611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190800,2761139700,2680,2680,2680,2680,13733
|
|
20231127,190700,2761139700,2680,2680,2680,2680,0
|
|
20231127,190600,2761139700,2680,2680,2680,2680,0
|
|
20231127,190500,2761139700,2680,2680,2680,2680,0
|
|
20231127,190400,2761139700,2680,2680,2680,2680,0
|
|
20231127,190300,2761139700,2680,2680,2680,2680,0
|
|
20231127,190200,2761139700,2680,2680,2680,2680,0
|
|
20231127,190100,2761139700,2680,2680,2680,2680,0
|
|
20231127,190000,2761139700,2680,2680,2680,2680,0
|
|
20231127,185900,2761139700,2680,2680,2680,2680,0
|
|
20231127,185800,2761139700,2680,2680,2680,2680,0
|
|
20231127,185700,2761139700,2680,2680,2680,2680,0
|
|
20231127,185600,2761139700,2680,2680,2680,2680,0
|
|
20231127,185500,2761139700,2680,2680,2680,2680,0
|
|
20231127,185400,2761139700,2680,2680,2680,2680,0
|
|
20231127,185300,2761139700,2680,2680,2680,2680,0
|
|
20231127,185200,2761139700,2680,2680,2680,2680,0
|
|
20231127,185100,2761139700,2680,2680,2680,2680,0
|
|
20231127,185000,2761139700,2680,2680,2680,2680,0
|
|
20231127,184900,2761139700,2680,2680,2680,2680,0
|
|
20231127,184800,2761139700,2680,2680,2680,2680,0
|
|
20231127,184700,2761139700,2680,2680,2680,2680,0
|
|
20231127,184600,2761139700,2680,2680,2680,2680,0
|
|
20231127,184500,2761139700,2680,2680,2680,2680,0
|
|
20231127,184400,2761139700,2680,2680,2680,2680,0
|
|
20231127,184300,2761139700,2680,2680,2680,2680,0
|
|
20231127,184200,2761139700,2680,2680,2680,2680,0
|
|
20231127,184100,2761139700,2680,2680,2680,2680,0
|
|
20231127,184000,2761139700,2680,2680,2680,2680,0
|
|
20231127,183900,2761139700,2680,2680,2680,2680,0
|
|
20231127,183800,2761139700,2680,2680,2680,2680,13733
|
|
20231127,183700,2761139700,2680,2680,2680,2680,0
|
|
20231127,183600,2761139700,2680,2680,2680,2680,0
|
|
20231127,183500,2761139700,2680,2680,2680,2680,0
|
|
20231127,183400,2761139700,2680,2680,2680,2680,0
|
|
20231127,183300,2761139700,2680,2680,2680,2680,0
|
|
20231127,183200,2761139700,2680,2680,2680,2680,0
|
|
20231127,183100,2761139700,2680,2680,2680,2680,0
|
|
20231127,183000,2761139700,2680,2680,2680,2680,0
|
|
20231127,182900,2761139700,2680,2680,2680,2680,0
|
|
20231127,182800,2761139700,2680,2680,2680,2680,0
|
|
20231127,182700,2761139700,2680,2680,2680,2680,0
|
|
20231127,182600,2761139700,2680,2680,2680,2680,0
|
|
20231127,182500,2761139700,2680,2680,2680,2680,0
|
|
20231127,182400,2761139700,2680,2680,2680,2680,0
|
|
20231127,182300,2761139700,2680,2680,2680,2680,0
|
|
20231127,182200,2761139700,2680,2680,2680,2680,0
|
|
20231127,182100,2761139700,2680,2680,2680,2680,0
|
|
20231127,182000,2761139700,2680,2680,2680,2680,0
|
|
20231127,181900,2761139700,2680,2680,2680,2680,0
|
|
20231127,181800,2761139700,2680,2680,2680,2680,0
|
|
20231127,181700,2761139700,2680,2680,2680,2680,0
|
|
20231127,181600,2761139700,2680,2680,2680,2680,0
|
|
20231127,181500,2761139700,2680,2680,2680,2680,0
|
|
20231127,181400,2761139700,2680,2680,2680,2680,0
|
|
20231127,181300,2761139700,2680,2680,2680,2680,0
|
|
20231127,181200,2761139700,2680,2680,2680,2680,0
|
|
20231127,181100,2761139700,2680,2680,2680,2680,0
|
|
20231127,181000,2761139700,2680,2680,2680,2680,0
|
|
20231127,180900,2761139700,2680,2680,2680,2680,0
|
|
20231127,180800,2761139700,2680,2680,2680,2680,13733
|
|
20231127,180700,2761139700,2680,2680,2680,2680,0
|
|
20231127,180600,2761139700,2680,2680,2680,2680,0
|
|
20231127,180500,2761139700,2680,2680,2680,2680,0
|
|
20231127,180400,2761139700,2680,2680,2680,2680,0
|
|
20231127,180300,2761139700,2680,2680,2680,2680,0
|
|
20231127,180200,2761139700,2680,2680,2680,2680,0
|
|
20231127,180100,2761139700,2680,2680,2680,2680,0
|
|
20231127,180000,2761139700,2680,2680,2680,2680,0
|
|
20231127,175900,2761139700,2680,2680,2680,2680,0
|
|
20231127,175800,2761139700,2680,2680,2680,2680,0
|
|
20231127,175700,2761139700,2680,2680,2680,2680,0
|
|
20231127,175600,2761139700,2680,2680,2680,2680,0
|
|
20231127,175500,2761139700,2680,2680,2680,2680,0
|
|
20231127,175400,2761139700,2680,2680,2680,2680,0
|
|
20231127,175300,2761139700,2680,2680,2680,2680,0
|
|
20231127,175200,2761139700,2680,2680,2680,2680,0
|
|
