660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,195700,482778030,2100,2100,2100,2100,6077
|
|
20231124,195600,482778030,2100,2100,2100,2100,0
|
|
20231124,195500,482778030,2100,2100,2100,2100,0
|
|
20231124,195400,482778030,2100,2100,2100,2100,0
|
|
20231124,195300,482778030,2100,2100,2100,2100,0
|
|
20231124,195200,482778030,2100,2100,2100,2100,0
|
|
20231124,195100,482778030,2100,2100,2100,2100,0
|
|
20231124,195000,482778030,2100,2100,2100,2100,0
|
|
20231124,194900,482778030,2100,2100,2100,2100,0
|
|
20231124,194800,482778030,2100,2100,2100,2100,0
|
|
20231124,194700,482778030,2100,2100,2100,2100,0
|
|
20231124,194600,482778030,2100,2100,2100,2100,0
|
|
20231124,194500,482778030,2100,2100,2100,2100,0
|
|
20231124,194400,482778030,2100,2100,2100,2100,0
|
|
20231124,194300,482778030,2100,2100,2100,2100,0
|
|
20231124,194200,482778030,2100,2100,2100,2100,0
|
|
20231124,194100,482778030,2100,2100,2100,2100,0
|
|
20231124,194000,482778030,2100,2100,2100,2100,0
|
|
20231124,193900,482778030,2100,2100,2100,2100,0
|
|
20231124,193800,482778030,2100,2100,2100,2100,0
|
|
20231124,193700,482778030,2100,2100,2100,2100,0
|
|
20231124,193600,482778030,2100,2100,2100,2100,0
|
|
20231124,193500,482778030,2100,2100,2100,2100,0
|
|
20231124,193400,482778030,2100,2100,2100,2100,0
|
|
20231124,193300,482778030,2100,2100,2100,2100,0
|
|
20231124,193200,482778030,2100,2100,2100,2100,0
|
|
20231124,193100,482778030,2100,2100,2100,2100,0
|
|
20231124,193000,482778030,2100,2100,2100,2100,0
|
|
20231124,192900,482778030,2100,2100,2100,2100,0
|
|
20231124,192800,482778030,2100,2100,2100,2100,0
|
|
20231124,192700,482778030,2100,2100,2100,2100,6077
|
|
20231124,192600,482778030,2100,2100,2100,2100,0
|
|
20231124,192500,482778030,2100,2100,2100,2100,0
|
|
20231124,192400,482778030,2100,2100,2100,2100,0
|
|
20231124,192300,482778030,2100,2100,2100,2100,0
|
|
20231124,192200,482778030,2100,2100,2100,2100,0
|
|
20231124,192100,482778030,2100,2100,2100,2100,0
|
|
20231124,192000,482778030,2100,2100,2100,2100,0
|
|
20231124,191900,482778030,2100,2100,2100,2100,0
|
|
20231124,191800,482778030,2100,2100,2100,2100,0
|
|
20231124,191700,482778030,2100,2100,2100,2100,0
|
|
20231124,191600,482778030,2100,2100,2100,2100,0
|
|
20231124,191500,482778030,2100,2100,2100,2100,0
|
|
20231124,191400,482778030,2100,2100,2100,2100,0
|
|
20231124,191300,482778030,2100,2100,2100,2100,0
|
|
20231124,191200,482778030,2100,2100,2100,2100,0
|
|
20231124,191100,482778030,2100,2100,2100,2100,0
|
|
20231124,191000,482778030,2100,2100,2100,2100,0
|
|
20231124,190900,482778030,2100,2100,2100,2100,0
|
|
20231124,190800,482778030,2100,2100,2100,2100,0
|
|
20231124,190700,482778030,2100,2100,2100,2100,0
|
|
20231124,190600,482778030,2100,2100,2100,2100,0
|
|
20231124,190500,482778030,2100,2100,2100,2100,0
|
|
20231124,190400,482778030,2100,2100,2100,2100,0
|
|
20231124,190300,482778030,2100,2100,2100,2100,0
|
|
20231124,190200,482778030,2100,2100,2100,2100,0
|
|
20231124,190100,482778030,2100,2100,2100,2100,0
|
|
20231124,190000,482778030,2100,2100,2100,2100,0
