611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,190800,1118188010,2665,2665,2665,2665,6797
|
|
20231129,190700,1118188010,2665,2665,2665,2665,0
|
|
20231129,190600,1118188010,2665,2665,2665,2665,0
|
|
20231129,190500,1118188010,2665,2665,2665,2665,0
|
|
20231129,190400,1118188010,2665,2665,2665,2665,0
|
|
20231129,190300,1118188010,2665,2665,2665,2665,0
|
|
20231129,190200,1118188010,2665,2665,2665,2665,0
|
|
20231129,190100,1118188010,2665,2665,2665,2665,0
|
|
20231129,190000,1118188010,2665,2665,2665,2665,0
|
|
20231129,185900,1118188010,2665,2665,2665,2665,0
|
|
20231129,185800,1118188010,2665,2665,2665,2665,0
|
|
20231129,185700,1118188010,2665,2665,2665,2665,0
|
|
20231129,185600,1118188010,2665,2665,2665,2665,0
|
|
20231129,185500,1118188010,2665,2665,2665,2665,0
|
|
20231129,185400,1118188010,2665,2665,2665,2665,0
|
|
20231129,185300,1118188010,2665,2665,2665,2665,0
|
|
20231129,185200,1118188010,2665,2665,2665,2665,0
|
|
20231129,185100,1118188010,2665,2665,2665,2665,0
|
|
20231129,185000,1118188010,2665,2665,2665,2665,0
|
|
20231129,184900,1118188010,2665,2665,2665,2665,0
|
|
20231129,184800,1118188010,2665,2665,2665,2665,0
|
|
20231129,184700,1118188010,2665,2665,2665,2665,0
|
|
20231129,184600,1118188010,2665,2665,2665,2665,0
|
|
20231129,184500,1118188010,2665,2665,2665,2665,0
|
|
20231129,184400,1118188010,2665,2665,2665,2665,0
|
|
20231129,184300,1118188010,2665,2665,2665,2665,0
|
|
20231129,184200,1118188010,2665,2665,2665,2665,0
|
|
20231129,184100,1118188010,2665,2665,2665,2665,0
|
|
20231129,184000,1118188010,2665,2665,2665,2665,0
|
|
20231129,183900,1118188010,2665,2665,2665,2665,0
|
|
20231129,183800,1118188010,2665,2665,2665,2665,6797
|
|
20231129,183700,1118188010,2665,2665,2665,2665,0
|
|
20231129,183600,1118188010,2665,2665,2665,2665,0
|
|
20231129,183500,1118188010,2665,2665,2665,2665,0
|
|
20231129,183400,1118188010,2665,2665,2665,2665,0
|
|
20231129,183300,1118188010,2665,2665,2665,2665,0
|
|
20231129,183200,1118188010,2665,2665,2665,2665,0
|
|
20231129,183100,1118188010,2665,2665,2665,2665,0
|
|
20231129,183000,1118188010,2665,2665,2665,2665,0
|
|
20231129,182900,1118188010,2665,2665,2665,2665,0
|
|
20231129,182800,1118188010,2665,2665,2665,2665,0
|
|
20231129,182700,1118188010,2665,2665,2665,2665,0
|
|
20231129,182600,1118188010,2665,2665,2665,2665,0
|
|
20231129,182500,1118188010,2665,2665,2665,2665,0
|
|
20231129,182400,1118188010,2665,2665,2665,2665,0
|
|
20231129,182300,1118188010,2665,2665,2665,2665,0
|
|
20231129,182200,1118188010,2665,2665,2665,2665,0
|
|
20231129,182100,1118188010,2665,2665,2665,2665,0
|
|
20231129,182000,1118188010,2665,2665,2665,2665,0
|
|
20231129,181900,1118188010,2665,2665,2665,2665,0
|
|
20231129,181800,1118188010,2665,2665,2665,2665,0
|
|
20231129,181700,1118188010,2665,2665,2665,2665,0
|
|
20231129,181600,1118188010,2665,2665,2665,2665,0
|
|
20231129,181500,1118188010,2665,2665,2665,2665,0
|
|
20231129,181400,1118188010,2665,2665,2665,2665,0
|
|
20231129,181300,1118188010,2665,2665,2665,2665,0
|
|
20231129,181200,1118188010,2665,2665,2665,2665,0
|
|
20231129,181100,1118188010,2665,2665,2665,2665,0
|
|
20231129,181000,1118188010,2665,2665,2665,2665,0
|
|
20231129,180900,1118188010,2665,2665,2665,2665,0
|
|
20231129,180800,1118188010,2665,2665,2665,2665,6797
|
|
20231129,180700,1118188010,2665,2665,2665,2665,0
|
|
20231129,180600,1118188010,2665,2665,2665,2665,0
|
|
20231129,180500,1118188010,2665,2665,2665,2665,0
|
|
20231129,180400,1118188010,2665,2665,2665,2665,0
|
|
20231129,180300,1118188010,2665,2665,2665,2665,0
|
|
20231129,180200,1118188010,2665,2665,2665,2665,0
|
|
20231129,180100,1118188010,2665,2665,2665,2665,0
|
|
20231129,180000,1118188010,2665,2665,2665,2665,0
|
|
20231129,175900,1118188010,2665,2665,2665,2665,0
|
|
20231129,175800,1118188010,2665,2665,2665,2665,0
|
|
20231129,175700,1118188010,2665,2665,2665,2665,0
|
|
20231129,175600,1118188010,2665,2665,2665,2665,0
|
|
20231129,175500,1118188010,2665,2665,2665,2665,0
|
|
20231129,175400,1118188010,2665,2665,2665,2665,0
|
|
20231129,175300,1118188010,2665,2665,2665,2665,0
|
|
