646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194300,249945390,2425,2425,2425,2425,4035
|
|
20231127,194200,249945390,2425,2425,2425,2425,0
|
|
20231127,194100,249945390,2425,2425,2425,2425,0
|
|
20231127,194000,249945390,2425,2425,2425,2425,0
|
|
20231127,193900,249945390,2425,2425,2425,2425,0
|
|
20231127,193800,249945390,2425,2425,2425,2425,0
|
|
20231127,193700,249945390,2425,2425,2425,2425,0
|
|
20231127,193600,249945390,2425,2425,2425,2425,0
|
|
20231127,193500,249945390,2425,2425,2425,2425,0
|
|
20231127,193400,249945390,2425,2425,2425,2425,0
|
|
20231127,193300,249945390,2425,2425,2425,2425,0
|
|
20231127,193200,249945390,2425,2425,2425,2425,0
|
|
20231127,193100,249945390,2425,2425,2425,2425,0
|
|
20231127,193000,249945390,2425,2425,2425,2425,0
|
|
20231127,192900,249945390,2425,2425,2425,2425,0
|
|
20231127,192800,249945390,2425,2425,2425,2425,0
|
|
20231127,192700,249945390,2425,2425,2425,2425,0
|
|
20231127,192600,249945390,2425,2425,2425,2425,0
|
|
20231127,192500,249945390,2425,2425,2425,2425,0
|
|
20231127,192400,249945390,2425,2425,2425,2425,0
|
|
20231127,192300,249945390,2425,2425,2425,2425,0
|
|
20231127,192200,249945390,2425,2425,2425,2425,0
|
|
20231127,192100,249945390,2425,2425,2425,2425,0
|
|
20231127,192000,249945390,2425,2425,2425,2425,0
|
|
20231127,191900,249945390,2425,2425,2425,2425,0
|
|
20231127,191800,249945390,2425,2425,2425,2425,0
|
|
20231127,191700,249945390,2425,2425,2425,2425,0
|
|
20231127,191600,249945390,2425,2425,2425,2425,0
|
|
20231127,191500,249945390,2425,2425,2425,2425,0
|
|
20231127,191400,249945390,2425,2425,2425,2425,0
|
|
20231127,191300,249945390,2425,2425,2425,2425,4035
|
|
20231127,191200,249945390,2425,2425,2425,2425,0
|
|
20231127,191100,249945390,2425,2425,2425,2425,0
|
|
20231127,191000,249945390,2425,2425,2425,2425,0
|
|
20231127,190900,249945390,2425,2425,2425,2425,0
|
|
20231127,190800,249945390,2425,2425,2425,2425,0
|
|
20231127,190700,249945390,2425,2425,2425,2425,0
|
|
20231127,190600,249945390,2425,2425,2425,2425,0
|
|
20231127,190500,249945390,2425,2425,2425,2425,0
|
|
20231127,190400,249945390,2425,2425,2425,2425,0
|
|
20231127,190300,249945390,2425,2425,2425,2425,0
|
|
20231127,190200,249945390,2425,2425,2425,2425,0
|
|
20231127,190100,249945390,2425,2425,2425,2425,0
|
|
20231127,190000,249945390,2425,2425,2425,2425,0
|
|
20231127,185900,249945390,2425,2425,2425,2425,0
|
|
20231127,185800,249945390,2425,2425,2425,2425,0
|
|
20231127,185700,249945390,2425,2425,2425,2425,0
|
|
20231127,185600,249945390,2425,2425,2425,2425,0
|
|
20231127,185500,249945390,2425,2425,2425,2425,0
|
|
20231127,185400,249945390,2425,2425,2425,2425,0
|
|
20231127,185300,249945390,2425,2425,2425,2425,0
|
|
20231127,185200,249945390,2425,2425,2425,2425,0
|
|
20231127,185100,249945390,2425,2425,2425,2425,0
|
|
20231127,185000,249945390,2425,2425,2425,2425,0
|
|
20231127,184900,249945390,2425,2425,2425,2425,0
|
|
20231127,184800,249945390,2425,2425,2425,2425,0
|
|
20231127,184700,249945390,2425,2425,2425,2425,0
|
|
20231127,184600,249945390,2425,2425,2425,2425,0
|
|
20231127,184500,249945390,2425,2425,2425,2425,0
|
|
20231127,184400,249945390,2425,2425,2425,2425,0
|
|
20231127,184300,249945390,2425,2425,2425,2425,4035
|
|
20231127,184200,249945390,2425,2425,2425,2425,0
|
|
20231127,184100,249945390,2425,2425,2425,2425,0
|
|
20231127,184000,249945390,2425,2425,2425,2425,0
|
|
20231127,183900,249945390,2425,2425,2425,2425,0
|
|
20231127,183800,249945390,2425,2425,2425,2425,0
|
|
20231127,183700,249945390,2425,2425,2425,2425,0
|
|
20231127,183600,249945390,2425,2425,2425,2425,0
|
|
20231127,183500,249945390,2425,2425,2425,2425,0
|
|
20231127,183400,249945390,2425,2425,2425,2425,0
|
|
20231127,183300,249945390,2425,2425,2425,2425,0
|
|
20231127,183200,249945390,2425,2425,2425,2425,0
|
|
20231127,183100,249945390,2425,2425,2425,2425,0
|
|
20231127,183000,249945390,2425,2425,2425,2425,0
|
|
20231127,182900,249945390,2425,2425,2425,2425,0
|
|
20231127,182800,249945390,2425,2425,2425,2425,0
|
|
20231127,182700,249945390,2425,2425,2425,2425,0
|
|
20231127,182600,249945390,2425,2425,2425,2425,0
|
|
20231127,182500,249945390,2425,2425,2425,2425,0
|
|
20231127,182400,249945390,2425,2425,2425,2425,0
