616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191300,1949963520,2785,2785,2785,2785,21331
|
|
20231128,191200,1949963520,2785,2785,2785,2785,0
|
|
20231128,191100,1949963520,2785,2785,2785,2785,0
|
|
20231128,191000,1949963520,2785,2785,2785,2785,0
|
|
20231128,190900,1949963520,2785,2785,2785,2785,0
|
|
20231128,190800,1949963520,2785,2785,2785,2785,0
|
|
20231128,190700,1949963520,2785,2785,2785,2785,0
|
|
20231128,190600,1949963520,2785,2785,2785,2785,0
|
|
20231128,190500,1949963520,2785,2785,2785,2785,0
|
|
20231128,190400,1949963520,2785,2785,2785,2785,0
|
|
20231128,190300,1949963520,2785,2785,2785,2785,0
|
|
20231128,190200,1949963520,2785,2785,2785,2785,0
|
|
20231128,190100,1949963520,2785,2785,2785,2785,0
|
|
20231128,190000,1949963520,2785,2785,2785,2785,0
|
|
20231128,185900,1949963520,2785,2785,2785,2785,0
|
|
20231128,185800,1949963520,2785,2785,2785,2785,0
|
|
20231128,185700,1949963520,2785,2785,2785,2785,0
|
|
20231128,185600,1949963520,2785,2785,2785,2785,0
|
|
20231128,185500,1949963520,2785,2785,2785,2785,0
|
|
20231128,185400,1949963520,2785,2785,2785,2785,0
|
|
20231128,185300,1949963520,2785,2785,2785,2785,0
|
|
20231128,185200,1949963520,2785,2785,2785,2785,0
|
|
20231128,185100,1949963520,2785,2785,2785,2785,0
|
|
20231128,185000,1949963520,2785,2785,2785,2785,0
|
|
20231128,184900,1949963520,2785,2785,2785,2785,0
|
|
20231128,184800,1949963520,2785,2785,2785,2785,0
|
|
20231128,184700,1949963520,2785,2785,2785,2785,0
|
|
20231128,184600,1949963520,2785,2785,2785,2785,0
|
|
20231128,184500,1949963520,2785,2785,2785,2785,0
|
|
20231128,184400,1949963520,2785,2785,2785,2785,0
|
|
20231128,184300,1949963520,2785,2785,2785,2785,21331
|
|
20231128,184200,1949963520,2785,2785,2785,2785,0
|
|
20231128,184100,1949963520,2785,2785,2785,2785,0
|
|
20231128,184000,1949963520,2785,2785,2785,2785,0
|
|
20231128,183900,1949963520,2785,2785,2785,2785,0
|
|
20231128,183800,1949963520,2785,2785,2785,2785,0
|
|
20231128,183700,1949963520,2785,2785,2785,2785,0
|
|
20231128,183600,1949963520,2785,2785,2785,2785,0
|
|
20231128,183500,1949963520,2785,2785,2785,2785,0
|
|
20231128,183400,1949963520,2785,2785,2785,2785,0
|
|
20231128,183300,1949963520,2785,2785,2785,2785,0
|
|
20231128,183200,1949963520,2785,2785,2785,2785,0
|
|
20231128,183100,1949963520,2785,2785,2785,2785,0
|
|
20231128,183000,1949963520,2785,2785,2785,2785,0
|
|
20231128,182900,1949963520,2785,2785,2785,2785,0
|
|
20231128,182800,1949963520,2785,2785,2785,2785,0
|
|
20231128,182700,1949963520,2785,2785,2785,2785,0
|
|
20231128,182600,1949963520,2785,2785,2785,2785,0
|
|
20231128,182500,1949963520,2785,2785,2785,2785,0
|
|
20231128,182400,1949963520,2785,2785,2785,2785,0
|
|
20231128,182300,1949963520,2785,2785,2785,2785,0
|
|
20231128,182200,1949963520,2785,2785,2785,2785,0
|
|
20231128,182100,1949963520,2785,2785,2785,2785,0
|
|
20231128,182000,1949963520,2785,2785,2785,2785,0
|
|
20231128,181900,1949963520,2785,2785,2785,2785,0
|
|
20231128,181800,1949963520,2785,2785,2785,2785,0
|
|
20231128,181700,1949963520,2785,2785,2785,2785,0
|
|
20231128,181600,1949963520,2785,2785,2785,2785,0
|
|
20231128,181500,1949963520,2785,2785,2785,2785,0
|
|
20231128,181400,1949963520,2785,2785,2785,2785,0
|
|
20231128,181300,1949963520,2785,2785,2785,2785,21331
|
|
20231128,181200,1949963520,2785,2785,2785,2785,0
|
|
20231128,181100,1949963520,2785,2785,2785,2785,0
|
|
20231128,181000,1949963520,2785,2785,2785,2785,0
|
|
20231128,180900,1949963520,2785,2785,2785,2785,0
|
|
20231128,180800,1949963520,2785,2785,2785,2785,0
|
|
20231128,180700,1949963520,2785,2785,2785,2785,0
|
|
20231128,180600,1949963520,2785,2785,2785,2785,0
|
|
20231128,180500,1949963520,2785,2785,2785,2785,0
|
|
20231128,180400,1949963520,2785,2785,2785,2785,0
|
|
20231128,180300,1949963520,2785,2785,2785,2785,0
|
|
20231128,180200,1949963520,2785,2785,2785,2785,0
|
|
20231128,180100,1949963520,2785,2785,2785,2785,0
|
|
20231128,180000,1949963520,2785,2785,2785,2785,0
|
|
20231128,175900,1949963520,2785,2785,2785,2785,0
|
|
20231128,175800,1949963520,2785,2785,2785,2785,0
|
|
20231128,175700,1949963520,2785,2785,2785,2785,0
|
|
