611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190800,1508647625,2845,2845,2845,2845,10031
|
|
20231124,190700,1508647625,2845,2845,2845,2845,0
|
|
20231124,190600,1508647625,2845,2845,2845,2845,0
|
|
20231124,190500,1508647625,2845,2845,2845,2845,0
|
|
20231124,190400,1508647625,2845,2845,2845,2845,0
|
|
20231124,190300,1508647625,2845,2845,2845,2845,0
|
|
20231124,190200,1508647625,2845,2845,2845,2845,0
|
|
20231124,190100,1508647625,2845,2845,2845,2845,0
|
|
20231124,190000,1508647625,2845,2845,2845,2845,0
|
|
20231124,185900,1508647625,2845,2845,2845,2845,0
|
|
20231124,185800,1508647625,2845,2845,2845,2845,0
|
|
20231124,185700,1508647625,2845,2845,2845,2845,0
|
|
20231124,185600,1508647625,2845,2845,2845,2845,0
|
|
20231124,185500,1508647625,2845,2845,2845,2845,0
|
|
20231124,185400,1508647625,2845,2845,2845,2845,0
|
|
20231124,185300,1508647625,2845,2845,2845,2845,0
|
|
20231124,185200,1508647625,2845,2845,2845,2845,0
|
|
20231124,185100,1508647625,2845,2845,2845,2845,0
|
|
20231124,185000,1508647625,2845,2845,2845,2845,0
|
|
20231124,184900,1508647625,2845,2845,2845,2845,0
|
|
20231124,184800,1508647625,2845,2845,2845,2845,0
|
|
20231124,184700,1508647625,2845,2845,2845,2845,0
|
|
20231124,184600,1508647625,2845,2845,2845,2845,0
|
|
20231124,184500,1508647625,2845,2845,2845,2845,0
|
|
20231124,184400,1508647625,2845,2845,2845,2845,0
|
|
20231124,184300,1508647625,2845,2845,2845,2845,0
|
|
20231124,184200,1508647625,2845,2845,2845,2845,0
|
|
20231124,184100,1508647625,2845,2845,2845,2845,0
|
|
20231124,184000,1508647625,2845,2845,2845,2845,0
|
|
20231124,183900,1508647625,2845,2845,2845,2845,0
|
|
20231124,183800,1508647625,2845,2845,2845,2845,10031
|
|
20231124,183700,1508647625,2845,2845,2845,2845,0
|
|
20231124,183600,1508647625,2845,2845,2845,2845,0
|
|
20231124,183500,1508647625,2845,2845,2845,2845,0
|
|
20231124,183400,1508647625,2845,2845,2845,2845,0
|
|
20231124,183300,1508647625,2845,2845,2845,2845,0
|
|
20231124,183200,1508647625,2845,2845,2845,2845,0
|
|
20231124,183100,1508647625,2845,2845,2845,2845,0
|
|
20231124,183000,1508647625,2845,2845,2845,2845,0
|
|
20231124,182900,1508647625,2845,2845,2845,2845,0
|
|
20231124,182800,1508647625,2845,2845,2845,2845,0
|
|
20231124,182700,1508647625,2845,2845,2845,2845,0
|
|
20231124,182600,1508647625,2845,2845,2845,2845,0
|
|
20231124,182500,1508647625,2845,2845,2845,2845,0
|
|
20231124,182400,1508647625,2845,2845,2845,2845,0
|
|
20231124,182300,1508647625,2845,2845,2845,2845,0
|
|
20231124,182200,1508647625,2845,2845,2845,2845,0
|
|
20231124,182100,1508647625,2845,2845,2845,2845,0
|
|
20231124,182000,1508647625,2845,2845,2845,2845,0
|
|
20231124,181900,1508647625,2845,2845,2845,2845,0
|
|
20231124,181800,1508647625,2845,2845,2845,2845,0
|
|
20231124,181700,1508647625,2845,2845,2845,2845,0
|
|
20231124,181600,1508647625,2845,2845,2845,2845,0
|
|
20231124,181500,1508647625,2845,2845,2845,2845,0
|
|
20231124,181400,1508647625,2845,2845,2845,2845,0
|
|
20231124,181300,1508647625,2845,2845,2845,2845,0
|
|
20231124,181200,1508647625,2845,2845,2845,2845,0
|
|
20231124,181100,1508647625,2845,2845,2845,2845,0
|
|
20231124,181000,1508647625,2845,2845,2845,2845,0
|
|
20231124,180900,1508647625,2845,2845,2845,2845,0
|
|
20231124,180800,1508647625,2845,2845,2845,2845,10031
|
|
20231124,180700,1508647625,2845,2845,2845,2845,0
|
|
20231124,180600,1508647625,2845,2845,2845,2845,0
|
|
20231124,180500,1508647625,2845,2845,2845,2845,0
|
|
20231124,180400,1508647625,2845,2845,2845,2845,0
|
|
20231124,180300,1508647625,2845,2845,2845,2845,0
|
|
20231124,180200,1508647625,2845,2845,2845,2845,0
|
|
20231124,180100,1508647625,2845,2845,2845,2845,0
|
|
20231124,180000,1508647625,2845,2845,2845,2845,0
|
|
20231124,175900,1508647625,2845,2845,2845,2845,0
|
|
20231124,175800,1508647625,2845,2845,2845,2845,0
|
|
20231124,175700,1508647625,2845,2845,2845,2845,0
|
|
20231124,175600,1508647625,2845,2845,2845,2845,0
|
|
20231124,175500,1508647625,2845,2845,2845,2845,0
|
|
20231124,175400,1508647625,2845,2845,2845,2845,0
|
|
20231124,175300,1508647625,2845,2845,2845,2845,0
|
|