|
|
20231127,182300,249945390,2425,2425,2425,2425,0
|
|
20231127,182200,249945390,2425,2425,2425,2425,0
|
|
20231127,182100,249945390,2425,2425,2425,2425,0
|
|
20231127,182000,249945390,2425,2425,2425,2425,0
|
|
20231127,181900,249945390,2425,2425,2425,2425,0
|
|
20231127,181800,249945390,2425,2425,2425,2425,0
|
|
20231127,181700,249945390,2425,2425,2425,2425,0
|
|
20231127,181600,249945390,2425,2425,2425,2425,0
|
|
20231127,181500,249945390,2425,2425,2425,2425,0
|
|
20231127,181400,249945390,2425,2425,2425,2425,0
|
|
20231127,181300,249945390,2425,2425,2425,2425,4035
|
|
20231127,181200,249945390,2425,2425,2425,2425,0
|
|
20231127,181100,249945390,2425,2425,2425,2425,0
|
|
20231127,181000,249945390,2425,2425,2425,2425,0
|
|
20231127,180900,249945390,2425,2425,2425,2425,0
|
|
20231127,180800,249945390,2425,2425,2425,2425,0
|
|
20231127,180700,249945390,2425,2425,2425,2425,0
|
|
20231127,180600,249945390,2425,2425,2425,2425,0
|
|
20231127,180500,249945390,2425,2425,2425,2425,0
|
|
20231127,180400,249945390,2425,2425,2425,2425,0
|
|
20231127,180300,249945390,2425,2425,2425,2425,0
|
|
20231127,180200,249945390,2425,2425,2425,2425,0
|
|
20231127,180100,249945390,2425,2425,2425,2425,0
|
|
20231127,180000,249945390,2425,2425,2425,2425,0
|
|
20231127,175900,249945390,2425,2425,2425,2425,0
|
|
20231127,175800,249945390,2425,2425,2425,2425,0
|
|
20231127,175700,249945390,2425,2425,2425,2425,0
|
|
20231127,175600,249945390,2425,2425,2425,2425,0
|
|
20231127,175500,249945390,2425,2425,2425,2425,0
|
|
20231127,175400,249945390,2425,2425,2425,2425,0
|
|
20231127,175300,249945390,2425,2425,2425,2425,0
|
|
20231127,175200,249945390,2425,2425,2425,2425,0
|
|
20231127,175100,249945390,2425,2425,2425,2425,0
|
|
20231127,175000,249945390,2425,2425,2425,2425,0
|
|
20231127,174900,249945390,2425,2425,2425,2425,0
|
|
20231127,174800,249945390,2425,2425,2425,2425,0
|
|
20231127,174700,249945390,2425,2425,2425,2425,0
|
|
20231127,174600,249945390,2425,2425,2425,2425,0
|
|
20231127,174500,249945390,2425,2425,2425,2425,0
|
|
20231127,174400,249945390,2425,2425,2425,2425,0
|
|
20231127,174300,249945390,2425,2425,2425,2425,4035
|
|
20231127,174200,249945390,2425,2425,2425,2425,0
|
|
20231127,174100,249945390,2425,2425,2425,2425,0
|
|
20231127,174000,249945390,2425,2425,2425,2425,0
|
|
20231127,173900,249945390,2425,2425,2425,2425,0
|
|
20231127,173800,249945390,2425,2425,2425,2425,0
|
|
20231127,173700,249945390,2425,2425,2425,2425,0
|
|
20231127,173600,249945390,2425,2425,2425,2425,0
|
|
20231127,173500,249945390,2425,2425,2425,2425,0
|
|
20231127,173400,249945390,2425,2425,2425,2425,0
|
|
20231127,173300,249945390,2425,2425,2425,2425,0
|
|
20231127,173200,249945390,2425,2425,2425,2425,0
|
|
20231127,173100,249945390,2425,2425,2425,2425,0
|
|
20231127,173000,249945390,2425,2425,2425,2425,0
|
|
20231127,172900,249945390,2425,2425,2425,2425,0
|
|
20231127,172800,249945390,2425,2425,2425,2425,0
|
|
20231127,172700,249945390,2425,2425,2425,2425,0
|
|
20231127,172600,249945390,2425,2425,2425,2425,0
|
|
20231127,172500,249945390,2425,2425,2425,2425,0
|
|
20231127,172400,249945390,2425,2425,2425,2425,0
|
|
20231127,172300,249945390,2425,2425,2425,2425,0
|
|
20231127,172200,249945390,2425,2425,2425,2425,0
|
|
20231127,172100,249945390,2425,2425,2425,2425,0
|
|
20231127,172000,249945390,2425,2425,2425,2425,0
|
|
20231127,171900,249945390,2425,2425,2425,2425,0
|
|
20231127,171800,249945390,2425,2425,2425,2425,0
|
|
20231127,171700,249945390,2425,2425,2425,2425,0
|
|
20231127,171600,249945390,2425,2425,2425,2425,0
|
|
20231127,171500,249945390,2425,2425,2425,2425,0
|
|
20231127,171400,249945390,2425,2425,2425,2425,0
|
|
20231127,171300,249945390,2425,2425,2425,2425,4035
|
|
20231127,171200,249945390,2425,2425,2425,2425,0
|
|
20231127,171100,249945390,2425,2425,2425,2425,0
|
|
20231127,171000,249945390,2425,2425,2425,2425,0
|
|
20231127,170900,249945390,2425,2425,2425,2425,0
|
|
20231127,170800,249945390,2425,2425,2425,2425,0
|
|
20231127,170700,249945390,2425,2425,2425,2425,0
|
|
20231127,170600,249945390,2425,2425,2425,2425,0
|
|
20231127,170500,249945390,2425,2425,2425,2425,0
|
|
20231127,170400,249945390,2425,2425,2425,2425,0
|
|
20231127,170300,249945390,2425,2425,2425,2425,0
