601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185800,2576654986,1990,1990,1990,1990,17261
|
|
20231127,185700,2576654986,1990,1990,1990,1990,0
|
|
20231127,185600,2576654986,1990,1990,1990,1990,0
|
|
20231127,185500,2576654986,1990,1990,1990,1990,0
|
|
20231127,185400,2576654986,1990,1990,1990,1990,0
|
|
20231127,185300,2576654986,1990,1990,1990,1990,0
|
|
20231127,185200,2576654986,1990,1990,1990,1990,0
|
|
20231127,185100,2576654986,1990,1990,1990,1990,0
|
|
20231127,185000,2576654986,1990,1990,1990,1990,0
|
|
20231127,184900,2576654986,1990,1990,1990,1990,0
|
|
20231127,184800,2576654986,1990,1990,1990,1990,0
|
|
20231127,184700,2576654986,1990,1990,1990,1990,0
|
|
20231127,184600,2576654986,1990,1990,1990,1990,0
|
|
20231127,184500,2576654986,1990,1990,1990,1990,0
|
|
20231127,184400,2576654986,1990,1990,1990,1990,0
|
|
20231127,184300,2576654986,1990,1990,1990,1990,0
|
|
20231127,184200,2576654986,1990,1990,1990,1990,0
|
|
20231127,184100,2576654986,1990,1990,1990,1990,0
|
|
20231127,184000,2576654986,1990,1990,1990,1990,0
|
|
20231127,183900,2576654986,1990,1990,1990,1990,0
|
|
20231127,183800,2576654986,1990,1990,1990,1990,0
|
|
20231127,183700,2576654986,1990,1990,1990,1990,0
|
|
20231127,183600,2576654986,1990,1990,1990,1990,0
|
|
20231127,183500,2576654986,1990,1990,1990,1990,0
|
|
20231127,183400,2576654986,1990,1990,1990,1990,0
|
|
20231127,183300,2576654986,1990,1990,1990,1990,0
|
|
20231127,183200,2576654986,1990,1990,1990,1990,0
|
|
20231127,183100,2576654986,1990,1990,1990,1990,0
|
|
20231127,183000,2576654986,1990,1990,1990,1990,0
|
|
20231127,182900,2576654986,1990,1990,1990,1990,0
|
|
20231127,182800,2576654986,1990,1990,1990,1990,17261
|
|
20231127,182700,2576654986,1990,1990,1990,1990,0
|
|
20231127,182600,2576654986,1990,1990,1990,1990,0
|
|
20231127,182500,2576654986,1990,1990,1990,1990,0
|
|
20231127,182400,2576654986,1990,1990,1990,1990,0
|
|
20231127,182300,2576654986,1990,1990,1990,1990,0
|
|
20231127,182200,2576654986,1990,1990,1990,1990,0
|
|
20231127,182100,2576654986,1990,1990,1990,1990,0
|
|
20231127,182000,2576654986,1990,1990,1990,1990,0
|
|
20231127,181900,2576654986,1990,1990,1990,1990,0
|
|
20231127,181800,2576654986,1990,1990,1990,1990,0
|
|
20231127,181700,2576654986,1990,1990,1990,1990,0
|
|
20231127,181600,2576654986,1990,1990,1990,1990,0
|
|
20231127,181500,2576654986,1990,1990,1990,1990,0
|
|
20231127,181400,2576654986,1990,1990,1990,1990,0
|
|
20231127,181300,2576654986,1990,1990,1990,1990,0
|
|
20231127,181200,2576654986,1990,1990,1990,1990,0
|
|
20231127,181100,2576654986,1990,1990,1990,1990,0
|
|
20231127,181000,2576654986,1990,1990,1990,1990,0
|
|
20231127,180900,2576654986,1990,1990,1990,1990,0
|
|
20231127,180800,2576654986,1990,1990,1990,1990,0
|
|
20231127,180700,2576654986,1990,1990,1990,1990,0
|
|
20231127,180600,2576654986,1990,1990,1990,1990,0
|
|
20231127,180500,2576654986,1990,1990,1990,1990,0
|
|
20231127,180400,2576654986,1990,1990,1990,1990,0
|
|
20231127,180300,2576654986,1990,1990,1990,1990,0
|
|
20231127,180200,2576654986,1990,1990,1990,1990,0
|
|
20231127,180100,2576654986,1990,1990,1990,1990,0
|
|
20231127,180000,2576654986,1990,1990,1990,1990,0
|
|
20231127,175900,2576654986,1990,1990,1990,1990,0
|
|
20231127,175800,2576654986,1990,1990,1990,1990,17261
|
|
20231127,175700,2576654986,1990,1990,1990,1990,0
|
|
20231127,175600,2576654986,1990,1990,1990,1990,0
|
|
20231127,175500,2576654986,1990,1990,1990,1990,0
|
|
20231127,175400,2576654986,1990,1990,1990,1990,0
|
|
20231127,175300,2576654986,1990,1990,1990,1990,0
|
|
20231127,175200,2576654986,1990,1990,1990,1990,0
|
|
20231127,175100,2576654986,1990,1990,1990,1990,0
|
|
20231127,175000,2576654986,1990,1990,1990,1990,0
|
|
20231127,174900,2576654986,1990,1990,1990,1990,0
|
|
20231127,174800,2576654986,1990,1990,1990,1990,0
|
|
20231127,174700,2576654986,1990,1990,1990,1990,0
|
|
20231127,174600,2576654986,1990,1990,1990,1990,0
|
|
20231127,174500,2576654986,1990,1990,1990,1990,0
|
|
20231127,174400,2576654986,1990,1990,1990,1990,0
|
|
20231127,174300,2576654986,1990,1990,1990,1990,0