20231124,175200,1508647625,2845,2845,2845,2845,0
|
|
20231124,175100,1508647625,2845,2845,2845,2845,0
|
|
20231124,175000,1508647625,2845,2845,2845,2845,0
|
|
20231124,174900,1508647625,2845,2845,2845,2845,0
|
|
20231124,174800,1508647625,2845,2845,2845,2845,0
|
|
20231124,174700,1508647625,2845,2845,2845,2845,0
|
|
20231124,174600,1508647625,2845,2845,2845,2845,0
|
|
20231124,174500,1508647625,2845,2845,2845,2845,0
|
|
20231124,174400,1508647625,2845,2845,2845,2845,0
|
|
20231124,174300,1508647625,2845,2845,2845,2845,0
|
|
20231124,174200,1508647625,2845,2845,2845,2845,0
|
|
20231124,174100,1508647625,2845,2845,2845,2845,0
|
|
20231124,174000,1508647625,2845,2845,2845,2845,0
|
|
20231124,173900,1508647625,2845,2845,2845,2845,0
|
|
20231124,173800,1508647625,2845,2845,2845,2845,10031
|
|
20231124,173700,1508647625,2845,2845,2845,2845,0
|
|
20231124,173600,1508647625,2845,2845,2845,2845,0
|
|
20231124,173500,1508647625,2845,2845,2845,2845,0
|
|
20231124,173400,1508647625,2845,2845,2845,2845,0
|
|
20231124,173300,1508647625,2845,2845,2845,2845,0
|
|
20231124,173200,1508647625,2845,2845,2845,2845,0
|
|
20231124,173100,1508647625,2845,2845,2845,2845,0
|
|
20231124,173000,1508647625,2845,2845,2845,2845,0
|
|
20231124,172900,1508647625,2845,2845,2845,2845,0
|
|
20231124,172800,1508647625,2845,2845,2845,2845,0
|
|
20231124,172700,1508647625,2845,2845,2845,2845,0
|
|
20231124,172600,1508647625,2845,2845,2845,2845,0
|
|
20231124,172500,1508647625,2845,2845,2845,2845,0
|
|
20231124,172400,1508647625,2845,2845,2845,2845,0
|
|
20231124,172300,1508647625,2845,2845,2845,2845,0
|
|
20231124,172200,1508647625,2845,2845,2845,2845,0
|
|
20231124,172100,1508647625,2845,2845,2845,2845,0
|
|
20231124,172000,1508647625,2845,2845,2845,2845,0
|
|
20231124,171900,1508647625,2845,2845,2845,2845,0
|
|
20231124,171800,1508647625,2845,2845,2845,2845,0
|
|
20231124,171700,1508647625,2845,2845,2845,2845,0
|
|
20231124,171600,1508647625,2845,2845,2845,2845,0
|
|
20231124,171500,1508647625,2845,2845,2845,2845,0
|
|
20231124,171400,1508647625,2845,2845,2845,2845,0
|
|
20231124,171300,1508647625,2845,2845,2845,2845,0
|
|
20231124,171200,1508647625,2845,2845,2845,2845,0
|
|
20231124,171100,1508647625,2845,2845,2845,2845,0
|
|
20231124,171000,1508647625,2845,2845,2845,2845,0
|
|
20231124,170900,1508647625,2845,2845,2845,2845,0
|
|
20231124,170800,1508647625,2845,2845,2845,2845,10031
|
|
20231124,170700,1508647625,2845,2845,2845,2845,0
|
|
20231124,170600,1508647625,2845,2845,2845,2845,0
|
|
20231124,170500,1508647625,2845,2845,2845,2845,0
|
|
20231124,170400,1508647625,2845,2845,2845,2845,0
|
|
20231124,170300,1508647625,2845,2845,2845,2845,0
|
|
20231124,170200,1508647625,2845,2845,2845,2845,0
|
|
20231124,170100,1508647625,2845,2845,2845,2845,0
|
|
20231124,170000,1508647625,2845,2845,2845,2845,0
|
|
20231124,165900,1508647625,2845,2845,2845,2845,0
|
|
20231124,165800,1508647625,2845,2845,2845,2845,0
|
|
20231124,165700,1508647625,2845,2845,2845,2845,0
|
|
20231124,165600,1508647625,2845,2845,2845,2845,0
|
|
20231124,165500,1508647625,2845,2845,2845,2845,0
|
|
20231124,165400,1508647625,2845,2845,2845,2845,0
|
|
20231124,165300,1508647625,2845,2845,2845,2845,0
|
|
20231124,165200,1508647625,2845,2845,2845,2845,0
|
|
20231124,165100,1508647625,2845,2845,2845,2845,0
|
|
20231124,165000,1508647625,2845,2845,2845,2845,0
|
|
20231124,164900,1508647625,2845,2845,2845,2845,0
|
|
20231124,164800,1508647625,2845,2845,2845,2845,0
|
|
20231124,164700,1508647625,2845,2845,2845,2845,0
|
|
20231124,164600,1508647625,2845,2845,2845,2845,0
|
|
20231124,164500,1508647625,2845,2845,2845,2845,0
|
|
20231124,164400,1508647625,2845,2845,2845,2845,0
|
|
20231124,164300,1508647625,2845,2845,2845,2845,0
|
|
20231124,164200,1508647625,2845,2845,2845,2845,0
|
|
20231124,164100,1508647625,2845,2845,2845,2845,0
|
|
20231124,164000,1508647625,2845,2845,2845,2845,0
|
|
20231124,163900,1508647625,2845,2845,2845,2845,0
|
|
20231124,163800,1508647625,2845,2845,2845,2845,10031
|
|
20231124,163700,1508647625,2845,2845,2845,2845,0
|
|
20231124,163600,1508647625,2845,2845,2845,2845,0
|
|