|
|
20231127,170200,249945390,2425,2425,2425,2425,0
|
|
20231127,170100,249945390,2425,2425,2425,2425,0
|
|
20231127,170000,249945390,2425,2425,2425,2425,0
|
|
20231127,165900,249945390,2425,2425,2425,2425,0
|
|
20231127,165800,249945390,2425,2425,2425,2425,0
|
|
20231127,165700,249945390,2425,2425,2425,2425,0
|
|
20231127,165600,249945390,2425,2425,2425,2425,0
|
|
20231127,165500,249945390,2425,2425,2425,2425,0
|
|
20231127,165400,249945390,2425,2425,2425,2425,0
|
|
20231127,165300,249945390,2425,2425,2425,2425,0
|
|
20231127,165200,249945390,2425,2425,2425,2425,0
|
|
20231127,165100,249945390,2425,2425,2425,2425,0
|
|
20231127,165000,249945390,2425,2425,2425,2425,0
|
|
20231127,164900,249945390,2425,2425,2425,2425,0
|
|
20231127,164800,249945390,2425,2425,2425,2425,0
|
|
20231127,164700,249945390,2425,2425,2425,2425,0
|
|
20231127,164600,249945390,2425,2425,2425,2425,0
|
|
20231127,164500,249945390,2425,2425,2425,2425,0
|
|
20231127,164400,249945390,2425,2425,2425,2425,0
|
|
20231127,164300,249945390,2425,2425,2425,2425,4035
|
|
20231127,164200,249945390,2425,2425,2425,2425,0
|
|
20231127,164100,249945390,2425,2425,2425,2425,0
|
|
20231127,164000,249945390,2425,2425,2425,2425,0
|
|
20231127,163900,249945390,2425,2425,2425,2425,0
|
|
20231127,163800,249945390,2425,2425,2425,2425,0
|
|
20231127,163700,249945390,2425,2425,2425,2425,0
|
|
20231127,163600,249945390,2425,2425,2425,2425,0
|
|
20231127,163500,249945390,2425,2425,2425,2425,0
|
|
20231127,163400,249945390,2425,2425,2425,2425,0
|
|
20231127,163300,249945390,2425,2425,2425,2425,0
|
|
20231127,163200,249945390,2425,2425,2425,2425,0
|
|
20231127,163100,249945390,2425,2425,2425,2425,0
|
|
20231127,163000,249945390,2425,2425,2425,2425,0
|
|
20231127,162900,249945390,2425,2425,2425,2425,0
|
|
20231127,162800,249945390,2425,2425,2425,2425,0
|
|
20231127,162700,249945390,2425,2425,2425,2425,0
|
|
20231127,162600,249945390,2425,2425,2425,2425,0
|
|
20231127,162500,249945390,2425,2425,2425,2425,0
|
|
20231127,162400,249945390,2425,2425,2425,2425,0
|
|
20231127,162300,249945390,2425,2425,2425,2425,0
|
|
20231127,162200,249945390,2425,2425,2425,2425,0
|
|
20231127,162100,249945390,2425,2425,2425,2425,0
|
|
20231127,162000,249945390,2425,2425,2425,2425,0
|
|
20231127,161900,249945390,2425,2425,2425,2425,0
|
|
20231127,161800,249945390,2425,2425,2425,2425,0
|
|
20231127,161700,249945390,2425,2425,2425,2425,0
|
|
20231127,161600,249945390,2425,2425,2425,2425,0
|
|
20231127,161500,249945390,2425,2425,2425,2425,0
|
|
20231127,161400,249945390,2425,2425,2425,2425,0
|
|
20231127,161300,249945390,2425,2425,2425,2425,4035
|
|
20231127,161200,249945390,2425,2425,2425,2425,0
|
|
20231127,161100,249945390,2425,2425,2425,2425,0
|
|
20231127,161000,249945390,2425,2425,2425,2425,0
|
|
20231127,160900,249945390,2425,2425,2425,2425,0
|
|
20231127,160800,249945390,2425,2425,2425,2425,0
|
|
20231127,160700,249945390,2425,2425,2425,2425,0
|
|
20231127,160600,249945390,2425,2425,2425,2425,0
|
|
20231127,160500,249945390,2425,2425,2425,2425,0
|
|
20231127,160400,249945390,2425,2425,2425,2425,0
|
|
20231127,160300,249945390,2425,2425,2425,2425,0
|
|
20231127,160200,249945390,2425,2425,2425,2425,0
|
|
20231127,160100,249945390,2425,2425,2425,2425,0
|
|
20231127,160000,249945390,2425,2425,2425,2425,0
|
|
20231127,155900,249945390,2425,2425,2425,2425,0
|
|
20231127,155800,249945390,2425,2425,2425,2425,0
|
|
20231127,155700,249945390,2425,2425,2425,2425,0
|
|
20231127,155600,249945390,2425,2425,2425,2425,0
|
|
20231127,155500,249945390,2425,2425,2425,2425,0
|
|
20231127,155400,249945390,2425,2425,2425,2425,0
|
|
20231127,155300,249945390,2425,2425,2425,2425,0
|
|
20231127,155200,249945390,2425,2425,2425,2425,0
|
|
20231127,155100,249945390,2425,2425,2425,2425,0
|
|
20231127,155000,249945390,2425,2425,2425,2425,0
|
|
20231127,154900,249945390,2425,2425,2425,2425,0
|
|
20231127,154800,249945390,2425,2425,2425,2425,0
|
|
20231127,154700,249945390,2425,2425,2425,2425,0
|
|
20231127,154600,249945390,2425,2425,2425,2425,0
|
|
20231127,154500,249945390,2425,2425,2425,2425,0
|
|
20231127,154400,249945390,2425,2425,2425,2425,0
|
|
20231127,154300,249945390,2425,2425,2425,2425,4035
|
|