20231127,175100,2761139700,2680,2680,2680,2680,0
|
|
20231127,175000,2761139700,2680,2680,2680,2680,0
|
|
20231127,174900,2761139700,2680,2680,2680,2680,0
|
|
20231127,174800,2761139700,2680,2680,2680,2680,0
|
|
20231127,174700,2761139700,2680,2680,2680,2680,0
|
|
20231127,174600,2761139700,2680,2680,2680,2680,0
|
|
20231127,174500,2761139700,2680,2680,2680,2680,0
|
|
20231127,174400,2761139700,2680,2680,2680,2680,0
|
|
20231127,174300,2761139700,2680,2680,2680,2680,0
|
|
20231127,174200,2761139700,2680,2680,2680,2680,0
|
|
20231127,174100,2761139700,2680,2680,2680,2680,0
|
|
20231127,174000,2761139700,2680,2680,2680,2680,0
|
|
20231127,173900,2761139700,2680,2680,2680,2680,0
|
|
20231127,173800,2761139700,2680,2680,2680,2680,13733
|
|
20231127,173700,2761139700,2680,2680,2680,2680,0
|
|
20231127,173600,2761139700,2680,2680,2680,2680,0
|
|
20231127,173500,2761139700,2680,2680,2680,2680,0
|
|
20231127,173400,2761139700,2680,2680,2680,2680,0
|
|
20231127,173300,2761139700,2680,2680,2680,2680,0
|
|
20231127,173200,2761139700,2680,2680,2680,2680,0
|
|
20231127,173100,2761139700,2680,2680,2680,2680,0
|
|
20231127,173000,2761139700,2680,2680,2680,2680,0
|
|
20231127,172900,2761139700,2680,2680,2680,2680,0
|
|
20231127,172800,2761139700,2680,2680,2680,2680,0
|
|
20231127,172700,2761139700,2680,2680,2680,2680,0
|
|
20231127,172600,2761139700,2680,2680,2680,2680,0
|
|
20231127,172500,2761139700,2680,2680,2680,2680,0
|
|
20231127,172400,2761139700,2680,2680,2680,2680,0
|
|
20231127,172300,2761139700,2680,2680,2680,2680,0
|
|
20231127,172200,2761139700,2680,2680,2680,2680,0
|
|
20231127,172100,2761139700,2680,2680,2680,2680,0
|
|
20231127,172000,2761139700,2680,2680,2680,2680,0
|
|
20231127,171900,2761139700,2680,2680,2680,2680,0
|
|
20231127,171800,2761139700,2680,2680,2680,2680,0
|
|
20231127,171700,2761139700,2680,2680,2680,2680,0
|
|
20231127,171600,2761139700,2680,2680,2680,2680,0
|
|
20231127,171500,2761139700,2680,2680,2680,2680,0
|
|
20231127,171400,2761139700,2680,2680,2680,2680,0
|
|
20231127,171300,2761139700,2680,2680,2680,2680,0
|
|
20231127,171200,2761139700,2680,2680,2680,2680,0
|
|
20231127,171100,2761139700,2680,2680,2680,2680,0
|
|
20231127,171000,2761139700,2680,2680,2680,2680,0
|
|
20231127,170900,2761139700,2680,2680,2680,2680,0
|
|
20231127,170800,2761139700,2680,2680,2680,2680,13733
|
|
20231127,170700,2761139700,2680,2680,2680,2680,0
|
|
20231127,170600,2761139700,2680,2680,2680,2680,0
|
|
20231127,170500,2761139700,2680,2680,2680,2680,0
|
|
20231127,170400,2761139700,2680,2680,2680,2680,0
|
|
20231127,170300,2761139700,2680,2680,2680,2680,0
|
|
20231127,170200,2761139700,2680,2680,2680,2680,0
|
|
20231127,170100,2761139700,2680,2680,2680,2680,0
|
|
20231127,170000,2761139700,2680,2680,2680,2680,0
|
|
20231127,165900,2761139700,2680,2680,2680,2680,0
|
|
20231127,165800,2761139700,2680,2680,2680,2680,0
|
|
20231127,165700,2761139700,2680,2680,2680,2680,0
|
|
20231127,165600,2761139700,2680,2680,2680,2680,0
|
|
20231127,165500,2761139700,2680,2680,2680,2680,0
|
|
20231127,165400,2761139700,2680,2680,2680,2680,0
|
|
20231127,165300,2761139700,2680,2680,2680,2680,0
|
|
20231127,165200,2761139700,2680,2680,2680,2680,0
|
|
20231127,165100,2761139700,2680,2680,2680,2680,0
|
|
20231127,165000,2761139700,2680,2680,2680,2680,0
|
|
20231127,164900,2761139700,2680,2680,2680,2680,0
|
|
20231127,164800,2761139700,2680,2680,2680,2680,0
|
|
20231127,164700,2761139700,2680,2680,2680,2680,0
|
|
20231127,164600,2761139700,2680,2680,2680,2680,0
|
|
20231127,164500,2761139700,2680,2680,2680,2680,0
|
|
20231127,164400,2761139700,2680,2680,2680,2680,0
|
|
20231127,164300,2761139700,2680,2680,2680,2680,0
|
|
20231127,164200,2761139700,2680,2680,2680,2680,0
|
|
20231127,164100,2761139700,2680,2680,2680,2680,0
|
|
20231127,164000,2761139700,2680,2680,2680,2680,0
|
|
20231127,163900,2761139700,2680,2680,2680,2680,0
|
|
20231127,163800,2761139700,2680,2680,2680,2680,13733
|
|
20231127,163700,2761139700,2680,2680,2680,2680,0
|
|
20231127,163600,2761139700,2680,2680,2680,2680,0
|
|
20231127,163500,2761139700,2680,2680,2680,2680,0
|
|
20231127,163400,2761139700,2680,2680,2680,2680,0
|
|