20231124,163500,1508647625,2845,2845,2845,2845,0
|
|
20231124,163400,1508647625,2845,2845,2845,2845,0
|
|
20231124,163300,1508647625,2845,2845,2845,2845,0
|
|
20231124,163200,1508647625,2845,2845,2845,2845,0
|
|
20231124,163100,1508647625,2845,2845,2845,2845,0
|
|
20231124,163000,1508647625,2845,2845,2845,2845,0
|
|
20231124,162900,1508647625,2845,2845,2845,2845,0
|
|
20231124,162800,1508647625,2845,2845,2845,2845,0
|
|
20231124,162700,1508647625,2845,2845,2845,2845,0
|
|
20231124,162600,1508647625,2845,2845,2845,2845,0
|
|
20231124,162500,1508647625,2845,2845,2845,2845,0
|
|
20231124,162400,1508647625,2845,2845,2845,2845,0
|
|
20231124,162300,1508647625,2845,2845,2845,2845,0
|
|
20231124,162200,1508647625,2845,2845,2845,2845,0
|
|
20231124,162100,1508647625,2845,2845,2845,2845,0
|
|
20231124,162000,1508647625,2845,2845,2845,2845,0
|
|
20231124,161900,1508647625,2845,2845,2845,2845,0
|
|
20231124,161800,1508647625,2845,2845,2845,2845,0
|
|
20231124,161700,1508647625,2845,2845,2845,2845,0
|
|
20231124,161600,1508647625,2845,2845,2845,2845,0
|
|
20231124,161500,1508647625,2845,2845,2845,2845,0
|
|
20231124,161400,1508647625,2845,2845,2845,2845,0
|
|
20231124,161300,1508647625,2845,2845,2845,2845,0
|
|
20231124,161200,1508647625,2845,2845,2845,2845,0
|
|
20231124,161100,1508647625,2845,2845,2845,2845,0
|
|
20231124,161000,1508647625,2845,2845,2845,2845,0
|
|
20231124,160900,1508647625,2845,2845,2845,2845,0
|
|
20231124,160800,1508647625,2845,2845,2845,2845,10031
|
|
20231124,160700,1508647625,2845,2845,2845,2845,0
|
|
20231124,160600,1508647625,2845,2845,2845,2845,0
|
|
20231124,160500,1508647625,2845,2845,2845,2845,0
|
|
20231124,160400,1508647625,2845,2845,2845,2845,0
|
|
20231124,160300,1508647625,2845,2845,2845,2845,0
|
|
20231124,160200,1508647625,2845,2845,2845,2845,0
|
|
20231124,160100,1508647625,2845,2845,2845,2845,0
|
|
20231124,160000,1508647625,2845,2845,2845,2845,0
|
|
20231124,155900,1508647625,2845,2845,2845,2845,0
|
|
20231124,155800,1508647625,2845,2845,2845,2845,0
|
|
20231124,155700,1508647625,2845,2845,2845,2845,0
|
|
20231124,155600,1508647625,2845,2845,2845,2845,0
|
|
20231124,155500,1508647625,2845,2845,2845,2845,0
|
|
20231124,155400,1508647625,2845,2845,2845,2845,0
|
|
20231124,155300,1508647625,2845,2845,2845,2845,0
|
|
20231124,155200,1508647625,2845,2845,2845,2845,0
|
|
20231124,155100,1508647625,2845,2845,2845,2845,0
|
|
20231124,155000,1508647625,2845,2845,2845,2845,0
|
|
20231124,154900,1508647625,2845,2845,2845,2845,0
|
|
20231124,154800,1508647625,2845,2845,2845,2845,0
|
|
20231124,154700,1508647625,2845,2845,2845,2845,0
|
|
20231124,154600,1508647625,2845,2845,2845,2845,0
|
|
20231124,154500,1508647625,2845,2845,2845,2845,0
|
|
20231124,154400,1508647625,2845,2845,2845,2845,0
|
|
20231124,154300,1508647625,2845,2845,2845,2845,0
|
|
20231124,154200,1508647625,2845,2845,2845,2845,0
|
|
20231124,154100,1508647625,2845,2845,2845,2845,0
|
|
20231124,154000,1508647625,2845,2845,2845,2845,0
|
|
20231124,153900,1508647625,2845,2845,2845,2845,0
|
|
20231124,153800,1508647625,2845,2845,2845,2845,10031
|
|
20231124,153700,1508647625,2845,2845,2845,2845,0
|
|
20231124,153600,1508647625,2845,2845,2845,2845,0
|
|
20231124,153500,1508647625,2845,2845,2845,2845,0
|
|
20231124,153400,1508647625,2845,2845,2845,2845,0
|
|
20231124,153300,1508647625,2845,2845,2845,2845,0
|
|
20231124,153200,1508647625,2845,2845,2845,2845,0
|
|
20231124,153100,1508647625,2845,2845,2845,2845,0
|
|
20231124,153000,1508647625,2845,2845,2845,2845,10031
|
|
20231124,152900,1480109430,2840,2840,2840,2840,0
|
|
20231124,152800,1480109430,2840,2840,2840,2840,0
|
|
20231124,152700,1480109430,2840,2840,2840,2840,0
|
|
20231124,152600,1480109430,2840,2840,2840,2840,0
|
|
20231124,152500,1480109430,2840,2840,2840,2840,0
|
|
20231124,152400,1480109430,2840,2840,2840,2840,0
|
|
20231124,152300,1480109430,2840,2840,2840,2840,0
|
|
20231124,152200,1480109430,2840,2840,2840,2840,0
|
|
20231124,152100,1480109430,2840,2840,2840,2840,0
|
|
20231124,152000,1480109430,2840,2840,2840,2840,0
|
|
20231124,151900,1480109430,2840,2840,2845,2830,1908
|
|
