678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201500,2066350110,2700,2700,2700,2700,16217
|
|
20231128,201400,2066350110,2700,2700,2700,2700,0
|
|
20231128,201300,2066350110,2700,2700,2700,2700,0
|
|
20231128,201200,2066350110,2700,2700,2700,2700,0
|
|
20231128,201100,2066350110,2700,2700,2700,2700,0
|
|
20231128,201000,2066350110,2700,2700,2700,2700,0
|
|
20231128,200900,2066350110,2700,2700,2700,2700,0
|
|
20231128,200800,2066350110,2700,2700,2700,2700,0
|
|
20231128,200700,2066350110,2700,2700,2700,2700,0
|
|
20231128,200600,2066350110,2700,2700,2700,2700,0
|
|
20231128,200500,2066350110,2700,2700,2700,2700,0
|
|
20231128,200400,2066350110,2700,2700,2700,2700,0
|
|
20231128,200300,2066350110,2700,2700,2700,2700,0
|
|
20231128,200200,2066350110,2700,2700,2700,2700,0
|
|
20231128,200100,2066350110,2700,2700,2700,2700,0
|
|
20231128,200000,2066350110,2700,2700,2700,2700,0
|
|
20231128,195900,2066350110,2700,2700,2700,2700,0
|
|
20231128,195800,2066350110,2700,2700,2700,2700,0
|
|
20231128,195700,2066350110,2700,2700,2700,2700,0
|
|
20231128,195600,2066350110,2700,2700,2700,2700,0
|
|
20231128,195500,2066350110,2700,2700,2700,2700,0
|
|
20231128,195400,2066350110,2700,2700,2700,2700,0
|
|
20231128,195300,2066350110,2700,2700,2700,2700,0
|
|
20231128,195200,2066350110,2700,2700,2700,2700,0
|
|
20231128,195100,2066350110,2700,2700,2700,2700,0
|
|
20231128,195000,2066350110,2700,2700,2700,2700,0
|
|
20231128,194900,2066350110,2700,2700,2700,2700,0
|
|
20231128,194800,2066350110,2700,2700,2700,2700,0
|
|
20231128,194700,2066350110,2700,2700,2700,2700,0
|
|
20231128,194600,2066350110,2700,2700,2700,2700,0
|
|
20231128,194500,2066350110,2700,2700,2700,2700,16217
|
|
20231128,194400,2066350110,2700,2700,2700,2700,0
|
|
20231128,194300,2066350110,2700,2700,2700,2700,0
|
|
20231128,194200,2066350110,2700,2700,2700,2700,0
|
|
20231128,194100,2066350110,2700,2700,2700,2700,0
|
|
20231128,194000,2066350110,2700,2700,2700,2700,0
|
|
20231128,193900,2066350110,2700,2700,2700,2700,0
|
|
20231128,193800,2066350110,2700,2700,2700,2700,0
|
|
20231128,193700,2066350110,2700,2700,2700,2700,0
|
|
20231128,193600,2066350110,2700,2700,2700,2700,0
|
|
20231128,193500,2066350110,2700,2700,2700,2700,0
|
|
20231128,193400,2066350110,2700,2700,2700,2700,0
|
|
20231128,193300,2066350110,2700,2700,2700,2700,0
|
|
20231128,193200,2066350110,2700,2700,2700,2700,0
|
|
20231128,193100,2066350110,2700,2700,2700,2700,0
|
|
20231128,193000,2066350110,2700,2700,2700,2700,0
|
|
20231128,192900,2066350110,2700,2700,2700,2700,0
|
|
20231128,192800,2066350110,2700,2700,2700,2700,0
|
|
20231128,192700,2066350110,2700,2700,2700,2700,0
|
|
20231128,192600,2066350110,2700,2700,2700,2700,0
|
|
20231128,192500,2066350110,2700,2700,2700,2700,0
|
|
20231128,192400,2066350110,2700,2700,2700,2700,0
|
|
20231128,192300,2066350110,2700,2700,2700,2700,0
|
|
20231128,192200,2066350110,2700,2700,2700,2700,0
|
|
20231128,192100,2066350110,2700,2700,2700,2700,0
|
|
20231128,192000,2066350110,2700,2700,2700,2700,0
|
|
20231128,191900,2066350110,2700,2700,2700,2700,0
|
|
20231128,191800,2066350110,2700,2700,2700,2700,0
|
|
20231128,191700,2066350110,2700,2700,2700,2700,0
|
|
20231128,191600,2066350110,2700,2700,2700,2700,0
|
|
20231128,191500,2066350110,2700,2700,2700,2700,16217
|
|
20231128,191400,2066350110,2700,2700,2700,2700,0
|
|
20231128,191300,2066350110,2700,2700,2700,2700,0
|
|
20231128,191200,2066350110,2700,2700,2700,2700,0
|
|
20231128,191100,2066350110,2700,2700,2700,2700,0
|
|
20231128,191000,2066350110,2700,2700,2700,2700,0
|
|
20231128,190900,2066350110,2700,2700,2700,2700,0
|
|
20231128,190800,2066350110,2700,2700,2700,2700,0
|
|
20231128,190700,2066350110,2700,2700,2700,2700,0
|
|
20231128,190600,2066350110,2700,2700,2700,2700,0
|
|
20231128,190500,2066350110,2700,2700,2700,2700,0
|
|
20231128,190400,2066350110,2700,2700,2700,2700,0
|
|
20231128,190300,2066350110,2700,2700,2700,2700,0
|
|
20231128,190200,2066350110,2700,2700,2700,2700,0
|
|
20231128,190100,2066350110,2700,2700,2700,2700,0
|
|
20231128,190000,2066350110,2700,2700,2700,2700,0
|
|
20231128,185900,2066350110,2700,2700,2700,2700,0
|
|
20231128,185800,2066350110,2700,2700,2700,2700,0
|
|
20231128,185700,2066350110,2700,2700,2700,2700,0
|
|
20231128,185600,2066350110,2700,2700,2700,2700,0
|
|
20231128,185500,2066350110,2700,2700,2700,2700,0
|
|
20231128,185400,2066350110,2700,2700,2700,2700,0
|
|
20231128,185300,2066350110,2700,2700,2700,2700,0
|
|
20231128,185200,2066350110,2700,2700,2700,2700,0
|
|
20231128,185100,2066350110,2700,2700,2700,2700,0
|
|
