638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,193500,238948245,2500,2500,2500,2500,1420
|
|
20231121,193400,238948245,2500,2500,2500,2500,0
|
|
20231121,193300,238948245,2500,2500,2500,2500,0
|
|
20231121,193200,238948245,2500,2500,2500,2500,0
|
|
20231121,193100,238948245,2500,2500,2500,2500,0
|
|
20231121,193000,238948245,2500,2500,2500,2500,0
|
|
20231121,192900,238948245,2500,2500,2500,2500,0
|
|
20231121,192800,238948245,2500,2500,2500,2500,0
|
|
20231121,192700,238948245,2500,2500,2500,2500,0
|
|
20231121,192600,238948245,2500,2500,2500,2500,0
|
|
20231121,192500,238948245,2500,2500,2500,2500,0
|
|
20231121,192400,238948245,2500,2500,2500,2500,0
|
|
20231121,192300,238948245,2500,2500,2500,2500,0
|
|
20231121,192200,238948245,2500,2500,2500,2500,0
|
|
20231121,192100,238948245,2500,2500,2500,2500,0
|
|
20231121,192000,238948245,2500,2500,2500,2500,0
|
|
20231121,191900,238948245,2500,2500,2500,2500,0
|
|
20231121,191800,238948245,2500,2500,2500,2500,0
|
|
20231121,191700,238948245,2500,2500,2500,2500,0
|
|
20231121,191600,238948245,2500,2500,2500,2500,0
|
|
20231121,191500,238948245,2500,2500,2500,2500,0
|
|
20231121,191400,238948245,2500,2500,2500,2500,0
|
|
20231121,191300,238948245,2500,2500,2500,2500,0
|
|
20231121,191200,238948245,2500,2500,2500,2500,0
|
|
20231121,191100,238948245,2500,2500,2500,2500,0
|
|
20231121,191000,238948245,2500,2500,2500,2500,0
|
|
20231121,190900,238948245,2500,2500,2500,2500,0
|
|
20231121,190800,238948245,2500,2500,2500,2500,0
|
|
20231121,190700,238948245,2500,2500,2500,2500,0
|
|
20231121,190600,238948245,2500,2500,2500,2500,0
|
|
20231121,190500,238948245,2500,2500,2500,2500,1420
|
|
20231121,190400,238948245,2500,2500,2500,2500,0
|
|
20231121,190300,238948245,2500,2500,2500,2500,0
|
|
20231121,190200,238948245,2500,2500,2500,2500,0
|
|
20231121,190100,238948245,2500,2500,2500,2500,0
|
|
20231121,190000,238948245,2500,2500,2500,2500,0
|
|
20231121,185900,238948245,2500,2500,2500,2500,0
|
|
20231121,185800,238948245,2500,2500,2500,2500,0
|
|
20231121,185700,238948245,2500,2500,2500,2500,0
|
|
20231121,185600,238948245,2500,2500,2500,2500,0
|
|
20231121,185500,238948245,2500,2500,2500,2500,0
|
|
20231121,185400,238948245,2500,2500,2500,2500,0
|
|
20231121,185300,238948245,2500,2500,2500,2500,0
|
|
20231121,185200,238948245,2500,2500,2500,2500,0
|
|
20231121,185100,238948245,2500,2500,2500,2500,0
|
|
20231121,185000,238948245,2500,2500,2500,2500,0
|
|
20231121,184900,238948245,2500,2500,2500,2500,0
|
|
20231121,184800,238948245,2500,2500,2500,2500,0
|
|
20231121,184700,238948245,2500,2500,2500,2500,0
|
|
20231121,184600,238948245,2500,2500,2500,2500,0
|
|
20231121,184500,238948245,2500,2500,2500,2500,0
|
|
20231121,184400,238948245,2500,2500,2500,2500,0
|
|
20231121,184300,238948245,2500,2500,2500,2500,0
|
|
20231121,184200,238948245,2500,2500,2500,2500,0
|
|
20231121,184100,238948245,2500,2500,2500,2500,0
|
|
20231121,184000,238948245,2500,2500,2500,2500,0
|
|
20231121,183900,238948245,2500,2500,2500,2500,0
|
|
20231121,183800,238948245,2500,2500,2500,2500,0
|
|
20231121,183700,238948245,2500,2500,2500,2500,0
|
|
20231121,183600,238948245,2500,2500,2500,2500,0
|
|
20231121,183500,238948245,2500,2500,2500,2500,1420
|
|
20231121,183400,238948245,2500,2500,2500,2500,0
|
|
20231121,183300,238948245,2500,2500,2500,2500,0
|
|
20231121,183200,238948245,2500,2500,2500,2500,0
|
|
20231121,183100,238948245,2500,2500,2500,2500,0
|
|
20231121,183000,238948245,2500,2500,2500,2500,0
|
|
20231121,182900,238948245,2500,2500,2500,2500,0
|
|
20231121,182800,238948245,2500,2500,2500,2500,0
|
|
20231121,182700,238948245,2500,2500,2500,2500,0
|
|
20231121,182600,238948245,2500,2500,2500,2500,0
|
|
20231121,182500,238948245,2500,2500,2500,2500,0
|
|
20231121,182400,238948245,2500,2500,2500,2500,0
|
|
20231121,182300,238948245,2500,2500,2500,2500,0
|
|
20231121,182200,238948245,2500,2500,2500,2500,0
|
|
20231121,182100,238948245,2500,2500,2500,2500,0
|
|
20231121,182000,238948245,2500,2500,2500,2500,0
|
|
20231121,181900,238948245,2500,2500,2500,2500,0
|
|
20231121,181800,238948245,2500,2500,2500,2500,0
|
|
20231121,181700,238948245,2500,2500,2500,2500,0