20231124,151800,1474690905,2840,2830,2845,2825,2637
|
|
20231124,151700,1467215700,2825,2825,2825,2820,3266
|
|
20231124,151600,1457989995,2825,2820,2830,2820,2592
|
|
20231124,151500,1450673160,2825,2830,2830,2820,3558
|
|
20231124,151400,1440621810,2830,2830,2830,2825,1513
|
|
20231124,151300,1436344010,2825,2830,2830,2820,12095
|
|
20231124,151200,1402219645,2835,2835,2835,2825,27262
|
|
20231124,151100,1325132675,2835,2840,2840,2835,2331
|
|
20231124,151000,1318524280,2835,2840,2840,2835,9958
|
|
20231124,150900,1290292195,2840,2835,2840,2835,517
|
|
20231124,150800,1288826490,2840,2835,2840,2835,13
|
|
20231124,150700,1288789580,2835,2840,2845,2835,1990
|
|
20231124,150600,1283138875,2845,2840,2845,2835,2210
|
|
20231124,150500,1276864085,2840,2845,2845,2840,864
|
|
20231124,150400,1274410305,2840,2845,2845,2835,620
|
|
20231124,150300,1272650480,2840,2840,2845,2840,3577
|
|
20231124,150200,1262491795,2840,2845,2845,2840,495
|
|
20231124,150100,1261084990,2845,2845,2845,2835,494
|
|
20231124,150000,1259682465,2850,2840,2850,2835,1498
|
|
20231124,145900,1255428965,2840,2840,2840,2835,332
|
|
20231124,145800,1254487585,2840,2840,2840,2835,537
|
|
20231124,145700,1252964325,2835,2835,2840,2835,9361
|
|
20231124,145600,1226425465,2840,2840,2840,2835,544
|
|
20231124,145500,1224881010,2835,2840,2840,2835,3306
|
|
20231124,145400,1215498150,2845,2850,2850,2845,315
|
|
20231124,145300,1214600980,2850,2845,2850,2845,269
|
|
20231124,145200,1213834830,2845,2845,2850,2845,494
|
|
20231124,145100,1212428950,2840,2845,2850,2840,520
|
|
20231124,145000,1210949870,2850,2845,2850,2840,923
|
|
20231124,144900,1208323180,2845,2840,2845,2840,372
|
|
20231124,144800,1207264890,2835,2840,2845,2835,3656
|
|
20231124,144700,1196883135,2845,2845,2845,2845,20
|
|
20231124,144600,1196826235,2845,2840,2845,2840,101
|
|
20231124,144500,1196539390,2845,2845,2845,2845,14
|
|
20231124,144400,1196499560,2845,2845,2845,2845,10
|
|
20231124,144300,1196471110,2850,2850,2850,2850,1
|
|
20231124,144200,1196468260,2840,2840,2840,2840,5581
|
|
20231124,144100,1180618220,2845,2840,2850,2840,400
|
|
20231124,144000,1179480020,2840,2845,2845,2840,1961
|
|
20231124,143900,1173909430,2840,2845,2845,2840,1841
|
|
20231124,143800,1168676880,2850,2850,2855,2840,91
|
|
20231124,143700,1168418285,2855,2855,2855,2840,2138
|
|
20231124,143600,1162321805,2850,2850,2850,2840,36438
|
|
20231124,143500,1058747490,2845,2850,2855,2845,196
|
|
20231124,143400,1058189610,2855,2845,2855,2845,8891
|
|
20231124,143300,1032864180,2845,2845,2845,2840,513
|
|
20231124,143200,1031407145,2845,2845,2845,2840,450
|
|
20231124,143100,1030129130,2840,2840,2840,2840,574
|
|
20231124,143000,1028498970,2840,2840,2845,2840,744
|
|
20231124,142900,1026384760,2845,2840,2845,2840,4052
|
|
20231124,142800,1014857025,2845,2845,2845,2845,59
|
|
20231124,142700,1014689170,2845,2845,2845,2840,240
|
|
20231124,142600,1014007520,2845,2845,2845,2840,285
|
|
20231124,142500,1013197105,2840,2845,2845,2840,2755
|
|
20231124,142400,1005371630,2845,2845,2845,2845,6207
|
|
20231124,142300,987712715,2850,2850,2850,2845,10051
|
|
20231124,142200,959117365,2845,2845,2845,2845,50
|
|
20231124,142100,958975115,2845,2845,2850,2845,852
|
|
20231124,142000,956551075,2850,2850,2850,2850,707
|
|
20231124,141900,954536125,2850,2850,2850,2850,946
|
|
20231124,141800,951840025,2850,2850,2850,2850,1048
|
|
20231124,141700,948853225,2850,2850,2850,2850,333
|
|
20231124,141600,947904175,2850,2850,2855,2850,406
|
|
20231124,141500,946747070,2855,2855,2855,2855,66
|
|
20231124,141400,946558640,2860,2860,2860,2860,1
|
|
20231124,141300,946555780,2860,2860,2860,2860,1
|
|
20231124,141200,946552920,2855,2855,2855,2855,0
|
|
20231124,141100,946552920,2855,2855,2855,2855,27
|
|
20231124,141000,946475835,2855,2855,2855,2855,0
|
|
20231124,140900,946475835,2855,2855,2855,2855,2
|
|
20231124,140800,946470125,2850,2850,2850,2850,196
|
|
20231124,140700,945911525,2855,2855,2855,2855,4
|
|
20231124,140600,945900105,2860,2860,2860,2860,8
|
|
20231124,140500,945877225,2860,2855,2860,2855,902
|
|
20231124,140400,943301410,2850,2850,2850,2850,100