20231127,163300,2761139700,2680,2680,2680,2680,0
|
|
20231127,163200,2761139700,2680,2680,2680,2680,0
|
|
20231127,163100,2761139700,2680,2680,2680,2680,0
|
|
20231127,163000,2761139700,2680,2680,2680,2680,0
|
|
20231127,162900,2761139700,2680,2680,2680,2680,0
|
|
20231127,162800,2761139700,2680,2680,2680,2680,0
|
|
20231127,162700,2761139700,2680,2680,2680,2680,0
|
|
20231127,162600,2761139700,2680,2680,2680,2680,0
|
|
20231127,162500,2761139700,2680,2680,2680,2680,0
|
|
20231127,162400,2761139700,2680,2680,2680,2680,0
|
|
20231127,162300,2761139700,2680,2680,2680,2680,0
|
|
20231127,162200,2761139700,2680,2680,2680,2680,0
|
|
20231127,162100,2761139700,2680,2680,2680,2680,0
|
|
20231127,162000,2761139700,2680,2680,2680,2680,0
|
|
20231127,161900,2761139700,2680,2680,2680,2680,0
|
|
20231127,161800,2761139700,2680,2680,2680,2680,0
|
|
20231127,161700,2761139700,2680,2680,2680,2680,0
|
|
20231127,161600,2761139700,2680,2680,2680,2680,0
|
|
20231127,161500,2761139700,2680,2680,2680,2680,0
|
|
20231127,161400,2761139700,2680,2680,2680,2680,0
|
|
20231127,161300,2761139700,2680,2680,2680,2680,0
|
|
20231127,161200,2761139700,2680,2680,2680,2680,0
|
|
20231127,161100,2761139700,2680,2680,2680,2680,0
|
|
20231127,161000,2761139700,2680,2680,2680,2680,0
|
|
20231127,160900,2761139700,2680,2680,2680,2680,0
|
|
20231127,160800,2761139700,2680,2680,2680,2680,13733
|
|
20231127,160700,2761139700,2680,2680,2680,2680,0
|
|
20231127,160600,2761139700,2680,2680,2680,2680,0
|
|
20231127,160500,2761139700,2680,2680,2680,2680,0
|
|
20231127,160400,2761139700,2680,2680,2680,2680,0
|
|
20231127,160300,2761139700,2680,2680,2680,2680,0
|
|
20231127,160200,2761139700,2680,2680,2680,2680,0
|
|
20231127,160100,2761139700,2680,2680,2680,2680,0
|
|
20231127,160000,2761139700,2680,2680,2680,2680,0
|
|
20231127,155900,2761139700,2680,2680,2680,2680,0
|
|
20231127,155800,2761139700,2680,2680,2680,2680,0
|
|
20231127,155700,2761139700,2680,2680,2680,2680,0
|
|
20231127,155600,2761139700,2680,2680,2680,2680,0
|
|
20231127,155500,2761139700,2680,2680,2680,2680,0
|
|
20231127,155400,2761139700,2680,2680,2680,2680,0
|
|
20231127,155300,2761139700,2680,2680,2680,2680,0
|
|
20231127,155200,2761139700,2680,2680,2680,2680,0
|
|
20231127,155100,2761139700,2680,2680,2680,2680,0
|
|
20231127,155000,2761139700,2680,2680,2680,2680,0
|
|
20231127,154900,2761139700,2680,2680,2680,2680,0
|
|
20231127,154800,2761139700,2680,2680,2680,2680,0
|
|
20231127,154700,2761139700,2680,2680,2680,2680,0
|
|
20231127,154600,2761139700,2680,2680,2680,2680,0
|
|
20231127,154500,2761139700,2680,2680,2680,2680,0
|
|
20231127,154400,2761139700,2680,2680,2680,2680,0
|
|
20231127,154300,2761139700,2680,2680,2680,2680,0
|
|
20231127,154200,2761139700,2680,2680,2680,2680,0
|
|
20231127,154100,2761139700,2680,2680,2680,2680,0
|
|
20231127,154000,2761139700,2680,2680,2680,2680,0
|
|
20231127,153900,2761139700,2680,2680,2680,2680,0
|
|
20231127,153800,2761139700,2680,2680,2680,2680,13733
|
|
20231127,153700,2761139700,2680,2680,2680,2680,0
|
|
20231127,153600,2761139700,2680,2680,2680,2680,0
|
|
20231127,153500,2761139700,2680,2680,2680,2680,0
|
|
20231127,153400,2761139700,2680,2680,2680,2680,0
|
|
20231127,153300,2761139700,2680,2680,2680,2680,0
|
|
20231127,153200,2761139700,2680,2680,2680,2680,0
|
|
20231127,153100,2761139700,2680,2680,2680,2680,0
|
|
20231127,153000,2761139700,2680,2680,2680,2680,13733
|
|
20231127,152900,2724335260,2680,2680,2680,2680,0
|
|
20231127,152800,2724335260,2680,2680,2680,2680,0
|
|
20231127,152700,2724335260,2680,2680,2680,2680,0
|
|
20231127,152600,2724335260,2680,2680,2680,2680,0
|
|
20231127,152500,2724335260,2680,2680,2680,2680,0
|
|
20231127,152400,2724335260,2680,2680,2680,2680,0
|
|
20231127,152300,2724335260,2680,2680,2680,2680,0
|
|
20231127,152200,2724335260,2680,2680,2680,2680,0
|
|
20231127,152100,2724335260,2680,2680,2680,2680,0
|
|
20231127,152000,2724335260,2680,2680,2680,2680,0
|
|
20231127,151900,2724335260,2680,2685,2685,2680,4142
|
|
20231127,151800,2713223295,2685,2680,2685,2680,1378
|
|
20231127,151700,2709523850,2680,2680,2685,2680,2152
|
|
20231127,151600,2703756385,2685,2680,2685,2680,356