20231128,185000,2066350110,2700,2700,2700,2700,0
|
|
20231128,184900,2066350110,2700,2700,2700,2700,0
|
|
20231128,184800,2066350110,2700,2700,2700,2700,0
|
|
20231128,184700,2066350110,2700,2700,2700,2700,0
|
|
20231128,184600,2066350110,2700,2700,2700,2700,0
|
|
20231128,184500,2066350110,2700,2700,2700,2700,16217
|
|
20231128,184400,2066350110,2700,2700,2700,2700,0
|
|
20231128,184300,2066350110,2700,2700,2700,2700,0
|
|
20231128,184200,2066350110,2700,2700,2700,2700,0
|
|
20231128,184100,2066350110,2700,2700,2700,2700,0
|
|
20231128,184000,2066350110,2700,2700,2700,2700,0
|
|
20231128,183900,2066350110,2700,2700,2700,2700,0
|
|
20231128,183800,2066350110,2700,2700,2700,2700,0
|
|
20231128,183700,2066350110,2700,2700,2700,2700,0
|
|
20231128,183600,2066350110,2700,2700,2700,2700,0
|
|
20231128,183500,2066350110,2700,2700,2700,2700,0
|
|
20231128,183400,2066350110,2700,2700,2700,2700,0
|
|
20231128,183300,2066350110,2700,2700,2700,2700,0
|
|
20231128,183200,2066350110,2700,2700,2700,2700,0
|
|
20231128,183100,2066350110,2700,2700,2700,2700,0
|
|
20231128,183000,2066350110,2700,2700,2700,2700,0
|
|
20231128,182900,2066350110,2700,2700,2700,2700,0
|
|
20231128,182800,2066350110,2700,2700,2700,2700,0
|
|
20231128,182700,2066350110,2700,2700,2700,2700,0
|
|
20231128,182600,2066350110,2700,2700,2700,2700,0
|
|
20231128,182500,2066350110,2700,2700,2700,2700,0
|
|
20231128,182400,2066350110,2700,2700,2700,2700,0
|
|
20231128,182300,2066350110,2700,2700,2700,2700,0
|
|
20231128,182200,2066350110,2700,2700,2700,2700,0
|
|
20231128,182100,2066350110,2700,2700,2700,2700,0
|
|
20231128,182000,2066350110,2700,2700,2700,2700,0
|
|
20231128,181900,2066350110,2700,2700,2700,2700,0
|
|
20231128,181800,2066350110,2700,2700,2700,2700,0
|
|
20231128,181700,2066350110,2700,2700,2700,2700,0
|
|
20231128,181600,2066350110,2700,2700,2700,2700,0
|
|
20231128,181500,2066350110,2700,2700,2700,2700,16217
|
|
20231128,181400,2066350110,2700,2700,2700,2700,0
|
|
20231128,181300,2066350110,2700,2700,2700,2700,0
|
|
20231128,181200,2066350110,2700,2700,2700,2700,0
|
|
20231128,181100,2066350110,2700,2700,2700,2700,0
|
|
20231128,181000,2066350110,2700,2700,2700,2700,0
|
|
20231128,180900,2066350110,2700,2700,2700,2700,0
|
|
20231128,180800,2066350110,2700,2700,2700,2700,0
|
|
20231128,180700,2066350110,2700,2700,2700,2700,0
|
|
20231128,180600,2066350110,2700,2700,2700,2700,0
|
|
20231128,180500,2066350110,2700,2700,2700,2700,0
|
|
20231128,180400,2066350110,2700,2700,2700,2700,0
|
|
20231128,180300,2066350110,2700,2700,2700,2700,0
|
|
20231128,180200,2066350110,2700,2700,2700,2700,0
|
|
20231128,180100,2066350110,2700,2700,2700,2700,0
|
|
20231128,180000,2066350110,2700,2700,2700,2700,0
|
|
20231128,175900,2066350110,2700,2700,2700,2700,0
|
|
20231128,175800,2066350110,2700,2700,2700,2700,0
|
|
20231128,175700,2066350110,2700,2700,2700,2700,0
|
|
20231128,175600,2066350110,2700,2700,2700,2700,0
|
|
20231128,175500,2066350110,2700,2700,2700,2700,0
|
|
20231128,175400,2066350110,2700,2700,2700,2700,0
|
|
20231128,175300,2066350110,2700,2700,2700,2700,0
|
|
20231128,175200,2066350110,2700,2700,2700,2700,0
|
|
20231128,175100,2066350110,2700,2700,2700,2700,0
|
|
20231128,175000,2066350110,2700,2700,2700,2700,0
|
|
20231128,174900,2066350110,2700,2700,2700,2700,0
|
|
20231128,174800,2066350110,2700,2700,2700,2700,0
|
|
20231128,174700,2066350110,2700,2700,2700,2700,0
|
|
20231128,174600,2066350110,2700,2700,2700,2700,0
|
|
20231128,174500,2066350110,2700,2700,2700,2700,16217
|
|
20231128,174400,2066350110,2700,2700,2700,2700,0
|
|
20231128,174300,2066350110,2700,2700,2700,2700,0
|
|
20231128,174200,2066350110,2700,2700,2700,2700,0
|
|
20231128,174100,2066350110,2700,2700,2700,2700,0
|
|
20231128,174000,2066350110,2700,2700,2700,2700,0
|
|
20231128,173900,2066350110,2700,2700,2700,2700,0
|
|
20231128,173800,2066350110,2700,2700,2700,2700,0
|
|
20231128,173700,2066350110,2700,2700,2700,2700,0
|
|
20231128,173600,2066350110,2700,2700,2700,2700,0
|
|
20231128,173500,2066350110,2700,2700,2700,2700,0
|
|
20231128,173400,2066350110,2700,2700,2700,2700,0
|
|
20231128,173300,2066350110,2700,2700,2700,2700,0
|
|
20231128,173200,2066350110,2700,2700,2700,2700,0
|
|
20231128,173100,2066350110,2700,2700,2700,2700,0
|
|
20231128,173000,2066350110,2700,2700,2700,2700,0
|
|
20231128,172900,2066350110,2700,2700,2700,2700,0
|
|
20231128,172800,2066350110,2700,2700,2700,2700,0
|
|
20231128,172700,2066350110,2700,2700,2700,2700,0
|
|
20231128,172600,2066350110,2700,2700,2700,2700,0
|
|
20231128,172500,2066350110,2700,2700,2700,2700,0
|
|