20231128,175600,1949963520,2785,2785,2785,2785,0
|
|
20231128,175500,1949963520,2785,2785,2785,2785,0
|
|
20231128,175400,1949963520,2785,2785,2785,2785,0
|
|
20231128,175300,1949963520,2785,2785,2785,2785,0
|
|
20231128,175200,1949963520,2785,2785,2785,2785,0
|
|
20231128,175100,1949963520,2785,2785,2785,2785,0
|
|
20231128,175000,1949963520,2785,2785,2785,2785,0
|
|
20231128,174900,1949963520,2785,2785,2785,2785,0
|
|
20231128,174800,1949963520,2785,2785,2785,2785,0
|
|
20231128,174700,1949963520,2785,2785,2785,2785,0
|
|
20231128,174600,1949963520,2785,2785,2785,2785,0
|
|
20231128,174500,1949963520,2785,2785,2785,2785,0
|
|
20231128,174400,1949963520,2785,2785,2785,2785,0
|
|
20231128,174300,1949963520,2785,2785,2785,2785,21331
|
|
20231128,174200,1949963520,2785,2785,2785,2785,0
|
|
20231128,174100,1949963520,2785,2785,2785,2785,0
|
|
20231128,174000,1949963520,2785,2785,2785,2785,0
|
|
20231128,173900,1949963520,2785,2785,2785,2785,0
|
|
20231128,173800,1949963520,2785,2785,2785,2785,0
|
|
20231128,173700,1949963520,2785,2785,2785,2785,0
|
|
20231128,173600,1949963520,2785,2785,2785,2785,0
|
|
20231128,173500,1949963520,2785,2785,2785,2785,0
|
|
20231128,173400,1949963520,2785,2785,2785,2785,0
|
|
20231128,173300,1949963520,2785,2785,2785,2785,0
|
|
20231128,173200,1949963520,2785,2785,2785,2785,0
|
|
20231128,173100,1949963520,2785,2785,2785,2785,0
|
|
20231128,173000,1949963520,2785,2785,2785,2785,0
|
|
20231128,172900,1949963520,2785,2785,2785,2785,0
|
|
20231128,172800,1949963520,2785,2785,2785,2785,0
|
|
20231128,172700,1949963520,2785,2785,2785,2785,0
|
|
20231128,172600,1949963520,2785,2785,2785,2785,0
|
|
20231128,172500,1949963520,2785,2785,2785,2785,0
|
|
20231128,172400,1949963520,2785,2785,2785,2785,0
|
|
20231128,172300,1949963520,2785,2785,2785,2785,0
|
|
20231128,172200,1949963520,2785,2785,2785,2785,0
|
|
20231128,172100,1949963520,2785,2785,2785,2785,0
|
|
20231128,172000,1949963520,2785,2785,2785,2785,0
|
|
20231128,171900,1949963520,2785,2785,2785,2785,0
|
|
20231128,171800,1949963520,2785,2785,2785,2785,0
|
|
20231128,171700,1949963520,2785,2785,2785,2785,0
|
|
20231128,171600,1949963520,2785,2785,2785,2785,0
|
|
20231128,171500,1949963520,2785,2785,2785,2785,0
|
|
20231128,171400,1949963520,2785,2785,2785,2785,0
|
|
20231128,171300,1949963520,2785,2785,2785,2785,21331
|
|
20231128,171200,1949963520,2785,2785,2785,2785,0
|
|
20231128,171100,1949963520,2785,2785,2785,2785,0
|
|
20231128,171000,1949963520,2785,2785,2785,2785,0
|
|
20231128,170900,1949963520,2785,2785,2785,2785,0
|
|
20231128,170800,1949963520,2785,2785,2785,2785,0
|
|
20231128,170700,1949963520,2785,2785,2785,2785,0
|
|
20231128,170600,1949963520,2785,2785,2785,2785,0
|
|
20231128,170500,1949963520,2785,2785,2785,2785,0
|
|
20231128,170400,1949963520,2785,2785,2785,2785,0
|
|
20231128,170300,1949963520,2785,2785,2785,2785,0
|
|
20231128,170200,1949963520,2785,2785,2785,2785,0
|
|
20231128,170100,1949963520,2785,2785,2785,2785,0
|
|
20231128,170000,1949963520,2785,2785,2785,2785,0
|
|
20231128,165900,1949963520,2785,2785,2785,2785,0
|
|
20231128,165800,1949963520,2785,2785,2785,2785,0
|
|
20231128,165700,1949963520,2785,2785,2785,2785,0
|
|
20231128,165600,1949963520,2785,2785,2785,2785,0
|
|
20231128,165500,1949963520,2785,2785,2785,2785,0
|
|
20231128,165400,1949963520,2785,2785,2785,2785,0
|
|
20231128,165300,1949963520,2785,2785,2785,2785,0
|
|
20231128,165200,1949963520,2785,2785,2785,2785,0
|
|
20231128,165100,1949963520,2785,2785,2785,2785,0
|
|
20231128,165000,1949963520,2785,2785,2785,2785,0
|
|
20231128,164900,1949963520,2785,2785,2785,2785,0
|
|
20231128,164800,1949963520,2785,2785,2785,2785,0
|
|
20231128,164700,1949963520,2785,2785,2785,2785,0
|
|
20231128,164600,1949963520,2785,2785,2785,2785,0
|
|
20231128,164500,1949963520,2785,2785,2785,2785,0
|
|
20231128,164400,1949963520,2785,2785,2785,2785,0
|
|
20231128,164300,1949963520,2785,2785,2785,2785,21331
|
|
20231128,164200,1949963520,2785,2785,2785,2785,0
|
|
20231128,164100,1949963520,2785,2785,2785,2785,0
|
|
20231128,164000,1949963520,2785,2785,2785,2785,0
|
|
20231128,163900,1949963520,2785,2785,2785,2785,0
|
|
20231128,163800,1949963520,2785,2785,2785,2785,0