20231129,175200,1118188010,2665,2665,2665,2665,0
|
|
20231129,175100,1118188010,2665,2665,2665,2665,0
|
|
20231129,175000,1118188010,2665,2665,2665,2665,0
|
|
20231129,174900,1118188010,2665,2665,2665,2665,0
|
|
20231129,174800,1118188010,2665,2665,2665,2665,0
|
|
20231129,174700,1118188010,2665,2665,2665,2665,0
|
|
20231129,174600,1118188010,2665,2665,2665,2665,0
|
|
20231129,174500,1118188010,2665,2665,2665,2665,0
|
|
20231129,174400,1118188010,2665,2665,2665,2665,0
|
|
20231129,174300,1118188010,2665,2665,2665,2665,0
|
|
20231129,174200,1118188010,2665,2665,2665,2665,0
|
|
20231129,174100,1118188010,2665,2665,2665,2665,0
|
|
20231129,174000,1118188010,2665,2665,2665,2665,0
|
|
20231129,173900,1118188010,2665,2665,2665,2665,0
|
|
20231129,173800,1118188010,2665,2665,2665,2665,6797
|
|
20231129,173700,1118188010,2665,2665,2665,2665,0
|
|
20231129,173600,1118188010,2665,2665,2665,2665,0
|
|
20231129,173500,1118188010,2665,2665,2665,2665,0
|
|
20231129,173400,1118188010,2665,2665,2665,2665,0
|
|
20231129,173300,1118188010,2665,2665,2665,2665,0
|
|
20231129,173200,1118188010,2665,2665,2665,2665,0
|
|
20231129,173100,1118188010,2665,2665,2665,2665,0
|
|
20231129,173000,1118188010,2665,2665,2665,2665,0
|
|
20231129,172900,1118188010,2665,2665,2665,2665,0
|
|
20231129,172800,1118188010,2665,2665,2665,2665,0
|
|
20231129,172700,1118188010,2665,2665,2665,2665,0
|
|
20231129,172600,1118188010,2665,2665,2665,2665,0
|
|
20231129,172500,1118188010,2665,2665,2665,2665,0
|
|
20231129,172400,1118188010,2665,2665,2665,2665,0
|
|
20231129,172300,1118188010,2665,2665,2665,2665,0
|
|
20231129,172200,1118188010,2665,2665,2665,2665,0
|
|
20231129,172100,1118188010,2665,2665,2665,2665,0
|
|
20231129,172000,1118188010,2665,2665,2665,2665,0
|
|
20231129,171900,1118188010,2665,2665,2665,2665,0
|
|
20231129,171800,1118188010,2665,2665,2665,2665,0
|
|
20231129,171700,1118188010,2665,2665,2665,2665,0
|
|
20231129,171600,1118188010,2665,2665,2665,2665,0
|
|
20231129,171500,1118188010,2665,2665,2665,2665,0
|
|
20231129,171400,1118188010,2665,2665,2665,2665,0
|
|
20231129,171300,1118188010,2665,2665,2665,2665,0
|
|
20231129,171200,1118188010,2665,2665,2665,2665,0
|
|
20231129,171100,1118188010,2665,2665,2665,2665,0
|
|
20231129,171000,1118188010,2665,2665,2665,2665,0
|
|
20231129,170900,1118188010,2665,2665,2665,2665,0
|
|
20231129,170800,1118188010,2665,2665,2665,2665,6797
|
|
20231129,170700,1118188010,2665,2665,2665,2665,0
|
|
20231129,170600,1118188010,2665,2665,2665,2665,0
|
|
20231129,170500,1118188010,2665,2665,2665,2665,0
|
|
20231129,170400,1118188010,2665,2665,2665,2665,0
|
|
20231129,170300,1118188010,2665,2665,2665,2665,0
|
|
20231129,170200,1118188010,2665,2665,2665,2665,0
|
|
20231129,170100,1118188010,2665,2665,2665,2665,0
|
|
20231129,170000,1118188010,2665,2665,2665,2665,0
|
|
20231129,165900,1118188010,2665,2665,2665,2665,0
|
|
20231129,165800,1118188010,2665,2665,2665,2665,0
|
|
20231129,165700,1118188010,2665,2665,2665,2665,0
|
|
20231129,165600,1118188010,2665,2665,2665,2665,0
|
|
20231129,165500,1118188010,2665,2665,2665,2665,0
|
|
20231129,165400,1118188010,2665,2665,2665,2665,0
|
|
20231129,165300,1118188010,2665,2665,2665,2665,0
|
|
20231129,165200,1118188010,2665,2665,2665,2665,0
|
|
20231129,165100,1118188010,2665,2665,2665,2665,0
|
|
20231129,165000,1118188010,2665,2665,2665,2665,0
|
|
20231129,164900,1118188010,2665,2665,2665,2665,0
|
|
20231129,164800,1118188010,2665,2665,2665,2665,0
|
|
20231129,164700,1118188010,2665,2665,2665,2665,0
|
|
20231129,164600,1118188010,2665,2665,2665,2665,0
|
|
20231129,164500,1118188010,2665,2665,2665,2665,0
|
|
20231129,164400,1118188010,2665,2665,2665,2665,0
|
|
20231129,164300,1118188010,2665,2665,2665,2665,0
|
|
20231129,164200,1118188010,2665,2665,2665,2665,0
|
|
20231129,164100,1118188010,2665,2665,2665,2665,0
|
|
20231129,164000,1118188010,2665,2665,2665,2665,0
|
|
20231129,163900,1118188010,2665,2665,2665,2665,0
|
|
20231129,163800,1118188010,2665,2665,2665,2665,6797
|
|
20231129,163700,1118188010,2665,2665,2665,2665,0
|
|
20231129,163600,1118188010,2665,2665,2665,2665,0