20231128,172400,2066350110,2700,2700,2700,2700,0
|
|
20231128,172300,2066350110,2700,2700,2700,2700,0
|
|
20231128,172200,2066350110,2700,2700,2700,2700,0
|
|
20231128,172100,2066350110,2700,2700,2700,2700,0
|
|
20231128,172000,2066350110,2700,2700,2700,2700,0
|
|
20231128,171900,2066350110,2700,2700,2700,2700,0
|
|
20231128,171800,2066350110,2700,2700,2700,2700,0
|
|
20231128,171700,2066350110,2700,2700,2700,2700,0
|
|
20231128,171600,2066350110,2700,2700,2700,2700,0
|
|
20231128,171500,2066350110,2700,2700,2700,2700,16217
|
|
20231128,171400,2066350110,2700,2700,2700,2700,0
|
|
20231128,171300,2066350110,2700,2700,2700,2700,0
|
|
20231128,171200,2066350110,2700,2700,2700,2700,0
|
|
20231128,171100,2066350110,2700,2700,2700,2700,0
|
|
20231128,171000,2066350110,2700,2700,2700,2700,0
|
|
20231128,170900,2066350110,2700,2700,2700,2700,0
|
|
20231128,170800,2066350110,2700,2700,2700,2700,0
|
|
20231128,170700,2066350110,2700,2700,2700,2700,0
|
|
20231128,170600,2066350110,2700,2700,2700,2700,0
|
|
20231128,170500,2066350110,2700,2700,2700,2700,0
|
|
20231128,170400,2066350110,2700,2700,2700,2700,0
|
|
20231128,170300,2066350110,2700,2700,2700,2700,0
|
|
20231128,170200,2066350110,2700,2700,2700,2700,0
|
|
20231128,170100,2066350110,2700,2700,2700,2700,0
|
|
20231128,170000,2066350110,2700,2700,2700,2700,0
|
|
20231128,165900,2066350110,2700,2700,2700,2700,0
|
|
20231128,165800,2066350110,2700,2700,2700,2700,0
|
|
20231128,165700,2066350110,2700,2700,2700,2700,0
|
|
20231128,165600,2066350110,2700,2700,2700,2700,0
|
|
20231128,165500,2066350110,2700,2700,2700,2700,0
|
|
20231128,165400,2066350110,2700,2700,2700,2700,0
|
|
20231128,165300,2066350110,2700,2700,2700,2700,0
|
|
20231128,165200,2066350110,2700,2700,2700,2700,0
|
|
20231128,165100,2066350110,2700,2700,2700,2700,0
|
|
20231128,165000,2066350110,2700,2700,2700,2700,0
|
|
20231128,164900,2066350110,2700,2700,2700,2700,0
|
|
20231128,164800,2066350110,2700,2700,2700,2700,0
|
|
20231128,164700,2066350110,2700,2700,2700,2700,0
|
|
20231128,164600,2066350110,2700,2700,2700,2700,0
|
|
20231128,164500,2066350110,2700,2700,2700,2700,16217
|
|
20231128,164400,2066350110,2700,2700,2700,2700,0
|
|
20231128,164300,2066350110,2700,2700,2700,2700,0
|
|
20231128,164200,2066350110,2700,2700,2700,2700,0
|
|
20231128,164100,2066350110,2700,2700,2700,2700,0
|
|
20231128,164000,2066350110,2700,2700,2700,2700,0
|
|
20231128,163900,2066350110,2700,2700,2700,2700,0
|
|
20231128,163800,2066350110,2700,2700,2700,2700,0
|
|
20231128,163700,2066350110,2700,2700,2700,2700,0
|
|
20231128,163600,2066350110,2700,2700,2700,2700,0
|
|
20231128,163500,2066350110,2700,2700,2700,2700,0
|
|
20231128,163400,2066350110,2700,2700,2700,2700,0
|
|
20231128,163300,2066350110,2700,2700,2700,2700,0
|
|
20231128,163200,2066350110,2700,2700,2700,2700,0
|
|
20231128,163100,2066350110,2700,2700,2700,2700,0
|
|
20231128,163000,2066350110,2700,2700,2700,2700,0
|
|
20231128,162900,2066350110,2700,2700,2700,2700,0
|
|
20231128,162800,2066350110,2700,2700,2700,2700,0
|
|
20231128,162700,2066350110,2700,2700,2700,2700,0
|
|
20231128,162600,2066350110,2700,2700,2700,2700,0
|
|
20231128,162500,2066350110,2700,2700,2700,2700,0
|
|
20231128,162400,2066350110,2700,2700,2700,2700,0
|
|
20231128,162300,2066350110,2700,2700,2700,2700,0
|
|
20231128,162200,2066350110,2700,2700,2700,2700,0
|
|
20231128,162100,2066350110,2700,2700,2700,2700,0
|
|
20231128,162000,2066350110,2700,2700,2700,2700,0
|
|
20231128,161900,2066350110,2700,2700,2700,2700,0
|
|
20231128,161800,2066350110,2700,2700,2700,2700,0
|
|
20231128,161700,2066350110,2700,2700,2700,2700,0
|
|
20231128,161600,2066350110,2700,2700,2700,2700,0
|
|
20231128,161500,2066350110,2700,2700,2700,2700,16217
|
|
20231128,161400,2066350110,2700,2700,2700,2700,0
|
|
20231128,161300,2066350110,2700,2700,2700,2700,0
|
|
20231128,161200,2066350110,2700,2700,2700,2700,0
|
|
20231128,161100,2066350110,2700,2700,2700,2700,0
|
|
20231128,161000,2066350110,2700,2700,2700,2700,0
|
|
20231128,160900,2066350110,2700,2700,2700,2700,0
|
|
20231128,160800,2066350110,2700,2700,2700,2700,0
|
|
20231128,160700,2066350110,2700,2700,2700,2700,0
|
|
20231128,160600,2066350110,2700,2700,2700,2700,0
|
|
20231128,160500,2066350110,2700,2700,2700,2700,0
|
|
20231128,160400,2066350110,2700,2700,2700,2700,0
|
|
20231128,160300,2066350110,2700,2700,2700,2700,0
|
|
20231128,160200,2066350110,2700,2700,2700,2700,0
|
|
20231128,160100,2066350110,2700,2700,2700,2700,0
|
|
20231128,160000,2066350110,2700,2700,2700,2700,0
|
|
20231128,155900,2066350110,2700,2700,2700,2700,0
|
|