|
|
20231124,140300,943016410,2850,2850,2850,2845,157
|
|
20231124,140200,942569200,2850,2850,2850,2850,400
|
|
20231124,140100,941429200,2850,2850,2850,2850,3
|
|
20231124,140000,941420650,2850,2850,2850,2850,1476
|
|
20231124,135900,937214050,2850,2850,2850,2850,600
|
|
20231124,135800,935504050,2850,2850,2850,2845,2793
|
|
20231124,135700,927545450,2850,2850,2850,2850,1003
|
|
20231124,135600,924686900,2850,2850,2850,2850,159
|
|
20231124,135500,924233750,2850,2850,2850,2850,296
|
|
20231124,135400,923390150,2850,2850,2850,2850,1057
|
|
20231124,135300,920377700,2845,2850,2850,2845,3089
|
|
20231124,135200,911589400,2850,2850,2850,2850,0
|
|
20231124,135100,911589400,2850,2850,2850,2850,54
|
|
20231124,135000,911435500,2845,2845,2845,2845,1328
|
|
20231124,134900,907657340,2845,2845,2845,2845,0
|
|
20231124,134800,907657340,2845,2850,2850,2845,202
|
|
20231124,134700,907081885,2850,2850,2850,2850,979
|
|
20231124,134600,904291735,2855,2855,2855,2850,401
|
|
20231124,134500,903148640,2855,2855,2855,2855,400
|
|
20231124,134400,902006640,2855,2855,2855,2855,0
|
|
20231124,134300,902006640,2855,2855,2855,2855,244
|
|
20231124,134200,901310020,2855,2855,2855,2855,0
|
|
20231124,134100,901310020,2855,2850,2855,2850,55
|
|
20231124,134000,901153215,2845,2845,2845,2845,0
|
|
20231124,133900,901153215,2845,2845,2845,2845,250
|
|
20231124,133800,900441965,2845,2850,2855,2845,1246
|
|
20231124,133700,896893650,2850,2850,2850,2850,7
|
|
20231124,133600,896873700,2850,2850,2850,2850,0
|
|
20231124,133500,896873700,2850,2855,2855,2850,1839
|
|
20231124,133400,891632500,2850,2850,2850,2850,1301
|
|
20231124,133300,887924650,2850,2850,2850,2850,48
|
|
20231124,133200,887787850,2855,2855,2855,2850,403
|
|
20231124,133100,886638985,2855,2855,2855,2855,140
|
|
20231124,133000,886239285,2850,2850,2850,2850,2
|
|
20231124,132900,886233585,2855,2855,2855,2855,0
|
|
20231124,132800,886233585,2855,2855,2855,2855,451
|
|
20231124,132700,884945980,2850,2850,2850,2850,0
|
|
20231124,132600,884945980,2850,2850,2850,2850,1653
|
|
20231124,132500,880234930,2855,2855,2855,2855,0
|
|
20231124,132400,880234930,2855,2855,2855,2850,812
|
|
20231124,132300,877919170,2850,2850,2850,2850,491
|
|
20231124,132200,876519820,2850,2850,2850,2850,53
|
|
20231124,132100,876368770,2850,2850,2850,2850,242
|
|
20231124,132000,875679070,2850,2850,2850,2850,0
|
|
20231124,131900,875679070,2850,2850,2850,2850,0
|
|
20231124,131800,875679070,2850,2850,2850,2850,301
|
|
20231124,131700,874821220,2850,2850,2850,2850,0
|
|
20231124,131600,874821220,2850,2855,2855,2850,611
|
|
20231124,131500,873079340,2855,2855,2855,2855,69
|
|
20231124,131400,872882345,2855,2855,2855,2855,11
|
|
20231124,131300,872850940,2850,2850,2850,2850,1105
|
|
20231124,131200,869701690,2850,2850,2850,2850,90
|
|
20231124,131100,869445190,2850,2850,2850,2845,949
|
|
20231124,131000,866742205,2845,2850,2850,2845,563
|
|
20231124,130900,865138605,2845,2850,2850,2845,1424
|
|
20231124,130800,861082220,2850,2850,2850,2845,1023
|
|
20231124,130700,858168120,2850,2850,2850,2845,586
|
|
20231124,130600,856498985,2850,2845,2850,2845,1124
|
|
20231124,130500,853298640,2850,2850,2850,2845,2991
|
|
20231124,130400,844782940,2850,2850,2850,2845,1270
|
|
20231124,130300,841165490,2850,2850,2850,2845,1707
|
|
20231124,130200,836300545,2850,2850,2850,2845,536
|
|
20231124,130100,834773145,2850,2850,2850,2850,300
|
|
20231124,130000,833918145,2850,2850,2850,2850,0
|
|
20231124,125900,833918145,2850,2850,2850,2850,100
|
|
20231124,125800,833633145,2850,2850,2850,2845,1396
|
|
20231124,125700,829660050,2850,2855,2855,2850,12002
|
|
20231124,125600,795451845,2855,2855,2855,2855,1128
|
|
20231124,125500,792231405,2855,2855,2855,2855,3
|
|
20231124,125400,792222840,2855,2855,2855,2855,1470
|
|
20231124,125300,788025990,2850,2855,2855,2850,15621
|
|
20231124,125200,743488535,2855,2855,2860,2850,1161
|
|
20231124,125100,740173875,2860,2855,2860,2855,382
|
|
20231124,125000,739083255,2855,2855,2855,2855,6000
|
|
20231124,124900,721953255,2855,2855,2855,2855,1063
|
|
20231124,124800,718918390,2855,2855,2855,2855,148
|
|