|
|
20231128,163700,1949963520,2785,2785,2785,2785,0
|
|
20231128,163600,1949963520,2785,2785,2785,2785,0
|
|
20231128,163500,1949963520,2785,2785,2785,2785,0
|
|
20231128,163400,1949963520,2785,2785,2785,2785,0
|
|
20231128,163300,1949963520,2785,2785,2785,2785,0
|
|
20231128,163200,1949963520,2785,2785,2785,2785,0
|
|
20231128,163100,1949963520,2785,2785,2785,2785,0
|
|
20231128,163000,1949963520,2785,2785,2785,2785,0
|
|
20231128,162900,1949963520,2785,2785,2785,2785,0
|
|
20231128,162800,1949963520,2785,2785,2785,2785,0
|
|
20231128,162700,1949963520,2785,2785,2785,2785,0
|
|
20231128,162600,1949963520,2785,2785,2785,2785,0
|
|
20231128,162500,1949963520,2785,2785,2785,2785,0
|
|
20231128,162400,1949963520,2785,2785,2785,2785,0
|
|
20231128,162300,1949963520,2785,2785,2785,2785,0
|
|
20231128,162200,1949963520,2785,2785,2785,2785,0
|
|
20231128,162100,1949963520,2785,2785,2785,2785,0
|
|
20231128,162000,1949963520,2785,2785,2785,2785,0
|
|
20231128,161900,1949963520,2785,2785,2785,2785,0
|
|
20231128,161800,1949963520,2785,2785,2785,2785,0
|
|
20231128,161700,1949963520,2785,2785,2785,2785,0
|
|
20231128,161600,1949963520,2785,2785,2785,2785,0
|
|
20231128,161500,1949963520,2785,2785,2785,2785,0
|
|
20231128,161400,1949963520,2785,2785,2785,2785,0
|
|
20231128,161300,1949963520,2785,2785,2785,2785,21331
|
|
20231128,161200,1949963520,2785,2785,2785,2785,0
|
|
20231128,161100,1949963520,2785,2785,2785,2785,0
|
|
20231128,161000,1949963520,2785,2785,2785,2785,0
|
|
20231128,160900,1949963520,2785,2785,2785,2785,0
|
|
20231128,160800,1949963520,2785,2785,2785,2785,0
|
|
20231128,160700,1949963520,2785,2785,2785,2785,0
|
|
20231128,160600,1949963520,2785,2785,2785,2785,0
|
|
20231128,160500,1949963520,2785,2785,2785,2785,0
|
|
20231128,160400,1949963520,2785,2785,2785,2785,0
|
|
20231128,160300,1949963520,2785,2785,2785,2785,0
|
|
20231128,160200,1949963520,2785,2785,2785,2785,0
|
|
20231128,160100,1949963520,2785,2785,2785,2785,0
|
|
20231128,160000,1949963520,2785,2785,2785,2785,0
|
|
20231128,155900,1949963520,2785,2785,2785,2785,0
|
|
20231128,155800,1949963520,2785,2785,2785,2785,0
|
|
20231128,155700,1949963520,2785,2785,2785,2785,0
|
|
20231128,155600,1949963520,2785,2785,2785,2785,0
|
|
20231128,155500,1949963520,2785,2785,2785,2785,0
|
|
20231128,155400,1949963520,2785,2785,2785,2785,0
|
|
20231128,155300,1949963520,2785,2785,2785,2785,0
|
|
20231128,155200,1949963520,2785,2785,2785,2785,0
|
|
20231128,155100,1949963520,2785,2785,2785,2785,0
|
|
20231128,155000,1949963520,2785,2785,2785,2785,0
|
|
20231128,154900,1949963520,2785,2785,2785,2785,0
|
|
20231128,154800,1949963520,2785,2785,2785,2785,0
|
|
20231128,154700,1949963520,2785,2785,2785,2785,0
|
|
20231128,154600,1949963520,2785,2785,2785,2785,0
|
|
20231128,154500,1949963520,2785,2785,2785,2785,0
|
|
20231128,154400,1949963520,2785,2785,2785,2785,0
|
|
20231128,154300,1949963520,2785,2785,2785,2785,21331
|
|
20231128,154200,1949963520,2785,2785,2785,2785,0
|
|
20231128,154100,1949963520,2785,2785,2785,2785,0
|
|
20231128,154000,1949963520,2785,2785,2785,2785,0
|
|
20231128,153900,1949963520,2785,2785,2785,2785,0
|
|
20231128,153800,1949963520,2785,2785,2785,2785,0
|
|
20231128,153700,1949963520,2785,2785,2785,2785,0
|
|
20231128,153600,1949963520,2785,2785,2785,2785,0
|
|
20231128,153500,1949963520,2785,2785,2785,2785,0
|
|
20231128,153400,1949963520,2785,2785,2785,2785,0
|
|
20231128,153300,1949963520,2785,2785,2785,2785,0
|
|
20231128,153200,1949963520,2785,2785,2785,2785,0
|
|
20231128,153100,1949963520,2785,2785,2785,2785,0
|
|
20231128,153000,1949963520,2785,2785,2785,2785,21331
|
|
20231128,152900,1890556685,2795,2795,2795,2795,0
|
|
20231128,152800,1890556685,2795,2795,2795,2795,0
|
|
20231128,152700,1890556685,2795,2795,2795,2795,0
|
|
20231128,152600,1890556685,2795,2795,2795,2795,0
|
|
20231128,152500,1890556685,2795,2795,2795,2795,0
|
|
20231128,152400,1890556685,2795,2795,2795,2795,0
|
|
20231128,152300,1890556685,2795,2795,2795,2795,0
|
|
20231128,152200,1890556685,2795,2795,2795,2795,0
|
|
20231128,152100,1890556685,2795,2795,2795,2795,0
|
|
20231128,152000,1890556685,2795,2795,2795,2795,0
