|
|
20231127,132300,413716150,2180,2180,2180,2180,31
|
|
20231127,132200,413648570,2180,2180,2185,2175,1057
|
|
20231127,132100,411344310,2175,2175,2175,2175,1
|
|
20231127,132000,411342135,2180,2180,2180,2180,38
|
|
20231127,131900,411259295,2180,2180,2180,2180,600
|
|
20231127,131800,409951295,2180,2175,2180,2175,801
|
|
20231127,131700,408209115,2175,2180,2180,2175,2038
|
|
20231127,131600,403769775,2180,2180,2180,2180,15
|
|
20231127,131500,403737075,2180,2180,2180,2180,9
|
|
20231127,131400,403717455,2180,2180,2180,2180,458
|
|
20231127,131300,402719015,2175,2180,2180,2175,858
|
|
20231127,131200,400850575,2180,2180,2180,2180,9
|
|
20231127,131100,400830955,2180,2180,2180,2180,824
|
|
20231127,131000,399034635,2180,2180,2180,2180,0
|
|
20231127,130900,399034635,2180,2180,2180,2180,0
|
|
20231127,130800,399034635,2180,2180,2180,2180,1
|
|
20231127,130700,399032455,2175,2170,2175,2170,678
|
|
20231127,130600,397559305,2175,2180,2180,2175,1122
|
|
20231127,130500,395116455,2180,2180,2180,2180,0
|
|
20231127,130400,395116455,2180,2180,2180,2180,0
|
|
20231127,130300,395116455,2180,2180,2180,2180,2
|
|
20231127,130200,395112095,2180,2180,2180,2180,10
|
|
20231127,130100,395090295,2180,2180,2180,2180,0
|
|
20231127,130000,395090295,2180,2180,2180,2180,322
|
|
20231127,125900,394388335,2175,2175,2175,2175,495
|
|
20231127,125800,393311710,2175,2175,2175,2175,2359
|
|
20231127,125700,388180885,2175,2175,2175,2170,60
|
|
20231127,125600,388050630,2175,2175,2175,2175,1
|
|
20231127,125500,388048455,2175,2175,2175,2175,1751
|
|
20231127,125400,384240030,2180,2180,2180,2180,0
|
|
20231127,125300,384240030,2180,2180,2180,2180,1
|
|
20231127,125200,384237850,2180,2180,2180,2180,0
|
|
20231127,125100,384237850,2180,2180,2180,2180,0
|
|
20231127,125000,384237850,2180,2180,2180,2180,2510
|
|
20231127,124900,378766050,2185,2185,2185,2185,0
|
|
20231127,124800,378766050,2185,2185,2185,2185,0
|
|
20231127,124700,378766050,2185,2185,2185,2185,0
|
|
20231127,124600,378766050,2185,2185,2185,2185,0
|
|
20231127,124500,378766050,2185,2185,2185,2185,1
|
|
20231127,124400,378763865,2185,2185,2185,2185,85
|
|
20231127,124300,378578140,2185,2185,2185,2185,0
|
|
20231127,124200,378578140,2185,2185,2185,2185,0
|
|
20231127,124100,378578140,2185,2185,2185,2185,1
|
|
20231127,124000,378575955,2185,2185,2185,2185,73
|
|
20231127,123900,378416450,2185,2185,2185,2185,447
|
|
20231127,123800,377439755,2185,2185,2185,2180,438
|
|
20231127,123700,376483225,2180,2180,2180,2180,0
|
|
20231127,123600,376483225,2180,2185,2185,2180,297
|
|
20231127,123500,375834675,2185,2185,2185,2185,35
|
|
20231127,123400,375758200,2185,2185,2185,2185,500
|
|
20231127,123300,374665700,2185,2185,2185,2185,0
|
|
20231127,123200,374665700,2185,2185,2185,2185,2
|
|
20231127,123100,374661330,2185,2185,2185,2185,1
|