20231128,155800,2066350110,2700,2700,2700,2700,0
|
|
20231128,155700,2066350110,2700,2700,2700,2700,0
|
|
20231128,155600,2066350110,2700,2700,2700,2700,0
|
|
20231128,155500,2066350110,2700,2700,2700,2700,0
|
|
20231128,155400,2066350110,2700,2700,2700,2700,0
|
|
20231128,155300,2066350110,2700,2700,2700,2700,0
|
|
20231128,155200,2066350110,2700,2700,2700,2700,0
|
|
20231128,155100,2066350110,2700,2700,2700,2700,0
|
|
20231128,155000,2066350110,2700,2700,2700,2700,0
|
|
20231128,154900,2066350110,2700,2700,2700,2700,0
|
|
20231128,154800,2066350110,2700,2700,2700,2700,0
|
|
20231128,154700,2066350110,2700,2700,2700,2700,0
|
|
20231128,154600,2066350110,2700,2700,2700,2700,0
|
|
20231128,154500,2066350110,2700,2700,2700,2700,16217
|
|
20231128,154400,2066350110,2700,2700,2700,2700,0
|
|
20231128,154300,2066350110,2700,2700,2700,2700,0
|
|
20231128,154200,2066350110,2700,2700,2700,2700,0
|
|
20231128,154100,2066350110,2700,2700,2700,2700,0
|
|
20231128,154000,2066350110,2700,2700,2700,2700,0
|
|
20231128,153900,2066350110,2700,2700,2700,2700,0
|
|
20231128,153800,2066350110,2700,2700,2700,2700,0
|
|
20231128,153700,2066350110,2700,2700,2700,2700,0
|
|
20231128,153600,2066350110,2700,2700,2700,2700,0
|
|
20231128,153500,2066350110,2700,2700,2700,2700,0
|
|
20231128,153400,2066350110,2700,2700,2700,2700,0
|
|
20231128,153300,2066350110,2700,2700,2700,2700,0
|
|
20231128,153200,2066350110,2700,2700,2700,2700,0
|
|
20231128,153100,2066350110,2700,2700,2700,2700,0
|
|
20231128,153000,2066350110,2700,2700,2700,2700,16217
|
|
20231128,152900,2022564210,2705,2705,2705,2705,0
|
|
20231128,152800,2022564210,2705,2705,2705,2705,0
|
|
20231128,152700,2022564210,2705,2705,2705,2705,0
|
|
20231128,152600,2022564210,2705,2705,2705,2705,0
|
|
20231128,152500,2022564210,2705,2705,2705,2705,0
|
|
20231128,152400,2022564210,2705,2705,2705,2705,0
|
|
20231128,152300,2022564210,2705,2705,2705,2705,0
|
|
20231128,152200,2022564210,2705,2705,2705,2705,0
|
|
20231128,152100,2022564210,2705,2705,2705,2705,0
|
|
20231128,152000,2022564210,2705,2705,2705,2705,0
|
|
20231128,151900,2022564210,2705,2700,2705,2690,7091
|
|
20231128,151800,2003445475,2700,2690,2700,2690,11366
|
|
20231128,151700,1972839925,2685,2685,2695,2680,21229
|
|
20231128,151600,1915903200,2690,2690,2695,2690,4597
|
|
20231128,151500,1903534055,2695,2695,2695,2690,5088
|
|
20231128,151400,1889847045,2695,2695,2695,2695,987
|
|
20231128,151300,1887187080,2695,2695,2700,2695,1103
|
|
20231128,151200,1884214490,2690,2695,2695,2690,9559
|
|
20231128,151100,1858487710,2695,2700,2700,2695,327
|
|
20231128,151000,1857606435,2700,2695,2700,2695,1051
|
|
20231128,150900,1854772430,2695,2700,2700,2695,758
|
|
20231128,150800,1852725860,2695,2700,2700,2695,945
|
|
20231128,150700,1850177565,2700,2705,2705,2695,1357
|
|
20231128,150600,1846513915,2705,2700,2705,2700,1126
|
|
20231128,150500,1843469275,2695,2700,2700,2695,290
|
|
20231128,150400,1842686375,2695,2705,2705,2695,4104
|
|
20231128,150300,1831609860,2695,2695,2695,2695,726
|
|
20231128,150200,1829653290,2695,2700,2700,2695,2969
|
|
20231128,150100,1821640890,2695,2695,2695,2695,460
|
|
20231128,150000,1820401190,2700,2700,2700,2700,33
|
|
20231128,145900,1820312090,2700,2700,2700,2700,1852
|
|
20231128,145800,1815311690,2700,2695,2700,2695,794
|
|
20231128,145700,1813169760,2700,2700,2700,2700,501
|
|
20231128,145600,1811817060,2700,2690,2700,2690,207
|
|
20231128,145500,1811260220,2700,2695,2700,2690,108
|
|
20231128,145400,1810969405,2700,2695,2700,2690,2698
|
|
20231128,145300,1803704790,2695,2695,2695,2695,100
|
|
20231128,145200,1803435290,2695,2695,2695,2695,2
|
|
20231128,145100,1803429900,2690,2690,2690,2690,111
|
|
20231128,145000,1803131310,2695,2700,2700,2695,4
|
|
20231128,144900,1803120515,2690,2690,2695,2690,673
|
|
20231128,144800,1801307370,2690,2690,2690,2690,515
|
|
20231128,144700,1799922020,2690,2695,2695,2690,4076
|
|
20231128,144600,1788956355,2695,2695,2695,2695,118
|
|
20231128,144500,1788638345,2695,2695,2695,2695,159
|
|
20231128,144400,1788209840,2695,2695,2695,2695,360
|
|
20231128,144300,1787239640,2695,2695,2695,2695,2
|
|
20231128,144200,1787234250,2700,2700,2700,2700,1
|
|
20231128,144100,1787231550,2695,2695,2695,2695,331
|
|
20231128,144000,1786339505,2700,2700,2700,2700,0
|
|
20231128,143900,1786339505,2700,2700,2700,2700,100
|
|
20231128,143800,1786069505,2700,2705,2705,2700,494
|
|
20231128,143700,1784734575,2705,2705,2705,2705,43
|
|
20231128,143600,1784618260,2705,2705,2705,2705,2
|
|
20231128,143500,1784612850,2700,2700,2705,2700,1029
|
|
20231128,143400,1781833625,2705,2705,2705,2705,0