|
|
20231121,181600,238948245,2500,2500,2500,2500,0
|
|
20231121,181500,238948245,2500,2500,2500,2500,0
|
|
20231121,181400,238948245,2500,2500,2500,2500,0
|
|
20231121,181300,238948245,2500,2500,2500,2500,0
|
|
20231121,181200,238948245,2500,2500,2500,2500,0
|
|
20231121,181100,238948245,2500,2500,2500,2500,0
|
|
20231121,181000,238948245,2500,2500,2500,2500,0
|
|
20231121,180900,238948245,2500,2500,2500,2500,0
|
|
20231121,180800,238948245,2500,2500,2500,2500,0
|
|
20231121,180700,238948245,2500,2500,2500,2500,0
|
|
20231121,180600,238948245,2500,2500,2500,2500,0
|
|
20231121,180500,238948245,2500,2500,2500,2500,1420
|
|
20231121,180400,238948245,2500,2500,2500,2500,0
|
|
20231121,180300,238948245,2500,2500,2500,2500,0
|
|
20231121,180200,238948245,2500,2500,2500,2500,0
|
|
20231121,180100,238948245,2500,2500,2500,2500,0
|
|
20231121,180000,238948245,2500,2500,2500,2500,0
|
|
20231121,175900,238948245,2500,2500,2500,2500,0
|
|
20231121,175800,238948245,2500,2500,2500,2500,0
|
|
20231121,175700,238948245,2500,2500,2500,2500,0
|
|
20231121,175600,238948245,2500,2500,2500,2500,0
|
|
20231121,175500,238948245,2500,2500,2500,2500,0
|
|
20231121,175400,238948245,2500,2500,2500,2500,0
|
|
20231121,175300,238948245,2500,2500,2500,2500,0
|
|
20231121,175200,238948245,2500,2500,2500,2500,0
|
|
20231121,175100,238948245,2500,2500,2500,2500,0
|
|
20231121,175000,238948245,2500,2500,2500,2500,0
|
|
20231121,174900,238948245,2500,2500,2500,2500,0
|
|
20231121,174800,238948245,2500,2500,2500,2500,0
|
|
20231121,174700,238948245,2500,2500,2500,2500,0
|
|
20231121,174600,238948245,2500,2500,2500,2500,0
|
|
20231121,174500,238948245,2500,2500,2500,2500,0
|
|
20231121,174400,238948245,2500,2500,2500,2500,0
|
|
20231121,174300,238948245,2500,2500,2500,2500,0
|
|
20231121,174200,238948245,2500,2500,2500,2500,0
|
|
20231121,174100,238948245,2500,2500,2500,2500,0
|
|
20231121,174000,238948245,2500,2500,2500,2500,0
|
|
20231121,173900,238948245,2500,2500,2500,2500,0
|
|
20231121,173800,238948245,2500,2500,2500,2500,0
|
|
20231121,173700,238948245,2500,2500,2500,2500,0
|
|
20231121,173600,238948245,2500,2500,2500,2500,0
|
|
20231121,173500,238948245,2500,2500,2500,2500,1420
|
|
20231121,173400,238948245,2500,2500,2500,2500,0
|
|
20231121,173300,238948245,2500,2500,2500,2500,0
|
|
20231121,173200,238948245,2500,2500,2500,2500,0
|
|
20231121,173100,238948245,2500,2500,2500,2500,0
|
|
20231121,173000,238948245,2500,2500,2500,2500,0
|
|
20231121,172900,238948245,2500,2500,2500,2500,0
|
|
20231121,172800,238948245,2500,2500,2500,2500,0
|
|
20231121,172700,238948245,2500,2500,2500,2500,0
|
|
20231121,172600,238948245,2500,2500,2500,2500,0
|
|
20231121,172500,238948245,2500,2500,2500,2500,0
|
|
20231121,172400,238948245,2500,2500,2500,2500,0
|
|
20231121,172300,238948245,2500,2500,2500,2500,0
|
|
20231121,172200,238948245,2500,2500,2500,2500,0
|
|
20231121,172100,238948245,2500,2500,2500,2500,0
|
|
20231121,172000,238948245,2500,2500,2500,2500,0
|
|
20231121,171900,238948245,2500,2500,2500,2500,0
|
|
20231121,171800,238948245,2500,2500,2500,2500,0
|
|
20231121,171700,238948245,2500,2500,2500,2500,0
|
|
20231121,171600,238948245,2500,2500,2500,2500,0
|
|
20231121,171500,238948245,2500,2500,2500,2500,0
|
|
20231121,171400,238948245,2500,2500,2500,2500,0
|
|
20231121,171300,238948245,2500,2500,2500,2500,0
|
|
20231121,171200,238948245,2500,2500,2500,2500,0
|
|
20231121,171100,238948245,2500,2500,2500,2500,0
|
|
20231121,171000,238948245,2500,2500,2500,2500,0
|
|
20231121,170900,238948245,2500,2500,2500,2500,0
|
|
20231121,170800,238948245,2500,2500,2500,2500,0
|
|
20231121,170700,238948245,2500,2500,2500,2500,0
|
|
20231121,170600,238948245,2500,2500,2500,2500,0
|
|
20231121,170500,238948245,2500,2500,2500,2500,1420
|
|
20231121,170400,238948245,2500,2500,2500,2500,0
|
|
20231121,170300,238948245,2500,2500,2500,2500,0
|
|
20231121,170200,238948245,2500,2500,2500,2500,0
|
|
20231121,170100,238948245,2500,2500,2500,2500,0
|
|
20231121,170000,238948245,2500,2500,2500,2500,0
|
|
20231121,165900,238948245,2500,2500,2500,2500,0
|
|
20231121,165800,238948245,2500,2500,2500,2500,0
|
|
20231121,165700,238948245,2500,2500,2500,2500,0