|
|
20231124,185900,482778030,2100,2100,2100,2100,0
|
|
20231124,185800,482778030,2100,2100,2100,2100,0
|
|
20231124,185700,482778030,2100,2100,2100,2100,6077
|
|
20231124,185600,482778030,2100,2100,2100,2100,0
|
|
20231124,185500,482778030,2100,2100,2100,2100,0
|
|
20231124,185400,482778030,2100,2100,2100,2100,0
|
|
20231124,185300,482778030,2100,2100,2100,2100,0
|
|
20231124,185200,482778030,2100,2100,2100,2100,0
|
|
20231124,185100,482778030,2100,2100,2100,2100,0
|
|
20231124,185000,482778030,2100,2100,2100,2100,0
|
|
20231124,184900,482778030,2100,2100,2100,2100,0
|
|
20231124,184800,482778030,2100,2100,2100,2100,0
|
|
20231124,184700,482778030,2100,2100,2100,2100,0
|
|
20231124,184600,482778030,2100,2100,2100,2100,0
|
|
20231124,184500,482778030,2100,2100,2100,2100,0
|
|
20231124,184400,482778030,2100,2100,2100,2100,0
|
|
20231124,184300,482778030,2100,2100,2100,2100,0
|
|
20231124,184200,482778030,2100,2100,2100,2100,0
|
|
20231124,184100,482778030,2100,2100,2100,2100,0
|
|
20231124,184000,482778030,2100,2100,2100,2100,0
|
|
20231124,183900,482778030,2100,2100,2100,2100,0
|
|
20231124,183800,482778030,2100,2100,2100,2100,0
|
|
20231124,183700,482778030,2100,2100,2100,2100,0
|
|
20231124,183600,482778030,2100,2100,2100,2100,0
|
|
20231124,183500,482778030,2100,2100,2100,2100,0
|
|
20231124,183400,482778030,2100,2100,2100,2100,0
|
|
20231124,183300,482778030,2100,2100,2100,2100,0
|
|
20231124,183200,482778030,2100,2100,2100,2100,0
|
|
20231124,183100,482778030,2100,2100,2100,2100,0
|
|
20231124,183000,482778030,2100,2100,2100,2100,0
|
|
20231124,182900,482778030,2100,2100,2100,2100,0
|
|
20231124,182800,482778030,2100,2100,2100,2100,0
|
|
20231124,182700,482778030,2100,2100,2100,2100,6077
|
|
20231124,182600,482778030,2100,2100,2100,2100,0
|
|
20231124,182500,482778030,2100,2100,2100,2100,0
|
|
20231124,182400,482778030,2100,2100,2100,2100,0
|
|
20231124,182300,482778030,2100,2100,2100,2100,0
|
|
20231124,182200,482778030,2100,2100,2100,2100,0
|
|
20231124,182100,482778030,2100,2100,2100,2100,0
|
|
20231124,182000,482778030,2100,2100,2100,2100,0
|
|
20231124,181900,482778030,2100,2100,2100,2100,0
|
|
20231124,181800,482778030,2100,2100,2100,2100,0
|
|
20231124,181700,482778030,2100,2100,2100,2100,0
|
|
20231124,181600,482778030,2100,2100,2100,2100,0
|
|
20231124,181500,482778030,2100,2100,2100,2100,0
|
|
20231124,181400,482778030,2100,2100,2100,2100,0
|
|
20231124,181300,482778030,2100,2100,2100,2100,0
|
|
20231124,181200,482778030,2100,2100,2100,2100,0
|
|
20231124,181100,482778030,2100,2100,2100,2100,0
|
|
20231124,181000,482778030,2100,2100,2100,2100,0
|
|
20231124,180900,482778030,2100,2100,2100,2100,0
|
|
20231124,180800,482778030,2100,2100,2100,2100,0
|
|
20231124,180700,482778030,2100,2100,2100,2100,0
|
|
20231124,180600,482778030,2100,2100,2100,2100,0
|
|
20231124,180500,482778030,2100,2100,2100,2100,0
|
|
20231124,180400,482778030,2100,2100,2100,2100,0
|
|
20231124,180300,482778030,2100,2100,2100,2100,0
|
|
20231124,180200,482778030,2100,2100,2100,2100,0
|
|