|
20231127,123000,374659145,2180,2185,2185,2180,1754
|
|
20231127,122900,370832475,2185,2185,2185,2185,308
|
|
20231127,122800,370159495,2185,2185,2185,2185,0
|
|
20231127,122700,370159495,2185,2185,2185,2185,20
|
|
20231127,122600,370115795,2185,2185,2185,2185,223
|
|
20231127,122500,369628540,2185,2185,2185,2185,539
|
|
20231127,122400,368450825,2185,2185,2185,2185,22
|
|
20231127,122300,368402755,2190,2190,2190,2190,0
|
|
20231127,122200,368402755,2190,2180,2190,2180,102
|
|
20231127,122100,368180375,2190,2190,2190,2190,1
|
|
20231127,122000,368178185,2180,2180,2180,2180,3
|
|
20231127,121900,368171645,2175,2175,2175,2175,0
|
|
20231127,121800,368171645,2175,2175,2175,2175,45
|
|
20231127,121700,368073770,2180,2180,2180,2180,0
|
|
20231127,121600,368073770,2180,2180,2180,2180,934
|
|
20231127,121500,366037650,2180,2180,2180,2180,0
|
|
20231127,121400,366037650,2180,2180,2180,2180,100
|
|
20231127,121300,365819650,2175,2175,2175,2175,736
|
|
20231127,121200,364218850,2175,2175,2180,2175,504
|
|
20231127,121100,363122580,2185,2185,2185,2185,4
|
|
20231127,121000,363113840,2185,2185,2185,2185,5
|
|
20231127,120900,363102915,2185,2185,2185,2185,7
|
|
20231127,120800,363087620,2185,2185,2185,2185,1
|
|
20231127,120700,363085435,2190,2190,2190,2190,1
|
|
20231127,120600,363083245,2190,2190,2190,2190,1
|
|
20231127,120500,363081055,2175,2175,2175,2175,300
|
|
20231127,120400,362428555,2175,2175,2175,2175,0
|
|
20231127,120300,362428555,2175,2175,2175,2175,850
|
|
20231127,120200,360579805,2190,2190,2190,2190,0
|
|
20231127,120100,360579805,2190,2180,2190,2180,993
|
|
20231127,120000,358415055,2175,2175,2175,2175,2044
|
|
20231127,115900,353969355,2180,2180,2180,2180,0
|
|
20231127,115800,353969355,2180,2180,2180,2180,100
|
|
20231127,115700,353751355,2185,2185,2185,2175,1400
|
|
20231127,115600,350704355,2185,2185,2185,2185,0
|
|
20231127,115500,350704355,2185,2185,2185,2185,0
|
|
20231127,115400,350704355,2185,2185,2185,2185,1302
|
|
20231127,115300,347859485,2185,2185,2185,2185,40
|
|
20231127,115200,347772085,2185,2185,2185,2185,33
|
|
20231127,115100,347699980,2190,2190,2190,2190,0
|
|
20231127,115000,347699980,2190,2190,2190,2190,1
|
|
20231127,114900,347697790,2175,2180,2180,2175,2021
|
|
20231127,114800,343301545,2175,2175,2175,2175,0
|
|
20231127,114700,343301545,2175,2175,2175,2175,0
|
|
20231127,114600,343301545,2175,2185,2190,2175,21
|
|
20231127,114500,343255575,2190,2190,2190,2190,0
|
|
20231127,114400,343255575,2190,2190,2190,2190,0
|
|
20231127,114300,343255575,2190,2190,2190,2190,2
|
|
20231127,114200,343251195,2175,2175,2190,2175,11
|
|
20231127,114100,343227225,2175,2185,2185,2175,346
|
|
20231127,114000,342471225,2185,2185,2185,2185,0
|
|
20231127,113900,342471225,2185,2185,2185,2185,1
|
|
20231127,113800,342469040,2185,2185,2185,2185,223
|