|
|
20231121,165600,238948245,2500,2500,2500,2500,0
|
|
20231121,165500,238948245,2500,2500,2500,2500,0
|
|
20231121,165400,238948245,2500,2500,2500,2500,0
|
|
20231121,165300,238948245,2500,2500,2500,2500,0
|
|
20231121,165200,238948245,2500,2500,2500,2500,0
|
|
20231121,165100,238948245,2500,2500,2500,2500,0
|
|
20231121,165000,238948245,2500,2500,2500,2500,0
|
|
20231121,164900,238948245,2500,2500,2500,2500,0
|
|
20231121,164800,238948245,2500,2500,2500,2500,0
|
|
20231121,164700,238948245,2500,2500,2500,2500,0
|
|
20231121,164600,238948245,2500,2500,2500,2500,0
|
|
20231121,164500,238948245,2500,2500,2500,2500,0
|
|
20231121,164400,238948245,2500,2500,2500,2500,0
|
|
20231121,164300,238948245,2500,2500,2500,2500,0
|
|
20231121,164200,238948245,2500,2500,2500,2500,0
|
|
20231121,164100,238948245,2500,2500,2500,2500,0
|
|
20231121,164000,238948245,2500,2500,2500,2500,0
|
|
20231121,163900,238948245,2500,2500,2500,2500,0
|
|
20231121,163800,238948245,2500,2500,2500,2500,0
|
|
20231121,163700,238948245,2500,2500,2500,2500,0
|
|
20231121,163600,238948245,2500,2500,2500,2500,0
|
|
20231121,163500,238948245,2500,2500,2500,2500,1420
|
|
20231121,163400,238948245,2500,2500,2500,2500,0
|
|
20231121,163300,238948245,2500,2500,2500,2500,0
|
|
20231121,163200,238948245,2500,2500,2500,2500,0
|
|
20231121,163100,238948245,2500,2500,2500,2500,0
|
|
20231121,163000,238948245,2500,2500,2500,2500,0
|
|
20231121,162900,238948245,2500,2500,2500,2500,0
|
|
20231121,162800,238948245,2500,2500,2500,2500,0
|
|
20231121,162700,238948245,2500,2500,2500,2500,0
|
|
20231121,162600,238948245,2500,2500,2500,2500,0
|
|
20231121,162500,238948245,2500,2500,2500,2500,0
|
|
20231121,162400,238948245,2500,2500,2500,2500,0
|
|
20231121,162300,238948245,2500,2500,2500,2500,0
|
|
20231121,162200,238948245,2500,2500,2500,2500,0
|
|
20231121,162100,238948245,2500,2500,2500,2500,0
|
|
20231121,162000,238948245,2500,2500,2500,2500,0
|
|
20231121,161900,238948245,2500,2500,2500,2500,0
|
|
20231121,161800,238948245,2500,2500,2500,2500,0
|
|
20231121,161700,238948245,2500,2500,2500,2500,0
|
|
20231121,161600,238948245,2500,2500,2500,2500,0
|
|
20231121,161500,238948245,2500,2500,2500,2500,0
|
|
20231121,161400,238948245,2500,2500,2500,2500,0
|
|
20231121,161300,238948245,2500,2500,2500,2500,0
|
|
20231121,161200,238948245,2500,2500,2500,2500,0
|
|
20231121,161100,238948245,2500,2500,2500,2500,0
|
|
20231121,161000,238948245,2500,2500,2500,2500,0
|
|
20231121,160900,238948245,2500,2500,2500,2500,0
|
|
20231121,160800,238948245,2500,2500,2500,2500,0
|
|
20231121,160700,238948245,2500,2500,2500,2500,0
|
|
20231121,160600,238948245,2500,2500,2500,2500,0
|
|
20231121,160500,238948245,2500,2500,2500,2500,1420
|
|
20231121,160400,238948245,2500,2500,2500,2500,0
|
|
20231121,160300,238948245,2500,2500,2500,2500,0
|
|
20231121,160200,238948245,2500,2500,2500,2500,0
|
|
20231121,160100,238948245,2500,2500,2500,2500,0
|
|
20231121,160000,238948245,2500,2500,2500,2500,0
|
|
20231121,155900,238948245,2500,2500,2500,2500,0
|
|
20231121,155800,238948245,2500,2500,2500,2500,0
|
|
20231121,155700,238948245,2500,2500,2500,2500,0
|
|
20231121,155600,238948245,2500,2500,2500,2500,0
|
|
20231121,155500,238948245,2500,2500,2500,2500,0
|
|
20231121,155400,238948245,2500,2500,2500,2500,0
|
|
20231121,155300,238948245,2500,2500,2500,2500,0
|
|
20231121,155200,238948245,2500,2500,2500,2500,0
|
|
20231121,155100,238948245,2500,2500,2500,2500,0
|
|
20231121,155000,238948245,2500,2500,2500,2500,0
|
|
20231121,154900,238948245,2500,2500,2500,2500,0
|
|
20231121,154800,238948245,2500,2500,2500,2500,0
|
|
20231121,154700,238948245,2500,2500,2500,2500,0
|
|
20231121,154600,238948245,2500,2500,2500,2500,0
|
|
20231121,154500,238948245,2500,2500,2500,2500,0
|
|
20231121,154400,238948245,2500,2500,2500,2500,0
|
|
20231121,154300,238948245,2500,2500,2500,2500,0
|
|
20231121,154200,238948245,2500,2500,2500,2500,0
|
|
20231121,154100,238948245,2500,2500,2500,2500,0
|
|
20231121,154000,238948245,2500,2500,2500,2500,0
|
|
20231121,153900,238948245,2500,2500,2500,2500,0
|
|
20231121,153800,238948245,2500,2500,2500,2500,0
|
|
20231121,153700,238948245,2500,2500,2500,2500,0