|
|
20231127,151500,2702801285,2685,2680,2685,2680,442
|
|
20231127,151400,2701614695,2685,2680,2685,2675,267
|
|
20231127,151300,2700898820,2680,2680,2685,2680,436
|
|
20231127,151200,2699730330,2680,2675,2680,2675,1736
|
|
20231127,151100,2695082850,2675,2680,2680,2675,839
|
|
20231127,151000,2692835330,2680,2685,2685,2680,5937
|
|
20231127,150900,2676923530,2680,2680,2680,2680,917
|
|
20231127,150800,2674465970,2680,2680,2680,2680,4228
|
|
20231127,150700,2663134930,2680,2685,2685,2680,116
|
|
20231127,150600,2662823480,2685,2685,2685,2680,1354
|
|
20231127,150500,2659191490,2685,2685,2685,2685,23
|
|
20231127,150400,2659129735,2685,2690,2690,2685,2515
|
|
20231127,150300,2652376635,2685,2685,2685,2685,3280
|
|
20231127,150200,2643569835,2685,2685,2685,2680,477
|
|
20231127,150100,2642290340,2680,2685,2685,2680,41
|
|
20231127,150000,2642180260,2685,2680,2685,2680,740
|
|
20231127,145900,2640196900,2680,2680,2685,2680,1840
|
|
20231127,145800,2635265430,2680,2680,2685,2680,107
|
|
20231127,145700,2634978665,2685,2685,2685,2685,214
|
|
20231127,145600,2634404075,2675,2685,2685,2675,1601
|
|
20231127,145500,2630115070,2680,2680,2685,2680,1553
|
|
20231127,145400,2625950615,2680,2685,2685,2680,1380
|
|
20231127,145300,2622248865,2685,2685,2685,2685,2
|
|
20231127,145200,2622243495,2680,2685,2690,2675,6380
|
|
20231127,145100,2605137240,2685,2680,2685,2680,2696
|
|
20231127,145000,2597900920,2680,2675,2680,2675,880
|
|
20231127,144900,2595542815,2675,2675,2680,2675,2003
|
|
20231127,144800,2590184740,2670,2675,2675,2670,858
|
|
20231127,144700,2587893400,2675,2675,2675,2675,612
|
|
20231127,144600,2586256300,2670,2675,2675,2670,235
|
|
20231127,144500,2585628820,2675,2675,2675,2675,470
|
|
20231127,144400,2584371570,2675,2675,2675,2675,495
|
|
20231127,144300,2583047445,2670,2675,2675,2670,2102
|
|
20231127,144200,2577425095,2670,2670,2670,2670,100
|
|
20231127,144100,2577158095,2675,2675,2675,2675,105
|
|
20231127,144000,2576877220,2675,2680,2680,2675,7496
|
|
20231127,143900,2556814610,2680,2680,2680,2680,100
|
|
20231127,143800,2556546610,2680,2680,2680,2680,52
|
|
20231127,143700,2556407250,2685,2680,2685,2680,440
|
|
20231127,143600,2555227550,2680,2675,2680,2675,1000
|
|
20231127,143500,2552550050,2680,2680,2680,2680,151
|
|
20231127,143400,2552145370,2675,2680,2680,2675,1044
|
|
20231127,143300,2549352640,2675,2680,2680,2675,59
|
|
20231127,143200,2549194535,2680,2680,2680,2680,11
|
|
20231127,143100,2549165055,2680,2680,2680,2680,19
|
|
20231127,143000,2549114135,2675,2675,2675,2675,103
|
|
20231127,142900,2548838610,2670,2675,2675,2670,322
|
|
20231127,142800,2547978260,2675,2675,2675,2675,142
|
|
20231127,142700,2547598410,2675,2675,2675,2670,495
|
|
20231127,142600,2546275285,2675,2670,2675,2670,302
|
|
20231127,142500,2545468940,2675,2680,2680,2675,4805
|
|
20231127,142400,2532611565,2680,2680,2680,2680,68
|
|
20231127,142300,2532429325,2680,2680,2680,2675,41
|
|
20231127,142200,2532319595,2680,2685,2685,2680,85
|
|
20231127,142100,2532091730,2685,2685,2685,2685,214
|
|
20231127,142000,2531517140,2685,2675,2685,2675,2215
|
|
20231127,141900,2525591005,2685,2680,2685,2675,4477
|
|
20231127,141800,2513605465,2690,2680,2690,2680,202
|
|
20231127,141700,2513064085,2690,2690,2690,2685,27
|
|
20231127,141600,2512991510,2690,2680,2690,2680,4016
|
|
20231127,141500,2502208840,2680,2680,2680,2680,305
|
|
20231127,141400,2501391440,2680,2680,2680,2680,1335
|
|
20231127,141300,2497813640,2680,2680,2680,2675,354
|
|
20231127,141200,2496865920,2675,2680,2685,2675,858
|
|
20231127,141100,2494567960,2675,2680,2680,2675,384
|
|
20231127,141000,2493539010,2680,2680,2680,2680,0
|
|
20231127,140900,2493539010,2680,2680,2680,2675,2140
|
|
20231127,140800,2487812595,2680,2680,2680,2680,777
|
|
20231127,140700,2485730235,2680,2680,2680,2680,1219
|
|
20231127,140600,2482463315,2680,2680,2680,2680,2480
|
|
20231127,140500,2475816915,2680,2675,2680,2675,242
|
|
20231127,140400,2475169015,2675,2675,2675,2675,760
|
|
20231127,140300,2473136015,2675,2675,2680,2675,461
|
|
20231127,140200,2471900790,2675,2675,2675,2670,7503
|
|
20231127,140100,2451847385,2675,2675,2675,2675,874