20231124,124700,718495850,2860,2860,2860,2860,100
|
|
20231124,124600,718209850,2860,2860,2860,2860,6
|
|
20231124,124500,718192690,2860,2860,2860,2860,211
|
|
20231124,124400,717589230,2865,2865,2865,2865,501
|
|
20231124,124300,716153865,2865,2865,2865,2865,550
|
|
20231124,124200,714578115,2855,2865,2865,2855,110
|
|
20231124,124100,714263965,2865,2855,2865,2855,3
|
|
20231124,124000,714255390,2855,2855,2860,2855,1624
|
|
20231124,123900,709618770,2860,2860,2860,2860,267
|
|
20231124,123800,708855150,2865,2860,2865,2860,148
|
|
20231124,123700,708431770,2860,2855,2860,2855,146
|
|
20231124,123600,708014710,2860,2860,2860,2860,320
|
|
20231124,123500,707099510,2860,2855,2860,2855,303
|
|
20231124,123400,706234430,2860,2860,2860,2855,677
|
|
20231124,123300,704301395,2860,2855,2860,2855,1975
|
|
20231124,123200,698661145,2860,2860,2860,2860,30
|
|
20231124,123100,698575345,2860,2860,2860,2860,42
|
|
20231124,123000,698455225,2860,2860,2860,2860,558
|
|
20231124,122900,696859345,2860,2860,2865,2860,681
|
|
20231124,122800,694911680,2865,2865,2865,2865,1
|
|
20231124,122700,694908815,2865,2865,2865,2865,24
|
|
20231124,122600,694840055,2860,2860,2865,2860,97
|
|
20231124,122500,694562625,2865,2860,2865,2860,566
|
|
20231124,122400,692943855,2860,2860,2860,2860,11
|
|
20231124,122300,692912395,2855,2860,2860,2855,46
|
|
20231124,122200,692781035,2860,2860,2860,2860,310
|
|
20231124,122100,691894435,2860,2860,2860,2860,0
|
|
20231124,122000,691894435,2860,2860,2860,2860,142
|
|
20231124,121900,691488315,2860,2860,2860,2860,173
|
|
20231124,121800,690993535,2855,2860,2860,2855,69
|
|
20231124,121700,690796435,2860,2860,2860,2860,26
|
|
20231124,121600,690722075,2860,2855,2860,2855,1322
|
|
20231124,121500,686946760,2860,2860,2860,2860,320
|
|
20231124,121400,686031560,2855,2855,2860,2855,16
|
|
20231124,121300,685985845,2860,2855,2860,2855,1282
|
|
20231124,121200,682325235,2860,2860,2860,2855,368
|
|
20231124,121100,681273005,2860,2860,2860,2860,50
|
|
20231124,121000,681130005,2865,2865,2865,2865,27
|
|
20231124,120900,681052650,2865,2865,2865,2865,70
|
|
20231124,120800,680852100,2865,2865,2865,2865,223
|
|
20231124,120700,680213205,2865,2865,2865,2865,721
|
|
20231124,120600,678147540,2855,2855,2860,2855,1632
|
|
20231124,120500,673488080,2860,2865,2865,2860,957
|
|
20231124,120400,670751035,2860,2860,2860,2860,100
|
|
20231124,120300,670465035,2860,2860,2860,2860,2048
|
|
20231124,120200,664607755,2865,2865,2865,2865,470
|
|
20231124,120100,663261205,2865,2865,2865,2865,31
|
|
20231124,120000,663172390,2865,2865,2865,2865,0
|
|
20231124,115900,663172390,2865,2860,2865,2860,989
|
|
20231124,115800,660341905,2860,2860,2860,2860,3
|
|
20231124,115700,660333325,2865,2865,2865,2865,0
|
|
20231124,115600,660333325,2865,2865,2865,2865,640
|
|
20231124,115500,658499725,2870,2870,2870,2870,100
|
|
20231124,115400,658212725,2870,2870,2870,2870,0
|
|
20231124,115300,658212725,2870,2870,2870,2870,200
|
|
20231124,115200,657638725,2865,2865,2865,2865,120
|
|
20231124,115100,657294925,2870,2870,2870,2870,200
|
|
20231124,115000,656720925,2870,2870,2870,2870,3
|
|
20231124,114900,656712315,2860,2860,2860,2860,8
|
|
20231124,114800,656689435,2855,2865,2865,2855,1048
|
|
20231124,114700,653691300,2865,2865,2865,2865,36
|
|
20231124,114600,653588160,2865,2865,2865,2865,948
|
|
20231124,114500,650872140,2860,2860,2860,2860,153
|
|
20231124,114400,650434560,2860,2855,2860,2855,300
|
|
20231124,114300,649576565,2855,2855,2855,2855,0
|
|
20231124,114200,649576565,2855,2865,2865,2855,103
|
|
20231124,114100,649282490,2855,2855,2855,2855,200
|
|
20231124,114000,648711490,2855,2855,2855,2855,267
|
|
20231124,113900,647949205,2855,2855,2855,2855,5
|
|
20231124,113800,647934930,2855,2860,2860,2855,283
|
|
20231124,113700,647126910,2855,2855,2855,2855,413
|
|
20231124,113600,645947795,2855,2860,2860,2855,6711
|
|
20231124,113500,626754805,2860,2860,2860,2860,0
|
|
20231124,113400,626754805,2860,2860,2860,2860,1556
|
|
20231124,113300,622304645,2860,2860,2860,2860,48
|
|
20231124,113200,622167365,2860,2860,2860,2860,277
|
|