20231127,154200,249945390,2425,2425,2425,2425,0
|
|
20231127,154100,249945390,2425,2425,2425,2425,0
|
|
20231127,154000,249945390,2425,2425,2425,2425,0
|
|
20231127,153900,249945390,2425,2425,2425,2425,0
|
|
20231127,153800,249945390,2425,2425,2425,2425,0
|
|
20231127,153700,249945390,2425,2425,2425,2425,0
|
|
20231127,153600,249945390,2425,2425,2425,2425,0
|
|
20231127,153500,249945390,2425,2425,2425,2425,0
|
|
20231127,153400,249945390,2425,2425,2425,2425,0
|
|
20231127,153300,249945390,2425,2425,2425,2425,0
|
|
20231127,153200,249945390,2425,2425,2425,2425,0
|
|
20231127,153100,249945390,2425,2425,2425,2425,0
|
|
20231127,153000,249945390,2425,2425,2425,2425,4035
|
|
20231127,152900,240160515,2445,2445,2445,2445,0
|
|
20231127,152800,240160515,2445,2445,2445,2445,0
|
|
20231127,152700,240160515,2445,2445,2445,2445,0
|
|
20231127,152600,240160515,2445,2445,2445,2445,0
|
|
20231127,152500,240160515,2445,2445,2445,2445,0
|
|
20231127,152400,240160515,2445,2445,2445,2445,0
|
|
20231127,152300,240160515,2445,2445,2445,2445,0
|
|
20231127,152200,240160515,2445,2445,2445,2445,0
|
|
20231127,152100,240160515,2445,2445,2445,2445,0
|
|
20231127,152000,240160515,2445,2445,2445,2445,0
|
|
20231127,151900,240160515,2445,2445,2445,2445,208
|
|
20231127,151800,239651955,2445,2445,2445,2445,0
|
|
20231127,151700,239651955,2445,2445,2445,2445,0
|
|
20231127,151600,239651955,2445,2445,2445,2445,0
|
|
20231127,151500,239651955,2445,2440,2445,2440,15
|
|
20231127,151400,239615330,2445,2440,2445,2440,28
|
|
20231127,151300,239546960,2440,2440,2445,2440,16
|
|
20231127,151200,239507890,2445,2440,2445,2440,171
|
|
20231127,151100,239090535,2440,2435,2440,2435,328
|
|
20231127,151000,238291215,2440,2440,2440,2440,0
|
|
20231127,150900,238291215,2440,2440,2440,2440,82
|
|
20231127,150800,238091135,2440,2440,2440,2440,11
|
|
20231127,150700,238064295,2440,2440,2440,2430,524
|
|
20231127,150600,236790665,2435,2435,2440,2430,441
|
|
20231127,150500,235718585,2440,2440,2440,2440,8
|
|
20231127,150400,235699065,2445,2445,2445,2445,0
|
|
20231127,150300,235699065,2445,2445,2445,2445,0
|
|
20231127,150200,235699065,2445,2445,2445,2445,0
|
|
20231127,150100,235699065,2445,2440,2445,2440,38
|
|
20231127,150000,235606290,2440,2440,2445,2440,120
|
|
20231127,145900,235313440,2440,2435,2440,2430,2004
|
|
20231127,145800,230438350,2440,2440,2440,2440,0
|
|
20231127,145700,230438350,2440,2440,2440,2440,0
|
|
20231127,145600,230438350,2440,2440,2440,2440,0
|
|
20231127,145500,230438350,2440,2445,2445,2440,4
|
|
20231127,145400,230428575,2440,2440,2440,2440,344
|
|
20231127,145300,229589215,2445,2445,2445,2445,1
|
|
20231127,145200,229586770,2445,2445,2445,2445,0
|
|
20231127,145100,229586770,2445,2440,2445,2440,36
|
|
20231127,145000,229498925,2440,2440,2445,2440,645
|
|
20231127,144900,227925100,2440,2440,2440,2440,62
|
|
20231127,144800,227773820,2445,2445,2445,2440,13
|
|
20231127,144700,227742050,2445,2445,2445,2445,70
|
|
20231127,144600,227570900,2445,2445,2445,2445,80
|
|
20231127,144500,227375300,2450,2450,2450,2445,32
|
|
20231127,144400,227297035,2445,2445,2450,2435,584
|
|
20231127,144300,225874410,2450,2450,2450,2450,1
|
|
20231127,144200,225871960,2450,2445,2450,2435,477
|
|
20231127,144100,224708365,2445,2445,2445,2445,3
|
|
20231127,144000,224701030,2445,2445,2445,2445,0
|
|
20231127,143900,224701030,2445,2445,2445,2445,1
|
|
20231127,143800,224698585,2445,2445,2445,2445,5
|
|
20231127,143700,224686360,2445,2445,2445,2445,2
|
|
20231127,143600,224681470,2445,2445,2445,2445,0
|
|
20231127,143500,224681470,2445,2445,2445,2445,0
|
|
20231127,143400,224681470,2445,2445,2445,2445,2
|
|
20231127,143300,224676580,2445,2445,2445,2445,2
|
|
20231127,143200,224671690,2445,2440,2445,2440,32
|
|
20231127,143100,224593605,2445,2445,2445,2445,0
|
|
20231127,143000,224593605,2445,2445,2445,2445,25
|
|
20231127,142900,224532480,2445,2440,2445,2440,561
|
|
20231127,142800,223163585,2445,2445,2445,2445,1
|
|
20231127,142700,223161140,2440,2440,2440,2440,470
|
|
20231127,142600,222014340,2450,2450,2450,2450,0
|
|
20231127,142500,222014340,2450,2445,2450,2445,6
|
|
20231127,142400,221999665,2445,2445,2445,2445,40
|
|
20231127,142300,221901865,2445,2445,2445,2445,0
|
|
20231127,142200,221901865,2445,2445,2445,2445,62