20231124,180100,482778030,2100,2100,2100,2100,0
|
|
20231124,180000,482778030,2100,2100,2100,2100,0
|
|
20231124,175900,482778030,2100,2100,2100,2100,0
|
|
20231124,175800,482778030,2100,2100,2100,2100,0
|
|
20231124,175700,482778030,2100,2100,2100,2100,6077
|
|
20231124,175600,482778030,2100,2100,2100,2100,0
|
|
20231124,175500,482778030,2100,2100,2100,2100,0
|
|
20231124,175400,482778030,2100,2100,2100,2100,0
|
|
20231124,175300,482778030,2100,2100,2100,2100,0
|
|
20231124,175200,482778030,2100,2100,2100,2100,0
|
|
20231124,175100,482778030,2100,2100,2100,2100,0
|
|
20231124,175000,482778030,2100,2100,2100,2100,0
|
|
20231124,174900,482778030,2100,2100,2100,2100,0
|
|
20231124,174800,482778030,2100,2100,2100,2100,0
|
|
20231124,174700,482778030,2100,2100,2100,2100,0
|
|
20231124,174600,482778030,2100,2100,2100,2100,0
|
|
20231124,174500,482778030,2100,2100,2100,2100,0
|
|
20231124,174400,482778030,2100,2100,2100,2100,0
|
|
20231124,174300,482778030,2100,2100,2100,2100,0
|
|
20231124,174200,482778030,2100,2100,2100,2100,0
|
|
20231124,174100,482778030,2100,2100,2100,2100,0
|
|
20231124,174000,482778030,2100,2100,2100,2100,0
|
|
20231124,173900,482778030,2100,2100,2100,2100,0
|
|
20231124,173800,482778030,2100,2100,2100,2100,0
|
|
20231124,173700,482778030,2100,2100,2100,2100,0
|
|
20231124,173600,482778030,2100,2100,2100,2100,0
|
|
20231124,173500,482778030,2100,2100,2100,2100,0
|
|
20231124,173400,482778030,2100,2100,2100,2100,0
|
|
20231124,173300,482778030,2100,2100,2100,2100,0
|
|
20231124,173200,482778030,2100,2100,2100,2100,0
|
|
20231124,173100,482778030,2100,2100,2100,2100,0
|
|
20231124,173000,482778030,2100,2100,2100,2100,0
|
|
20231124,172900,482778030,2100,2100,2100,2100,0
|
|
20231124,172800,482778030,2100,2100,2100,2100,0
|
|
20231124,172700,482778030,2100,2100,2100,2100,6077
|
|
20231124,172600,482778030,2100,2100,2100,2100,0
|
|
20231124,172500,482778030,2100,2100,2100,2100,0
|
|
20231124,172400,482778030,2100,2100,2100,2100,0
|
|
20231124,172300,482778030,2100,2100,2100,2100,0
|
|
20231124,172200,482778030,2100,2100,2100,2100,0
|
|
20231124,172100,482778030,2100,2100,2100,2100,0
|
|
20231124,172000,482778030,2100,2100,2100,2100,0
|
|
20231124,171900,482778030,2100,2100,2100,2100,0
|
|
20231124,171800,482778030,2100,2100,2100,2100,0
|
|
20231124,171700,482778030,2100,2100,2100,2100,0
|
|
20231124,171600,482778030,2100,2100,2100,2100,0
|
|
20231124,171500,482778030,2100,2100,2100,2100,0
|
|
20231124,171400,482778030,2100,2100,2100,2100,0
|
|
20231124,171300,482778030,2100,2100,2100,2100,0
|
|
20231124,171200,482778030,2100,2100,2100,2100,0
|
|
20231124,171100,482778030,2100,2100,2100,2100,0
|
|
20231124,171000,482778030,2100,2100,2100,2100,0
|
|
20231124,170900,482778030,2100,2100,2100,2100,0
|
|
20231124,170800,482778030,2100,2100,2100,2100,0
|
|
20231124,170700,482778030,2100,2100,2100,2100,0
|
|
20231124,170600,482778030,2100,2100,2100,2100,0
|
|
20231124,170500,482778030,2100,2100,2100,2100,0
|
|
20231124,170400,482778030,2100,2100,2100,2100,0
|
|
20231124,170300,482778030,2100,2100,2100,2100,0