20231124,113100,621375145,2865,2860,2865,2860,803
|
|
20231124,113000,619078065,2870,2870,2870,2870,1
|
|
20231124,112900,619075195,2870,2860,2870,2860,110
|
|
20231124,112800,618760495,2860,2860,2860,2860,0
|
|
20231124,112700,618760495,2860,2860,2860,2860,1002
|
|
20231124,112600,615894775,2870,2875,2875,2870,21
|
|
20231124,112500,615834500,2860,2870,2875,2860,6709
|
|
20231124,112400,596605460,2875,2870,2875,2870,1015
|
|
20231124,112300,593692295,2870,2870,2870,2860,132
|
|
20231124,112200,593313665,2870,2865,2870,2865,2110
|
|
20231124,112100,587258515,2870,2870,2870,2870,1
|
|
20231124,112000,587255645,2855,2860,2860,2855,2200
|
|
20231124,111900,580973010,2855,2865,2865,2855,2253
|
|
20231124,111800,574530540,2865,2860,2865,2860,57
|
|
20231124,111700,574367480,2860,2860,2860,2860,14
|
|
20231124,111600,574327440,2870,2855,2870,2855,5005
|
|
20231124,111500,559997080,2855,2860,2860,2855,2169
|
|
20231124,111400,553804300,2865,2860,2865,2860,11
|
|
20231124,111300,553772835,2865,2860,2865,2860,76
|
|
20231124,111200,553555470,2860,2860,2860,2860,22
|
|
20231124,111100,553492550,2860,2860,2860,2855,5336
|
|
20231124,111000,538258090,2860,2860,2860,2860,0
|
|
20231124,110900,538258090,2860,2855,2860,2855,320
|
|
20231124,110800,537342990,2865,2855,2865,2855,631
|
|
20231124,110700,535538975,2855,2860,2865,2855,2517
|
|
20231124,110600,528350930,2860,2860,2860,2855,901
|
|
20231124,110500,525777075,2855,2860,2860,2855,1010
|
|
20231124,110400,522892965,2860,2860,2860,2860,643
|
|
20231124,110300,521053985,2855,2860,2860,2855,155
|
|
20231124,110200,520611395,2860,2860,2860,2860,297
|
|
20231124,110100,519761975,2860,2860,2860,2855,329
|
|
20231124,110000,518822535,2860,2860,2860,2855,1427
|
|
20231124,105900,514741450,2860,2860,2860,2860,734
|
|
20231124,105800,512642210,2860,2860,2860,2860,47
|
|
20231124,105700,512507790,2860,2860,2860,2855,968
|
|
20231124,105600,509739450,2855,2860,2860,2855,2100
|
|
20231124,105500,503738795,2860,2860,2860,2860,2
|
|
20231124,105400,503733075,2865,2865,2865,2865,1
|
|
20231124,105300,503730210,2865,2860,2865,2860,2011
|
|
20231124,105200,497978740,2860,2865,2865,2860,1572
|
|
20231124,105100,493482815,2860,2860,2860,2860,144
|
|
20231124,105000,493070975,2860,2860,2860,2860,1282
|
|
20231124,104900,489404455,2860,2860,2860,2860,1093
|
|
20231124,104800,486278475,2865,2865,2865,2860,302
|
|
20231124,104700,485413485,2865,2865,2865,2865,20
|
|
20231124,104600,485356185,2865,2865,2865,2865,2107
|
|
20231124,104500,479319630,2870,2870,2870,2870,0
|
|
20231124,104400,479319630,2870,2870,2870,2870,100
|
|
20231124,104300,479032630,2870,2865,2870,2865,1418
|
|
20231124,104200,474967555,2865,2865,2865,2865,0
|
|
20231124,104100,474967555,2865,2865,2865,2865,283
|
|
20231124,104000,474156760,2865,2865,2865,2865,100
|
|
20231124,103900,473870260,2865,2865,2865,2865,11
|
|
20231124,103800,473838745,2870,2865,2870,2865,101
|
|
20231124,103700,473548880,2865,2865,2865,2865,0
|
|
20231124,103600,473548880,2865,2865,2865,2865,35
|
|
20231124,103500,473448605,2870,2870,2870,2870,260
|
|
20231124,103400,472702405,2870,2870,2870,2860,208
|
|
20231124,103300,472106310,2865,2865,2870,2865,1189
|
|
20231124,103200,468699800,2865,2865,2865,2865,2001
|
|
20231124,103100,462966935,2865,2860,2865,2860,971
|
|
20231124,103000,460189865,2865,2870,2870,2865,561
|
|
20231124,102900,458582550,2870,2870,2870,2870,0
|
|
20231124,102800,458582550,2870,2865,2870,2865,673
|
|
20231124,102700,456651335,2870,2870,2870,2870,0
|
|
20231124,102600,456651335,2870,2870,2870,2870,172
|
|
20231124,102500,456157695,2860,2860,2860,2860,86
|
|
20231124,102400,455911735,2870,2870,2870,2870,2
|
|
20231124,102300,455905995,2870,2870,2870,2870,35
|
|
20231124,102200,455805545,2870,2870,2870,2870,109
|
|
20231124,102100,455492715,2870,2870,2870,2870,5
|
|
20231124,102000,455478365,2870,2870,2870,2870,1
|
|
20231124,101900,455475495,2870,2870,2870,2870,21
|
|
20231124,101800,455415225,2860,2860,2865,2860,4540
|
|
20231124,101700,442430775,2860,2865,2865,2860,1595
|
|
20231124,101600,437869020,2865,2865,2865,2865,63
|
|
20231124,101500,437688525,2865,2865,2870,2865,935