|
|
20231127,174200,2576654986,1990,1990,1990,1990,0
|
|
20231127,174100,2576654986,1990,1990,1990,1990,0
|
|
20231127,174000,2576654986,1990,1990,1990,1990,0
|
|
20231127,173900,2576654986,1990,1990,1990,1990,0
|
|
20231127,173800,2576654986,1990,1990,1990,1990,0
|
|
20231127,173700,2576654986,1990,1990,1990,1990,0
|
|
20231127,173600,2576654986,1990,1990,1990,1990,0
|
|
20231127,173500,2576654986,1990,1990,1990,1990,0
|
|
20231127,173400,2576654986,1990,1990,1990,1990,0
|
|
20231127,173300,2576654986,1990,1990,1990,1990,0
|
|
20231127,173200,2576654986,1990,1990,1990,1990,0
|
|
20231127,173100,2576654986,1990,1990,1990,1990,0
|
|
20231127,173000,2576654986,1990,1990,1990,1990,0
|
|
20231127,172900,2576654986,1990,1990,1990,1990,0
|
|
20231127,172800,2576654986,1990,1990,1990,1990,17261
|
|
20231127,172700,2576654986,1990,1990,1990,1990,0
|
|
20231127,172600,2576654986,1990,1990,1990,1990,0
|
|
20231127,172500,2576654986,1990,1990,1990,1990,0
|
|
20231127,172400,2576654986,1990,1990,1990,1990,0
|
|
20231127,172300,2576654986,1990,1990,1990,1990,0
|
|
20231127,172200,2576654986,1990,1990,1990,1990,0
|
|
20231127,172100,2576654986,1990,1990,1990,1990,0
|
|
20231127,172000,2576654986,1990,1990,1990,1990,0
|
|
20231127,171900,2576654986,1990,1990,1990,1990,0
|
|
20231127,171800,2576654986,1990,1990,1990,1990,0
|
|
20231127,171700,2576654986,1990,1990,1990,1990,0
|
|
20231127,171600,2576654986,1990,1990,1990,1990,0
|
|
20231127,171500,2576654986,1990,1990,1990,1990,0
|
|
20231127,171400,2576654986,1990,1990,1990,1990,0
|
|
20231127,171300,2576654986,1990,1990,1990,1990,0
|
|
20231127,171200,2576654986,1990,1990,1990,1990,0
|
|
20231127,171100,2576654986,1990,1990,1990,1990,0
|
|
20231127,171000,2576654986,1990,1990,1990,1990,0
|
|
20231127,170900,2576654986,1990,1990,1990,1990,0
|
|
20231127,170800,2576654986,1990,1990,1990,1990,0
|
|
20231127,170700,2576654986,1990,1990,1990,1990,0
|
|
20231127,170600,2576654986,1990,1990,1990,1990,0
|
|
20231127,170500,2576654986,1990,1990,1990,1990,0
|
|
20231127,170400,2576654986,1990,1990,1990,1990,0
|
|
20231127,170300,2576654986,1990,1990,1990,1990,0
|
|
20231127,170200,2576654986,1990,1990,1990,1990,0
|
|
20231127,170100,2576654986,1990,1990,1990,1990,0
|
|
20231127,170000,2576654986,1990,1990,1990,1990,0
|
|
20231127,165900,2576654986,1990,1990,1990,1990,0
|
|
20231127,165800,2576654986,1990,1990,1990,1990,17261
|
|
20231127,165700,2576654986,1990,1990,1990,1990,0
|
|
20231127,165600,2576654986,1990,1990,1990,1990,0
|
|
20231127,165500,2576654986,1990,1990,1990,1990,0
|
|
20231127,165400,2576654986,1990,1990,1990,1990,0
|
|
20231127,165300,2576654986,1990,1990,1990,1990,0
|
|
20231127,165200,2576654986,1990,1990,1990,1990,0
|
|
20231127,165100,2576654986,1990,1990,1990,1990,0
|
|
20231127,165000,2576654986,1990,1990,1990,1990,0
|
|
20231127,164900,2576654986,1990,1990,1990,1990,0
|
|
20231127,164800,2576654986,1990,1990,1990,1990,0
|
|
20231127,164700,2576654986,1990,1990,1990,1990,0
|
|
20231127,164600,2576654986,1990,1990,1990,1990,0
|
|
20231127,164500,2576654986,1990,1990,1990,1990,0
|
|
20231127,164400,2576654986,1990,1990,1990,1990,0
|
|
20231127,164300,2576654986,1990,1990,1990,1990,0
|
|
20231127,164200,2576654986,1990,1990,1990,1990,0
|
|
20231127,164100,2576654986,1990,1990,1990,1990,0
|
|
20231127,164000,2576654986,1990,1990,1990,1990,0
|
|
20231127,163900,2576654986,1990,1990,1990,1990,0
|
|
20231127,163800,2576654986,1990,1990,1990,1990,0
|
|
20231127,163700,2576654986,1990,1990,1990,1990,0
|
|
20231127,163600,2576654986,1990,1990,1990,1990,0
|
|
20231127,163500,2576654986,1990,1990,1990,1990,0
|
|
20231127,163400,2576654986,1990,1990,1990,1990,0
|
|
20231127,163300,2576654986,1990,1990,1990,1990,0
|
|
20231127,163200,2576654986,1990,1990,1990,1990,0
|
|
20231127,163100,2576654986,1990,1990,1990,1990,0
|
|
20231127,163000,2576654986,1990,1990,1990,1990,0
|
|
20231127,162900,2576654986,1990,1990,1990,1990,0
|
|
20231127,162800,2576654986,1990,1990,1990,1990,17261
|
|
20231127,162700,2576654986,1990,1990,1990,1990,0
|
|