|
|
20231128,151900,1890556685,2795,2795,2800,2795,362
|
|
20231128,151800,1889544885,2795,2795,2795,2795,805
|
|
20231128,151700,1887294910,2795,2795,2795,2795,1311
|
|
20231128,151600,1883630665,2800,2795,2800,2795,487
|
|
20231128,151500,1882269150,2795,2795,2795,2795,1440
|
|
20231128,151400,1878244350,2795,2795,2795,2795,2300
|
|
20231128,151300,1871815850,2800,2795,2800,2795,14
|
|
20231128,151200,1871776700,2795,2800,2800,2795,114
|
|
20231128,151100,1871457970,2800,2795,2800,2790,4023
|
|
20231128,151000,1860231410,2795,2790,2800,2790,7033
|
|
20231128,150900,1840585595,2790,2790,2790,2790,0
|
|
20231128,150800,1840585595,2790,2790,2790,2790,1277
|
|
20231128,150700,1837022765,2790,2790,2795,2790,1784
|
|
20231128,150600,1832044235,2790,2795,2795,2790,114
|
|
20231128,150500,1831725650,2795,2795,2795,2795,129
|
|
20231128,150400,1831365095,2795,2790,2795,2790,483
|
|
20231128,150300,1830017425,2790,2795,2795,2790,1178
|
|
20231128,150200,1826725015,2795,2795,2795,2795,1259
|
|
20231128,150100,1823206110,2795,2790,2795,2790,2966
|
|
20231128,150000,1814916230,2795,2800,2800,2790,1958
|
|
20231128,145900,1809447235,2800,2800,2800,2790,3795
|
|
20231128,145800,1798841385,2790,2785,2800,2785,1686
|
|
20231128,145700,1794128180,2795,2775,2795,2775,4147
|
|
20231128,145600,1782587625,2775,2775,2775,2770,8790
|
|
20231128,145500,1758218380,2780,2780,2780,2775,4779
|
|
20231128,145400,1744940305,2780,2785,2810,2780,13354
|
|
20231128,145300,1707627510,2785,2785,2785,2785,1228
|
|
20231128,145200,1704207530,2785,2790,2790,2785,104
|
|
20231128,145100,1703917880,2780,2790,2790,2775,30270
|
|
20231128,145000,1619695270,2790,2795,2795,2790,8402
|
|
20231128,144900,1596213175,2795,2800,2800,2795,84
|
|
20231128,144800,1595978020,2800,2805,2805,2800,8041
|
|
20231128,144700,1573457270,2805,2810,2810,2805,10
|
|
20231128,144600,1573429175,2810,2810,2815,2810,286
|
|
20231128,144500,1572624995,2810,2810,2810,2810,0
|
|
20231128,144400,1572624995,2810,2805,2810,2805,96
|
|
20231128,144300,1572355710,2805,2810,2810,2805,2378
|
|
20231128,144200,1565677030,2810,2810,2810,2810,41
|
|
20231128,144100,1565561820,2815,2815,2815,2815,8
|
|
20231128,144000,1565539300,2815,2815,2815,2815,400
|
|
20231128,143900,1564413300,2815,2815,2815,2815,1434
|
|
20231128,143800,1560376590,2815,2815,2815,2815,100
|
|
20231128,143700,1560095090,2810,2810,2810,2810,0
|
|
20231128,143600,1560095090,2810,2810,2810,2810,2396
|
|
20231128,143500,1553362330,2810,2810,2810,2810,46
|
|
20231128,143400,1553233070,2805,2810,2810,2805,1358
|
|
20231128,143300,1549423870,2810,2810,2810,2810,952
|
|
20231128,143200,1546748750,2810,2810,2810,2810,0
|
|
20231128,143100,1546748750,2810,2810,2810,2810,428
|
|
20231128,143000,1545546070,2805,2805,2805,2805,0
|
|
20231128,142900,1545546070,2805,2810,2810,2805,2506
|
|
20231128,142800,1538510150,2815,2810,2815,2810,53
|
|
20231128,142700,1538361205,2810,2810,2810,2810,25
|
|
20231128,142600,1538290955,2810,2810,2820,2810,302
|
|
20231128,142500,1537440245,2805,2810,2810,2805,839
|
|
20231128,142400,1535086705,2810,2810,2810,2810,191
|
|
20231128,142300,1534549995,2810,2810,2810,2810,501
|
|
20231128,142200,1533142185,2810,2810,2810,2810,615
|
|
20231128,142100,1531414035,2815,2810,2815,2810,158
|
|
20231128,142000,1530970050,2810,2815,2815,2810,600
|
|
20231128,141900,1529283550,2810,2810,2810,2810,5
|
|
20231128,141800,1529269500,2810,2810,2810,2810,720
|
|
20231128,141700,1527246300,2810,2810,2810,2810,610
|
|
20231128,141600,1525532200,2810,2815,2815,2810,540
|
|
20231128,141500,1524012300,2815,2805,2815,2805,41
|
|
20231128,141400,1523897125,2820,2815,2820,2805,7170
|
|
20231128,141300,1503752670,2820,2820,2820,2820,1
|
|
20231128,141200,1503749850,2820,2820,2820,2820,600
|
|
20231128,141100,1502057850,2820,2820,2820,2820,0
|
|
20231128,141000,1502057850,2820,2820,2820,2820,163
|
|
20231128,140900,1501598190,2820,2815,2820,2815,70
|
|
20231128,140800,1501401135,2815,2820,2820,2815,339
|
|
20231128,140700,1500446840,2820,2820,2825,2820,173
|
|
20231128,140600,1499958970,2825,2820,2825,2815,105
|
|
20231128,140500,1499663365,2825,2825,2825,2825,70
|
|