|
20231127,113700,341981785,2185,2185,2185,2185,1
|
|
20231127,113600,341979600,2185,2175,2185,2175,400
|
|
20231127,113500,341107600,2175,2175,2175,2175,0
|
|
20231127,113400,341107600,2175,2170,2175,2170,1388
|
|
20231127,113300,338088975,2170,2180,2180,2170,3115
|
|
20231127,113200,331309060,2175,2180,2180,2175,1523
|
|
20231127,113100,327988930,2180,2180,2180,2180,1
|
|
20231127,113000,327986750,2175,2175,2175,2175,1400
|
|
20231127,112900,324941750,2175,2180,2180,2175,1190
|
|
20231127,112800,322353250,2180,2180,2180,2175,111
|
|
20231127,112700,322111570,2175,2175,2180,2175,4060
|
|
20231127,112600,313274470,2175,2180,2180,2175,1210
|
|
20231127,112500,310636675,2180,2180,2180,2180,5001
|
|
20231127,112400,299734495,2185,2185,2185,2185,1342
|
|
20231127,112300,296802225,2185,2185,2185,2185,0
|
|
20231127,112200,296802225,2185,2190,2190,2185,837
|
|
20231127,112100,294970600,2190,2190,2190,2190,0
|
|
20231127,112000,294970600,2190,2190,2190,2190,0
|
|
20231127,111900,294970600,2190,2190,2190,2190,0
|
|
20231127,111800,294970600,2190,2190,2190,2190,46
|
|
20231127,111700,294869860,2190,2190,2190,2190,1019
|
|
20231127,111600,292638250,2190,2190,2190,2190,466
|
|
20231127,111500,291617710,2190,2190,2190,2190,400
|
|
20231127,111400,290741710,2195,2195,2195,2190,101
|
|
20231127,111300,290520020,2195,2195,2195,2195,956
|
|
20231127,111200,288421600,2190,2190,2190,2190,187
|
|
20231127,111100,288012070,2190,2190,2190,2190,25
|
|
20231127,111000,287957320,2195,2195,2200,2195,2800
|
|
20231127,110900,281811315,2195,2195,2195,2195,3060
|
|
20231127,110800,275094615,2200,2200,2200,2200,0
|
|
20231127,110700,275094615,2200,2200,2200,2200,30
|
|
20231127,110600,275028615,2200,2200,2200,2200,400
|
|
20231127,110500,274148615,2200,2200,2200,2200,55
|
|
20231127,110400,274027615,2200,2195,2200,2195,5000
|
|
20231127,110300,263032615,2200,2200,2200,2200,0
|
|
20231127,110200,263032615,2200,2195,2200,2195,1420
|
|
20231127,110100,259915685,2200,2200,2200,2200,0
|
|
20231127,110000,259915685,2200,2200,2200,2200,1
|
|
20231127,105900,259913485,2200,2200,2200,2200,876
|
|
20231127,105800,257986285,2200,2200,2200,2200,777
|
|
20231127,105700,256276885,2200,2200,2200,2200,0
|
|
20231127,105600,256276885,2200,2200,2200,2200,0
|
|
20231127,105500,256276885,2200,2200,2200,2200,0
|
|
20231127,105400,256276885,2200,2200,2200,2200,0
|
|
20231127,105300,256276885,2200,2200,2200,2200,5
|
|
20231127,105200,256265885,2200,2200,2200,2200,103
|
|
20231127,105100,256039285,2205,2205,2205,2205,1
|
|
20231127,105000,256037080,2205,2205,2205,2205,0
|
|
20231127,104900,256037080,2205,2205,2205,2205,0
|
|
20231127,104800,256037080,2205,2205,2205,2205,3
|
|
20231127,104700,256030465,2205,2200,2205,2200,3730
|
|
20231127,104600,247805825,2200,2200,2200,2200,1
|
|
20231127,104500,247803625,2200,2200,2200,2200,1