20231127,162600,2576654986,1990,1990,1990,1990,0
|
|
20231127,162500,2576654986,1990,1990,1990,1990,0
|
|
20231127,162400,2576654986,1990,1990,1990,1990,0
|
|
20231127,162300,2576654986,1990,1990,1990,1990,0
|
|
20231127,162200,2576654986,1990,1990,1990,1990,0
|
|
20231127,162100,2576654986,1990,1990,1990,1990,0
|
|
20231127,162000,2576654986,1990,1990,1990,1990,0
|
|
20231127,161900,2576654986,1990,1990,1990,1990,0
|
|
20231127,161800,2576654986,1990,1990,1990,1990,0
|
|
20231127,161700,2576654986,1990,1990,1990,1990,0
|
|
20231127,161600,2576654986,1990,1990,1990,1990,0
|
|
20231127,161500,2576654986,1990,1990,1990,1990,0
|
|
20231127,161400,2576654986,1990,1990,1990,1990,0
|
|
20231127,161300,2576654986,1990,1990,1990,1990,0
|
|
20231127,161200,2576654986,1990,1990,1990,1990,0
|
|
20231127,161100,2576654986,1990,1990,1990,1990,0
|
|
20231127,161000,2576654986,1990,1990,1990,1990,0
|
|
20231127,160900,2576654986,1990,1990,1990,1990,0
|
|
20231127,160800,2576654986,1990,1990,1990,1990,0
|
|
20231127,160700,2576654986,1990,1990,1990,1990,0
|
|
20231127,160600,2576654986,1990,1990,1990,1990,0
|
|
20231127,160500,2576654986,1990,1990,1990,1990,0
|
|
20231127,160400,2576654986,1990,1990,1990,1990,0
|
|
20231127,160300,2576654986,1990,1990,1990,1990,0
|
|
20231127,160200,2576654986,1990,1990,1990,1990,0
|
|
20231127,160100,2576654986,1990,1990,1990,1990,0
|
|
20231127,160000,2576654986,1990,1990,1990,1990,0
|
|
20231127,155900,2576654986,1990,1990,1990,1990,0
|
|
20231127,155800,2576654986,1990,1990,1990,1990,17261
|
|
20231127,155700,2576654986,1990,1990,1990,1990,0
|
|
20231127,155600,2576654986,1990,1990,1990,1990,0
|
|
20231127,155500,2576654986,1990,1990,1990,1990,0
|
|
20231127,155400,2576654986,1990,1990,1990,1990,0
|
|
20231127,155300,2576654986,1990,1990,1990,1990,0
|
|
20231127,155200,2576654986,1990,1990,1990,1990,0
|
|
20231127,155100,2576654986,1990,1990,1990,1990,0
|
|
20231127,155000,2576654986,1990,1990,1990,1990,0
|
|
20231127,154900,2576654986,1990,1990,1990,1990,0
|
|
20231127,154800,2576654986,1990,1990,1990,1990,0
|
|
20231127,154700,2576654986,1990,1990,1990,1990,0
|
|
20231127,154600,2576654986,1990,1990,1990,1990,0
|
|
20231127,154500,2576654986,1990,1990,1990,1990,0
|
|
20231127,154400,2576654986,1990,1990,1990,1990,0
|
|
20231127,154300,2576654986,1990,1990,1990,1990,0
|
|
20231127,154200,2576654986,1990,1990,1990,1990,0
|
|
20231127,154100,2576654986,1990,1990,1990,1990,0
|
|
20231127,154000,2576654986,1990,1990,1990,1990,0
|
|
20231127,153900,2576654986,1990,1990,1990,1990,0
|
|
20231127,153800,2576654986,1990,1990,1990,1990,0
|
|
20231127,153700,2576654986,1990,1990,1990,1990,0
|
|
20231127,153600,2576654986,1990,1990,1990,1990,0
|
|
20231127,153500,2576654986,1990,1990,1990,1990,0
|
|
20231127,153400,2576654986,1990,1990,1990,1990,0
|
|
20231127,153300,2576654986,1990,1990,1990,1990,0
|
|
20231127,153200,2576654986,1990,1990,1990,1990,0
|
|
20231127,153100,2576654986,1990,1990,1990,1990,0
|
|
20231127,153000,2576654986,1990,1990,1990,1990,17261
|
|
20231127,152900,2542305596,1992,1992,1992,1992,0
|
|
20231127,152800,2542305596,1992,1992,1992,1992,0
|
|
20231127,152700,2542305596,1992,1992,1992,1992,0
|
|
20231127,152600,2542305596,1992,1992,1992,1992,0
|
|
20231127,152500,2542305596,1992,1992,1992,1992,0
|
|
20231127,152400,2542305596,1992,1992,1992,1992,0
|
|
20231127,152300,2542305596,1992,1992,1992,1992,0
|
|
20231127,152200,2542305596,1992,1992,1992,1992,0
|
|
20231127,152100,2542305596,1992,1992,1992,1992,0
|
|
20231127,152000,2542305596,1992,1992,1992,1992,0
|
|
20231127,151900,2542305596,1992,1996,1999,1991,11211
|
|
20231127,151800,2519947535,1998,2005,2010,1997,7099
|
|
20231127,151700,2505742600,2005,2010,2015,2005,290
|
|
20231127,151600,2505159700,2015,2010,2015,2000,2574
|
|
20231127,151500,2500008625,2010,2010,2015,2005,4235
|
|
20231127,151400,2491502330,2015,2045,2045,2015,15223
|
|
20231127,151300,2460649030,2045,2045,2045,2045,345
|
|
20231127,151200,2459943505,2045,2045,2045,2045,1
|
|
20231127,151100,2459941460,2045,2050,2050,2045,1088
|
|