20231128,140400,1499465615,2820,2820,2820,2820,5
|
|
20231128,140300,1499451515,2825,2825,2825,2825,15
|
|
20231128,140200,1499409140,2815,2825,2825,2815,554
|
|
20231128,140100,1497849600,2825,2825,2825,2815,1107
|
|
20231128,140000,1494722940,2825,2825,2825,2825,0
|
|
20231128,135900,1494722940,2825,2825,2825,2825,101
|
|
20231128,135800,1494437615,2825,2825,2825,2825,266
|
|
20231128,135700,1493686165,2825,2815,2825,2815,2
|
|
20231128,135600,1493680525,2815,2815,2815,2815,239
|
|
20231128,135500,1493007740,2825,2825,2825,2825,5
|
|
20231128,135400,1492993615,2825,2825,2825,2825,20
|
|
20231128,135300,1492937115,2815,2815,2830,2815,79
|
|
20231128,135200,1492714670,2830,2830,2830,2825,4581
|
|
20231128,135100,1479750540,2830,2815,2830,2815,7000
|
|
20231128,135000,1459985215,2810,2810,2810,2810,368
|
|
20231128,134900,1458951135,2810,2810,2810,2810,0
|
|
20231128,134800,1458951135,2810,2810,2810,2810,15
|
|
20231128,134700,1458908985,2810,2810,2810,2810,30
|
|
20231128,134600,1458824685,2815,2815,2815,2815,0
|
|
20231128,134500,1458824685,2815,2815,2815,2815,1
|
|
20231128,134400,1458821870,2810,2815,2820,2810,471
|
|
20231128,134300,1457496350,2815,2810,2815,2805,89
|
|
20231128,134200,1457246425,2810,2805,2810,2805,240
|
|
20231128,134100,1456572975,2805,2805,2805,2805,83
|
|
20231128,134000,1456340160,2805,2805,2805,2805,3
|
|
20231128,133900,1456331745,2810,2810,2810,2810,320
|
|
20231128,133800,1455432545,2810,2810,2810,2810,315
|
|
20231128,133700,1454547395,2810,2810,2810,2810,21
|
|
20231128,133600,1454488385,2810,2815,2815,2810,104
|
|
20231128,133500,1454196125,2815,2815,2815,2815,300
|
|
20231128,133400,1453351625,2815,2815,2815,2815,3020
|
|
20231128,133300,1444850325,2810,2810,2815,2810,313
|
|
20231128,133200,1443970285,2810,2810,2810,2810,558
|
|
20231128,133100,1442402305,2810,2810,2810,2810,0
|
|
20231128,133000,1442402305,2810,2805,2810,2805,119
|
|
20231128,132900,1442067945,2805,2805,2805,2805,28
|
|
20231128,132800,1441989405,2805,2805,2805,2800,151
|
|
20231128,132700,1441565855,2800,2805,2805,2800,1038
|
|
20231128,132600,1438659405,2805,2805,2805,2805,150
|
|
20231128,132500,1438238655,2800,2805,2805,2800,4349
|
|
20231128,132400,1426048265,2805,2810,2810,2805,3216
|
|
20231128,132300,1417012300,2810,2805,2810,2805,243
|
|
20231128,132200,1416329770,2810,2810,2810,2805,2282
|
|
20231128,132100,1409917400,2810,2805,2810,2805,397
|
|
20231128,132000,1408802945,2810,2805,2810,2805,383
|
|
20231128,131900,1407728625,2805,2805,2805,2805,1204
|
|
20231128,131800,1404351405,2805,2800,2805,2800,164
|
|
20231128,131700,1403892185,2800,2800,2800,2800,87
|
|
20231128,131600,1403648585,2800,2800,2800,2800,2010
|
|
20231128,131500,1398020585,2795,2795,2795,2795,8
|
|
20231128,131400,1397998225,2800,2800,2800,2800,2000
|
|
20231128,131300,1392398225,2795,2795,2795,2795,571
|
|
20231128,131200,1390802280,2800,2800,2800,2800,3
|
|
20231128,131100,1390793880,2800,2800,2800,2800,10
|
|
20231128,131000,1390765880,2795,2795,2795,2795,24
|
|
20231128,130900,1390698800,2795,2795,2795,2795,2184
|
|
20231128,130800,1384594520,2795,2795,2795,2795,1700
|
|
20231128,130700,1379843020,2795,2800,2800,2795,286
|
|
20231128,130600,1379043150,2805,2795,2805,2790,5817
|
|
20231128,130500,1362800145,2795,2795,2795,2795,25
|
|
20231128,130400,1362730270,2795,2800,2800,2795,1017
|
|
20231128,130300,1359885755,2805,2800,2805,2800,55
|
|
20231128,130200,1359731730,2795,2795,2795,2795,100
|
|
20231128,130100,1359452230,2795,2795,2795,2795,25
|
|
20231128,130000,1359382355,2795,2800,2800,2795,2271
|
|
20231128,125900,1353033910,2795,2800,2800,2795,3685
|
|
20231128,125800,1342723040,2805,2805,2805,2805,255
|
|
20231128,125700,1342007765,2805,2805,2805,2805,50
|
|
20231128,125600,1341867515,2805,2800,2805,2800,505
|
|
20231128,125500,1340451440,2805,2805,2805,2805,550
|
|
20231128,125400,1338908690,2800,2800,2800,2800,300
|
|
20231128,125300,1338068690,2800,2800,2800,2800,1
|
|
20231128,125200,1338065890,2800,2800,2800,2800,341
|
|
20231128,125100,1337111090,2800,2805,2805,2800,355
|
|
20231128,125000,1336117085,2800,2800,2800,2800,665
|
|
20231128,124900,1334255085,2805,2810,2810,2805,364
|
|