|
|
20231128,143300,1781833625,2705,2700,2705,2700,6
|
|
20231128,143200,1781817420,2700,2700,2705,2690,3410
|
|
20231128,143100,1772621690,2695,2700,2700,2695,298
|
|
20231128,143000,1771818530,2700,2700,2700,2700,39
|
|
20231128,142900,1771713230,2695,2695,2695,2695,0
|
|
20231128,142800,1771713230,2695,2695,2695,2695,82
|
|
20231128,142700,1771492240,2695,2695,2700,2695,3372
|
|
20231128,142600,1762393915,2690,2690,2690,2690,0
|
|
20231128,142500,1762393915,2690,2685,2690,2685,2539
|
|
20231128,142400,1755571465,2690,2690,2690,2690,219
|
|
20231128,142300,1754982355,2690,2690,2690,2690,3
|
|
20231128,142200,1754974285,2695,2695,2695,2695,0
|
|
20231128,142100,1754974285,2695,2690,2695,2685,5676
|
|
20231128,142000,1739716005,2690,2685,2690,2685,116
|
|
20231128,141900,1739404465,2685,2685,2685,2685,900
|
|
20231128,141800,1736987965,2685,2685,2690,2685,2036
|
|
20231128,141700,1731516290,2685,2685,2685,2685,192
|
|
20231128,141600,1731000770,2685,2685,2685,2685,0
|
|
20231128,141500,1731000770,2685,2685,2690,2685,1756
|
|
20231128,141400,1726285905,2690,2690,2695,2685,5400
|
|
20231128,141300,1711767500,2690,2690,2690,2690,375
|
|
20231128,141200,1710758750,2690,2690,2690,2690,300
|
|
20231128,141100,1709951750,2690,2695,2695,2690,7
|
|
20231128,141000,1709932890,2695,2695,2695,2695,122
|
|
20231128,140900,1709604100,2695,2700,2700,2695,109
|
|
20231128,140800,1709310340,2695,2695,2700,2695,256
|
|
20231128,140700,1708620415,2690,2695,2695,2690,225
|
|
20231128,140600,1708015055,2695,2695,2695,2695,1
|
|
20231128,140500,1708012360,2690,2695,2695,2690,1714
|
|
20231128,140400,1703397395,2700,2695,2700,2695,412
|
|
20231128,140300,1702287045,2700,2700,2700,2695,375
|
|
20231128,140200,1701275545,2700,2700,2700,2700,1
|
|
20231128,140100,1701272845,2695,2695,2700,2695,1739
|
|
20231128,140000,1696580125,2700,2700,2700,2700,6642
|
|
20231128,135900,1678646725,2705,2700,2705,2700,522
|
|
20231128,135800,1677237215,2705,2705,2705,2705,0
|
|
20231128,135700,1677237215,2705,2705,2710,2705,2631
|
|
20231128,135600,1670120355,2705,2705,2705,2705,56
|
|
20231128,135500,1669968875,2705,2705,2710,2705,2194
|
|
20231128,135400,1664034095,2705,2700,2705,2700,560
|
|
20231128,135300,1662519450,2700,2700,2700,2700,54
|
|
20231128,135200,1662373650,2705,2705,2705,2705,255
|
|
20231128,135100,1661683875,2700,2705,2705,2700,571
|
|
20231128,135000,1660140820,2705,2705,2710,2705,286
|
|
20231128,134900,1659367180,2705,2705,2705,2705,700
|
|
20231128,134800,1657473680,2705,2705,2710,2705,2488
|
|
20231128,134700,1650743630,2705,2705,2710,2700,602
|
|
20231128,134600,1649117205,2705,2700,2705,2700,1286
|
|
20231128,134500,1645640615,2705,2705,2705,2705,2242
|
|
20231128,134400,1639576005,2700,2705,2705,2700,51
|
|
20231128,134300,1639438055,2705,2700,2705,2700,128
|
|
20231128,134200,1639092420,2705,2705,2705,2705,7
|
|
20231128,134100,1639073485,2700,2705,2705,2700,538
|
|
20231128,134000,1637620860,2700,2705,2705,2700,4
|
|
20231128,133900,1637610050,2705,2700,2705,2700,667
|
|
20231128,133800,1635809130,2700,2695,2700,2695,1516
|
|
20231128,133700,1631715935,2700,2700,2700,2700,0
|
|
20231128,133600,1631715935,2700,2700,2700,2700,0
|
|
20231128,133500,1631715935,2700,2700,2700,2690,4
|
|
20231128,133400,1631705145,2700,2695,2700,2695,4954
|
|
20231128,133300,1618353575,2695,2695,2695,2695,16
|
|
20231128,133200,1618310455,2690,2695,2695,2690,2148
|
|
20231128,133100,1612531610,2700,2695,2700,2695,426
|
|
20231128,133000,1611381570,2695,2695,2695,2695,541
|
|
20231128,132900,1609923575,2695,2695,2695,2695,40
|
|
20231128,132800,1609815775,2695,2695,2695,2695,1
|
|
20231128,132700,1609813080,2700,2700,2700,2700,1
|
|
20231128,132600,1609810380,2685,2690,2700,2685,4653
|
|
20231128,132500,1597295630,2700,2695,2700,2695,3
|
|
20231128,132400,1597287540,2690,2690,2690,2690,991
|
|
20231128,132300,1594621750,2690,2690,2690,2690,3000
|
|
20231128,132200,1586551750,2690,2690,2690,2690,0
|
|
20231128,132100,1586551750,2690,2700,2700,2690,188
|
|
20231128,132000,1586045960,2700,2700,2700,2700,3
|
|
20231128,131900,1586037860,2685,2700,2700,2685,1576
|
|
20231128,131800,1581799660,2700,2700,2700,2700,406
|
|
20231128,131700,1580703460,2705,2705,2705,2705,1
|
|
20231128,131600,1580700755,2690,2700,2700,2690,600
|
|
20231128,131500,1579082605,2700,2690,2700,2685,371
|
|
20231128,131400,1578085920,2700,2700,2700,2685,569
|
|
20231128,131300,1576557190,2700,2700,2700,2700,2
|
|
20231128,131200,1576551790,2685,2685,2685,2685,291
|
|
20231128,131100,1575770455,2685,2695,2695,2685,721
|
|
20231128,131000,1573832045,2700,2700,2700,2700,110