|
|
20231127,142100,221750275,2450,2450,2450,2450,0
|
|
20231127,142000,221750275,2450,2450,2450,2450,7
|
|
20231127,141900,221733125,2450,2450,2450,2450,0
|
|
20231127,141800,221733125,2450,2450,2450,2450,0
|
|
20231127,141700,221733125,2450,2450,2450,2450,0
|
|
20231127,141600,221733125,2450,2450,2450,2450,10
|
|
20231127,141500,221708625,2450,2450,2450,2450,0
|
|
20231127,141400,221708625,2450,2450,2450,2450,0
|
|
20231127,141300,221708625,2450,2450,2450,2450,0
|
|
20231127,141200,221708625,2450,2450,2450,2450,0
|
|
20231127,141100,221708625,2450,2450,2450,2450,3
|
|
20231127,141000,221701275,2450,2450,2450,2450,1
|
|
20231127,140900,221698825,2435,2435,2435,2435,38
|
|
20231127,140800,221606295,2450,2445,2450,2445,36
|
|
20231127,140700,221518230,2440,2445,2445,2440,6
|
|
20231127,140600,221503565,2445,2445,2445,2445,3
|
|
20231127,140500,221496230,2435,2445,2445,2435,2127
|
|
20231127,140400,216308340,2440,2445,2445,2440,1755
|
|
20231127,140300,212025865,2445,2445,2445,2445,0
|
|
20231127,140200,212025865,2445,2445,2445,2445,0
|
|
20231127,140100,212025865,2445,2445,2445,2445,10
|
|
20231127,140000,212001415,2445,2445,2445,2445,0
|
|
20231127,135900,212001415,2445,2445,2445,2445,6
|
|
20231127,135800,211986745,2440,2445,2445,2440,41
|
|
20231127,135700,211886645,2450,2450,2450,2450,0
|
|
20231127,135600,211886645,2450,2450,2450,2450,130
|
|
20231127,135500,211568145,2450,2450,2450,2450,0
|
|
20231127,135400,211568145,2450,2450,2450,2450,0
|
|
20231127,135300,211568145,2450,2450,2450,2450,0
|
|
20231127,135200,211568145,2450,2450,2450,2450,0
|
|
20231127,135100,211568145,2450,2450,2450,2450,0
|
|
20231127,135000,211568145,2450,2450,2450,2450,0
|
|
20231127,134900,211568145,2450,2450,2450,2450,0
|
|
20231127,134800,211568145,2450,2450,2450,2450,0
|
|
20231127,134700,211568145,2450,2450,2450,2450,1
|
|
20231127,134600,211565695,2445,2445,2445,2445,2523
|
|
20231127,134500,205396960,2445,2445,2445,2445,1
|
|
20231127,134400,205394515,2440,2440,2445,2440,30
|
|
20231127,134300,205321245,2430,2440,2445,2430,26
|
|
20231127,134200,205257765,2435,2435,2445,2430,212
|
|
20231127,134100,204741465,2435,2435,2435,2430,9
|
|
20231127,134000,204719555,2430,2435,2435,2430,12
|
|
20231127,133900,204690340,2430,2435,2435,2430,12
|
|
20231127,133800,204661125,2435,2430,2435,2430,991
|
|
20231127,133700,202252955,2440,2435,2440,2435,12
|
|
20231127,133600,202223680,2440,2440,2440,2430,1304
|
|
20231127,133500,199054640,2440,2440,2440,2440,0
|
|
20231127,133400,199054640,2440,2440,2440,2440,2
|
|
20231127,133300,199049760,2440,2440,2440,2440,0
|
|
20231127,133200,199049760,2440,2435,2440,2430,4204
|
|
20231127,133100,188830575,2440,2440,2440,2440,14
|
|
20231127,133000,188796415,2440,2445,2445,2440,141
|
|
20231127,132900,188452275,2445,2445,2445,2445,9
|
|
20231127,132800,188430270,2440,2440,2440,2440,28
|
|
20231127,132700,188361950,2445,2445,2445,2445,0
|
|
20231127,132600,188361950,2445,2445,2445,2445,0
|
|
20231127,132500,188361950,2445,2445,2445,2445,0
|
|
20231127,132400,188361950,2445,2445,2445,2445,0
|
|
20231127,132300,188361950,2445,2445,2445,2445,0
|
|
20231127,132200,188361950,2445,2445,2445,2445,0
|
|
20231127,132100,188361950,2445,2445,2445,2445,0
|
|
20231127,132000,188361950,2445,2445,2445,2445,0
|
|
20231127,131900,188361950,2445,2445,2445,2445,0
|
|
20231127,131800,188361950,2445,2445,2445,2445,0
|
|
20231127,131700,188361950,2445,2445,2445,2445,0
|
|
20231127,131600,188361950,2445,2445,2445,2445,3
|
|
20231127,131500,188354615,2445,2445,2445,2445,0
|
|
20231127,131400,188354615,2445,2445,2445,2445,0
|
|
20231127,131300,188354615,2445,2445,2445,2445,0
|
|
20231127,131200,188354615,2445,2445,2445,2445,0
|
|
20231127,131100,188354615,2445,2445,2445,2445,14
|
|
20231127,131000,188320385,2445,2445,2445,2435,26
|
|
20231127,130900,188256835,2445,2445,2445,2445,1
|
|
20231127,130800,188254390,2445,2445,2445,2445,0
|
|
20231127,130700,188254390,2445,2445,2445,2445,1
|
|
20231127,130600,188251945,2455,2455,2455,2455,0
|
|
20231127,130500,188251945,2455,2450,2455,2450,120
|
|
20231127,130400,187957820,2450,2445,2450,2445,413
|
|
20231127,130300,186948010,2445,2445,2445,2445,20
|
|
20231127,130200,186899110,2440,2440,2440,2440,500