20231128,124800,1333234060,2805,2800,2805,2800,2419
|
|
20231128,124700,1326458260,2800,2800,2800,2795,12038
|
|
20231128,124600,1292786215,2805,2800,2805,2800,489
|
|
20231128,124500,1291416620,2800,2800,2800,2800,471
|
|
20231128,124400,1290097820,2800,2800,2805,2800,3641
|
|
20231128,124300,1279902630,2800,2800,2800,2800,0
|
|
20231128,124200,1279902630,2800,2800,2800,2800,210
|
|
20231128,124100,1279314630,2805,2800,2805,2800,268
|
|
20231128,124000,1278563040,2805,2805,2805,2805,202
|
|
20231128,123900,1277996430,2805,2805,2805,2805,265
|
|
20231128,123800,1277253105,2805,2805,2805,2800,11989
|
|
20231128,123700,1243665315,2810,2810,2810,2810,44
|
|
20231128,123600,1243541675,2805,2810,2810,2805,243
|
|
20231128,123500,1242860010,2810,2805,2815,2805,3732
|
|
20231128,123400,1232391660,2815,2810,2815,2805,1599
|
|
20231128,123300,1227899795,2815,2815,2815,2815,194
|
|
20231128,123200,1227353685,2815,2815,2815,2815,30
|
|
20231128,123100,1227269235,2815,2810,2815,2810,1617
|
|
20231128,123000,1222725460,2815,2815,2815,2815,8
|
|
20231128,122900,1222702940,2815,2815,2815,2815,0
|
|
20231128,122800,1222702940,2815,2815,2815,2815,0
|
|
20231128,122700,1222702940,2815,2810,2815,2810,201
|
|
20231128,122600,1222138125,2815,2815,2815,2815,163
|
|
20231128,122500,1221679280,2825,2825,2825,2815,858
|
|
20231128,122400,1219263890,2815,2825,2825,2815,15
|
|
20231128,122300,1219221595,2825,2825,2825,2825,1
|
|
20231128,122200,1219218770,2815,2825,2825,2815,2
|
|
20231128,122100,1219213130,2825,2815,2825,2815,221
|
|
20231128,122000,1218589295,2825,2815,2825,2810,2471
|
|
20231128,121900,1211642620,2815,2815,2815,2815,50
|
|
20231128,121800,1211501870,2815,2815,2815,2815,49
|
|
20231128,121700,1211363935,2825,2825,2825,2825,7079
|
|
20231128,121600,1191365760,2820,2820,2820,2820,12
|
|
20231128,121500,1191331920,2820,2820,2820,2820,884
|
|
20231128,121400,1188839040,2815,2810,2815,2810,1802
|
|
20231128,121300,1183772915,2810,2810,2815,2810,1305
|
|
20231128,121200,1180103345,2810,2810,2810,2810,1604
|
|
20231128,121100,1175596105,2810,2805,2815,2805,2371
|
|
20231128,121000,1168943090,2805,2805,2805,2805,497
|
|
20231128,120900,1167549005,2810,2815,2815,2810,7347
|
|
20231128,120800,1146903330,2815,2815,2815,2815,0
|
|
20231128,120700,1146903330,2815,2815,2815,2815,1
|
|
20231128,120600,1146900515,2815,2815,2815,2815,1382
|
|
20231128,120500,1143010185,2815,2815,2815,2815,229
|
|
20231128,120400,1142365550,2815,2815,2815,2815,229
|
|
20231128,120300,1141720915,2815,2815,2815,2815,0
|
|
20231128,120200,1141720915,2815,2815,2815,2815,350
|
|
20231128,120100,1140735665,2815,2815,2815,2815,0
|
|
20231128,120000,1140735665,2815,2815,2815,2815,81
|
|
20231128,115900,1140507650,2815,2815,2815,2815,50
|
|
20231128,115800,1140366900,2820,2815,2820,2815,473
|
|
20231128,115700,1139034120,2815,2820,2820,2815,633
|
|
20231128,115600,1137252075,2815,2815,2815,2815,12
|
|
20231128,115500,1137218295,2815,2815,2815,2810,588
|
|
20231128,115400,1135564190,2810,2810,2810,2810,0
|
|
20231128,115300,1135564190,2810,2810,2810,2810,30
|
|
20231128,115200,1135479890,2815,2815,2815,2810,716
|
|
20231128,115100,1133467790,2810,2810,2810,2810,0
|
|
20231128,115000,1133467790,2810,2815,2815,2810,871
|
|
20231128,114900,1131017880,2815,2815,2815,2815,0
|
|
20231128,114800,1131017880,2815,2815,2825,2810,73
|
|
20231128,114700,1130812405,2810,2820,2825,2810,475
|
|
20231128,114600,1129475035,2810,2810,2810,2810,2919
|
|
20231128,114500,1121272645,2810,2810,2810,2810,4581
|
|
20231128,114400,1108400035,2810,2815,2820,2810,763
|
|
20231128,114300,1106253825,2820,2820,2820,2820,2481
|
|
20231128,114200,1099257405,2825,2830,2830,2825,468
|
|
20231128,114100,1097935050,2830,2830,2830,2830,1
|
|
20231128,114000,1097932220,2825,2825,2825,2825,141
|
|
20231128,113900,1097533895,2825,2820,2825,2820,1103
|
|
20231128,113800,1094422385,2820,2825,2825,2820,400
|
|
20231128,113700,1093293125,2825,2830,2830,2825,254
|
|
20231128,113600,1092574805,2830,2825,2830,2825,2
|
|
20231128,113500,1092569150,2825,2825,2825,2820,127
|
|
20231128,113400,1092210880,2825,2825,2825,2825,176
|
|
20231128,113300,1091713680,2825,2825,2825,2825,46
|
|