|
|
20231127,140000,2449509435,2675,2670,2675,2670,1169
|
|
20231127,135900,2446388105,2675,2675,2675,2675,10
|
|
20231127,135800,2446361355,2675,2680,2680,2675,511
|
|
20231127,135700,2444991930,2680,2675,2680,2670,218
|
|
20231127,135600,2444409695,2670,2670,2670,2670,541
|
|
20231127,135500,2442965225,2675,2675,2675,2675,1
|
|
20231127,135400,2442962550,2675,2675,2675,2675,101
|
|
20231127,135300,2442692375,2675,2675,2680,2675,2578
|
|
20231127,135200,2435791210,2675,2680,2680,2675,457
|
|
20231127,135100,2434568200,2680,2670,2680,2670,1612
|
|
20231127,135000,2430256260,2670,2670,2675,2670,458
|
|
20231127,134900,2429032865,2670,2670,2670,2670,1
|
|
20231127,134800,2429030195,2670,2670,2675,2670,623
|
|
20231127,134700,2427366735,2675,2675,2675,2675,111
|
|
20231127,134600,2427069810,2675,2670,2675,2665,596
|
|
20231127,134500,2425479115,2670,2665,2670,2660,1831
|
|
20231127,134400,2420599590,2665,2665,2665,2665,109
|
|
20231127,134300,2420309105,2665,2665,2665,2665,19
|
|
20231127,134200,2420258470,2665,2670,2670,2665,1623
|
|
20231127,134100,2415933010,2670,2670,2670,2665,761
|
|
20231127,134000,2413903400,2665,2670,2670,2665,509
|
|
20231127,133900,2412544865,2665,2670,2670,2655,503
|
|
20231127,133800,2411206675,2670,2670,2670,2655,5208
|
|
20231127,133700,2397365715,2670,2670,2670,2670,82
|
|
20231127,133600,2397146775,2670,2670,2670,2655,13332
|
|
20231127,133500,2361717410,2670,2670,2670,2670,594
|
|
20231127,133400,2360131430,2670,2670,2670,2670,1673
|
|
20231127,133300,2355664520,2670,2670,2670,2670,585
|
|
20231127,133200,2354102570,2660,2670,2670,2655,13052
|
|
20231127,133100,2319391855,2665,2675,2675,2665,2072
|
|
20231127,133000,2313867850,2675,2675,2675,2665,7592
|
|
20231127,132900,2293621095,2675,2670,2675,2670,508
|
|
20231127,132800,2292263270,2675,2675,2675,2675,36
|
|
20231127,132700,2292166970,2675,2675,2675,2675,1521
|
|
20231127,132600,2288098295,2675,2670,2675,2670,1412
|
|
20231127,132500,2284327875,2670,2670,2670,2670,1379
|
|
20231127,132400,2280645945,2670,2665,2670,2665,714
|
|
20231127,132300,2278740015,2670,2670,2670,2665,245
|
|
20231127,132200,2278086925,2675,2665,2675,2660,982
|
|
20231127,132100,2275474575,2660,2675,2675,2660,6487
|
|
20231127,132000,2258184150,2675,2680,2680,2670,9299
|
|
20231127,131900,2233326855,2680,2680,2680,2680,1710
|
|
20231127,131800,2228744055,2680,2680,2680,2680,724
|
|
20231127,131700,2226803735,2675,2675,2675,2675,170
|
|
20231127,131600,2226348985,2675,2675,2675,2675,132
|
|
20231127,131500,2225995885,2675,2675,2680,2675,2275
|
|
20231127,131400,2219910235,2680,2680,2680,2680,1
|
|
20231127,131300,2219907555,2680,2680,2680,2680,1
|
|
20231127,131200,2219904875,2675,2675,2680,2675,1113
|
|
20231127,131100,2216924425,2675,2680,2685,2675,2564
|
|
20231127,131000,2210045590,2680,2675,2680,2675,1404
|
|
20231127,130900,2206285880,2680,2675,2680,2675,573
|
|
20231127,130800,2204751990,2675,2680,2680,2675,613
|
|
20231127,130700,2203112145,2675,2675,2675,2670,1746
|
|
20231127,130600,2198444295,2675,2675,2675,2670,1883
|
|
20231127,130500,2193407275,2675,2670,2675,2670,549
|
|
20231127,130400,2191940200,2670,2675,2680,2670,1194
|
|
20231127,130300,2188747400,2675,2675,2675,2675,713
|
|
20231127,130200,2186840125,2675,2670,2675,2665,3523
|
|
20231127,130100,2177438770,2670,2670,2670,2670,1083
|
|
20231127,130000,2174547160,2665,2670,2670,2665,993
|
|
20231127,125900,2171896350,2670,2670,2675,2660,8154
|
|
20231127,125800,2150166650,2670,2680,2680,2670,1428
|
|
20231127,125700,2146353790,2675,2670,2675,2665,3715
|
|
20231127,125600,2136431765,2670,2680,2680,2655,25786
|
|
20231127,125500,2067743500,2675,2670,2680,2670,8336
|
|
20231127,125400,2045474685,2675,2680,2685,2675,2676
|
|
20231127,125300,2038315575,2685,2680,2685,2680,378
|
|
20231127,125200,2037301340,2685,2685,2685,2680,352
|
|
20231127,125100,2036357755,2685,2685,2685,2675,912
|
|
20231127,125000,2033914240,2685,2685,2685,2685,1501
|
|
20231127,124900,2029884055,2675,2680,2690,2675,5864
|
|
20231127,124800,2014170590,2670,2680,2685,2670,4290
|
|
20231127,124700,2002666875,2665,2710,2710,2655,50696
|
|
20231127,124600,1867043670,2710,2700,2710,2700,452