|
|
20231121,153600,238948245,2500,2500,2500,2500,0
|
|
20231121,153500,238948245,2500,2500,2500,2500,1420
|
|
20231121,153400,238948245,2500,2500,2500,2500,0
|
|
20231121,153300,238948245,2500,2500,2500,2500,0
|
|
20231121,153200,238948245,2500,2500,2500,2500,0
|
|
20231121,153100,238948245,2500,2500,2500,2500,0
|
|
20231121,153000,238948245,2500,2500,2500,2500,1420
|
|
20231121,152900,235398245,2490,2490,2490,2490,0
|
|
20231121,152800,235398245,2490,2490,2490,2490,0
|
|
20231121,152700,235398245,2490,2490,2490,2490,0
|
|
20231121,152600,235398245,2490,2490,2490,2490,0
|
|
20231121,152500,235398245,2490,2490,2490,2490,0
|
|
20231121,152400,235398245,2490,2490,2490,2490,0
|
|
20231121,152300,235398245,2490,2490,2490,2490,0
|
|
20231121,152200,235398245,2490,2490,2490,2490,0
|
|
20231121,152100,235398245,2490,2490,2490,2490,0
|
|
20231121,152000,235398245,2490,2490,2490,2490,0
|
|
20231121,151900,235398245,2490,2490,2490,2490,19
|
|
20231121,151800,235350935,2490,2490,2490,2490,999
|
|
20231121,151700,232863425,2500,2500,2500,2500,0
|
|
20231121,151600,232863425,2500,2490,2500,2490,21
|
|
20231121,151500,232811125,2500,2500,2500,2500,5
|
|
20231121,151400,232798625,2500,2490,2500,2490,31
|
|
20231121,151300,232721425,2490,2490,2490,2490,50
|
|
20231121,151200,232596925,2490,2490,2490,2490,50
|
|
20231121,151100,232472425,2490,2490,2490,2490,352
|
|
20231121,151000,231595945,2485,2495,2495,2485,60
|
|
20231121,150900,231446755,2490,2490,2490,2485,51
|
|
20231121,150800,231319770,2490,2495,2495,2490,100
|
|
20231121,150700,231070755,2500,2500,2500,2500,1
|
|
20231121,150600,231068255,2500,2500,2500,2500,1
|
|
20231121,150500,231065755,2500,2500,2500,2500,1
|
|
20231121,150400,231063255,2490,2490,2490,2490,1001
|
|
20231121,150300,228570765,2490,2500,2500,2490,582
|
|
20231121,150200,227120010,2500,2500,2500,2500,0
|
|
20231121,150100,227120010,2500,2500,2500,2500,4
|
|
20231121,150000,227110010,2495,2495,2495,2495,0
|
|
20231121,145900,227110010,2495,2495,2495,2495,0
|
|
20231121,145800,227110010,2495,2495,2495,2495,10
|
|
20231121,145700,227085060,2495,2495,2495,2495,30
|
|
20231121,145600,227010210,2495,2495,2495,2495,158
|
|
20231121,145500,226616000,2505,2505,2505,2505,0
|
|
20231121,145400,226616000,2505,2505,2505,2505,19
|
|
20231121,145300,226568405,2500,2500,2500,2500,0
|
|
20231121,145200,226568405,2500,2500,2500,2500,2000
|
|
20231121,145100,221568405,2500,2500,2500,2500,0
|
|
20231121,145000,221568405,2500,2500,2500,2500,0
|
|
20231121,144900,221568405,2500,2500,2500,2500,0
|
|
20231121,144800,221568405,2500,2490,2500,2490,2
|
|
20231121,144700,221563415,2500,2500,2500,2500,100
|
|
20231121,144600,221313415,2500,2500,2500,2500,0
|
|
20231121,144500,221313415,2500,2500,2500,2500,1
|
|
20231121,144400,221310915,2495,2495,2495,2495,1
|
|
20231121,144300,221308420,2500,2500,2500,2500,0
|
|
20231121,144200,221308420,2500,2490,2500,2490,201
|
|
20231121,144100,220807920,2490,2490,2490,2490,104
|
|
20231121,144000,220548960,2490,2495,2495,2490,200
|
|
20231121,143900,220050950,2500,2500,2500,2500,0
|
|
20231121,143800,220050950,2500,2495,2500,2490,52
|
|
20231121,143700,219921425,2500,2500,2500,2500,0
|
|
20231121,143600,219921425,2500,2500,2500,2500,0
|
|
20231121,143500,219921425,2500,2500,2500,2500,0
|
|
20231121,143400,219921425,2500,2500,2500,2500,2
|
|
20231121,143300,219916425,2490,2500,2500,2490,341
|
|
20231121,143200,219063995,2500,2500,2505,2500,10052
|
|
20231121,143100,193933985,2505,2505,2505,2505,2
|
|
20231121,143000,193928975,2505,2505,2505,2505,0
|
|
20231121,142900,193928975,2505,2505,2505,2505,0
|
|
20231121,142800,193928975,2505,2505,2505,2505,0
|
|
20231121,142700,193928975,2505,2505,2505,2500,5680
|
|
20231121,142600,179721175,2505,2505,2510,2505,34
|
|
20231121,142500,179636000,2505,2510,2510,2505,18
|
|
20231121,142400,179590870,2505,2510,2510,2505,350
|
|
20231121,142300,178712620,2510,2510,2510,2510,1601
|
|
20231121,142200,174694110,2510,2505,2510,2505,1959
|
|
20231121,142100,169784355,2505,2505,2505,2505,680
|
|
20231121,142000,168080955,2505,2500,2505,2500,511
|
|
20231121,141900,166803410,2500,2495,2500,2495,5849
|
|