20231128,113200,1091583730,2820,2820,2820,2820,5487
|
|
20231128,113100,1076110390,2820,2825,2825,2820,3825
|
|
20231128,113000,1065316225,2825,2825,2830,2825,2179
|
|
20231128,112900,1059160545,2830,2825,2830,2825,211
|
|
20231128,112800,1058563420,2825,2825,2825,2825,10
|
|
20231128,112700,1058535170,2825,2830,2830,2825,222
|
|
20231128,112600,1057907935,2825,2830,2830,2825,204
|
|
20231128,112500,1057331560,2830,2830,2830,2830,552
|
|
20231128,112400,1055769400,2830,2830,2830,2830,885
|
|
20231128,112300,1053264850,2830,2835,2835,2830,620
|
|
20231128,112200,1051510150,2835,2835,2835,2835,173
|
|
20231128,112100,1051019695,2835,2835,2835,2835,36
|
|
20231128,112000,1050917635,2835,2835,2835,2835,154
|
|
20231128,111900,1050481045,2835,2835,2835,2835,640
|
|
20231128,111800,1048666645,2835,2840,2840,2835,298
|
|
20231128,111700,1047820650,2830,2835,2835,2830,170
|
|
20231128,111600,1047339200,2830,2835,2835,2830,717
|
|
20231128,111500,1045308955,2835,2835,2835,2830,1356
|
|
20231128,111400,1041469840,2835,2835,2835,2835,1022
|
|
20231128,111300,1038572470,2835,2835,2835,2835,10
|
|
20231128,111200,1038544120,2840,2835,2840,2835,308
|
|
20231128,111100,1037669405,2840,2840,2840,2840,6
|
|
20231128,111000,1037652365,2840,2820,2840,2820,5774
|
|
20231128,110900,1021288330,2820,2820,2820,2820,60
|
|
20231128,110800,1021119130,2820,2825,2825,2820,37
|
|
20231128,110700,1021014640,2825,2825,2825,2825,859
|
|
20231128,110600,1018587965,2825,2825,2825,2825,511
|
|
20231128,110500,1017144390,2825,2830,2830,2825,1002
|
|
20231128,110400,1014313730,2830,2835,2835,2830,106
|
|
20231128,110300,1014013240,2835,2835,2835,2835,100
|
|
20231128,110200,1013729740,2835,2835,2835,2835,0
|
|
20231128,110100,1013729740,2835,2835,2835,2835,5
|
|
20231128,110000,1013715565,2825,2825,2825,2825,0
|
|
20231128,105900,1013715565,2825,2825,2825,2825,0
|
|
20231128,105800,1013715565,2825,2830,2835,2825,661
|
|
20231128,105700,1011844090,2840,2840,2840,2840,0
|
|
20231128,105600,1011844090,2840,2840,2840,2840,0
|
|
20231128,105500,1011844090,2840,2840,2840,2825,3714
|
|
20231128,105400,1001350655,2840,2840,2840,2840,200
|
|
20231128,105300,1000782655,2840,2825,2840,2825,1246
|
|
20231128,105200,997255940,2825,2825,2825,2825,1
|
|
20231128,105100,997253115,2835,2835,2835,2835,0
|
|
20231128,105000,997253115,2835,2835,2835,2835,2
|
|
20231128,104900,997247445,2840,2840,2840,2840,300
|
|
20231128,104800,996395445,2840,2825,2840,2825,3633
|
|
20231128,104700,986100720,2825,2835,2840,2825,3547
|
|
20231128,104600,976051575,2835,2830,2835,2830,4342
|
|
20231128,104500,963748645,2830,2830,2830,2830,0
|
|
20231128,104400,963748645,2830,2830,2830,2830,8
|
|
20231128,104300,963726005,2820,2825,2825,2820,1055
|
|
20231128,104200,960749125,2825,2825,2825,2825,100
|
|
20231128,104100,960466625,2825,2830,2830,2825,1826
|
|
20231128,104000,955302175,2825,2825,2825,2825,1057
|
|
20231128,103900,952316150,2825,2815,2825,2815,11
|
|
20231128,103800,952285085,2825,2825,2825,2825,41
|
|
20231128,103700,952169260,2825,2820,2825,2810,2918
|
|
20231128,103600,943956250,2815,2815,2815,2815,0
|
|
20231128,103500,943956250,2815,2820,2820,2815,1290
|
|
20231128,103400,940319420,2815,2815,2815,2815,0
|
|
20231128,103300,940319420,2815,2815,2815,2815,118
|
|
20231128,103200,939987250,2820,2820,2820,2820,379
|
|
20231128,103100,938918470,2815,2815,2815,2815,1364
|
|
20231128,103000,935078810,2815,2815,2815,2815,160
|
|
20231128,102900,934628410,2810,2810,2810,2805,1738
|
|
20231128,102800,929746630,2810,2810,2810,2805,2120
|
|
20231128,102700,923790280,2810,2805,2810,2805,850
|
|
20231128,102600,921402540,2805,2810,2810,2805,3251
|
|
20231128,102500,912283480,2805,2810,2810,2805,406
|
|
20231128,102400,911144125,2810,2810,2810,2810,260
|
|
20231128,102300,910413525,2810,2810,2810,2805,31672
|
|
20231128,102200,821469710,2810,2825,2835,2810,26036
|
|
20231128,102100,748226255,2825,2825,2825,2825,0
|
|
20231128,102000,748226255,2825,2825,2825,2825,150
|
|
20231128,101900,747802505,2825,2825,2825,2825,0
|
|
20231128,101800,747802505,2825,2825,2830,2820,8934
|
|
20231128,101700,722563820,2830,2825,2830,2820,3588
|
|
20231128,101600,712414945,2830,2830,2830,2830,30