|
|
20231127,130100,185679110,2440,2440,2440,2440,20
|
|
20231127,130000,185630310,2440,2440,2440,2440,0
|
|
20231127,125900,185630310,2440,2440,2440,2440,0
|
|
20231127,125800,185630310,2440,2440,2440,2440,0
|
|
20231127,125700,185630310,2440,2440,2440,2440,11
|
|
20231127,125600,185603470,2440,2440,2440,2440,0
|
|
20231127,125500,185603470,2440,2435,2440,2435,638
|
|
20231127,125400,184049935,2440,2450,2450,2440,874
|
|
20231127,125300,181909085,2450,2450,2450,2450,5
|
|
20231127,125200,181896835,2450,2450,2450,2450,0
|
|
20231127,125100,181896835,2450,2450,2450,2450,0
|
|
20231127,125000,181896835,2450,2450,2450,2450,0
|
|
20231127,124900,181896835,2450,2450,2450,2450,0
|
|
20231127,124800,181896835,2450,2450,2450,2450,8
|
|
20231127,124700,181877235,2450,2450,2450,2450,0
|
|
20231127,124600,181877235,2450,2450,2450,2450,204
|
|
20231127,124500,181377435,2450,2450,2450,2440,3
|
|
20231127,124400,181370095,2435,2435,2435,2435,51
|
|
20231127,124300,181245910,2450,2450,2450,2450,1
|
|
20231127,124200,181243460,2430,2430,2430,2430,356
|
|
20231127,124100,180378380,2435,2435,2435,2435,356
|
|
20231127,124000,179511520,2435,2435,2435,2435,54
|
|
20231127,123900,179380030,2430,2430,2430,2430,0
|
|
20231127,123800,179380030,2430,2430,2435,2430,1186
|
|
20231127,123700,176498040,2430,2435,2435,2430,2934
|
|
20231127,123600,169363405,2435,2435,2435,2435,539
|
|
20231127,123500,168050940,2435,2430,2435,2430,890
|
|
20231127,123400,165883795,2435,2440,2440,2435,3518
|
|
20231127,123300,157317440,2435,2440,2440,2435,7184
|
|
20231127,123200,139814280,2445,2445,2445,2445,0
|
|
20231127,123100,139814280,2445,2445,2445,2445,1073
|
|
20231127,123000,137190795,2450,2450,2450,2450,4
|
|
20231127,122900,137180995,2450,2450,2450,2450,0
|
|
20231127,122800,137180995,2450,2450,2450,2450,0
|
|
20231127,122700,137180995,2450,2450,2450,2450,5
|
|
20231127,122600,137168745,2450,2450,2450,2450,10
|
|
20231127,122500,137144245,2450,2450,2450,2450,20
|
|
20231127,122400,137095245,2450,2450,2450,2450,35
|
|
20231127,122300,137009495,2450,2450,2450,2450,0
|
|
20231127,122200,137009495,2450,2450,2450,2450,0
|
|
20231127,122100,137009495,2450,2450,2450,2450,0
|
|
20231127,122000,137009495,2450,2450,2450,2450,10
|
|
20231127,121900,136984995,2450,2450,2450,2450,0
|
|
20231127,121800,136984995,2450,2445,2450,2445,210
|
|
20231127,121700,136471525,2450,2450,2450,2450,0
|
|
20231127,121600,136471525,2450,2450,2450,2450,0
|
|
20231127,121500,136471525,2450,2450,2450,2450,0
|
|
20231127,121400,136471525,2450,2450,2450,2450,0
|
|
20231127,121300,136471525,2450,2450,2450,2450,20
|
|
20231127,121200,136422525,2450,2450,2450,2450,510
|
|
20231127,121100,135173025,2450,2450,2450,2450,0
|
|
20231127,121000,135173025,2450,2450,2450,2450,0
|
|
20231127,120900,135173025,2450,2450,2450,2450,0
|
|
20231127,120800,135173025,2450,2450,2450,2450,0
|
|
20231127,120700,135173025,2450,2450,2450,2450,0
|
|
20231127,120600,135173025,2450,2450,2450,2450,0
|
|
20231127,120500,135173025,2450,2450,2450,2450,10
|
|
20231127,120400,135148525,2450,2450,2450,2450,0
|
|
20231127,120300,135148525,2450,2450,2450,2450,0
|
|
20231127,120200,135148525,2450,2450,2450,2450,10
|
|
20231127,120100,135124025,2450,2440,2450,2440,228
|
|
20231127,120000,134567525,2445,2445,2445,2445,0
|
|
20231127,115900,134567525,2445,2445,2445,2445,60
|
|
20231127,115800,134420825,2445,2445,2445,2445,1
|
|
20231127,115700,134418380,2450,2450,2450,2450,0
|
|
20231127,115600,134418380,2450,2450,2450,2450,1
|
|
20231127,115500,134415930,2445,2445,2445,2445,21
|
|
20231127,115400,134364585,2450,2450,2450,2450,0
|
|
20231127,115300,134364585,2450,2450,2450,2450,0
|
|
20231127,115200,134364585,2450,2450,2450,2450,20
|
|
20231127,115100,134315585,2450,2450,2450,2450,1
|
|
20231127,115000,134313135,2450,2450,2450,2450,10
|
|
20231127,114900,134288635,2450,2450,2450,2450,0
|
|
20231127,114800,134288635,2450,2445,2450,2445,25
|
|
20231127,114700,134227465,2445,2450,2450,2445,88
|
|
20231127,114600,134012285,2450,2450,2450,2450,0
|
|
20231127,114500,134012285,2450,2450,2450,2450,2
|
|
20231127,114400,134007385,2450,2450,2450,2450,6
|
|
20231127,114300,133992685,2450,2445,2450,2445,164
|
|
20231127,114200,133591660,2445,2445,2445,2445,5