|
|
20231128,130900,1573535045,2700,2700,2700,2700,4
|
|
20231128,130800,1573524245,2700,2700,2700,2700,0
|
|
20231128,130700,1573524245,2700,2700,2700,2700,2
|
|
20231128,130600,1573518845,2700,2700,2700,2700,154
|
|
20231128,130500,1573103045,2700,2700,2700,2700,281
|
|
20231128,130400,1572344345,2690,2690,2690,2690,0
|
|
20231128,130300,1572344345,2690,2700,2700,2690,5377
|
|
20231128,130200,1557857405,2710,2710,2710,2710,1
|
|
20231128,130100,1557854695,2700,2700,2700,2700,569
|
|
20231128,130000,1556318395,2700,2705,2710,2700,662
|
|
20231128,125900,1554525500,2710,2700,2710,2700,1101
|
|
20231128,125800,1551552790,2700,2700,2700,2700,9904
|
|
20231128,125700,1524811990,2700,2710,2710,2700,438
|
|
20231128,125600,1523625200,2705,2705,2705,2705,18
|
|
20231128,125500,1523576510,2705,2700,2705,2700,53
|
|
20231128,125400,1523433405,2700,2700,2700,2700,1000
|
|
20231128,125300,1520733405,2700,2700,2700,2700,405
|
|
20231128,125200,1519639905,2700,2700,2700,2700,273
|
|
20231128,125100,1518902805,2700,2700,2700,2700,21
|
|
20231128,125000,1518846105,2700,2705,2705,2700,2215
|
|
20231128,124900,1512860950,2710,2710,2710,2710,7
|
|
20231128,124800,1512841980,2710,2710,2710,2710,0
|
|
20231128,124700,1512841980,2710,2710,2710,2710,1110
|
|
20231128,124600,1509833880,2700,2705,2710,2700,1281
|
|
20231128,124500,1506372690,2705,2700,2705,2700,34
|
|
20231128,124400,1506280885,2700,2695,2700,2690,8978
|
|
20231128,124300,1482128290,2695,2700,2700,2695,6327
|
|
20231128,124200,1465076970,2695,2700,2700,2695,5358
|
|
20231128,124100,1450610535,2705,2705,2705,2705,698
|
|
20231128,124000,1448722445,2705,2705,2710,2705,1990
|
|
20231128,123900,1443339485,2705,2700,2705,2700,546
|
|
20231128,123800,1441863720,2700,2700,2700,2700,5
|
|
20231128,123700,1441850220,2705,2705,2705,2705,1
|
|
20231128,123600,1441847515,2705,2705,2705,2705,6
|
|
20231128,123500,1441831285,2705,2705,2705,2705,1
|
|
20231128,123400,1441828580,2700,2700,2700,2700,0
|
|
20231128,123300,1441828580,2700,2710,2710,2700,1440
|
|
20231128,123200,1437931790,2710,2705,2710,2705,339
|
|
20231128,123100,1437014790,2705,2705,2705,2705,66
|
|
20231128,123000,1436836260,2705,2700,2705,2700,105
|
|
20231128,122900,1436552755,2705,2705,2705,2695,6
|
|
20231128,122800,1436536535,2695,2700,2700,2695,2259
|
|
20231128,122700,1430441195,2700,2700,2700,2700,22
|
|
20231128,122600,1430381795,2700,2700,2700,2700,121
|
|
20231128,122500,1430055095,2705,2700,2705,2700,1048
|
|
20231128,122400,1427225255,2705,2710,2715,2705,4425
|
|
20231128,122300,1415246255,2710,2710,2710,2710,6375
|
|
20231128,122200,1397970005,2705,2700,2705,2700,1152
|
|
20231128,122100,1394854270,2700,2695,2700,2695,4418
|
|
20231128,122000,1382947750,2690,2690,2690,2690,1
|
|
20231128,121900,1382945060,2695,2690,2695,2690,613
|
|
20231128,121800,1381296010,2695,2695,2695,2695,110
|
|
20231128,121700,1380999560,2695,2690,2695,2690,293
|
|
20231128,121600,1380211385,2690,2690,2690,2690,83
|
|
20231128,121500,1379988115,2695,2685,2695,2685,2
|
|
20231128,121400,1379982735,2695,2695,2695,2685,373
|
|
20231128,121300,1378981210,2695,2690,2695,2690,228
|
|
20231128,121200,1378367885,2690,2690,2690,2690,3978
|
|
20231128,121100,1367667065,2690,2690,2690,2690,109
|
|
20231128,121000,1367373855,2690,2690,2690,2680,343
|
|
20231128,120900,1366453585,2680,2680,2680,2680,125
|
|
20231128,120800,1366118585,2690,2680,2690,2680,2803
|
|
20231128,120700,1358606525,2690,2690,2690,2690,0
|
|
20231128,120600,1358606525,2690,2690,2690,2690,57
|
|
20231128,120500,1358453195,2680,2680,2680,2680,36
|
|
20231128,120400,1358356715,2690,2690,2690,2690,0
|
|
20231128,120300,1358356715,2690,2690,2690,2680,1772
|
|
20231128,120200,1353600290,2685,2680,2685,2680,3077
|
|
20231128,120100,1345338930,2680,2680,2680,2680,554
|
|
20231128,120000,1343854210,2685,2680,2685,2680,27
|
|
20231128,115900,1343781845,2685,2685,2685,2685,0
|
|
20231128,115800,1343781845,2685,2685,2685,2680,1961
|
|
20231128,115700,1338516860,2680,2680,2680,2680,0
|
|
20231128,115600,1338516860,2680,2685,2685,2680,142
|
|
20231128,115500,1338135595,2685,2680,2685,2680,53
|
|
20231128,115400,1337993305,2680,2680,2680,2680,153
|
|
20231128,115300,1337583265,2680,2680,2680,2680,2530
|
|
20231128,115200,1330802865,2680,2680,2680,2680,1538
|
|
20231128,115100,1326681025,2690,2690,2690,2680,559
|
|
20231128,115000,1325182395,2690,2690,2690,2690,0
|
|
20231128,114900,1325182395,2690,2685,2690,2685,3511
|
|
20231128,114800,1315755305,2690,2700,2700,2690,5695
|
|
20231128,114700,1300431340,2705,2705,2705,2705,0
|
|