20231127,151000,2457712060,2050,2050,2050,2050,285
|
|
20231127,150900,2457127810,2050,2050,2050,2050,147
|
|
20231127,150800,2456826460,2050,2050,2050,2050,1325
|
|
20231127,150700,2454110210,2050,2050,2050,2050,30
|
|
20231127,150600,2454048710,2065,2055,2070,2055,503
|
|
20231127,150500,2453011080,2050,2060,2065,2050,1615
|
|
20231127,150400,2449692725,2060,2065,2065,2060,1458
|
|
20231127,150300,2446687640,2065,2065,2075,2065,860
|
|
20231127,150200,2444911690,2070,2070,2070,2070,806
|
|
20231127,150100,2443243270,2070,2070,2070,2070,500
|
|
20231127,150000,2442208270,2080,2075,2080,2075,2026
|
|
20231127,145900,2437997825,2075,2075,2080,2065,2844
|
|
20231127,145800,2432086815,2075,2075,2075,2075,200
|
|
20231127,145700,2431671815,2080,2075,2080,2075,3206
|
|
20231127,145600,2425006675,2075,2075,2075,2075,300
|
|
20231127,145500,2424384175,2080,2080,2080,2080,0
|
|
20231127,145400,2424384175,2080,2075,2080,2075,2800
|
|
20231127,145300,2418564500,2075,2075,2075,2075,0
|
|
20231127,145200,2418564500,2075,2070,2075,2070,1903
|
|
20231127,145100,2414617275,2065,2070,2070,2065,804
|
|
20231127,145000,2412954495,2075,2070,2075,2070,500
|
|
20231127,144900,2411917995,2075,2075,2075,2075,21
|
|
20231127,144800,2411874420,2075,2075,2075,2075,100
|
|
20231127,144700,2411666920,2075,2075,2075,2075,0
|
|
20231127,144600,2411666920,2075,2075,2075,2075,209
|
|
20231127,144500,2411233245,2080,2080,2080,2080,72
|
|
20231127,144400,2411083485,2080,2080,2085,2080,1030
|
|
20231127,144300,2408941075,2085,2080,2085,2080,189
|
|
20231127,144200,2408547020,2080,2080,2080,2080,61
|
|
20231127,144100,2408420140,2080,2080,2080,2080,2
|
|
20231127,144000,2408415980,2080,2075,2080,2075,646
|
|
20231127,143900,2407072365,2075,2075,2075,2075,100
|
|
20231127,143800,2406864865,2075,2075,2075,2075,3
|
|
20231127,143700,2406858640,2075,2075,2075,2075,13
|
|
20231127,143600,2406831665,2075,2075,2075,2075,16
|
|
20231127,143500,2406798465,2075,2075,2075,2075,1
|
|
20231127,143400,2406796390,2075,2075,2075,2075,0
|
|
20231127,143300,2406796390,2075,2070,2075,2070,224
|
|
20231127,143200,2406331710,2070,2070,2070,2070,246
|
|
20231127,143100,2405822490,2070,2070,2070,2070,12
|
|
20231127,143000,2405797650,2075,2075,2075,2075,31
|
|
20231127,142900,2405733325,2080,2080,2080,2080,0
|
|
20231127,142800,2405733325,2080,2080,2080,2080,0
|
|
20231127,142700,2405733325,2080,2075,2080,2075,12
|
|
20231127,142600,2405708420,2080,2075,2080,2075,3
|
|
20231127,142500,2405702190,2065,2070,2070,2065,200
|
|
20231127,142400,2405288430,2080,2080,2080,2080,5
|
|
20231127,142300,2405278030,2080,2080,2080,2080,0
|
|
20231127,142200,2405278030,2080,2080,2080,2075,890
|
|
20231127,142100,2403426835,2080,2075,2080,2075,3
|
|
20231127,142000,2403420605,2065,2065,2065,2065,0
|
|
20231127,141900,2403420605,2065,2065,2065,2065,0
|
|
20231127,141800,2403420605,2065,2065,2065,2065,0
|
|
20231127,141700,2403420605,2065,2065,2065,2065,0
|
|
20231127,141600,2403420605,2065,2065,2065,2065,0
|
|
20231127,141500,2403420605,2065,2065,2065,2065,0
|
|
20231127,141400,2403420605,2065,2065,2065,2065,0
|
|
20231127,141300,2403420605,2065,2065,2065,2065,19
|
|
20231127,141200,2403381370,2060,2080,2080,2060,492
|
|
20231127,141100,2402358030,2060,2055,2090,2055,1926
|
|
20231127,141000,2398353270,2055,2055,2055,2055,539
|
|
20231127,140900,2397245625,2055,2050,2055,2050,55
|
|
20231127,140800,2397132620,2055,2065,2065,2055,470
|
|
20231127,140700,2396166470,2055,2045,2055,2045,2284
|
|
20231127,140600,2391488320,2035,2030,2035,2030,1011
|
|
20231127,140500,2389430950,2030,2035,2035,2030,1142
|
|
20231127,140400,2387107480,2035,2035,2045,2035,3181
|
|
20231127,140300,2380615725,2035,2030,2035,2030,74
|
|
20231127,140200,2380465475,2030,2030,2030,2030,439
|
|
20231127,140100,2379574305,2030,2030,2030,2030,581
|
|
20231127,140000,2378394875,2030,2035,2035,2030,221
|
|
20231127,135900,2377946240,2035,2035,2035,2035,0
|
|
20231127,135800,2377946240,2035,2045,2045,2035,1042
|
|
20231127,135700,2375825545,2045,2050,2050,2035,259
|
|
20231127,135600,2375296365,2035,2035,2035,2035,2240
|
|