|
|
20231129,163500,1118188010,2665,2665,2665,2665,0
|
|
20231129,163400,1118188010,2665,2665,2665,2665,0
|
|
20231129,163300,1118188010,2665,2665,2665,2665,0
|
|
20231129,163200,1118188010,2665,2665,2665,2665,0
|
|
20231129,163100,1118188010,2665,2665,2665,2665,0
|
|
20231129,163000,1118188010,2665,2665,2665,2665,0
|
|
20231129,162900,1118188010,2665,2665,2665,2665,0
|
|
20231129,162800,1118188010,2665,2665,2665,2665,0
|
|
20231129,162700,1118188010,2665,2665,2665,2665,0
|
|
20231129,162600,1118188010,2665,2665,2665,2665,0
|
|
20231129,162500,1118188010,2665,2665,2665,2665,0
|
|
20231129,162400,1118188010,2665,2665,2665,2665,0
|
|
20231129,162300,1118188010,2665,2665,2665,2665,0
|
|
20231129,162200,1118188010,2665,2665,2665,2665,0
|
|
20231129,162100,1118188010,2665,2665,2665,2665,0
|
|
20231129,162000,1118188010,2665,2665,2665,2665,0
|
|
20231129,161900,1118188010,2665,2665,2665,2665,0
|
|
20231129,161800,1118188010,2665,2665,2665,2665,0
|
|
20231129,161700,1118188010,2665,2665,2665,2665,0
|
|
20231129,161600,1118188010,2665,2665,2665,2665,0
|
|
20231129,161500,1118188010,2665,2665,2665,2665,0
|
|
20231129,161400,1118188010,2665,2665,2665,2665,0
|
|
20231129,161300,1118188010,2665,2665,2665,2665,0
|
|
20231129,161200,1118188010,2665,2665,2665,2665,0
|
|
20231129,161100,1118188010,2665,2665,2665,2665,0
|
|
20231129,161000,1118188010,2665,2665,2665,2665,0
|
|
20231129,160900,1118188010,2665,2665,2665,2665,0
|
|
20231129,160800,1118188010,2665,2665,2665,2665,6797
|
|
20231129,160700,1118188010,2665,2665,2665,2665,0
|
|
20231129,160600,1118188010,2665,2665,2665,2665,0
|
|
20231129,160500,1118188010,2665,2665,2665,2665,0
|
|
20231129,160400,1118188010,2665,2665,2665,2665,0
|
|
20231129,160300,1118188010,2665,2665,2665,2665,0
|
|
20231129,160200,1118188010,2665,2665,2665,2665,0
|
|
20231129,160100,1118188010,2665,2665,2665,2665,0
|
|
20231129,160000,1118188010,2665,2665,2665,2665,0
|
|
20231129,155900,1118188010,2665,2665,2665,2665,0
|
|
20231129,155800,1118188010,2665,2665,2665,2665,0
|
|
20231129,155700,1118188010,2665,2665,2665,2665,0
|
|
20231129,155600,1118188010,2665,2665,2665,2665,0
|
|
20231129,155500,1118188010,2665,2665,2665,2665,0
|
|
20231129,155400,1118188010,2665,2665,2665,2665,0
|
|
20231129,155300,1118188010,2665,2665,2665,2665,0
|
|
20231129,155200,1118188010,2665,2665,2665,2665,0
|
|
20231129,155100,1118188010,2665,2665,2665,2665,0
|
|
20231129,155000,1118188010,2665,2665,2665,2665,0
|
|
20231129,154900,1118188010,2665,2665,2665,2665,0
|
|
20231129,154800,1118188010,2665,2665,2665,2665,0
|
|
20231129,154700,1118188010,2665,2665,2665,2665,0
|
|
20231129,154600,1118188010,2665,2665,2665,2665,0
|
|
20231129,154500,1118188010,2665,2665,2665,2665,0
|
|
20231129,154400,1118188010,2665,2665,2665,2665,0
|
|
20231129,154300,1118188010,2665,2665,2665,2665,0
|
|
20231129,154200,1118188010,2665,2665,2665,2665,0
|
|
20231129,154100,1118188010,2665,2665,2665,2665,0
|
|
20231129,154000,1118188010,2665,2665,2665,2665,0
|
|
20231129,153900,1118188010,2665,2665,2665,2665,0
|
|
20231129,153800,1118188010,2665,2665,2665,2665,6797
|
|
20231129,153700,1118188010,2665,2665,2665,2665,0
|
|
20231129,153600,1118188010,2665,2665,2665,2665,0
|
|
20231129,153500,1118188010,2665,2665,2665,2665,0
|
|
20231129,153400,1118188010,2665,2665,2665,2665,0
|
|
20231129,153300,1118188010,2665,2665,2665,2665,0
|
|
20231129,153200,1118188010,2665,2665,2665,2665,0
|
|
20231129,153100,1118188010,2665,2665,2665,2665,0
|
|
20231129,153000,1118188010,2665,2665,2665,2665,6797
|
|
20231129,152900,1100074005,2665,2665,2665,2665,0
|
|
20231129,152800,1100074005,2665,2665,2665,2665,0
|
|
20231129,152700,1100074005,2665,2665,2665,2665,0
|
|
20231129,152600,1100074005,2665,2665,2665,2665,0
|
|
20231129,152500,1100074005,2665,2665,2665,2665,0
|
|
20231129,152400,1100074005,2665,2665,2665,2665,0
|
|
20231129,152300,1100074005,2665,2665,2665,2665,0
|
|
20231129,152200,1100074005,2665,2665,2665,2665,0
|
|
20231129,152100,1100074005,2665,2665,2665,2665,0
|
|
20231129,152000,1100074005,2665,2665,2665,2665,0
|
|
20231129,151900,1100074005,2665,2660,2665,2660,1239