|
|
20231127,114100,133579435,2445,2445,2445,2445,0
|
|
20231127,114000,133579435,2445,2445,2445,2445,0
|
|
20231127,113900,133579435,2445,2440,2445,2440,562
|
|
20231127,113800,132208065,2445,2445,2445,2445,0
|
|
20231127,113700,132208065,2445,2445,2445,2445,5
|
|
20231127,113600,132195840,2445,2445,2445,2445,0
|
|
20231127,113500,132195840,2445,2450,2450,2440,27
|
|
20231127,113400,132129850,2455,2445,2455,2445,196
|
|
20231127,113300,131650620,2445,2455,2455,2445,607
|
|
20231127,113200,130166475,2455,2455,2455,2455,0
|
|
20231127,113100,130166475,2455,2455,2455,2455,1
|
|
20231127,113000,130164020,2440,2450,2455,2440,3011
|
|
20231127,112900,122811990,2455,2455,2455,2455,0
|
|
20231127,112800,122811990,2455,2440,2455,2440,301
|
|
20231127,112700,122077535,2455,2455,2455,2440,10165
|
|
20231127,112600,97235575,2450,2450,2450,2450,100
|
|
20231127,112500,96990575,2455,2455,2455,2455,10
|
|
20231127,112400,96966025,2455,2455,2455,2445,947
|
|
20231127,112300,94649855,2450,2450,2450,2450,72
|
|
20231127,112200,94473455,2455,2455,2455,2445,213
|
|
20231127,112100,93951840,2455,2455,2455,2455,0
|
|
20231127,112000,93951840,2455,2455,2455,2445,5878
|
|
20231127,111900,79562180,2455,2450,2455,2450,401
|
|
20231127,111800,78579725,2450,2450,2450,2450,5079
|
|
20231127,111700,66136175,2455,2455,2455,2455,0
|
|
20231127,111600,66136175,2455,2460,2460,2455,2385
|
|
20231127,111500,60280960,2470,2470,2470,2470,0
|
|
20231127,111400,60280960,2470,2470,2470,2470,0
|
|
20231127,111300,60280960,2470,2470,2470,2470,0
|
|
20231127,111200,60280960,2470,2470,2470,2460,290
|
|
20231127,111100,59565370,2470,2465,2470,2465,28
|
|
20231127,111000,59496345,2470,2470,2470,2470,0
|
|
20231127,110900,59496345,2470,2465,2470,2455,4638
|
|
20231127,110800,48109360,2465,2465,2465,2465,0
|
|
20231127,110700,48109360,2465,2465,2465,2465,59
|
|
20231127,110600,47963925,2470,2460,2470,2460,337
|
|
20231127,110500,47134895,2460,2465,2465,2460,1660
|
|
20231127,110400,43051255,2470,2470,2470,2470,0
|
|
20231127,110300,43051255,2470,2470,2470,2470,3
|
|
20231127,110200,43043845,2470,2470,2470,2470,103
|
|
20231127,110100,42789435,2470,2470,2470,2470,103
|
|
20231127,110000,42535025,2465,2465,2465,2465,50
|
|
20231127,105900,42411775,2465,2465,2465,2465,54
|
|
20231127,105800,42278665,2470,2470,2470,2470,1
|
|
20231127,105700,42276195,2470,2470,2470,2470,0
|
|
20231127,105600,42276195,2470,2470,2470,2470,0
|
|
20231127,105500,42276195,2470,2470,2470,2470,12
|
|
20231127,105400,42246555,2470,2470,2470,2470,0
|
|
20231127,105300,42246555,2470,2470,2470,2470,0
|
|
20231127,105200,42246555,2470,2470,2470,2470,0
|
|
20231127,105100,42246555,2470,2470,2470,2470,5
|
|
20231127,105000,42234205,2475,2475,2475,2475,1
|
|
20231127,104900,42231730,2470,2470,2470,2470,0
|
|
20231127,104800,42231730,2470,2470,2470,2470,7
|
|
20231127,104700,42214440,2475,2475,2475,2475,0
|
|
20231127,104600,42214440,2475,2475,2475,2475,1
|
|
20231127,104500,42211965,2475,2475,2475,2475,0
|
|
20231127,104400,42211965,2475,2475,2475,2475,0
|
|
20231127,104300,42211965,2475,2475,2475,2475,53
|
|
20231127,104200,42080790,2475,2475,2475,2475,0
|
|
20231127,104100,42080790,2475,2475,2475,2475,0
|
|
20231127,104000,42080790,2475,2475,2475,2475,1
|
|
20231127,103900,42078315,2470,2470,2470,2470,0
|
|
20231127,103800,42078315,2470,2470,2470,2470,6
|
|
20231127,103700,42063495,2475,2475,2475,2475,1
|
|
20231127,103600,42061020,2475,2475,2475,2475,0
|
|
20231127,103500,42061020,2475,2475,2475,2475,0
|
|
20231127,103400,42061020,2475,2475,2475,2475,0
|
|
20231127,103300,42061020,2475,2475,2475,2475,1
|
|
20231127,103200,42058545,2470,2470,2470,2470,0
|
|
20231127,103100,42058545,2470,2470,2470,2470,25
|
|
20231127,103000,41996795,2475,2475,2475,2475,0
|
|
20231127,102900,41996795,2475,2475,2475,2475,0
|
|
20231127,102800,41996795,2475,2475,2475,2475,0
|
|
20231127,102700,41996795,2475,2475,2475,2475,0
|
|
20231127,102600,41996795,2475,2475,2475,2475,10
|
|
20231127,102500,41972045,2475,2475,2475,2475,0
|
|
20231127,102400,41972045,2475,2475,2475,2475,1
|
|
20231127,102300,41969570,2470,2470,2470,2470,68
|
|
20231127,102200,41801610,2470,2470,2470,2470,4
|
|
20231127,102100,41791730,2470,2470,2470,2470,0