20231127,135500,2370737965,2035,2045,2045,2025,8958
|
|
20231127,135400,2352528650,2040,2040,2040,2040,0
|
|
20231127,135300,2352528650,2040,2060,2060,2040,1065
|
|
20231127,135200,2350350585,2060,2060,2060,2060,1606
|
|
20231127,135100,2347042225,2060,2060,2060,2060,0
|
|
20231127,135000,2347042225,2060,2060,2060,2060,0
|
|
20231127,134900,2347042225,2060,2060,2060,2060,1086
|
|
20231127,134800,2344805065,2060,2060,2060,2060,0
|
|
20231127,134700,2344805065,2060,2060,2060,2060,400
|
|
20231127,134600,2343981065,2060,2060,2060,2060,201
|
|
20231127,134500,2343567005,2060,2060,2060,2060,333
|
|
20231127,134400,2342881025,2065,2065,2065,2060,3500
|
|
20231127,134300,2335657810,2065,2065,2065,2065,0
|
|
20231127,134200,2335657810,2065,2065,2065,2065,6
|
|
20231127,134100,2335645420,2070,2070,2070,2070,0
|
|
20231127,134000,2335645420,2070,2070,2070,2070,300
|
|
20231127,133900,2335024420,2070,2065,2070,2065,2
|
|
20231127,133800,2335020285,2050,2050,2050,2040,8059
|
|
20231127,133700,2318570875,2050,2055,2055,2050,2195
|
|
20231127,133600,2314069675,2055,2060,2060,2055,4553
|
|
20231127,133500,2304711330,2060,2065,2065,2060,2294
|
|
20231127,133400,2299984385,2065,2070,2070,2065,5668
|
|
20231127,133300,2288279810,2070,2075,2075,2070,6875
|
|
20231127,133200,2274030555,2080,2080,2080,2080,0
|
|
20231127,133100,2274030555,2080,2080,2080,2080,0
|
|
20231127,133000,2274030555,2080,2080,2080,2080,93
|
|
20231127,132900,2273837115,2090,2090,2090,2080,2332
|
|
20231127,132800,2268980845,2090,2090,2090,2090,569
|
|
20231127,132700,2267791635,2090,2100,2100,2090,4230
|
|
20231127,132600,2258939365,2100,2095,2100,2095,943
|
|
20231127,132500,2256961590,2095,2095,2095,2095,0
|
|
20231127,132400,2256961590,2095,2095,2095,2095,0
|
|
20231127,132300,2256961590,2095,2095,2095,2095,4
|
|
20231127,132200,2256953210,2095,2095,2095,2095,0
|
|
20231127,132100,2256953210,2095,2095,2095,2095,100
|
|
20231127,132000,2256743710,2095,2095,2095,2095,805
|
|
20231127,131900,2255057235,2095,2100,2100,2090,2039
|
|
20231127,131800,2250781805,2100,2100,2100,2100,576
|
|
20231127,131700,2249572205,2095,2095,2095,2095,298
|
|
20231127,131600,2248947895,2095,2095,2095,2095,213
|
|
20231127,131500,2248501660,2095,2095,2095,2090,137
|
|
20231127,131400,2248214965,2095,2095,2095,2095,2
|
|
20231127,131300,2248210775,2095,2100,2100,2095,25
|
|
20231127,131200,2248158375,2100,2095,2100,2095,5
|
|
20231127,131100,2248147880,2095,2095,2095,2095,242
|
|
20231127,131000,2247640890,2095,2095,2100,2095,2798
|
|
20231127,130900,2241774080,2095,2100,2100,2095,1387
|
|
20231127,130800,2238863180,2100,2100,2100,2100,9
|
|
20231127,130700,2238844280,2100,2105,2105,2100,1708
|
|
20231127,130600,2235257320,2100,2100,2105,2100,4866
|
|
20231127,130500,2225014465,2100,2100,2100,2100,531
|
|
20231127,130400,2223899365,2100,2095,2100,2095,855
|
|
20231127,130300,2222104695,2095,2095,2100,2095,991
|
|
20231127,130200,2220026015,2095,2095,2095,2095,1100
|
|
20231127,130100,2217721515,2090,2080,2090,2080,1732
|
|
20231127,130000,2214102465,2090,2090,2090,2090,0
|
|
20231127,125900,2214102465,2090,2090,2090,2090,1
|
|
20231127,125800,2214100375,2080,2080,2080,2080,1
|
|
20231127,125700,2214098295,2080,2080,2080,2080,36
|
|
20231127,125600,2214023415,2080,2080,2080,2080,0
|
|
20231127,125500,2214023415,2080,2080,2080,2080,1
|
|
20231127,125400,2214021335,2080,2080,2080,2080,256
|
|
20231127,125300,2213488855,2080,2080,2080,2080,0
|
|
20231127,125200,2213488855,2080,2080,2080,2080,0
|
|
20231127,125100,2213488855,2080,2075,2080,2075,400
|
|
20231127,125000,2212658630,2070,2070,2070,2070,246
|
|
20231127,124900,2212149410,2075,2075,2075,2075,0
|
|
20231127,124800,2212149410,2075,2070,2075,2070,183
|
|
20231127,124700,2211769890,2070,2075,2075,2070,1002
|
|
20231127,124600,2209695745,2075,2075,2075,2075,0
|
|
20231127,124500,2209695745,2075,2075,2075,2075,30
|
|
20231127,124400,2209633495,2075,2075,2075,2075,0
|
|
20231127,124300,2209633495,2075,2075,2075,2075,406
|
|
20231127,124200,2208791045,2075,2075,2075,2075,10
|
|
20231127,124100,2208770295,2090,2090,2090,2090,1500