|
|
20231129,151800,1096772570,2665,2665,2665,2665,0
|
|
20231129,151700,1096772570,2665,2665,2665,2665,0
|
|
20231129,151600,1096772570,2665,2655,2665,2655,2001
|
|
20231129,151500,1091459905,2655,2665,2665,2655,41
|
|
20231129,151400,1091350880,2665,2660,2665,2660,186
|
|
20231129,151300,1090856110,2660,2660,2660,2660,192
|
|
20231129,151200,1090345390,2665,2665,2665,2665,1
|
|
20231129,151100,1090342725,2655,2655,2655,2655,5922
|
|
20231129,151000,1074619815,2655,2660,2660,2655,418
|
|
20231129,150900,1073510020,2655,2655,2665,2655,2231
|
|
20231129,150800,1067586705,2655,2655,2655,2655,1521
|
|
20231129,150700,1063548450,2655,2660,2660,2655,1479
|
|
20231129,150600,1059621000,2660,2660,2665,2660,788
|
|
20231129,150500,1057524910,2665,2665,2665,2660,502
|
|
20231129,150400,1056189580,2665,2665,2665,2665,54
|
|
20231129,150300,1056045670,2665,2665,2665,2660,302
|
|
20231129,150200,1055242340,2660,2665,2665,2660,17
|
|
20231129,150100,1055197115,2665,2660,2665,2660,471
|
|
20231129,150000,1053942515,2660,2660,2660,2660,10
|
|
20231129,145900,1053915915,2660,2660,2660,2660,71
|
|
20231129,145800,1053727055,2660,2655,2660,2655,1117
|
|
20231129,145700,1050756730,2660,2660,2660,2655,1230
|
|
20231129,145600,1047485820,2655,2655,2655,2655,4872
|
|
20231129,145500,1034550660,2660,2660,2660,2660,200
|
|
20231129,145400,1034018660,2660,2655,2660,2655,623
|
|
20231129,145300,1032361730,2660,2655,2660,2655,1271
|
|
20231129,145200,1028981645,2660,2655,2660,2655,427
|
|
20231129,145100,1027846825,2660,2660,2660,2655,751
|
|
20231129,145000,1025851440,2660,2660,2660,2660,182
|
|
20231129,144900,1025367320,2660,2660,2660,2660,106
|
|
20231129,144800,1025085360,2660,2655,2660,2655,2791
|
|
20231129,144700,1017672700,2660,2660,2660,2660,8
|
|
20231129,144600,1017651420,2660,2660,2660,2655,1019
|
|
20231129,144500,1014943130,2660,2660,2660,2660,58
|
|
20231129,144400,1014788850,2660,2660,2660,2655,1150
|
|
20231129,144300,1011735505,2655,2660,2660,2655,1014
|
|
20231129,144200,1009038275,2660,2660,2665,2660,7545
|
|
20231129,144100,988963565,2665,2665,2665,2660,654
|
|
20231129,144000,987223655,2665,2660,2665,2660,2007
|
|
20231129,143900,981884290,2660,2660,2660,2660,0
|
|
20231129,143800,981884290,2660,2665,2665,2660,133
|
|
20231129,143700,981529860,2665,2665,2665,2665,414
|
|
20231129,143600,980426550,2665,2665,2665,2665,254
|
|
20231129,143500,979749640,2660,2660,2660,2660,13
|
|
20231129,143400,979715060,2660,2665,2665,2660,450
|
|
20231129,143300,978516560,2665,2665,2665,2665,22
|
|
20231129,143200,978457930,2665,2665,2665,2665,100
|
|
20231129,143100,978191430,2665,2665,2665,2660,817
|
|
20231129,143000,976018200,2665,2665,2665,2665,1
|
|
20231129,142900,976015535,2660,2660,2660,2660,130
|
|
20231129,142800,975669735,2665,2665,2665,2665,104
|
|
20231129,142700,975392575,2665,2660,2665,2660,3061
|
|
20231129,142600,967249815,2660,2665,2665,2660,1200
|
|
20231129,142500,964052815,2660,2660,2660,2660,200
|
|
20231129,142400,963520815,2660,2660,2660,2660,2320
|
|
20231129,142300,957349615,2660,2665,2665,2660,208
|
|
20231129,142200,956796320,2660,2660,2660,2660,3100
|
|
20231129,142100,948550320,2660,2660,2660,2660,900
|
|
20231129,142000,946156320,2660,2660,2660,2660,832
|
|
20231129,141900,943943200,2660,2660,2660,2660,1760
|
|
20231129,141800,939261600,2655,2660,2660,2655,382
|
|
20231129,141700,938245535,2655,2660,2660,2655,542
|
|
20231129,141600,936806415,2660,2660,2660,2660,21
|
|
20231129,141500,936750555,2660,2655,2660,2655,10728
|
|
20231129,141400,908265860,2660,2665,2665,2660,24356
|
|
20231129,141300,843478830,2665,2665,2665,2660,157
|
|
20231129,141200,843061170,2665,2665,2665,2660,808
|
|
20231129,141100,840907990,2665,2660,2665,2660,1300
|
|
20231129,141000,837445475,2665,2665,2665,2665,752
|
|
20231129,140900,835441395,2665,2670,2670,2665,7089
|
|
20231129,140800,816548070,2670,2670,2670,2670,1080
|
|
20231129,140700,813664470,2670,2670,2670,2670,0
|
|
20231129,140600,813664470,2670,2675,2675,2670,603
|
|
20231129,140500,812054445,2670,2670,2670,2670,1175
|
|
20231129,140400,808917195,2670,2670,2670,2670,10