|
|
20231128,101500,712330045,2820,2820,2820,2820,231
|
|
20231128,101400,711678625,2820,2825,2835,2820,1288
|
|
20231128,101300,708039405,2825,2840,2840,2815,14189
|
|
20231128,101200,667913440,2840,2850,2850,2840,6372
|
|
20231128,101100,649778290,2850,2850,2850,2850,2545
|
|
20231128,101000,642525040,2845,2845,2850,2845,968
|
|
20231128,100900,639771045,2845,2850,2850,2845,823
|
|
20231128,100800,637425680,2845,2845,2845,2840,2286
|
|
20231128,100700,630927010,2845,2850,2850,2845,3436
|
|
20231128,100600,621150980,2850,2845,2850,2845,7065
|
|
20231128,100500,601020425,2845,2845,2845,2840,5564
|
|
20231128,100400,585196405,2845,2855,2855,2840,2842
|
|
20231128,100300,577107570,2860,2835,2865,2830,28951
|
|
20231128,100200,494480965,2835,2835,2835,2835,2898
|
|
20231128,100100,486265135,2835,2820,2835,2815,3743
|
|
20231128,100000,475679350,2830,2820,2830,2820,12
|
|
20231128,095900,475645490,2830,2815,2830,2815,917
|
|
20231128,095800,473063380,2820,2830,2830,2815,573
|
|
20231128,095700,471448910,2830,2825,2830,2825,660
|
|
20231128,095600,469583375,2825,2825,2825,2815,88
|
|
20231128,095500,469335470,2825,2815,2825,2815,401
|
|
20231128,095400,468206645,2825,2820,2825,2815,7803
|
|
20231128,095300,446207055,2825,2825,2825,2825,305
|
|
20231128,095200,445345430,2825,2820,2825,2820,83
|
|
20231128,095100,445111305,2825,2825,2825,2825,10
|
|
20231128,095000,445083055,2825,2825,2825,2825,520
|
|
20231128,094900,443614055,2825,2820,2825,2820,3609
|
|
20231128,094800,433432400,2820,2825,2825,2820,243
|
|
20231128,094700,432747065,2825,2825,2825,2820,918
|
|
20231128,094600,430156390,2825,2820,2825,2820,1039
|
|
20231128,094500,427224655,2820,2820,2820,2820,520
|
|
20231128,094400,425758255,2820,2820,2825,2820,284
|
|
20231128,094300,424957035,2820,2820,2820,2820,50
|
|
20231128,094200,424816035,2820,2820,2820,2820,1001
|
|
20231128,094100,421993215,2825,2830,2830,2820,1404
|
|
20231128,094000,418028985,2825,2825,2830,2825,245
|
|
20231128,093900,417336835,2825,2830,2830,2825,943
|
|
20231128,093800,414670645,2820,2820,2830,2820,951
|
|
20231128,093700,411987285,2825,2820,2825,2820,4753
|
|
20231128,093600,398572005,2825,2825,2825,2825,494
|
|
20231128,093500,397176455,2825,2825,2830,2825,109
|
|
20231128,093400,396868520,2825,2825,2825,2825,0
|
|
20231128,093300,396868520,2825,2825,2835,2825,794
|
|
20231128,093200,394625460,2825,2835,2835,2825,1393
|
|
20231128,093100,390689710,2825,2830,2830,2820,3234
|
|
20231128,093000,381558800,2825,2830,2835,2825,1133
|
|
20231128,092900,378354110,2830,2825,2830,2825,4118
|
|
20231128,092800,366716875,2825,2820,2825,2820,667
|
|
20231128,092700,364833265,2820,2825,2830,2820,555
|
|
20231128,092600,363266795,2825,2825,2825,2825,1400
|
|
20231128,092500,359311795,2825,2830,2830,2825,1633
|
|
20231128,092400,354697510,2830,2820,2830,2820,1811
|
|
20231128,092300,349578520,2820,2820,2820,2815,1500
|
|
20231128,092200,345355555,2815,2825,2825,2815,9324
|
|
20231128,092100,319070070,2825,2835,2835,2825,2786
|
|
20231128,092000,311195665,2835,2840,2840,2830,8875
|
|
20231128,091900,286066830,2850,2840,2850,2830,3015
|
|
20231128,091800,277514695,2840,2850,2850,2840,4396
|
|
20231128,091700,265014515,2845,2860,2860,2845,4414
|
|
20231128,091600,252427620,2860,2850,2860,2850,2618
|
|
20231128,091500,244944120,2860,2860,2860,2850,2773
|
|
20231128,091400,237014275,2860,2860,2860,2850,10401
|
|
20231128,091300,207339575,2860,2855,2860,2850,4068
|
|
20231128,091200,195707190,2850,2840,2860,2840,3269
|
|
20231128,091100,186374115,2835,2835,2835,2835,244
|
|
20231128,091000,185682375,2835,2855,2855,2835,3522
|
|
20231128,090900,175697405,2855,2855,2865,2835,4459
|
|
20231128,090800,163003510,2860,2845,2860,2835,6671
|
|
20231128,090700,143939025,2845,2845,2850,2820,4340
|
|
20231128,090600,131587580,2850,2820,2850,2815,8122
|
|
20231128,090500,108584070,2820,2830,2830,2815,5057
|
|
20231128,090400,94310975,2830,2820,2830,2820,3973
|
|
20231128,090300,83093910,2820,2830,2830,2820,677
|
|
20231128,090200,81183695,2820,2815,2830,2815,2359
|
|
20231128,090100,74518790,2820,2800,2820,2800,7572
|
|
20231128,090000,53241965,2800,2795,2815,2795,16995
|