|
|
20231127,102000,41791730,2470,2470,2470,2470,77
|
|
20231127,101900,41601540,2470,2470,2470,2470,2
|
|
20231127,101800,41596600,2470,2470,2470,2470,0
|
|
20231127,101700,41596600,2470,2470,2470,2470,10
|
|
20231127,101600,41571900,2470,2470,2470,2470,0
|
|
20231127,101500,41571900,2470,2470,2470,2470,0
|
|
20231127,101400,41571900,2470,2470,2470,2470,0
|
|
20231127,101300,41571900,2470,2470,2470,2470,10
|
|
20231127,101200,41547200,2470,2465,2470,2460,2562
|
|
20231127,101100,35243720,2465,2465,2465,2465,8
|
|
20231127,101000,35224000,2465,2465,2465,2460,102
|
|
20231127,100900,34973045,2460,2470,2470,2460,952
|
|
20231127,100800,32629710,2480,2480,2480,2480,0
|
|
20231127,100700,32629710,2480,2475,2480,2475,2
|
|
20231127,100600,32624755,2480,2480,2480,2480,0
|
|
20231127,100500,32624755,2480,2480,2480,2480,0
|
|
20231127,100400,32624755,2480,2470,2480,2470,25
|
|
20231127,100300,32562925,2470,2460,2470,2460,11
|
|
20231127,100200,32535855,2465,2465,2465,2465,7
|
|
20231127,100100,32518600,2465,2470,2470,2465,450
|
|
20231127,100000,31409255,2480,2480,2480,2480,0
|
|
20231127,095900,31409255,2480,2480,2480,2480,0
|
|
20231127,095800,31409255,2480,2480,2480,2480,0
|
|
20231127,095700,31409255,2480,2480,2480,2480,0
|
|
20231127,095600,31409255,2480,2480,2480,2480,0
|
|
20231127,095500,31409255,2480,2480,2480,2480,1
|
|
20231127,095400,31406775,2480,2480,2480,2480,140
|
|
20231127,095300,31059575,2480,2480,2480,2480,2
|
|
20231127,095200,31054615,2480,2480,2480,2480,0
|
|
20231127,095100,31054615,2480,2475,2480,2470,72
|
|
20231127,095000,30876715,2480,2475,2480,2475,24
|
|
20231127,094900,30817310,2480,2480,2480,2480,0
|
|
20231127,094800,30817310,2480,2480,2480,2480,0
|
|
20231127,094700,30817310,2480,2470,2480,2470,41
|
|
20231127,094600,30716030,2470,2470,2470,2470,160
|
|
20231127,094500,30320830,2480,2480,2480,2480,1
|
|
20231127,094400,30318350,2460,2460,2460,2460,0
|
|
20231127,094300,30318350,2460,2480,2480,2460,2704
|
|
20231127,094200,23653850,2480,2475,2480,2475,219
|
|
20231127,094100,23111820,2480,2480,2480,2480,0
|
|
20231127,094000,23111820,2480,2480,2480,2480,101
|
|
20231127,093900,22861340,2480,2480,2480,2480,10
|
|
20231127,093800,22836540,2470,2470,2470,2470,353
|
|
20231127,093700,21964630,2470,2470,2470,2465,427
|
|
20231127,093600,20910440,2470,2465,2470,2465,258
|
|
20231127,093500,20274460,2470,2470,2470,2470,2
|
|
20231127,093400,20269520,2470,2470,2470,2470,0
|
|
20231127,093300,20269520,2470,2470,2470,2470,1
|
|
20231127,093200,20267050,2465,2465,2465,2465,0
|
|
20231127,093100,20267050,2465,2465,2465,2465,26
|
|
20231127,093000,20202960,2470,2470,2470,2470,1
|
|
20231127,092900,20200490,2465,2465,2470,2465,24
|
|
20231127,092800,20141270,2470,2470,2470,2470,0
|
|
20231127,092700,20141270,2470,2470,2470,2470,2
|
|
20231127,092600,20136330,2475,2460,2475,2460,5
|
|
20231127,092500,20124015,2460,2460,2460,2460,139
|
|
20231127,092400,19782075,2475,2465,2475,2460,101
|
|
20231127,092300,19533465,2475,2475,2475,2475,0
|
|
20231127,092200,19533465,2475,2460,2475,2460,138
|
|
20231127,092100,19193940,2460,2475,2475,2460,1501
|
|
20231127,092000,15500145,2475,2480,2480,2475,14
|
|
20231127,091900,15465485,2480,2480,2480,2480,475
|
|
20231127,091800,14287485,2480,2480,2480,2480,0
|
|
20231127,091700,14287485,2480,2480,2480,2480,0
|
|
20231127,091600,14287485,2480,2475,2480,2475,15
|
|
20231127,091500,14250310,2480,2480,2480,2480,4
|
|
20231127,091400,14240390,2470,2470,2470,2470,0
|
|
20231127,091300,14240390,2470,2470,2470,2470,0
|
|
20231127,091200,14240390,2470,2470,2470,2470,176
|
|
20231127,091100,13805670,2480,2480,2480,2480,1
|
|
20231127,091000,13803190,2480,2480,2480,2480,1
|
|
20231127,090900,13800710,2480,2480,2480,2480,0
|
|
20231127,090800,13800710,2480,2480,2480,2480,31
|
|
20231127,090700,13723830,2485,2485,2485,2485,0
|
|
20231127,090600,13723830,2485,2485,2485,2485,0
|
|
20231127,090500,13723830,2485,2470,2485,2465,115
|
|
20231127,090400,13440300,2485,2485,2485,2485,1
|
|
20231127,090300,13437815,2445,2470,2470,2445,3431
|
|
20231127,090200,5024600,2475,2475,2475,2475,475
|
|
20231127,090100,3848975,2500,2475,2500,2475,301
|
|
20231127,090000,3103975,2500,2475,2500,2475,1248
|