|
|
20231124,170200,482778030,2100,2100,2100,2100,0
|
|
20231124,170100,482778030,2100,2100,2100,2100,0
|
|
20231124,170000,482778030,2100,2100,2100,2100,0
|
|
20231124,165900,482778030,2100,2100,2100,2100,0
|
|
20231124,165800,482778030,2100,2100,2100,2100,0
|
|
20231124,165700,482778030,2100,2100,2100,2100,6077
|
|
20231124,165600,482778030,2100,2100,2100,2100,0
|
|
20231124,165500,482778030,2100,2100,2100,2100,0
|
|
20231124,165400,482778030,2100,2100,2100,2100,0
|
|
20231124,165300,482778030,2100,2100,2100,2100,0
|
|
20231124,165200,482778030,2100,2100,2100,2100,0
|
|
20231124,165100,482778030,2100,2100,2100,2100,0
|
|
20231124,165000,482778030,2100,2100,2100,2100,0
|
|
20231124,164900,482778030,2100,2100,2100,2100,0
|
|
20231124,164800,482778030,2100,2100,2100,2100,0
|
|
20231124,164700,482778030,2100,2100,2100,2100,0
|
|
20231124,164600,482778030,2100,2100,2100,2100,0
|
|
20231124,164500,482778030,2100,2100,2100,2100,0
|
|
20231124,164400,482778030,2100,2100,2100,2100,0
|
|
20231124,164300,482778030,2100,2100,2100,2100,0
|
|
20231124,164200,482778030,2100,2100,2100,2100,0
|
|
20231124,164100,482778030,2100,2100,2100,2100,0
|
|
20231124,164000,482778030,2100,2100,2100,2100,0
|
|
20231124,163900,482778030,2100,2100,2100,2100,0
|
|
20231124,163800,482778030,2100,2100,2100,2100,0
|
|
20231124,163700,482778030,2100,2100,2100,2100,0
|
|
20231124,163600,482778030,2100,2100,2100,2100,0
|
|
20231124,163500,482778030,2100,2100,2100,2100,0
|
|
20231124,163400,482778030,2100,2100,2100,2100,0
|
|
20231124,163300,482778030,2100,2100,2100,2100,0
|
|
20231124,163200,482778030,2100,2100,2100,2100,0
|
|
20231124,163100,482778030,2100,2100,2100,2100,0
|
|
20231124,163000,482778030,2100,2100,2100,2100,0
|
|
20231124,162900,482778030,2100,2100,2100,2100,0
|
|
20231124,162800,482778030,2100,2100,2100,2100,0
|
|
20231124,162700,482778030,2100,2100,2100,2100,6077
|
|
20231124,162600,482778030,2100,2100,2100,2100,0
|
|
20231124,162500,482778030,2100,2100,2100,2100,0
|
|
20231124,162400,482778030,2100,2100,2100,2100,0
|
|
20231124,162300,482778030,2100,2100,2100,2100,0
|
|
20231124,162200,482778030,2100,2100,2100,2100,0
|
|
20231124,162100,482778030,2100,2100,2100,2100,0
|
|
20231124,162000,482778030,2100,2100,2100,2100,0
|
|
20231124,161900,482778030,2100,2100,2100,2100,0
|
|
20231124,161800,482778030,2100,2100,2100,2100,0
|
|
20231124,161700,482778030,2100,2100,2100,2100,0
|
|
20231124,161600,482778030,2100,2100,2100,2100,0
|
|
20231124,161500,482778030,2100,2100,2100,2100,0
|
|
20231124,161400,482778030,2100,2100,2100,2100,0
|
|
20231124,161300,482778030,2100,2100,2100,2100,0
|
|
20231124,161200,482778030,2100,2100,2100,2100,0
|
|
20231124,161100,482778030,2100,2100,2100,2100,0
|
|
20231124,161000,482778030,2100,2100,2100,2100,0
|
|
20231124,160900,482778030,2100,2100,2100,2100,0
|
|
20231124,160800,482778030,2100,2100,2100,2100,0
|
|
20231124,160700,482778030,2100,2100,2100,2100,0
|
|
20231124,160600,482778030,2100,2100,2100,2100,0
|
|
20231124,160500,482778030,2100,2100,2100,2100,0
|
|