|
|
20231129,140300,808890495,2670,2675,2675,2670,458
|
|
20231129,140200,807666725,2670,2670,2670,2670,631
|
|
20231129,140100,805981955,2665,2670,2670,2665,316
|
|
20231129,140000,805139735,2670,2665,2670,2665,2200
|
|
20231129,135900,799275625,2665,2665,2665,2665,198
|
|
20231129,135800,798747955,2665,2670,2670,2665,188
|
|
20231129,135700,798246800,2670,2670,2670,2665,142
|
|
20231129,135600,797867665,2670,2665,2670,2665,457
|
|
20231129,135500,796648470,2670,2670,2670,2670,1088
|
|
20231129,135400,793743510,2675,2675,2675,2670,1150
|
|
20231129,135300,790672260,2675,2675,2675,2670,627
|
|
20231129,135200,788995170,2675,2670,2675,2670,540
|
|
20231129,135100,787553170,2675,2675,2675,2675,1
|
|
20231129,135000,787550495,2670,2675,2675,2670,285
|
|
20231129,134900,786789505,2675,2675,2675,2670,516
|
|
20231129,134800,785411705,2675,2670,2675,2670,11
|
|
20231129,134700,785382330,2670,2670,2670,2670,500
|
|
20231129,134600,784047330,2675,2675,2675,2675,882
|
|
20231129,134500,781687980,2675,2675,2675,2675,9
|
|
20231129,134400,781663905,2675,2675,2675,2675,200
|
|
20231129,134300,781128905,2675,2680,2680,2675,34
|
|
20231129,134200,781037935,2675,2675,2675,2675,0
|
|
20231129,134100,781037935,2675,2680,2680,2675,182
|
|
20231129,134000,780550880,2680,2680,2680,2680,3
|
|
20231129,133900,780542840,2680,2675,2680,2675,11
|
|
20231129,133800,780513400,2680,2680,2680,2680,100
|
|
20231129,133700,780245400,2680,2680,2680,2680,112
|
|
20231129,133600,779945240,2675,2675,2675,2675,0
|
|
20231129,133500,779945240,2675,2670,2675,2670,3605
|
|
20231129,133400,770314365,2670,2675,2675,2670,8475
|
|
20231129,133300,747678105,2680,2680,2680,2680,0
|
|
20231129,133200,747678105,2680,2680,2680,2680,200
|
|
20231129,133100,747142105,2680,2680,2680,2680,12
|
|
20231129,133000,747109945,2680,2680,2680,2680,748
|
|
20231129,132900,745105305,2680,2680,2680,2680,206
|
|
20231129,132800,744553225,2680,2675,2680,2675,1168
|
|
20231129,132700,741427985,2680,2680,2680,2680,1000
|
|
20231129,132600,738747985,2680,2680,2680,2680,186
|
|
20231129,132500,738249505,2680,2680,2680,2680,0
|
|
20231129,132400,738249505,2680,2680,2680,2680,1502
|
|
20231129,132300,734224145,2680,2680,2680,2680,1800
|
|
20231129,132200,729400145,2680,2685,2685,2680,1000
|
|
20231129,132100,726720095,2680,2685,2690,2680,1204
|
|
20231129,132000,723492350,2680,2680,2680,2680,100
|
|
20231129,131900,723224350,2685,2685,2685,2685,1975
|
|
20231129,131800,717921475,2685,2685,2685,2685,0
|
|
20231129,131700,717921475,2685,2685,2685,2685,1
|
|
20231129,131600,717918790,2670,2680,2680,2670,4629
|
|
20231129,131500,705529485,2680,2680,2680,2680,0
|
|
20231129,131400,705529485,2680,2685,2685,2680,302
|
|
20231129,131300,704718765,2680,2680,2680,2680,0
|
|
20231129,131200,704718765,2680,2680,2680,2680,1000
|
|
20231129,131100,702038765,2685,2680,2685,2680,48
|
|
20231129,131000,701910035,2685,2680,2685,2680,577
|
|
20231129,130900,700363290,2685,2690,2690,2685,6
|
|
20231129,130800,700347165,2690,2685,2690,2685,284
|
|
20231129,130700,699584620,2685,2680,2685,2680,1551
|
|
20231129,130600,695425825,2680,2680,2680,2680,1
|
|
20231129,130500,695423145,2675,2675,2675,2675,0
|
|
20231129,130400,695423145,2675,2675,2675,2675,10
|
|
20231129,130300,695396395,2675,2675,2675,2675,325
|
|
20231129,130200,694527020,2680,2680,2680,2680,97
|
|
20231129,130100,694267060,2680,2680,2680,2675,1962
|
|
20231129,130000,689018660,2680,2680,2680,2680,0
|
|
20231129,125900,689018660,2680,2680,2680,2680,0
|
|
20231129,125800,689018660,2680,2680,2680,2680,10
|
|
20231129,125700,688991860,2680,2680,2680,2680,0
|
|
20231129,125600,688991860,2680,2680,2680,2680,0
|
|
20231129,125500,688991860,2680,2675,2680,2675,164
|
|
20231129,125400,688552660,2680,2680,2680,2680,100
|
|
20231129,125300,688284660,2680,2680,2680,2680,100
|
|
20231129,125200,688016660,2680,2680,2680,2680,20
|
|
20231129,125100,687963060,2675,2680,2680,2675,201
|
|
20231129,125000,687425380,2680,2680,2680,2680,1361
|
|
20231129,124900,683777900,2680,2680,2680,2680,0
|
|
20231129,124800,683777900,2680,2680,2680,2680,0