|
|
20231127,124500,1865820430,2700,2700,2700,2700,5970
|
|
20231127,124400,1849701430,2700,2705,2705,2700,5700
|
|
20231127,124300,1834309930,2700,2705,2705,2700,1962
|
|
20231127,124200,1829010215,2710,2705,2710,2705,404
|
|
20231127,124100,1827917345,2710,2700,2710,2700,145
|
|
20231127,124000,1827524565,2695,2710,2710,2695,1593
|
|
20231127,123900,1823222640,2720,2700,2720,2700,5912
|
|
20231127,123800,1807258240,2700,2710,2710,2695,25713
|
|
20231127,123700,1737792535,2710,2710,2710,2710,704
|
|
20231127,123600,1735884695,2710,2710,2710,2710,3647
|
|
20231127,123500,1726001325,2710,2715,2715,2710,768
|
|
20231127,123400,1723919180,2715,2715,2715,2710,4549
|
|
20231127,123300,1711588695,2720,2715,2725,2715,232
|
|
20231127,123200,1710958760,2715,2715,2715,2715,120
|
|
20231127,123100,1710632960,2715,2720,2720,2710,4703
|
|
20231127,123000,1697881250,2725,2725,2725,2725,0
|
|
20231127,122900,1697881250,2725,2725,2725,2715,2157
|
|
20231127,122800,1692022215,2725,2720,2725,2720,466
|
|
20231127,122700,1690754190,2720,2720,2720,2720,565
|
|
20231127,122600,1689217390,2720,2720,2720,2720,10
|
|
20231127,122500,1689190190,2720,2720,2720,2720,10
|
|
20231127,122400,1689162990,2725,2725,2725,2725,1
|
|
20231127,122300,1689160265,2715,2720,2725,2715,2359
|
|
20231127,122200,1682740325,2720,2720,2720,2715,945
|
|
20231127,122100,1680174345,2720,2720,2720,2720,2312
|
|
20231127,122000,1673885705,2720,2725,2725,2720,6863
|
|
20231127,121900,1655218095,2725,2725,2725,2720,156
|
|
20231127,121800,1654793620,2725,2730,2730,2725,4738
|
|
20231127,121700,1641882470,2735,2735,2735,2735,11
|
|
20231127,121600,1641852385,2735,2735,2735,2735,1
|
|
20231127,121500,1641849650,2725,2730,2730,2725,68
|
|
20231127,121400,1641664255,2735,2730,2735,2730,1072
|
|
20231127,121300,1638737690,2730,2735,2735,2730,11
|
|
20231127,121200,1638707610,2735,2735,2735,2735,324
|
|
20231127,121100,1637821470,2735,2730,2735,2730,124
|
|
20231127,121000,1637482945,2730,2730,2730,2725,2913
|
|
20231127,120900,1629535955,2730,2730,2730,2725,575
|
|
20231127,120800,1627968520,2730,2730,2730,2730,70
|
|
20231127,120700,1627777420,2725,2730,2730,2725,28
|
|
20231127,120600,1627701020,2730,2730,2730,2725,113
|
|
20231127,120500,1627393030,2725,2730,2730,2725,103
|
|
20231127,120400,1627112340,2730,2730,2730,2730,65
|
|
20231127,120300,1626934890,2730,2730,2730,2730,5
|
|
20231127,120200,1626921240,2730,2730,2730,2730,0
|
|
20231127,120100,1626921240,2730,2730,2730,2730,19
|
|
20231127,120000,1626869370,2730,2725,2730,2725,73
|
|
20231127,115900,1626670430,2725,2725,2725,2715,6160
|
|
20231127,115800,1609941205,2720,2720,2720,2720,3709
|
|
20231127,115700,1599852725,2725,2730,2730,2725,486
|
|
20231127,115600,1598527945,2730,2725,2730,2725,169
|
|
20231127,115500,1598067305,2725,2725,2725,2725,72
|
|
20231127,115400,1597871105,2720,2725,2725,2720,964
|
|
20231127,115300,1595248350,2725,2725,2725,2725,55
|
|
20231127,115200,1595098475,2720,2730,2730,2720,437
|
|
20231127,115100,1593909485,2730,2720,2730,2720,413
|
|
20231127,115000,1592783355,2720,2720,2720,2720,129
|
|
20231127,114900,1592432475,2720,2725,2725,2720,644
|
|
20231127,114800,1590680575,2720,2720,2720,2720,848
|
|
20231127,114700,1588374015,2720,2725,2725,2720,103
|
|
20231127,114600,1588093345,2725,2725,2725,2725,654
|
|
20231127,114500,1586311195,2725,2730,2730,2725,1696
|
|
20231127,114400,1581687010,2730,2730,2730,2730,103
|
|
20231127,114300,1581405820,2730,2725,2730,2725,73
|
|
20231127,114200,1581206890,2725,2720,2725,2720,210
|
|
20231127,114100,1580635135,2725,2725,2725,2725,251
|
|
20231127,114000,1579951160,2725,2725,2730,2725,1000
|
|
20231127,113900,1577222495,2725,2725,2725,2725,80
|
|
20231127,113800,1577004495,2730,2725,2730,2720,270
|
|
20231127,113700,1576268520,2725,2725,2725,2720,2255
|
|
20231127,113600,1570123730,2725,2730,2730,2725,868
|
|
20231127,113500,1567758365,2730,2730,2730,2730,21
|
|
20231127,113400,1567701035,2725,2725,2725,2725,3534
|
|
20231127,113300,1558070885,2725,2725,2725,2725,2827
|
|
20231127,113200,1550367310,2725,2730,2730,2715,381
|
|
20231127,113100,1549330095,2725,2710,2725,2710,624
|