20231124,160400,482778030,2100,2100,2100,2100,0
|
|
20231124,160300,482778030,2100,2100,2100,2100,0
|
|
20231124,160200,482778030,2100,2100,2100,2100,0
|
|
20231124,160100,482778030,2100,2100,2100,2100,0
|
|
20231124,160000,482778030,2100,2100,2100,2100,0
|
|
20231124,155900,482778030,2100,2100,2100,2100,0
|
|
20231124,155800,482778030,2100,2100,2100,2100,0
|
|
20231124,155700,482778030,2100,2100,2100,2100,6077
|
|
20231124,155600,482778030,2100,2100,2100,2100,0
|
|
20231124,155500,482778030,2100,2100,2100,2100,0
|
|
20231124,155400,482778030,2100,2100,2100,2100,0
|
|
20231124,155300,482778030,2100,2100,2100,2100,0
|
|
20231124,155200,482778030,2100,2100,2100,2100,0
|
|
20231124,155100,482778030,2100,2100,2100,2100,0
|
|
20231124,155000,482778030,2100,2100,2100,2100,0
|
|
20231124,154900,482778030,2100,2100,2100,2100,0
|
|
20231124,154800,482778030,2100,2100,2100,2100,0
|
|
20231124,154700,482778030,2100,2100,2100,2100,0
|
|
20231124,154600,482778030,2100,2100,2100,2100,0
|
|
20231124,154500,482778030,2100,2100,2100,2100,0
|
|
20231124,154400,482778030,2100,2100,2100,2100,0
|
|
20231124,154300,482778030,2100,2100,2100,2100,0
|
|
20231124,154200,482778030,2100,2100,2100,2100,0
|
|
20231124,154100,482778030,2100,2100,2100,2100,0
|
|
20231124,154000,482778030,2100,2100,2100,2100,0
|
|
20231124,153900,482778030,2100,2100,2100,2100,0
|
|
20231124,153800,482778030,2100,2100,2100,2100,0
|
|
20231124,153700,482778030,2100,2100,2100,2100,0
|
|
20231124,153600,482778030,2100,2100,2100,2100,0
|
|
20231124,153500,482778030,2100,2100,2100,2100,0
|
|
20231124,153400,482778030,2100,2100,2100,2100,0
|
|
20231124,153300,482778030,2100,2100,2100,2100,0
|
|
20231124,153200,482778030,2100,2100,2100,2100,0
|
|
20231124,153100,482778030,2100,2100,2100,2100,0
|
|
20231124,153000,482778030,2100,2100,2100,2100,6077
|
|
20231124,152900,470016330,2100,2100,2100,2100,0
|
|
20231124,152800,470016330,2100,2100,2100,2100,0
|
|
20231124,152700,470016330,2100,2100,2100,2100,0
|
|
20231124,152600,470016330,2100,2100,2100,2100,0
|
|
20231124,152500,470016330,2100,2100,2100,2100,0
|
|
20231124,152400,470016330,2100,2100,2100,2100,0
|
|
20231124,152300,470016330,2100,2100,2100,2100,0
|
|
20231124,152200,470016330,2100,2100,2100,2100,0
|
|
20231124,152100,470016330,2100,2100,2100,2100,0
|
|
20231124,152000,470016330,2100,2100,2100,2100,0
|
|
20231124,151900,470016330,2100,2100,2100,2100,100
|
|
20231124,151800,469806330,2100,2105,2105,2100,21
|
|
20231124,151700,469762130,2105,2105,2105,2105,109
|
|
20231124,151600,469532685,2105,2105,2105,2105,2091
|
|
20231124,151500,465131130,2105,2105,2105,2105,3510
|
|
20231124,151400,457742580,2110,2105,2110,2105,310
|
|
20231124,151300,457089980,2105,2105,2105,2105,100
|
|
20231124,151200,456879480,2105,2105,2105,2105,0
|
|
20231124,151100,456879480,2105,2105,2105,2105,1
|
|
20231124,151000,456877375,2110,2110,2110,2110,205
|
|
20231124,150900,456444825,2110,2110,2110,2110,545
|
|
20231124,150800,455294875,2105,2105,2105,2105,0
|
|
20231124,150700,455294875,2105,2105,2105,2105,96
|
|
20231124,150600,455092795,2105,2105,2105,2105,0