|
|
20231127,104400,247801425,2205,2200,2205,2200,21
|
|
20231127,104300,247755165,2200,2200,2200,2200,1900
|
|
20231127,104200,243575165,2200,2200,2200,2200,18
|
|
20231127,104100,243535565,2200,2200,2200,2200,806
|
|
20231127,104000,241762365,2205,2205,2205,2205,9
|
|
20231127,103900,241742520,2200,2200,2200,2200,6
|
|
20231127,103800,241729320,2205,2200,2205,2200,4
|
|
20231127,103700,241720515,2205,2205,2205,2205,14
|
|
20231127,103600,241689645,2200,2200,2200,2200,0
|
|
20231127,103500,241689645,2200,2205,2205,2200,400
|
|
20231127,103400,240809145,2205,2205,2205,2205,1
|
|
20231127,103300,240806940,2205,2205,2205,2205,18
|
|
20231127,103200,240767250,2205,2205,2205,2205,0
|
|
20231127,103100,240767250,2205,2205,2205,2205,14
|
|
20231127,103000,240736380,2205,2205,2205,2205,25
|
|
20231127,102900,240681255,2210,2210,2210,2210,0
|
|
20231127,102800,240681255,2210,2210,2210,2210,0
|
|
20231127,102700,240681255,2210,2210,2210,2210,0
|
|
20231127,102600,240681255,2210,2210,2210,2210,0
|
|
20231127,102500,240681255,2210,2210,2210,2210,447
|
|
20231127,102400,239693385,2205,2205,2205,2205,40
|
|
20231127,102300,239605185,2205,2205,2205,2205,0
|
|
20231127,102200,239605185,2205,2205,2205,2205,0
|
|
20231127,102100,239605185,2205,2205,2205,2205,499
|
|
20231127,102000,238504890,2205,2200,2205,2200,615
|
|
20231127,101900,237151840,2195,2195,2195,2195,0
|
|
20231127,101800,237151840,2195,2195,2195,2195,50
|
|
20231127,101700,237042090,2200,2200,2200,2200,0
|
|
20231127,101600,237042090,2200,2200,2200,2200,0
|
|
20231127,101500,237042090,2200,2200,2200,2200,4
|
|
20231127,101400,237033290,2200,2200,2200,2200,0
|
|
20231127,101300,237033290,2200,2200,2200,2200,200
|
|
20231127,101200,236593290,2200,2200,2200,2195,83
|
|
20231127,101100,236410695,2195,2200,2200,2195,172
|
|
20231127,101000,236032655,2205,2200,2205,2200,1070
|
|
20231127,100900,233673805,2205,2200,2205,2200,561
|
|
20231127,100800,232439600,2200,2200,2200,2200,100
|
|
20231127,100700,232219600,2200,2195,2200,2195,6485
|
|
20231127,100600,217953025,2195,2195,2195,2195,371
|
|
20231127,100500,217138680,2195,2195,2195,2195,0
|
|
20231127,100400,217138680,2195,2195,2195,2195,102
|
|
20231127,100300,216914790,2185,2185,2185,2185,0
|
|
20231127,100200,216914790,2185,2180,2190,2180,230
|
|
20231127,100100,216412235,2180,2180,2180,2180,80
|
|
20231127,100000,216237835,2180,2180,2180,2180,11825
|
|
20231127,095900,190459335,2185,2185,2185,2185,560
|
|
20231127,095800,189235735,2185,2200,2200,2185,11795
|
|
20231127,095700,163459235,2195,2195,2195,2195,595
|
|
20231127,095600,162153210,2200,2200,2200,2200,0
|
|
20231127,095500,162153210,2200,2200,2200,2200,1
|
|
20231127,095400,162151010,2185,2200,2200,2185,7
|
|
20231127,095300,162135640,2200,2200,2200,2200,5
|
|
20231127,095200,162124640,2200,2200,2200,2200,4