|
|
20231124,101400,435009745,2865,2865,2865,2865,20
|
|
20231124,101300,434952445,2870,2870,2870,2870,0
|
|
20231124,101200,434952445,2870,2870,2870,2870,70
|
|
20231124,101100,434751545,2870,2870,2870,2865,142
|
|
20231124,101000,434344010,2870,2870,2870,2870,870
|
|
20231124,100900,431847110,2870,2870,2870,2870,414
|
|
20231124,100800,430658930,2870,2870,2870,2870,102
|
|
20231124,100700,430366190,2865,2865,2865,2865,291
|
|
20231124,100600,429532475,2870,2870,2870,2865,10
|
|
20231124,100500,429503790,2870,2865,2870,2865,249
|
|
20231124,100400,428790160,2870,2870,2870,2870,142
|
|
20231124,100300,428382620,2865,2870,2870,2865,472
|
|
20231124,100200,427028220,2870,2870,2875,2870,2720
|
|
20231124,100100,419219320,2875,2875,2875,2870,190
|
|
20231124,100000,418673570,2875,2875,2875,2870,4358
|
|
20231124,095900,406153320,2875,2880,2880,2875,3005
|
|
20231124,095800,397513920,2880,2885,2885,2880,1483
|
|
20231124,095700,393242255,2885,2880,2885,2880,217
|
|
20231124,095600,392616460,2880,2885,2890,2880,1490
|
|
20231124,095500,388319450,2885,2885,2890,2880,908
|
|
20231124,095400,385700165,2885,2885,2885,2885,152
|
|
20231124,095300,385261645,2885,2885,2890,2885,2384
|
|
20231124,095200,378383800,2885,2885,2885,2885,1641
|
|
20231124,095100,373649515,2880,2875,2880,2875,5760
|
|
20231124,095000,357074775,2870,2875,2875,2870,252
|
|
20231124,094900,356351485,2870,2870,2870,2870,223
|
|
20231124,094800,355711475,2870,2875,2875,2865,861
|
|
20231124,094700,353239995,2875,2870,2875,2870,4612
|
|
20231124,094600,339999645,2870,2875,2875,2870,78
|
|
20231124,094500,339775590,2875,2870,2875,2870,599
|
|
20231124,094400,338056440,2870,2870,2870,2870,1875
|
|
20231124,094300,332675190,2870,2865,2870,2865,201
|
|
20231124,094200,332099320,2870,2870,2870,2870,84
|
|
20231124,094100,331858240,2865,2870,2875,2865,1432
|
|
20231124,094000,327749695,2875,2865,2875,2865,1367
|
|
20231124,093900,323828170,2865,2865,2865,2860,3325
|
|
20231124,093800,314318475,2865,2860,2865,2860,1098
|
|
20231124,093700,311178190,2855,2860,2860,2855,2603
|
|
20231124,093600,303736110,2860,2865,2865,2860,577
|
|
20231124,093500,302084175,2865,2860,2865,2860,1366
|
|
20231124,093400,298176910,2860,2860,2860,2855,2364
|
|
20231124,093300,291424370,2860,2860,2860,2855,1883
|
|
20231124,093200,286045295,2860,2865,2865,2860,391
|
|
20231124,093100,284927030,2860,2860,2860,2855,1417
|
|
20231124,093000,280876910,2860,2860,2860,2860,383
|
|
20231124,092900,279781530,2865,2860,2865,2860,2274
|
|
20231124,092800,273276655,2855,2855,2855,2855,510
|
|
20231124,092700,271820605,2860,2855,2860,2855,617
|
|
20231124,092600,270059040,2855,2855,2860,2855,851
|
|
20231124,092500,267629405,2860,2855,2860,2855,1107
|
|
20231124,092400,264468120,2850,2855,2855,2850,2194
|
|
20231124,092300,258209210,2855,2855,2855,2850,4300
|
|
20231124,092200,245950660,2855,2855,2855,2855,4505
|
|
20231124,092100,233088885,2855,2865,2865,2855,8503
|
|
20231124,092000,208756475,2865,2865,2875,2865,449
|
|
20231124,091900,207466670,2860,2860,2870,2860,1912
|
|
20231124,091800,201998240,2865,2875,2875,2865,3620
|
|
20231124,091700,191609000,2875,2875,2875,2875,423
|
|
20231124,091600,190392875,2875,2875,2875,2875,672
|
|
20231124,091500,188460875,2875,2875,2875,2870,741
|
|
20231124,091400,186330675,2875,2865,2875,2865,3861
|
|
20231124,091300,175268210,2865,2865,2865,2855,575
|
|
20231124,091200,173623675,2865,2865,2865,2855,2339
|
|
20231124,091100,166925440,2865,2855,2865,2850,5790
|
|
20231124,091000,150398210,2855,2855,2855,2850,4093
|
|
20231124,090900,138728160,2855,2860,2860,2850,5178
|
|
20231124,090800,123949095,2855,2860,2860,2855,1430
|
|
20231124,090700,119860495,2860,2865,2865,2860,666
|
|
20231124,090600,117953405,2865,2865,2865,2860,4258
|
|
20231124,090500,105769235,2860,2875,2875,2860,2162
|
|
20231124,090400,99583355,2865,2860,2865,2860,3949
|
|
20231124,090300,88283135,2865,2865,2865,2860,2504
|
|
20231124,090200,81119160,2850,2860,2860,2840,15523
|
|
20231124,090100,36858120,2860,2860,2860,2860,1275
|
|
20231124,090000,33211620,2875,2855,2875,2855,11630
|