|
|
20231127,124000,2205635295,2075,2075,2075,2075,61
|
|
20231127,123900,2205508720,2075,2080,2080,2075,25
|
|
20231127,123800,2205456830,2075,2075,2075,2075,0
|
|
20231127,123700,2205456830,2075,2075,2075,2075,0
|
|
20231127,123600,2205456830,2075,2080,2080,2075,30
|
|
20231127,123500,2205394565,2075,2075,2075,2075,878
|
|
20231127,123400,2203572715,2075,2075,2075,2075,249
|
|
20231127,123300,2203056040,2070,2070,2070,2070,500
|
|
20231127,123200,2202021040,2070,2070,2070,2070,90
|
|
20231127,123100,2201834740,2070,2080,2080,2070,750
|
|
20231127,123000,2200279320,2080,2080,2080,2080,0
|
|
20231127,122900,2200279320,2080,2080,2080,2080,2136
|
|
20231127,122800,2195836440,2080,2080,2080,2080,2
|
|
20231127,122700,2195832280,2080,2080,2080,2080,1900
|
|
20231127,122600,2191880280,2080,2100,2100,2080,918
|
|
20231127,122500,2189964960,2100,2100,2100,2090,4952
|
|
20231127,122400,2179566350,2100,2110,2110,2100,1230
|
|
20231127,122300,2176981645,2100,2110,2110,2100,333
|
|
20231127,122200,2176279025,2110,2095,2110,2095,11929
|
|
20231127,122100,2151222875,2080,2095,2095,2080,7
|
|
20231127,122000,2151208285,2095,2095,2095,2095,1147
|
|
20231127,121900,2148805320,2080,2080,2080,2080,647
|
|
20231127,121800,2147459560,2080,2080,2080,2080,17
|
|
20231127,121700,2147424200,2080,2080,2080,2080,10
|
|
20231127,121600,2147403400,2080,2080,2080,2080,100
|
|
20231127,121500,2147195400,2095,2085,2095,2080,794
|
|
20231127,121400,2145540790,2085,2095,2095,2085,6
|
|
20231127,121300,2145528270,2095,2085,2095,2085,769
|
|
20231127,121200,2143920035,2085,2085,2085,2085,0
|
|
20231127,121100,2143920035,2085,2085,2085,2085,3
|
|
20231127,121000,2143913780,2090,2090,2090,2090,1
|
|
20231127,120900,2143911690,2090,2090,2090,2090,1
|
|
20231127,120800,2143909600,2085,2090,2090,2085,39
|
|
20231127,120700,2143828215,2090,2080,2090,2080,289
|
|
20231127,120600,2143225565,2080,2080,2080,2080,512
|
|
20231127,120500,2142160605,2075,2075,2075,2075,0
|
|
20231127,120400,2142160605,2075,2080,2080,2075,2369
|
|
20231127,120300,2137240665,2080,2090,2095,2080,1516
|
|
20231127,120200,2134080795,2095,2095,2095,2095,856
|
|
20231127,120100,2132287475,2095,2090,2095,2090,107
|
|
20231127,120000,2132063810,2095,2090,2095,2085,640
|
|
20231127,115900,2130728265,2080,2085,2085,2080,606
|
|
20231127,115800,2129467780,2085,2090,2090,2085,1514
|
|
20231127,115700,2126307085,2090,2100,2100,2090,579
|
|
20231127,115600,2125091225,2100,2110,2120,2100,3165
|
|
20231127,115500,2118432455,2110,2085,2125,2085,18882
|
|
20231127,115400,2078767185,2085,2085,2085,2080,4271
|
|
20231127,115300,2069862270,2080,2075,2080,2075,461
|
|
20231127,115200,2068904390,2075,2075,2075,2075,50
|
|
20231127,115100,2068800640,2075,2075,2075,2075,0
|
|
20231127,115000,2068800640,2075,2075,2075,2075,639
|
|
20231127,114900,2067474715,2075,2075,2075,2075,14
|
|
20231127,114800,2067445665,2075,2075,2075,2075,1286
|
|
20231127,114700,2064777215,2080,2080,2080,2080,50
|
|
20231127,114600,2064673215,2080,2080,2080,2080,1
|
|
20231127,114500,2064671135,2080,2075,2080,2075,229
|
|
20231127,114400,2064195955,2075,2075,2075,2075,100
|
|
20231127,114300,2063988455,2075,2075,2075,2075,121
|
|
20231127,114200,2063737380,2075,2070,2075,2070,1171
|
|
20231127,114100,2061307580,2075,2075,2075,2075,1000
|
|
20231127,114000,2059232580,2065,2065,2065,2065,885
|
|
20231127,113900,2057405055,2065,2075,2075,2065,1236
|
|
20231127,113800,2054851855,2075,2075,2075,2075,96
|
|
20231127,113700,2054652655,2085,2085,2085,2085,153
|
|
20231127,113600,2054333650,2085,2085,2085,2085,1
|
|
20231127,113500,2054331565,2070,2070,2070,2070,406
|
|
20231127,113400,2053491145,2070,2070,2070,2070,652
|
|
20231127,113300,2052141505,2070,2070,2070,2070,0
|
|
20231127,113200,2052141505,2070,2080,2080,2070,1894
|
|
20231127,113100,2048202085,2080,2075,2080,2075,50
|
|
20231127,113000,2048098270,2075,2075,2075,2075,100
|
|
20231127,112900,2047890770,2075,2075,2075,2070,6345
|
|
20231127,112800,2034725845,2075,2075,2075,2075,100
|
|
20231127,112700,2034518345,2075,2075,2075,2075,23
|
|