|
20231127,113000,1547636005,2715,2715,2715,2715,4038
|
|
20231127,112900,1536672835,2715,2715,2720,2715,1408
|
|
20231127,112800,1532850110,2715,2730,2730,2715,311
|
|
20231127,112700,1532001140,2730,2730,2730,2700,70233
|
|
20231127,112600,1341771640,2730,2730,2730,2730,300
|
|
20231127,112500,1340952640,2730,2730,2730,2730,1074
|
|
20231127,112400,1338020620,2730,2730,2730,2730,401
|
|
20231127,112300,1336925890,2735,2730,2735,2725,1549
|
|
20231127,112200,1332700130,2735,2735,2735,2735,251
|
|
20231127,112100,1332013645,2740,2730,2740,2730,1685
|
|
20231127,112000,1327408165,2730,2735,2735,2730,1166
|
|
20231127,111900,1324223320,2730,2735,2735,2730,866
|
|
20231127,111800,1321858950,2740,2740,2740,2740,15
|
|
20231127,111700,1321817850,2740,2740,2740,2740,84
|
|
20231127,111600,1321587690,2740,2735,2740,2730,1803
|
|
20231127,111500,1316665475,2730,2725,2740,2725,1328
|
|
20231127,111400,1313040030,2725,2735,2740,2725,21920
|
|
20231127,111300,1253265365,2740,2740,2740,2740,221
|
|
20231127,111200,1252659825,2740,2740,2740,2725,797
|
|
20231127,111100,1250483255,2725,2730,2730,2725,9421
|
|
20231127,111000,1224768735,2730,2730,2730,2725,4979
|
|
20231127,110900,1211180145,2730,2735,2735,2725,6455
|
|
20231127,110800,1193553060,2740,2735,2740,2735,80
|
|
20231127,110700,1193333885,2740,2740,2740,2740,593
|
|
20231127,110600,1191709065,2740,2740,2740,2735,192
|
|
20231127,110500,1191183915,2740,2735,2740,2730,1528
|
|
20231127,110400,1187011270,2735,2740,2740,2730,23570
|
|
20231127,110300,1122605850,2740,2740,2745,2735,8410
|
|
20231127,110200,1099591600,2745,2745,2745,2740,2591
|
|
20231127,110100,1092492190,2740,2745,2745,2740,1650
|
|
20231127,110000,1087970870,2740,2745,2745,2740,9368
|
|
20231127,105900,1062299270,2745,2745,2745,2745,4938
|
|
20231127,105800,1048744460,2745,2745,2745,2745,500
|
|
20231127,105700,1047371960,2750,2750,2750,2750,466
|
|
20231127,105600,1046090460,2750,2750,2750,2750,707
|
|
20231127,105500,1044146210,2755,2755,2755,2755,1227
|
|
20231127,105400,1040765825,2755,2755,2755,2755,1
|
|
20231127,105300,1040763070,2750,2750,2750,2750,1212
|
|
20231127,105200,1037430070,2750,2755,2755,2750,4819
|
|
20231127,105100,1024177790,2750,2750,2750,2750,154
|
|
20231127,105000,1023754290,2750,2760,2760,2750,4227
|
|
20231127,104900,1012129540,2750,2755,2755,2750,497
|
|
20231127,104800,1010760805,2750,2750,2750,2750,6
|
|
20231127,104700,1010744305,2750,2755,2755,2740,13251
|
|
20231127,104600,974363510,2750,2755,2755,2750,2055
|
|
20231127,104500,968712235,2755,2750,2755,2750,31
|
|
20231127,104400,968626980,2750,2755,2755,2750,3137
|
|
20231127,104300,960000195,2755,2755,2755,2750,863
|
|
20231127,104200,957623135,2755,2755,2755,2755,660
|
|
20231127,104100,955804835,2755,2750,2755,2750,454
|
|
20231127,104000,954556330,2750,2750,2750,2745,513
|
|
20231127,103900,953145845,2750,2750,2755,2750,2621
|
|
20231127,103800,945936995,2750,2750,2750,2750,0
|
|
20231127,103700,945936995,2750,2750,2750,2750,5020
|
|
20231127,103600,932131995,2750,2755,2755,2750,965
|
|
20231127,103500,929478070,2750,2755,2755,2750,1276
|
|
20231127,103400,925968130,2755,2755,2760,2755,523
|
|
20231127,103300,924527260,2755,2755,2755,2755,1080
|
|
20231127,103200,921551860,2755,2760,2760,2755,2368
|
|
20231127,103100,915021720,2760,2760,2760,2755,301
|
|
20231127,103000,914191960,2760,2755,2760,2755,539
|
|
20231127,102900,912705820,2760,2755,2760,2750,1550
|
|
20231127,102800,908438955,2755,2755,2755,2750,1619
|
|
20231127,102700,903982110,2755,2755,2755,2750,302
|
|
20231127,102600,903151600,2750,2760,2760,2750,596
|
|
20231127,102500,901509985,2760,2755,2760,2755,916
|
|
20231127,102400,898982825,2755,2755,2755,2750,1200
|
|
20231127,102300,895677325,2755,2755,2755,2755,200
|
|
20231127,102200,895126325,2760,2760,2760,2760,11
|
|
20231127,102100,895095965,2760,2750,2760,2745,2774
|
|
20231127,102000,887475250,2745,2755,2755,2745,13360
|
|
20231127,101900,850728175,2755,2755,2755,2755,1413
|
|
20231127,101800,846835360,2755,2760,2760,2755,804
|
|
20231127,101700,844619440,2755,2755,2760,2755,624
|
|
20231127,101600,842899320,2755,2755,2760,2755,751
|
|