|
|
20231129,124700,683777900,2680,2680,2680,2680,321
|
|
20231129,124600,682917620,2680,2680,2680,2680,874
|
|
20231129,124500,680575300,2680,2680,2680,2680,0
|
|
20231129,124400,680575300,2680,2680,2680,2680,9
|
|
20231129,124300,680551180,2680,2680,2680,2680,21
|
|
20231129,124200,680494900,2680,2680,2680,2680,202
|
|
20231129,124100,679953540,2680,2680,2680,2680,662
|
|
20231129,124000,678179380,2680,2680,2680,2680,1116
|
|
20231129,123900,675188500,2680,2690,2690,2680,298
|
|
20231129,123800,674389815,2680,2680,2680,2680,0
|
|
20231129,123700,674389815,2680,2680,2680,2680,110
|
|
20231129,123600,674095015,2690,2690,2690,2690,111
|
|
20231129,123500,673796425,2680,2680,2680,2680,279
|
|
20231129,123400,673048705,2680,2690,2690,2680,107
|
|
20231129,123300,672761925,2690,2690,2690,2690,210
|
|
20231129,123200,672197025,2690,2690,2690,2690,456
|
|
20231129,123100,670970385,2690,2690,2690,2690,1
|
|
20231129,123000,670967695,2690,2690,2690,2690,1
|
|
20231129,122900,670965005,2685,2685,2685,2685,0
|
|
20231129,122800,670965005,2685,2690,2690,2685,1024
|
|
20231129,122700,668213695,2690,2690,2690,2690,101
|
|
20231129,122600,667942005,2690,2690,2690,2690,0
|
|
20231129,122500,667942005,2690,2690,2690,2690,0
|
|
20231129,122400,667942005,2690,2690,2690,2690,0
|
|
20231129,122300,667942005,2690,2690,2690,2690,100
|
|
20231129,122200,667673005,2685,2685,2690,2685,402
|
|
20231129,122100,666593275,2685,2680,2685,2675,527
|
|
20231129,122000,665182025,2675,2680,2680,2675,2869
|
|
20231129,121900,657505950,2690,2690,2690,2690,0
|
|
20231129,121800,657505950,2690,2690,2690,2690,500
|
|
20231129,121700,656160950,2690,2690,2690,2690,1
|
|
20231129,121600,656158260,2675,2675,2675,2675,1500
|
|
20231129,121500,652145760,2675,2675,2690,2675,504
|
|
20231129,121400,650797545,2675,2690,2690,2675,648
|
|
20231129,121300,649064130,2675,2680,2680,2675,5
|
|
20231129,121200,649050750,2675,2675,2675,2675,0
|
|
20231129,121100,649050750,2675,2675,2675,2675,1000
|
|
20231129,121000,646375750,2690,2680,2690,2675,1313
|
|
20231129,120900,642859530,2690,2690,2690,2690,10
|
|
20231129,120800,642832630,2695,2690,2695,2690,372
|
|
20231129,120700,641831945,2695,2695,2695,2690,1099
|
|
20231129,120600,638870150,2695,2690,2695,2690,10
|
|
20231129,120500,638843235,2695,2690,2695,2690,112
|
|
20231129,120400,638541950,2690,2685,2690,2685,692
|
|
20231129,120300,636680995,2670,2680,2680,2670,5238
|
|
20231129,120200,622675110,2680,2680,2680,2680,228
|
|
20231129,120100,622064070,2680,2680,2680,2680,196
|
|
20231129,120000,621538790,2685,2675,2685,2675,748
|
|
20231129,115900,619536340,2675,2680,2680,2675,618
|
|
20231129,115800,617880155,2680,2685,2685,2680,1839
|
|
20231129,115700,612951620,2685,2685,2685,2685,0
|
|
20231129,115600,612951620,2685,2685,2685,2685,262
|
|
20231129,115500,612248150,2685,2685,2685,2685,453
|
|
20231129,115400,611031845,2685,2690,2690,2685,1236
|
|
20231129,115300,607712510,2690,2695,2695,2690,167
|
|
20231129,115200,607263265,2695,2695,2695,2695,9
|
|
20231129,115100,607239010,2695,2695,2695,2695,24
|
|
20231129,115000,607174330,2695,2695,2695,2695,63
|
|
20231129,114900,607004545,2695,2695,2695,2695,3
|
|
20231129,114800,606996460,2695,2695,2695,2695,404
|
|
20231129,114700,605907680,2695,2695,2695,2695,9
|
|
20231129,114600,605883425,2695,2690,2695,2685,512
|
|
20231129,114500,604506665,2695,2690,2695,2690,524
|
|
20231129,114400,603097090,2695,2690,2695,2690,323
|
|
20231129,114300,602228205,2695,2690,2695,2690,219
|
|
20231129,114200,601639080,2690,2690,2690,2690,0
|
|
20231129,114100,601639080,2690,2690,2690,2690,200
|
|
20231129,114000,601101080,2690,2690,2690,2690,0
|
|
20231129,113900,601101080,2690,2690,2690,2690,50
|
|
20231129,113800,600966580,2690,2690,2690,2690,29
|
|
20231129,113700,600888570,2690,2690,2690,2690,401
|
|
20231129,113600,599809880,2690,2690,2690,2690,21
|
|
20231129,113500,599753390,2690,2690,2690,2690,0
|
|
20231129,113400,599753390,2690,2690,2690,2690,0
|
|
20231129,113300,599753390,2690,2690,2690,2690,185
|
|
20231129,113200,599255740,2690,2690,2690,2690,483
|
|