20231128,114600,1300431340,2705,2695,2710,2690,4635
|
|
20231128,114500,1287895685,2695,2695,2695,2695,992
|
|
20231128,114400,1285222245,2690,2690,2690,2690,0
|
|
20231128,114300,1285222245,2690,2690,2690,2690,509
|
|
20231128,114200,1283853035,2695,2700,2700,2695,954
|
|
20231128,114100,1281279735,2695,2695,2695,2690,2460
|
|
20231128,114000,1274657835,2695,2695,2695,2695,24
|
|
20231128,113900,1274593155,2700,2695,2700,2695,17
|
|
20231128,113800,1274547325,2690,2690,2690,2690,0
|
|
20231128,113700,1274547325,2690,2690,2690,2690,0
|
|
20231128,113600,1274547325,2690,2700,2700,2690,14
|
|
20231128,113500,1274509545,2685,2685,2685,2685,56
|
|
20231128,113400,1274359185,2705,2690,2705,2680,1265
|
|
20231128,113300,1270961455,2700,2705,2705,2700,290
|
|
20231128,113200,1270177505,2705,2705,2710,2690,326
|
|
20231128,113100,1269298595,2700,2690,2700,2690,88
|
|
20231128,113000,1269061725,2690,2690,2690,2690,900
|
|
20231128,112900,1266640725,2690,2695,2695,2690,3314
|
|
20231128,112800,1257716995,2695,2710,2710,2695,37
|
|
20231128,112700,1257617235,2705,2705,2705,2690,2810
|
|
20231128,112600,1250025175,2705,2705,2705,2705,241
|
|
20231128,112500,1249373270,2710,2700,2710,2700,4356
|
|
20231128,112400,1237594440,2700,2700,2700,2700,1
|
|
20231128,112300,1237591740,2695,2700,2700,2695,3441
|
|
20231128,112200,1228318195,2700,2705,2705,2700,2
|
|
20231128,112100,1228312790,2705,2700,2705,2700,1016
|
|
20231128,112000,1225565610,2705,2705,2705,2705,10
|
|
20231128,111900,1225538560,2700,2700,2700,2700,503
|
|
20231128,111800,1224180460,2700,2705,2710,2700,633
|
|
20231128,111700,1222468250,2700,2705,2710,2695,1437
|
|
20231128,111600,1218581055,2705,2705,2710,2695,2324
|
|
20231128,111500,1212301475,2705,2700,2705,2700,249
|
|
20231128,111400,1211629165,2700,2705,2705,2700,4
|
|
20231128,111300,1211618350,2705,2695,2705,2695,537
|
|
20231128,111200,1210165925,2705,2700,2705,2700,1111
|
|
20231128,111100,1207162720,2700,2700,2700,2700,499
|
|
20231128,111000,1205815420,2700,2695,2700,2695,2468
|
|
20231128,110900,1199164150,2700,2700,2700,2695,1319
|
|
20231128,110800,1195603365,2705,2705,2705,2705,4717
|
|
20231128,110700,1182843880,2705,2705,2710,2700,5365
|
|
20231128,110600,1168345745,2705,2710,2710,2705,4072
|
|
20231128,110500,1157321360,2715,2700,2715,2700,7941
|
|
20231128,110400,1135807205,2700,2700,2700,2700,144
|
|
20231128,110300,1135418405,2705,2705,2705,2705,2140
|
|
20231128,110200,1129629705,2710,2690,2710,2690,3775
|
|
20231128,110100,1119427565,2700,2700,2700,2700,10
|
|
20231128,110000,1119400565,2700,2690,2700,2690,102
|
|
20231128,105900,1119126175,2690,2695,2705,2690,1707
|
|
20231128,105800,1114526085,2705,2700,2705,2695,3228
|
|
20231128,105700,1105798540,2700,2690,2700,2690,1500
|
|
20231128,105600,1101752285,2695,2695,2695,2690,115
|
|
20231128,105500,1101442410,2700,2695,2700,2695,1486
|
|
20231128,105400,1097431710,2695,2695,2700,2695,274
|
|
20231128,105300,1096693275,2695,2700,2700,2695,75
|
|
20231128,105200,1096490785,2695,2685,2695,2680,1367
|
|
20231128,105100,1092813005,2690,2690,2690,2690,4
|
|
20231128,105000,1092802245,2690,2680,2690,2680,2001
|
|
20231128,104900,1087439555,2690,2690,2690,2690,100
|
|
20231128,104800,1087170555,2685,2685,2685,2685,231
|
|
20231128,104700,1086550320,2690,2685,2690,2685,23
|
|
20231128,104600,1086488510,2685,2685,2685,2685,706
|
|
20231128,104500,1084592900,2690,2690,2690,2690,821
|
|
20231128,104400,1082384410,2690,2690,2690,2690,443
|
|
20231128,104300,1081192740,2690,2685,2690,2685,102
|
|
20231128,104200,1080918370,2690,2690,2690,2690,250
|
|
20231128,104100,1080245870,2690,2690,2690,2690,1
|
|
20231128,104000,1080243180,2680,2700,2700,2680,2764
|
|
20231128,103900,1072810950,2700,2695,2700,2695,1709
|
|
20231128,103800,1068202715,2700,2700,2700,2700,1000
|
|
20231128,103700,1065502715,2700,2690,2700,2690,1990
|
|
20231128,103600,1060139365,2680,2695,2695,2680,3492
|
|
20231128,103500,1050753965,2695,2685,2695,2685,1907
|
|
20231128,103400,1045625425,2685,2670,2695,2670,4561
|
|
20231128,103300,1033367675,2670,2680,2685,2670,936
|
|
20231128,103200,1030857355,2680,2680,2680,2680,702
|
|
20231128,103100,1028975995,2680,2675,2680,2670,2275
|
|
20231128,103000,1022879465,2680,2680,2680,2680,553
|
|
20231128,102900,1021397425,2680,2675,2680,2675,1398
|
|
20231128,102800,1017651135,2675,2680,2680,2670,627
|
|
20231128,102700,1015973635,2680,2660,2680,2660,5666
|
|
20231128,102600,1000850005,2655,2660,2660,2655,1584
|
|
20231128,102500,996643585,2660,2665,2665,2660,15
|
|
20231128,102400,996603630,2665,2665,2665,2665,3
|
|