20231121,141800,152194645,2495,2495,2495,2490,14
|
|
20231121,141700,152159720,2490,2495,2495,2490,2
|
|
20231121,141600,152154735,2490,2490,2490,2490,1260
|
|
20231121,141500,149017335,2490,2490,2490,2490,103
|
|
20231121,141400,148760865,2490,2490,2490,2485,23
|
|
20231121,141300,148703670,2490,2485,2490,2485,4
|
|
20231121,141200,148693725,2490,2490,2490,2490,10
|
|
20231121,141100,148668825,2490,2490,2490,2490,0
|
|
20231121,141000,148668825,2490,2490,2490,2490,9
|
|
20231121,140900,148646415,2490,2490,2490,2490,23
|
|
20231121,140800,148589145,2490,2490,2490,2490,100
|
|
20231121,140700,148340145,2490,2490,2490,2490,12
|
|
20231121,140600,148310265,2490,2490,2490,2490,380
|
|
20231121,140500,147364065,2490,2490,2490,2490,66
|
|
20231121,140400,147199725,2490,2490,2490,2490,213
|
|
20231121,140300,146669355,2490,2490,2490,2490,5
|
|
20231121,140200,146656905,2490,2490,2490,2490,16
|
|
20231121,140100,146617065,2485,2485,2485,2485,0
|
|
20231121,140000,146617065,2485,2485,2485,2485,1469
|
|
20231121,135900,142966600,2485,2485,2485,2485,3
|
|
20231121,135800,142959145,2485,2485,2485,2485,3
|
|
20231121,135700,142951690,2485,2485,2485,2485,6
|
|
20231121,135600,142936780,2485,2485,2485,2485,14
|
|
20231121,135500,142901990,2480,2485,2485,2480,11
|
|
20231121,135400,142874660,2485,2485,2485,2485,41
|
|
20231121,135300,142772775,2485,2485,2485,2485,0
|
|
20231121,135200,142772775,2485,2485,2485,2485,6
|
|
20231121,135100,142757865,2485,2485,2485,2485,0
|
|
20231121,135000,142757865,2485,2485,2485,2485,6
|
|
20231121,134900,142742955,2485,2480,2485,2480,8
|
|
20231121,134800,142723110,2480,2485,2485,2480,2
|
|
20231121,134700,142718145,2490,2490,2490,2490,10
|
|
20231121,134600,142693245,2490,2490,2490,2490,0
|
|
20231121,134500,142693245,2490,2490,2490,2490,2
|
|
20231121,134400,142688265,2490,2490,2490,2490,0
|
|
20231121,134300,142688265,2490,2490,2490,2490,8
|
|
20231121,134200,142668345,2490,2480,2490,2480,5297
|
|
20231121,134100,129497290,2480,2480,2480,2480,0
|
|
20231121,134000,129497290,2480,2480,2480,2480,0
|
|
20231121,133900,129497290,2480,2480,2480,2480,0
|
|
20231121,133800,129497290,2480,2480,2480,2480,14
|
|
20231121,133700,129462570,2475,2475,2475,2475,51
|
|
20231121,133600,129336345,2480,2480,2480,2480,0
|
|
20231121,133500,129336345,2480,2480,2480,2480,0
|
|
20231121,133400,129336345,2480,2480,2480,2480,0
|
|
20231121,133300,129336345,2480,2480,2480,2480,234
|
|
20231121,133200,128756025,2480,2480,2480,2480,1
|
|
20231121,133100,128753545,2475,2475,2475,2475,4
|
|
20231121,133000,128743645,2480,2480,2480,2480,0
|
|
20231121,132900,128743645,2480,2480,2480,2480,0
|
|
20231121,132800,128743645,2480,2480,2480,2480,5
|
|
20231121,132700,128731245,2475,2475,2475,2475,3
|
|
20231121,132600,128723820,2485,2485,2485,2485,0
|
|
20231121,132500,128723820,2485,2485,2485,2485,0
|
|
20231121,132400,128723820,2485,2485,2485,2485,0
|
|
20231121,132300,128723820,2485,2485,2485,2485,0
|
|
20231121,132200,128723820,2485,2485,2485,2485,1
|
|
20231121,132100,128721335,2485,2485,2485,2485,1
|
|
20231121,132000,128718850,2475,2480,2480,2475,196
|
|
20231121,131900,128233710,2485,2485,2485,2485,1
|
|
20231121,131800,128231225,2485,2485,2485,2485,14
|
|
20231121,131700,128196435,2485,2485,2485,2485,0
|
|
20231121,131600,128196435,2485,2480,2485,2480,20
|
|
20231121,131500,128146830,2475,2475,2475,2475,43
|
|
20231121,131400,128040405,2480,2480,2480,2480,0
|
|
20231121,131300,128040405,2480,2480,2480,2480,0
|
|
20231121,131200,128040405,2480,2480,2480,2480,9
|
|
20231121,131100,128018085,2475,2485,2485,2475,140
|
|
20231121,131000,127671005,2485,2490,2490,2485,50
|
|
20231121,130900,127546555,2490,2485,2490,2485,471
|
|
20231121,130800,126376115,2485,2485,2485,2485,1
|
|
20231121,130700,126373630,2480,2480,2480,2480,102
|
|
20231121,130600,126120670,2480,2480,2480,2480,10
|
|
20231121,130500,126095870,2480,2480,2480,2480,0
|
|
20231121,130400,126095870,2480,2480,2480,2480,0
|
|
20231121,130300,126095870,2480,2480,2480,2480,79
|
|
20231121,130200,125899950,2480,2480,2480,2480,10
|
|
20231121,130100,125875150,2485,2485,2485,2485,0
|
|
20231121,130000,125875150,2485,2485,2485,2485,0
|
|