20231129,113100,597956470,2690,2685,2690,2685,940
|
|
20231129,113000,595427880,2690,2685,2690,2685,151
|
|
20231129,112900,595022440,2690,2690,2690,2690,1
|
|
20231129,112800,595019750,2690,2680,2690,2680,654
|
|
20231129,112700,593266450,2685,2685,2685,2685,0
|
|
20231129,112600,593266450,2685,2685,2685,2685,100
|
|
20231129,112500,592997950,2685,2685,2685,2685,1177
|
|
20231129,112400,589837705,2685,2685,2685,2685,0
|
|
20231129,112300,589837705,2685,2685,2685,2685,3
|
|
20231129,112200,589829650,2685,2685,2685,2685,10
|
|
20231129,112100,589802800,2685,2685,2685,2685,20
|
|
20231129,112000,589749100,2685,2685,2685,2680,304
|
|
20231129,111900,588932910,2685,2680,2685,2680,55
|
|
20231129,111800,588785500,2685,2685,2685,2685,0
|
|
20231129,111700,588785500,2685,2685,2685,2685,2
|
|
20231129,111600,588780130,2685,2685,2685,2685,1
|
|
20231129,111500,588777445,2685,2685,2685,2685,0
|
|
20231129,111400,588777445,2685,2680,2685,2680,1884
|
|
20231129,111300,583728320,2680,2675,2680,2675,409
|
|
20231129,111200,582634195,2675,2680,2680,2675,3351
|
|
20231129,111100,573670245,2680,2680,2680,2675,115
|
|
20231129,111000,573362545,2675,2675,2675,2675,100
|
|
20231129,110900,573095045,2680,2680,2680,2680,22
|
|
20231129,110800,573036085,2670,2680,2680,2670,1491
|
|
20231129,110700,569046175,2680,2675,2680,2675,3002
|
|
20231129,110600,561015820,2675,2675,2680,2675,490
|
|
20231129,110500,559705065,2680,2675,2680,2675,113
|
|
20231129,110400,559402785,2675,2675,2675,2675,128
|
|
20231129,110300,559060385,2675,2680,2680,2675,848
|
|
20231129,110200,556791250,2680,2680,2680,2675,632
|
|
20231129,110100,555100625,2675,2675,2675,2675,100
|
|
20231129,110000,554833125,2670,2675,2680,2665,10650
|
|
20231129,105900,526384345,2680,2680,2680,2680,2
|
|
20231129,105800,526378985,2680,2680,2680,2680,2
|
|
20231129,105700,526373625,2670,2675,2680,2670,5651
|
|
20231129,105600,511285415,2675,2675,2680,2675,2028
|
|
20231129,105500,505860505,2680,2680,2680,2680,102
|
|
20231129,105400,505587145,2680,2675,2680,2675,607
|
|
20231129,105300,503963410,2680,2680,2680,2680,1
|
|
20231129,105200,503960730,2680,2675,2680,2675,123
|
|
20231129,105100,503631105,2680,2680,2680,2675,44
|
|
20231129,105000,503513190,2680,2680,2680,2680,1
|
|
20231129,104900,503510510,2680,2675,2680,2675,102
|
|
20231129,104800,503237655,2680,2680,2680,2680,5
|
|
20231129,104700,503224255,2680,2680,2680,2680,387
|
|
20231129,104600,502187095,2675,2675,2680,2675,171
|
|
20231129,104500,501729645,2680,2680,2680,2680,33
|
|
20231129,104400,501641205,2680,2685,2685,2680,934
|
|
20231129,104300,499138035,2685,2685,2685,2685,341
|
|
20231129,104200,498222450,2685,2680,2685,2680,235
|
|
20231129,104100,497592645,2685,2680,2685,2680,1179
|
|
20231129,104000,494432855,2685,2680,2685,2680,95
|
|
20231129,103900,494178250,2685,2685,2685,2680,174
|
|
20231129,103800,493711915,2685,2685,2685,2675,1448
|
|
20231129,103700,489833415,2680,2685,2685,2680,190
|
|
20231129,103600,489324205,2685,2680,2685,2680,1011
|
|
20231129,103500,486614670,2685,2680,2685,2680,11
|
|
20231129,103400,486585185,2685,2685,2685,2680,261
|
|
20231129,103300,485884450,2685,2685,2685,2685,1
|
|
20231129,103200,485881765,2690,2685,2690,2680,378
|
|
20231129,103100,484867960,2690,2690,2690,2690,2
|
|
20231129,103000,484862580,2690,2685,2690,2685,51
|
|
20231129,102900,484725640,2690,2690,2690,2690,0
|
|
20231129,102800,484725640,2690,2685,2690,2685,76
|
|
20231129,102700,484521575,2685,2685,2690,2685,1333
|
|
20231129,102600,480942430,2690,2690,2690,2690,200
|
|
20231129,102500,480404430,2690,2685,2690,2685,281
|
|
20231129,102400,479649590,2690,2690,2690,2690,0
|
|
20231129,102300,479649590,2690,2690,2690,2690,0
|
|
20231129,102200,479649590,2690,2690,2690,2680,3421
|
|
20231129,102100,470457785,2690,2685,2690,2685,113
|
|
20231129,102000,470154370,2685,2685,2685,2685,1
|
|
20231129,101900,470151685,2690,2690,2690,2690,0
|
|
20231129,101800,470151685,2690,2680,2690,2680,1362
|
|
20231129,101700,466494725,2685,2685,2685,2685,1732
|
|
20231129,101600,461844305,2685,2685,2685,2685,1030
|
|
20231129,101500,459078755,2685,2685,2685,2680,164