20231127,112600,2034470620,2075,2070,2075,2070,558
|
|
20231127,112500,2033314560,2070,2070,2070,2070,77
|
|
20231127,112400,2033155170,2075,2075,2075,2075,0
|
|
20231127,112300,2033155170,2075,2070,2075,2070,3
|
|
20231127,112200,2033148955,2070,2075,2075,2070,63
|
|
20231127,112100,2033018245,2075,2075,2075,2075,2
|
|
20231127,112000,2033014095,2075,2070,2075,2070,7
|
|
20231127,111900,2032999575,2080,2075,2080,2075,10
|
|
20231127,111800,2032978820,2060,2065,2080,2060,266
|
|
20231127,111700,2032429520,2060,2060,2060,2060,0
|
|
20231127,111600,2032429520,2060,2065,2065,2060,518
|
|
20231127,111500,2031360505,2065,2065,2065,2065,1
|
|
20231127,111400,2031358440,2060,2060,2060,2060,106
|
|
20231127,111300,2031140080,2065,2065,2065,2065,0
|
|
20231127,111200,2031140080,2065,2065,2065,2065,0
|
|
20231127,111100,2031140080,2065,2060,2065,2050,88
|
|
20231127,111000,2030959370,2065,2060,2065,2060,66
|
|
20231127,110900,2030823405,2050,2055,2055,2050,1884
|
|
20231127,110800,2026955380,2065,2065,2065,2065,505
|
|
20231127,110700,2025912555,2065,2065,2065,2065,0
|
|
20231127,110600,2025912555,2065,2065,2065,2065,503
|
|
20231127,110500,2024873860,2065,2055,2065,2055,26
|
|
20231127,110400,2024820400,2055,2065,2065,2055,12
|
|
20231127,110300,2024795730,2055,2065,2065,2055,5088
|
|
20231127,110200,2014333705,2065,2080,2080,2065,5384
|
|
20231127,110100,2003189360,2080,2075,2080,2075,178
|
|
20231127,110000,2002819770,2070,2070,2070,2070,172
|
|
20231127,105900,2002463730,2070,2070,2070,2070,267
|
|
20231127,105800,2001911040,2065,2050,2065,2050,553
|
|
20231127,105700,2000772475,2055,2060,2060,2055,896
|
|
20231127,105600,1998930490,2065,2065,2065,2065,216
|
|
20231127,105500,1998484450,2075,2075,2075,2075,1782
|
|
20231127,105400,1994786800,2075,2075,2080,2075,1227
|
|
20231127,105300,1992240275,2080,2080,2090,2080,1104
|
|
20231127,105200,1989934600,2085,2080,2090,2080,787
|
|
20231127,105100,1988292975,2085,2075,2085,2075,2594
|
|
20231127,105000,1982909145,2075,2080,2090,2060,5056
|
|
20231127,104900,1972358845,2085,2070,2085,2070,7542
|
|
20231127,104800,1956659010,2065,2065,2075,2055,2641
|
|
20231127,104700,1951202005,2065,2065,2070,2050,2028
|
|
20231127,104600,1947012795,2060,2060,2060,2060,1790
|
|
20231127,104500,1943325395,2060,2055,2060,2055,440
|
|
20231127,104400,1942421060,2050,2055,2055,2050,1007
|
|
20231127,104300,1940351680,2050,2045,2050,2045,1301
|
|
20231127,104200,1937685650,2045,2030,2045,2030,3382
|
|
20231127,104100,1930795845,2030,2025,2030,2025,109
|
|
20231127,104000,1930575110,2030,2025,2030,2025,429
|
|
20231127,103900,1929706335,2025,2015,2025,2015,119
|
|
20231127,103800,1929466540,2020,2000,2020,2000,2519
|
|
20231127,103700,1924393970,2020,2010,2020,2000,18748
|
|
20231127,103600,1886787970,2025,2005,2025,2005,124
|
|
20231127,103500,1886537330,2005,2015,2020,2005,3247
|
|
20231127,103400,1880004680,2015,2025,2025,2015,54
|
|
20231127,103300,1879895785,2025,2020,2025,2020,881
|
|
20231127,103200,1878111780,2025,2025,2025,2025,2
|
|
20231127,103100,1878107730,2015,2025,2025,2015,2121
|
|
20231127,103000,1873824470,2030,2025,2030,2025,2238
|
|
20231127,102900,1869292515,2020,2020,2025,2020,1006
|
|
20231127,102800,1867260390,2015,2015,2020,2015,3589
|
|
20231127,102700,1860020740,2015,2015,2015,2010,4627
|
|
20231127,102600,1850720295,2015,2020,2020,2010,1044
|
|
20231127,102500,1848616400,2020,2025,2025,2015,4378
|
|
20231127,102400,1839782740,2020,2035,2040,2020,12415
|
|
20231127,102300,1814650715,2035,2035,2040,2035,1655
|
|
20231127,102200,1811282540,2035,2045,2045,2035,147
|
|
20231127,102100,1810982990,2040,2045,2045,2040,732
|
|
20231127,102000,1809487710,2050,2055,2055,2050,3
|
|
20231127,101900,1809481550,2045,2045,2045,2045,139
|
|
20231127,101800,1809197295,2045,2055,2055,2045,61
|
|
20231127,101700,1809072450,2055,2045,2055,2045,8
|
|
20231127,101600,1809056020,2065,2030,2075,2030,5698
|
|
20231127,101500,1797375725,2035,2030,2035,2030,1040
|
|
20231127,101400,1795264360,2025,2035,2040,2025,8284
|
|
20231127,101300,1778451300,2040,2040,2045,2040,265
|
|