|
|
20231127,095100,162115840,2200,2190,2200,2190,630
|
|
20231127,095000,160734390,2190,2195,2195,2190,1190
|
|
20231127,094900,158127800,2195,2195,2195,2195,12
|
|
20231127,094800,158101460,2200,2200,2200,2200,1
|
|
20231127,094700,158099260,2195,2195,2195,2195,100
|
|
20231127,094600,157879760,2195,2195,2195,2195,7
|
|
20231127,094500,157864395,2200,2190,2200,2190,518
|
|
20231127,094400,156729825,2190,2190,2190,2190,6523
|
|
20231127,094300,142444455,2190,2190,2190,2185,4173
|
|
20231127,094200,133326415,2185,2190,2190,2185,3894
|
|
20231127,094100,124810555,2190,2190,2190,2190,600
|
|
20231127,094000,123496555,2190,2195,2195,2190,1000
|
|
20231127,093900,121306545,2200,2195,2205,2190,4385
|
|
20231127,093800,111674125,2200,2200,2200,2200,2001
|
|
20231127,093700,107271925,2200,2200,2200,2200,203
|
|
20231127,093600,106825325,2205,2200,2205,2200,1090
|
|
20231127,093500,104427315,2200,2200,2200,2200,0
|
|
20231127,093400,104427315,2200,2205,2205,2200,105
|
|
20231127,093300,104196290,2200,2200,2200,2200,59
|
|
20231127,093200,104066490,2205,2205,2205,2205,1
|
|
20231127,093100,104064285,2190,2190,2190,2190,1009
|
|
20231127,093000,101854575,2185,2185,2185,2185,100
|
|
20231127,092900,101636075,2185,2185,2185,2185,277
|
|
20231127,092800,101030830,2185,2185,2185,2185,2
|
|
20231127,092700,101026460,2190,2185,2190,2185,579
|
|
20231127,092600,99759810,2185,2185,2185,2185,239
|
|
20231127,092500,99237595,2190,2190,2190,2180,4037
|
|
20231127,092400,90433000,2190,2185,2190,2185,600
|
|
20231127,092300,89120815,2190,2195,2195,2190,733
|
|
20231127,092200,87515495,2195,2195,2195,2195,139
|
|
20231127,092100,87210390,2195,2195,2195,2195,1215
|
|
20231127,092000,84543465,2200,2200,2200,2200,30
|
|
20231127,091900,84477465,2200,2200,2200,2200,5
|
|
20231127,091800,84466465,2195,2210,2210,2195,6327
|
|
20231127,091700,70538860,2210,2210,2210,2205,1883
|
|
20231127,091600,66378430,2210,2200,2210,2200,5302
|
|
20231127,091500,54711030,2200,2210,2210,2200,3889
|
|
20231127,091400,46139795,2210,2210,2220,2205,2381
|
|
20231127,091300,40877955,2215,2220,2220,2215,1347
|
|
20231127,091200,37893495,2230,2230,2230,2220,948
|
|
20231127,091100,35788915,2225,2230,2230,2225,1881
|
|
20231127,091000,31603685,2230,2230,2230,2230,4036
|
|
20231127,090900,22603405,2230,2230,2230,2230,962
|
|
20231127,090800,20458145,2225,2230,2230,2225,124
|
|
20231127,090700,20181800,2230,2230,2230,2230,1948
|
|
20231127,090600,15837760,2255,2250,2255,2230,630
|
|
20231127,090500,14426745,2235,2235,2235,2235,564
|
|
20231127,090400,13166205,2235,2235,2235,2235,12
|
|
20231127,090300,13139385,2230,2225,2230,2225,1006
|
|
20231127,090200,10896030,2230,2230,2230,2230,54
|
|
20231127,090100,10775610,2230,2230,2235,2230,9
|
|
20231127,090000,10755535,2215,2235,2235,2215,4824
|