20231128,102300,996595635,2650,2650,2650,2650,200
|
|
20231128,102200,996065635,2650,2655,2655,2645,9048
|
|
20231128,102100,972117315,2665,2665,2665,2665,101
|
|
20231128,102000,971848150,2665,2665,2670,2665,1001
|
|
20231128,101900,969180480,2665,2665,2665,2665,24
|
|
20231128,101800,969116520,2650,2660,2660,2650,3569
|
|
20231128,101700,959658310,2660,2660,2660,2660,73
|
|
20231128,101600,959464130,2660,2660,2660,2660,212
|
|
20231128,101500,958900210,2650,2660,2660,2650,2120
|
|
20231128,101400,953280530,2660,2660,2660,2660,500
|
|
20231128,101300,951950530,2660,2660,2670,2655,5362
|
|
20231128,101200,937685905,2650,2655,2655,2650,1858
|
|
20231128,101100,932753065,2655,2650,2655,2650,2442
|
|
20231128,101000,926273555,2650,2645,2655,2645,308
|
|
20231128,100900,925457320,2655,2655,2655,2640,1017
|
|
20231128,100800,922768985,2655,2650,2655,2650,351
|
|
20231128,100700,921838790,2645,2645,2645,2645,494
|
|
20231128,100600,920532160,2645,2640,2645,2635,2726
|
|
20231128,100500,913338550,2645,2645,2645,2640,160
|
|
20231128,100400,912915850,2645,2645,2645,2645,953
|
|
20231128,100300,910395165,2645,2650,2650,2640,1804
|
|
20231128,100200,905621815,2650,2645,2650,2645,1600
|
|
20231128,100100,901382315,2650,2650,2650,2650,585
|
|
20231128,100000,899832065,2645,2650,2655,2645,4166
|
|
20231128,095900,888809460,2645,2655,2655,2645,5544
|
|
20231128,095800,874130455,2655,2650,2655,2645,7602
|
|
20231128,095700,854016345,2655,2660,2660,2655,2245
|
|
20231128,095600,848053780,2665,2660,2665,2660,80
|
|
20231128,095500,847840790,2650,2660,2660,2650,463
|
|
20231128,095400,846613400,2660,2660,2660,2660,93
|
|
20231128,095300,846366020,2660,2660,2665,2650,4405
|
|
20231128,095200,834663510,2660,2670,2670,2660,683
|
|
20231128,095100,832842415,2670,2665,2670,2660,5901
|
|
20231128,095000,817094690,2665,2660,2665,2660,1019
|
|
20231128,094900,814384145,2660,2660,2660,2655,209
|
|
20231128,094800,813828770,2660,2660,2660,2660,469
|
|
20231128,094700,812581230,2660,2655,2665,2655,3068
|
|
20231128,094600,804410220,2660,2655,2660,2645,8876
|
|
20231128,094500,780877390,2660,2640,2660,2640,978
|
|
20231128,094400,778278475,2650,2640,2650,2625,18305
|
|
20231128,094300,730014310,2645,2650,2650,2640,12695
|
|
20231128,094200,696405650,2655,2655,2665,2655,2090
|
|
20231128,094100,690856690,2665,2655,2665,2655,6272
|
|
20231128,094000,674187110,2655,2660,2660,2655,3908
|
|
20231128,093900,663809945,2665,2655,2665,2655,544
|
|
20231128,093800,662365610,2655,2650,2660,2650,119
|
|
20231128,093700,662049495,2650,2655,2655,2650,3972
|
|
20231128,093600,651506335,2655,2660,2660,2655,1704
|
|
20231128,093500,646977880,2660,2660,2660,2660,20
|
|
20231128,093400,646924680,2660,2660,2665,2660,218
|
|
20231128,093300,646344765,2660,2655,2665,2655,1278
|
|
20231128,093200,642947595,2655,2655,2665,2655,8002
|
|
20231128,093100,621673165,2655,2660,2660,2655,2053
|
|
20231128,093000,616214175,2660,2670,2670,2660,1433
|
|
20231128,092900,612400880,2670,2670,2670,2655,9311
|
|
20231128,092800,587606370,2670,2675,2675,2665,5614
|
|
20231128,092700,572626800,2675,2670,2675,2670,739
|
|
20231128,092600,570651135,2675,2685,2685,2670,1389
|
|
20231128,092500,566938575,2670,2680,2680,2670,5774
|
|
20231128,092400,551501795,2675,2670,2675,2670,5479
|
|
20231128,092300,536866990,2665,2680,2685,2665,7466
|
|
20231128,092200,516935220,2670,2700,2710,2670,34033
|
|
20231128,092100,425517995,2710,2710,2710,2700,3962
|
|
20231128,092000,414795190,2700,2700,2710,2695,3197
|
|
20231128,091900,406165635,2700,2695,2705,2695,1551
|
|
20231128,091800,401979170,2695,2695,2695,2695,261
|
|
20231128,091700,401275775,2700,2695,2700,2695,649
|
|
20231128,091600,399526690,2700,2705,2705,2700,164
|
|
20231128,091500,399083790,2695,2690,2705,2690,2276
|
|
20231128,091400,392950570,2685,2705,2705,2685,13952
|
|
20231128,091300,355363040,2705,2705,2705,2705,2101
|
|
20231128,091200,349679835,2700,2705,2710,2700,4003
|
|
20231128,091100,338860535,2705,2705,2710,2700,2407
|
|
20231128,091000,332354740,2705,2710,2710,2700,5729
|
|
20231128,090900,316873325,2700,2710,2710,2700,6268
|
|
20231128,090800,299916000,2700,2705,2720,2700,4065
|
|
20231128,090700,288920140,2705,2730,2730,2705,9239
|
|
20231128,090600,263850170,2720,2725,2735,2720,6362
|
|
20231128,090500,246504500,2730,2725,2730,2715,6630
|
|
20231128,090400,228412765,2725,2710,2725,2710,15482
|
|
20231128,090300,186304400,2715,2720,2720,2710,1703
|
|
20231128,090200,181674555,2705,2700,2720,2700,15108
|
|
20231128,090100,140773000,2690,2695,2700,2685,18112
|
|
20231128,090000,92021685,2700,2680,2700,2680,34249
|