20231121,125900,125875150,2485,2485,2485,2485,0
|
|
20231121,125800,125875150,2485,2480,2485,2480,15
|
|
20231121,125700,125837945,2480,2485,2485,2480,3
|
|
20231121,125600,125830500,2480,2485,2485,2480,67
|
|
20231121,125500,125664090,2485,2485,2485,2485,4
|
|
20231121,125400,125654150,2485,2485,2485,2485,0
|
|
20231121,125300,125654150,2485,2485,2485,2485,0
|
|
20231121,125200,125654150,2485,2485,2485,2485,50
|
|
20231121,125100,125529900,2485,2485,2485,2485,0
|
|
20231121,125000,125529900,2485,2485,2485,2485,40
|
|
20231121,124900,125430500,2485,2485,2485,2485,0
|
|
20231121,124800,125430500,2485,2485,2485,2485,251
|
|
20231121,124700,124806765,2485,2485,2485,2485,0
|
|
20231121,124600,124806765,2485,2485,2485,2485,0
|
|
20231121,124500,124806765,2485,2485,2485,2485,1
|
|
20231121,124400,124804280,2475,2475,2475,2475,1
|
|
20231121,124300,124801805,2485,2485,2485,2485,0
|
|
20231121,124200,124801805,2485,2470,2485,2470,1468
|
|
20231121,124100,121168745,2475,2475,2475,2475,0
|
|
20231121,124000,121168745,2475,2475,2475,2475,0
|
|
20231121,123900,121168745,2475,2475,2475,2475,0
|
|
20231121,123800,121168745,2475,2475,2475,2475,1056
|
|
20231121,123700,118555145,2485,2485,2485,2485,0
|
|
20231121,123600,118555145,2485,2485,2485,2485,0
|
|
20231121,123500,118555145,2485,2485,2485,2485,0
|
|
20231121,123400,118555145,2485,2485,2485,2485,0
|
|
20231121,123300,118555145,2485,2485,2485,2485,0
|
|
20231121,123200,118555145,2485,2485,2485,2485,1482
|
|
20231121,123100,114872375,2485,2485,2485,2485,0
|
|
20231121,123000,114872375,2485,2485,2485,2485,1
|
|
20231121,122900,114869890,2480,2480,2480,2480,239
|
|
20231121,122800,114277170,2480,2485,2485,2480,231
|
|
20231121,122700,113703140,2485,2480,2485,2480,1051
|
|
20231121,122600,111096545,2480,2480,2480,2480,50
|
|
20231121,122500,110972545,2480,2480,2480,2480,5
|
|
20231121,122400,110960145,2480,2480,2480,2480,0
|
|
20231121,122300,110960145,2480,2480,2480,2480,3
|
|
20231121,122200,110952705,2480,2480,2480,2480,0
|
|
20231121,122100,110952705,2480,2480,2480,2480,173
|
|
20231121,122000,110523665,2480,2480,2480,2480,0
|
|
20231121,121900,110523665,2480,2480,2480,2480,14
|
|
20231121,121800,110488945,2480,2480,2480,2480,1456
|
|
20231121,121700,106878065,2480,2480,2480,2480,0
|
|
20231121,121600,106878065,2480,2480,2480,2480,0
|
|
20231121,121500,106878065,2480,2480,2480,2480,10
|
|
20231121,121400,106853265,2480,2480,2480,2480,0
|
|
20231121,121300,106853265,2480,2480,2480,2480,0
|
|
20231121,121200,106853265,2480,2480,2480,2480,0
|
|
20231121,121100,106853265,2480,2480,2480,2480,0
|
|
20231121,121000,106853265,2480,2480,2480,2480,0
|
|
20231121,120900,106853265,2480,2480,2480,2480,0
|
|
20231121,120800,106853265,2480,2480,2480,2480,0
|
|
20231121,120700,106853265,2480,2480,2480,2480,0
|
|
20231121,120600,106853265,2480,2480,2480,2480,0
|
|
20231121,120500,106853265,2480,2480,2480,2480,9
|
|
20231121,120400,106830945,2480,2480,2480,2480,0
|
|
20231121,120300,106830945,2480,2480,2480,2480,0
|
|
20231121,120200,106830945,2480,2480,2480,2480,23
|
|
20231121,120100,106773905,2480,2480,2480,2480,0
|
|
20231121,120000,106773905,2480,2480,2480,2480,0
|
|
20231121,115900,106773905,2480,2475,2480,2475,11
|
|
20231121,115800,106746660,2475,2475,2475,2475,3
|
|
20231121,115700,106739235,2470,2470,2470,2470,100
|
|
20231121,115600,106492235,2475,2475,2475,2475,586
|
|
20231121,115500,105041885,2470,2470,2470,2470,0
|
|
20231121,115400,105041885,2470,2470,2470,2470,0
|
|
20231121,115300,105041885,2470,2470,2470,2470,0
|
|
20231121,115200,105041885,2470,2470,2470,2470,0
|
|
20231121,115100,105041885,2470,2470,2470,2470,0
|
|
20231121,115000,105041885,2470,2470,2470,2470,100
|
|
20231121,114900,104794885,2470,2475,2475,2470,141
|
|
20231121,114800,104446020,2475,2475,2475,2475,1
|
|
20231121,114700,104443545,2475,2475,2475,2475,0
|
|
20231121,114600,104443545,2475,2475,2475,2475,0
|
|
20231121,114500,104443545,2475,2475,2475,2475,0
|
|
20231121,114400,104443545,2475,2475,2475,2475,0
|
|
20231121,114300,104443545,2475,2475,2475,2475,1
|
|
20231121,114200,104441070,2470,2470,2470,2470,0
|
|
20231121,114100,104441070,2470,2470,2470,2470,411
|
|