20231127,101200,1777910680,2035,2040,2040,2035,1000
|
|
20231127,101100,1775875670,2055,2055,2055,2035,6074
|
|
20231127,101000,1763473190,2055,2055,2055,2055,2
|
|
20231127,100900,1763469080,2055,2055,2055,2055,100
|
|
20231127,100800,1763263580,2055,2055,2055,2055,155
|
|
20231127,100700,1762945055,2055,2055,2060,2050,540
|
|
20231127,100600,1761836175,2055,2060,2060,2055,1256
|
|
20231127,100500,1759252575,2075,2065,2075,2060,10633
|
|
20231127,100400,1737326820,2075,2075,2075,2065,40
|
|
20231127,100300,1737243830,2080,2065,2080,2065,220
|
|
20231127,100200,1736789290,2080,2090,2090,2070,2653
|
|
20231127,100100,1731287940,2090,2080,2090,2075,4837
|
|
20231127,100000,1721205805,2080,2085,2095,2080,2388
|
|
20231127,095900,1716217180,2085,2090,2090,2085,855
|
|
20231127,095800,1714434405,2085,2080,2090,2080,920
|
|
20231127,095700,1712520345,2085,2085,2085,2085,1120
|
|
20231127,095600,1710185145,2085,2095,2100,2085,521
|
|
20231127,095500,1709094115,2100,2080,2100,2080,3000
|
|
20231127,095400,1702812975,2080,2075,2080,2075,148
|
|
20231127,095300,1702505235,2080,2080,2080,2080,1059
|
|
20231127,095200,1700302515,2080,2085,2095,2080,1029
|
|
20231127,095100,1698156075,2085,2085,2085,2080,650
|
|
20231127,095000,1696801170,2085,2065,2085,2065,365
|
|
20231127,094900,1696043650,2070,2070,2070,2065,230
|
|
20231127,094800,1695567705,2070,2070,2070,2070,2001
|
|
20231127,094700,1691425635,2075,2065,2090,2060,3380
|
|
20231127,094600,1684425990,2060,2055,2060,2055,3468
|
|
20231127,094500,1677282145,2060,2045,2060,2045,1639
|
|
20231127,094400,1673921375,2045,2045,2045,2040,4381
|
|
20231127,094300,1664982950,2045,2040,2045,2040,1901
|
|
20231127,094200,1661098915,2040,2045,2045,2040,1210
|
|
20231127,094100,1658630310,2040,2050,2050,2040,320
|
|
20231127,094000,1657976945,2060,2040,2060,2040,1414
|
|
20231127,093900,1655075910,2040,2055,2055,2040,5303
|
|
20231127,093800,1644254860,2055,2040,2055,2040,6435
|
|
20231127,093700,1631105870,2045,2070,2070,2040,4796
|
|
20231127,093600,1621282760,2050,2065,2065,2050,10288
|
|
20231127,093500,1600090980,2070,2070,2075,2070,2833
|
|
20231127,093400,1594226660,2070,2070,2075,2070,784
|
|
20231127,093300,1592603775,2080,2080,2080,2070,7418
|
|
20231127,093200,1577203850,2085,2085,2085,2080,2273
|
|
20231127,093100,1572470385,2085,2090,2090,2085,192
|
|
20231127,093000,1572069555,2090,2090,2100,2090,526
|
|
20231127,092900,1570968945,2085,2080,2090,2080,622
|
|
20231127,092800,1569674810,2075,2065,2075,2065,2775
|
|
20231127,092700,1563935355,2065,2070,2075,2065,7632
|
|
20231127,092600,1548143030,2070,2075,2080,2070,5924
|
|
20231127,092500,1535859550,2075,2100,2100,2075,17699
|
|
20231127,092400,1498928090,2100,2100,2100,2100,7610
|
|
20231127,092300,1482947090,2105,2110,2110,2100,5837
|
|
20231127,092200,1470661290,2110,2110,2120,2110,5259
|
|
20231127,092100,1459557785,2110,2115,2120,2110,3532
|
|
20231127,092000,1452090090,2115,2105,2115,2105,3354
|
|
20231127,091900,1445008390,2110,2110,2115,2110,2383
|
|
20231127,091800,1439979455,2110,2105,2115,2100,6458
|
|
20231127,091700,1426358745,2105,2090,2105,2090,13697
|
|
20231127,091600,1397657455,2090,2095,2095,2090,1724
|
|
20231127,091500,1394049705,2095,2080,2095,2075,7014
|
|
20231127,091400,1379436190,2080,2080,2085,2075,10136
|
|
20231127,091300,1358371335,2080,2090,2095,2080,16909
|
|
20231127,091200,1323099020,2090,2110,2120,2090,7351
|
|
20231127,091100,1307636405,2110,2115,2115,2095,28943
|
|
20231127,091000,1246728945,2110,2115,2125,2110,6827
|
|
20231127,090900,1232259645,2115,2100,2115,2100,5223
|
|
20231127,090800,1221226425,2105,2100,2115,2095,14704
|
|
20231127,090700,1190277590,2100,2095,2115,2095,14859
|
|
20231127,090600,1159080670,2095,2085,2110,2070,29169
|
|
20231127,090500,1097964925,2095,2125,2145,2090,40792
|
|
20231127,090400,1011643545,2130,2155,2155,2120,28599
|
|
20231127,090300,950429415,2155,2165,2180,2135,45615
|
|
20231127,090200,852116110,2170,2190,2200,2145,71423
|
|
20231127,090100,697601535,2190,2220,2230,2160,72633
|
|
20231127,090000,538650900,2230,2145,2285,2110,227111
|