20231127,101500,840829310,2760,2760,2760,2755,2356
|
|
20231127,101400,834329255,2760,2760,2760,2760,176
|
|
20231127,101300,833843495,2760,2755,2760,2755,465
|
|
20231127,101200,832560625,2760,2755,2760,2755,306
|
|
20231127,101100,831716565,2760,2755,2760,2755,867
|
|
20231127,101000,829327960,2755,2755,2755,2755,1157
|
|
20231127,100900,826140425,2755,2755,2755,2750,1951
|
|
20231127,100800,820766140,2755,2755,2765,2755,293
|
|
20231127,100700,819958915,2755,2755,2755,2750,4918
|
|
20231127,100600,806430110,2765,2755,2770,2750,2606
|
|
20231127,100500,799241030,2755,2755,2755,2750,6601
|
|
20231127,100400,781076745,2755,2755,2760,2750,4025
|
|
20231127,100300,769996425,2755,2760,2765,2755,20470
|
|
20231127,100200,713576385,2765,2765,2765,2765,1053
|
|
20231127,100100,710664840,2765,2765,2765,2760,697
|
|
20231127,100000,708739340,2765,2765,2765,2760,1607
|
|
20231127,095900,704300825,2765,2765,2770,2765,133
|
|
20231127,095800,703933070,2770,2765,2770,2760,2409
|
|
20231127,095700,697277260,2770,2770,2770,2765,162
|
|
20231127,095600,696829165,2770,2765,2770,2765,789
|
|
20231127,095500,694647575,2765,2765,2765,2760,3717
|
|
20231127,095400,684371070,2765,2770,2770,2760,1542
|
|
20231127,095300,680107675,2770,2770,2770,2770,150
|
|
20231127,095200,679692175,2770,2770,2770,2765,764
|
|
20231127,095100,677577090,2770,2765,2770,2765,3203
|
|
20231127,095000,668720790,2765,2765,2765,2760,1464
|
|
20231127,094900,664679980,2760,2770,2770,2760,3751
|
|
20231127,094800,654319045,2770,2765,2770,2765,1315
|
|
20231127,094700,650683050,2770,2770,2770,2765,2320
|
|
20231127,094600,644267400,2770,2775,2775,2765,2078
|
|
20231127,094500,638514105,2775,2775,2775,2775,1108
|
|
20231127,094400,635439405,2775,2775,2775,2775,33
|
|
20231127,094300,635347830,2775,2770,2775,2765,1901
|
|
20231127,094200,630074505,2775,2780,2780,2765,3546
|
|
20231127,094100,620256990,2780,2775,2780,2770,1524
|
|
20231127,094000,616035060,2780,2775,2780,2770,976
|
|
20231127,093900,613327785,2775,2775,2775,2770,471
|
|
20231127,093800,612021515,2775,2780,2780,2775,5385
|
|
20231127,093700,597078080,2780,2775,2780,2770,2063
|
|
20231127,093600,591357380,2775,2780,2780,2770,315
|
|
20231127,093500,590483845,2780,2770,2780,2770,351
|
|
20231127,093400,589510840,2780,2760,2780,2760,2529
|
|
20231127,093300,582523700,2760,2760,2760,2755,1199
|
|
20231127,093200,579215060,2760,2760,2760,2755,888
|
|
20231127,093100,576764195,2760,2760,2760,2755,5927
|
|
20231127,093000,560433165,2760,2775,2780,2760,29632
|
|
20231127,092900,478440290,2770,2780,2780,2770,6428
|
|
20231127,092800,460624760,2775,2775,2780,2775,1416
|
|
20231127,092700,456694865,2780,2775,2780,2770,577
|
|
20231127,092600,455094930,2775,2775,2780,2770,2354
|
|
20231127,092500,448565010,2780,2775,2780,2775,2813
|
|
20231127,092400,440757345,2780,2780,2780,2775,677
|
|
20231127,092300,438877455,2780,2775,2780,2775,754
|
|
20231127,092200,436785045,2775,2775,2775,2770,2418
|
|
20231127,092100,430085100,2770,2775,2775,2765,3802
|
|
20231127,092000,419558300,2775,2770,2775,2765,2702
|
|
20231127,091900,412074755,2765,2770,2775,2765,962
|
|
20231127,091800,409412010,2770,2770,2770,2765,1738
|
|
20231127,091700,404600210,2770,2770,2770,2770,1241
|
|
20231127,091600,401162640,2770,2770,2770,2765,6446
|
|
20231127,091500,383321505,2775,2770,2780,2765,4300
|
|
20231127,091400,371427360,2765,2775,2780,2765,9970
|
|
20231127,091300,343850395,2765,2770,2780,2765,4038
|
|
20231127,091200,332663810,2780,2780,2780,2770,3268
|
|
20231127,091100,323602995,2780,2795,2795,2780,534
|
|
20231127,091000,322116095,2790,2770,2800,2770,4652
|
|
20231127,090900,309157310,2770,2770,2780,2765,13923
|
|
20231127,090800,270569385,2775,2780,2785,2775,6713
|
|
20231127,090700,251913155,2785,2790,2795,2770,4950
|
|
20231127,090600,238138360,2790,2810,2810,2790,19175
|
|
20231127,090500,184563420,2805,2805,2810,2800,2298
|
|
20231127,090400,178123780,2805,2795,2815,2795,10287
|
|
20231127,090300,149301780,2805,2830,2830,2795,24239
|
|
20231127,090200,81413880,2805,2830,2830,2805,3472
|
|
20231127,090100,71641950,2830,2835,2840,2810,8497
|
|
20231127,090000,47673430,2825,2845,2845,2820,16785
|