20231121,114000,103425900,2465,2470,2470,2465,743
|
|
20231121,113900,101591690,2475,2475,2475,2475,0
|
|
20231121,113800,101591690,2475,2475,2475,2475,42
|
|
20231121,113700,101487740,2480,2480,2480,2480,0
|
|
20231121,113600,101487740,2480,2480,2480,2480,100
|
|
20231121,113500,101239740,2480,2480,2480,2480,0
|
|
20231121,113400,101239740,2480,2480,2480,2480,1
|
|
20231121,113300,101237260,2475,2475,2475,2470,661
|
|
20231121,113200,99604540,2480,2480,2480,2480,0
|
|
20231121,113100,99604540,2480,2480,2480,2480,0
|
|
20231121,113000,99604540,2480,2480,2480,2480,0
|
|
20231121,112900,99604540,2480,2480,2480,2480,0
|
|
20231121,112800,99604540,2480,2480,2480,2480,0
|
|
20231121,112700,99604540,2480,2480,2480,2480,0
|
|
20231121,112600,99604540,2480,2475,2480,2470,51
|
|
20231121,112500,99478540,2480,2480,2480,2480,10
|
|
20231121,112400,99453740,2480,2480,2480,2480,0
|
|
20231121,112300,99453740,2480,2480,2480,2480,0
|
|
20231121,112200,99453740,2480,2480,2480,2480,0
|
|
20231121,112100,99453740,2480,2480,2480,2480,0
|
|
20231121,112000,99453740,2480,2480,2480,2480,1
|
|
20231121,111900,99451260,2475,2475,2475,2475,10
|
|
20231121,111800,99426510,2480,2480,2480,2480,1
|
|
20231121,111700,99424030,2470,2475,2480,2470,135
|
|
20231121,111600,99090485,2480,2480,2480,2480,0
|
|
20231121,111500,99090485,2480,2475,2480,2475,21
|
|
20231121,111400,99038505,2475,2475,2475,2475,10
|
|
20231121,111300,99013755,2480,2480,2480,2480,0
|
|
20231121,111200,99013755,2480,2480,2480,2480,0
|
|
20231121,111100,99013755,2480,2480,2480,2480,0
|
|
20231121,111000,99013755,2480,2480,2480,2480,0
|
|
20231121,110900,99013755,2480,2480,2480,2480,0
|
|
20231121,110800,99013755,2480,2480,2480,2475,658
|
|
20231121,110700,97385180,2485,2485,2485,2485,0
|
|
20231121,110600,97385180,2485,2480,2485,2480,2
|
|
20231121,110500,97380215,2475,2480,2480,2475,2
|
|
20231121,110400,97375260,2485,2485,2485,2485,0
|
|
20231121,110300,97375260,2485,2485,2485,2485,0
|
|
20231121,110200,97375260,2485,2485,2485,2485,1
|
|
20231121,110100,97372775,2475,2475,2475,2475,100
|
|
20231121,110000,97125275,2485,2485,2485,2485,0
|
|
20231121,105900,97125275,2485,2485,2485,2485,0
|
|
20231121,105800,97125275,2485,2485,2485,2485,0
|
|
20231121,105700,97125275,2485,2480,2485,2480,591
|
|
20231121,105600,95659590,2485,2485,2485,2485,0
|
|
20231121,105500,95659590,2485,2485,2485,2485,1
|
|
20231121,105400,95657105,2490,2485,2490,2485,14
|
|
20231121,105300,95622310,2480,2490,2490,2480,725
|
|
20231121,105200,93820530,2490,2490,2490,2490,0
|
|
20231121,105100,93820530,2490,2490,2490,2490,0
|
|
20231121,105000,93820530,2490,2485,2490,2485,1932
|
|
20231121,104900,89019500,2485,2485,2485,2485,1
|
|
20231121,104800,89017015,2480,2480,2480,2480,0
|
|
20231121,104700,89017015,2480,2480,2480,2480,20
|
|
20231121,104600,88967415,2485,2485,2485,2485,50
|
|
20231121,104500,88843165,2485,2480,2485,2480,1003
|
|
20231121,104400,86355710,2485,2485,2485,2485,4
|
|
20231121,104300,86345770,2485,2485,2485,2485,0
|
|
20231121,104200,86345770,2485,2485,2485,2485,0
|
|
20231121,104100,86345770,2485,2480,2485,2480,106
|
|
20231121,104000,86082435,2485,2485,2485,2480,418
|
|
20231121,103900,85043780,2485,2480,2485,2480,10
|
|
20231121,103800,85018975,2480,2480,2480,2480,10
|
|
20231121,103700,84994175,2485,2485,2485,2480,248
|
|
20231121,103600,84377985,2485,2485,2485,2480,10
|
|
20231121,103500,84353145,2480,2480,2480,2480,1
|
|
20231121,103400,84350665,2485,2485,2485,2485,1625
|
|
20231121,103300,80312540,2480,2480,2480,2480,55
|
|
20231121,103200,80176140,2485,2480,2485,2480,101
|
|
20231121,103100,79925655,2480,2480,2485,2460,5002
|
|
20231121,103000,67601915,2485,2485,2485,2485,0
|
|
20231121,102900,67601915,2485,2485,2485,2485,136
|
|
20231121,102800,67263955,2485,2485,2485,2485,0
|
|
20231121,102700,67263955,2485,2485,2485,2480,21
|
|
20231121,102600,67211820,2485,2480,2485,2480,26
|
|
20231121,102500,67147335,2485,2485,2485,2485,0
|
|
20231121,102400,67147335,2485,2485,2485,2485,1
|
|
20231121,102300,67144850,2480,2480,2480,2480,1652
|
|
20231121,102200,63047890,2480,2470,2480,2470,830
|
|
20231121,102100,60991655,2470,2470,2470,2470,2297
|
|
20231121,102000,55318065,2470,2465,2470,2465,33