|
|
20231129,101400,458639220,2680,2685,2685,2680,743
|
|
20231129,101300,456644770,2685,2685,2685,2685,16
|
|
20231129,101200,456601810,2685,2685,2685,2685,278
|
|
20231129,101100,455855380,2685,2685,2685,2685,1134
|
|
20231129,101000,452810590,2665,2670,2685,2665,4012
|
|
20231129,100900,442100390,2670,2675,2675,2670,670
|
|
20231129,100800,440311390,2675,2670,2675,2670,710
|
|
20231129,100700,438415685,2670,2670,2670,2670,4491
|
|
20231129,100600,426424715,2670,2675,2675,2670,740
|
|
20231129,100500,424448815,2675,2675,2675,2675,84
|
|
20231129,100400,424224115,2675,2675,2675,2675,2448
|
|
20231129,100300,417675715,2675,2670,2675,2670,6733
|
|
20231129,100200,399698540,2670,2675,2675,2670,86
|
|
20231129,100100,399468525,2675,2675,2675,2675,500
|
|
20231129,100000,398131025,2675,2675,2675,2675,0
|
|
20231129,095900,398131025,2675,2675,2675,2675,755
|
|
20231129,095800,396111400,2675,2675,2675,2675,3545
|
|
20231129,095700,386628525,2675,2675,2675,2675,50
|
|
20231129,095600,386494775,2675,2680,2690,2675,440
|
|
20231129,095500,385315575,2690,2690,2690,2690,1
|
|
20231129,095400,385312885,2695,2675,2695,2675,192
|
|
20231129,095300,384799265,2675,2675,2675,2675,816
|
|
20231129,095200,382616465,2700,2695,2700,2670,5653
|
|
20231129,095100,367468450,2695,2700,2700,2695,3027
|
|
20231129,095000,359296495,2700,2700,2700,2700,8
|
|
20231129,094900,359274895,2695,2685,2695,2685,827
|
|
20231129,094800,357051200,2690,2690,2690,2690,1296
|
|
20231129,094700,353564960,2690,2690,2690,2690,1934
|
|
20231129,094600,348362500,2690,2700,2700,2690,258
|
|
20231129,094500,347666815,2705,2705,2705,2705,100
|
|
20231129,094400,347396315,2680,2685,2705,2680,1328
|
|
20231129,094300,343821100,2685,2685,2685,2685,727
|
|
20231129,094200,341869105,2690,2690,2690,2690,1426
|
|
20231129,094100,338033165,2690,2700,2700,2690,3065
|
|
20231129,094000,329758905,2705,2700,2705,2700,130
|
|
20231129,093900,329407505,2710,2715,2715,2700,275
|
|
20231129,093800,328661685,2715,2715,2715,2710,2542
|
|
20231129,093700,321763425,2715,2720,2720,2710,1295
|
|
20231129,093600,318241270,2720,2710,2720,2710,12707
|
|
20231129,093500,283771865,2710,2680,2730,2680,17013
|
|
20231129,093400,237870850,2680,2660,2680,2660,6848
|
|
20231129,093300,219612075,2660,2665,2665,2655,5265
|
|
20231129,093200,205602340,2665,2665,2670,2665,2641
|
|
20231129,093100,198564025,2665,2665,2665,2660,2880
|
|
20231129,093000,190895885,2665,2675,2675,2665,362
|
|
20231129,092900,189930420,2675,2675,2675,2675,3
|
|
20231129,092800,189922395,2680,2685,2685,2660,446
|
|
20231129,092700,188731745,2660,2675,2685,2660,7623
|
|
20231129,092600,168405930,2685,2685,2685,2675,594
|
|
20231129,092500,166816850,2690,2680,2690,2675,454
|
|
20231129,092400,165601145,2690,2685,2690,2670,1034
|
|
20231129,092300,162830310,2685,2675,2685,2675,390
|
|
20231129,092200,161785090,2675,2675,2675,2670,1888
|
|
20231129,092100,156734695,2675,2670,2675,2670,932
|
|
20231129,092000,154243870,2670,2670,2670,2665,601
|
|
20231129,091900,152641445,2670,2670,2670,2670,110
|
|
20231129,091800,152347745,2670,2670,2670,2665,887
|
|
20231129,091700,149980985,2670,2670,2670,2665,564
|
|
20231129,091600,148476850,2670,2670,2675,2670,402
|
|
20231129,091500,147403495,2675,2670,2675,2670,193
|
|
20231129,091400,146888180,2670,2675,2675,2665,2082
|
|
20231129,091300,141335420,2675,2675,2675,2675,1
|
|
20231129,091200,141332745,2675,2670,2675,2665,5990
|
|
20231129,091100,125343470,2670,2670,2670,2665,2193
|
|
20231129,091000,119498355,2670,2675,2675,2665,4044
|
|
20231129,090900,108701395,2675,2675,2680,2670,848
|
|
20231129,090800,106435865,2680,2680,2680,2680,106
|
|
20231129,090700,106151785,2685,2685,2690,2680,292
|
|
20231129,090600,105367765,2670,2690,2690,2670,4571
|
|
20231129,090500,93160980,2690,2690,2690,2675,3740
|
|
20231129,090400,83148055,2695,2690,2695,2680,175
|
|
20231129,090300,82678825,2695,2695,2695,2675,1090
|
|
20231129,090200,79760020,2695,2680,2700,2675,7398
|
|
20231129,090100,59955690,2680,2680,2680,2665,3845
|
|
20231129,090000,49674370,2680,2705,2705,2680,18394
|