|
|
20231121,101900,55236710,2470,2470,2470,2470,0
|
|
20231121,101800,55236710,2470,2465,2470,2465,21
|
|
20231121,101700,55184940,2470,2470,2470,2470,63
|
|
20231121,101600,55029330,2470,2465,2470,2465,251
|
|
20231121,101500,54410610,2465,2465,2465,2465,400
|
|
20231121,101400,53424610,2465,2465,2465,2465,0
|
|
20231121,101300,53424610,2465,2465,2465,2465,0
|
|
20231121,101200,53424610,2465,2465,2465,2465,0
|
|
20231121,101100,53424610,2465,2465,2465,2465,6
|
|
20231121,101000,53409820,2460,2460,2460,2460,2000
|
|
20231121,100900,48489820,2465,2465,2465,2465,0
|
|
20231121,100800,48489820,2465,2460,2465,2460,372
|
|
20231121,100700,47573540,2460,2460,2460,2460,0
|
|
20231121,100600,47573540,2460,2465,2465,2460,520
|
|
20231121,100500,46294290,2465,2465,2465,2465,0
|
|
20231121,100400,46294290,2465,2465,2465,2465,0
|
|
20231121,100300,46294290,2465,2465,2465,2465,0
|
|
20231121,100200,46294290,2465,2465,2465,2465,0
|
|
20231121,100100,46294290,2465,2465,2465,2465,0
|
|
20231121,100000,46294290,2465,2445,2465,2445,22
|
|
20231121,095900,46240480,2465,2465,2465,2440,3002
|
|
20231121,095800,38894320,2460,2460,2460,2460,1069
|
|
20231121,095700,36264580,2465,2465,2465,2465,0
|
|
20231121,095600,36264580,2465,2465,2465,2465,0
|
|
20231121,095500,36264580,2465,2465,2465,2465,0
|
|
20231121,095400,36264580,2465,2465,2465,2465,0
|
|
20231121,095300,36264580,2465,2460,2465,2460,52
|
|
20231121,095200,36136655,2460,2460,2460,2460,1
|
|
20231121,095100,36134195,2470,2465,2470,2465,2
|
|
20231121,095000,36129260,2470,2460,2470,2460,20
|
|
20231121,094900,36080000,2465,2465,2465,2465,458
|
|
20231121,094800,34951030,2460,2460,2460,2460,5
|
|
20231121,094700,34938730,2465,2460,2465,2460,31
|
|
20231121,094600,34862340,2465,2465,2465,2460,14
|
|
20231121,094500,34827845,2460,2460,2460,2460,0
|
|
20231121,094400,34827845,2460,2465,2465,2460,58
|
|
20231121,094300,34685035,2470,2470,2470,2470,0
|
|
20231121,094200,34685035,2470,2465,2470,2465,373
|
|
20231121,094100,33764705,2465,2465,2465,2465,0
|
|
20231121,094000,33764705,2465,2465,2465,2465,0
|
|
20231121,093900,33764705,2465,2465,2465,2465,200
|
|
20231121,093800,33271705,2460,2460,2460,2460,1
|
|
20231121,093700,33269245,2465,2455,2465,2455,88
|
|
20231121,093600,33053195,2455,2460,2460,2455,150
|
|
20231121,093500,32684895,2465,2465,2465,2465,1
|
|
20231121,093400,32682430,2465,2465,2465,2465,6
|
|
20231121,093300,32667640,2465,2465,2465,2465,8
|
|
20231121,093200,32647920,2465,2460,2465,2450,2636
|
|
20231121,093100,26186480,2465,2465,2465,2465,0
|
|
20231121,093000,26186480,2465,2465,2465,2465,1
|
|
20231121,092900,26184015,2460,2460,2460,2460,250
|
|
20231121,092800,25569015,2460,2460,2460,2460,298
|
|
20231121,092700,24835935,2460,2460,2460,2460,28
|
|
20231121,092600,24767055,2460,2460,2460,2460,0
|
|
20231121,092500,24767055,2460,2460,2460,2460,0
|
|
20231121,092400,24767055,2460,2460,2460,2460,2
|
|
20231121,092300,24762135,2460,2460,2460,2460,5
|
|
20231121,092200,24749835,2460,2460,2460,2460,2
|
|
20231121,092100,24744915,2460,2460,2460,2460,1
|
|
20231121,092000,24742455,2460,2455,2460,2455,6
|
|
20231121,091900,24727710,2455,2455,2455,2455,40
|
|
20231121,091800,24629510,2455,2450,2460,2450,422
|
|
20231121,091700,23595495,2450,2460,2460,2450,1605
|
|
20231121,091600,19662100,2460,2455,2460,2455,6
|
|
20231121,091500,19647365,2460,2460,2460,2455,110
|
|
20231121,091400,19377265,2460,2465,2465,2460,2199
|
|
20231121,091300,13967695,2475,2460,2475,2460,47
|
|
20231121,091200,13852060,2475,2475,2475,2470,29
|
|
20231121,091100,13780410,2475,2475,2475,2475,1
|
|
20231121,091000,13777935,2460,2455,2460,2450,2723
|
|
20231121,090900,7104210,2460,2455,2460,2455,249
|
|
20231121,090800,6491675,2460,2480,2480,2460,39
|
|
20231121,090700,6395510,2485,2485,2485,2485,0
|
|
20231121,090600,6395510,2485,2485,2485,2485,0
|
|
20231121,090500,6395510,2485,2485,2485,2485,41
|
|
20231121,090400,6293625,2475,2475,2475,2475,0
|
|
20231121,090300,6293625,2475,2475,2475,2475,15
|
|
20231121,090200,6256500,2485,2470,2485,2470,221
|
|
20231121,090100,5709745,2475,2475,2475,2475,0
|
|
20231121,090000,5709745,2475,2450,2475,2450,2329
|