|
|
20231124,150500,455092795,2105,2105,2105,2105,0
|
|
20231124,150400,455092795,2105,2110,2110,2105,299
|
|
20231124,150300,454462405,2105,2105,2105,2105,2139
|
|
20231124,150200,449959810,2105,2105,2105,2105,9
|
|
20231124,150100,449940865,2105,2105,2105,2105,0
|
|
20231124,150000,449940865,2105,2105,2105,2105,2000
|
|
20231124,145900,445730865,2100,2100,2100,2100,47
|
|
20231124,145800,445632165,2105,2105,2105,2105,153
|
|
20231124,145700,445310100,2105,2105,2105,2105,1
|
|
20231124,145600,445307995,2105,2105,2105,2105,1
|
|
20231124,145500,445305890,2105,2105,2110,2105,2627
|
|
20231124,145400,439766050,2110,2110,2110,2110,1000
|
|
20231124,145300,437656050,2105,2100,2105,2100,3295
|
|
20231124,145200,430735075,2105,2105,2105,2105,1647
|
|
20231124,145100,427268140,2105,2105,2105,2105,877
|
|
20231124,145000,425422055,2105,2105,2105,2105,23
|
|
20231124,144900,425373640,2110,2110,2110,2110,0
|
|
20231124,144800,425373640,2110,2110,2110,2110,1
|
|
20231124,144700,425371530,2110,2110,2110,2110,200
|
|
20231124,144600,424949530,2105,2105,2105,2105,148
|
|
20231124,144500,424637990,2105,2105,2105,2105,66
|
|
20231124,144400,424499060,2105,2100,2105,2100,500
|
|
20231124,144300,423447560,2105,2105,2105,2105,223
|
|
20231124,144200,422978145,2105,2105,2105,2105,100
|
|
20231124,144100,422767645,2105,2105,2105,2105,700
|
|
20231124,144000,421294145,2110,2110,2110,2110,0
|
|
20231124,143900,421294145,2110,2110,2110,2110,90
|
|
20231124,143800,421104245,2110,2105,2110,2105,103
|
|
20231124,143700,420886920,2105,2100,2105,2100,16053
|
|
20231124,143600,387168610,2100,2100,2100,2100,0
|
|
20231124,143500,387168610,2100,2100,2100,2100,7
|
|
20231124,143400,387153910,2100,2100,2100,2100,3151
|
|
20231124,143300,380536810,2100,2100,2100,2100,0
|
|
20231124,143200,380536810,2100,2100,2100,2100,200
|
|
20231124,143100,380116810,2105,2105,2105,2105,1000
|
|
20231124,143000,378011810,2105,2105,2105,2105,0
|
|
20231124,142900,378011810,2105,2105,2105,2105,66
|
|
20231124,142800,377872880,2105,2105,2105,2105,0
|
|
20231124,142700,377872880,2105,2105,2105,2105,0
|
|
20231124,142600,377872880,2105,2105,2105,2105,0
|
|
20231124,142500,377872880,2105,2105,2105,2105,0
|
|
20231124,142400,377872880,2105,2105,2105,2105,0
|
|
20231124,142300,377872880,2105,2105,2105,2105,246
|
|
20231124,142200,377355050,2105,2105,2105,2105,1554
|
|
20231124,142100,374083880,2105,2105,2105,2105,66
|
|
20231124,142000,373944950,2100,2100,2100,2100,0
|
|
20231124,141900,373944950,2100,2100,2100,2100,0
|
|
20231124,141800,373944950,2100,2100,2100,2100,18569
|
|
20231124,141700,334950050,2100,2100,2100,2100,0
|
|
20231124,141600,334950050,2100,2100,2100,2100,0
|
|
20231124,141500,334950050,2100,2100,2100,2100,0
|
|
20231124,141400,334950050,2100,2100,2100,2100,0
|
|
20231124,141300,334950050,2100,2100,2100,2100,66
|
|
20231124,141200,334811450,2095,2095,2095,2095,0
|
|
20231124,141100,334811450,2095,2095,2095,2095,0
|
|
20231124,141000,334811450,2095,2095,2095,2095,0
|
|
20231124,140900,334811450,2095,2095,2095,2095,524
|
|
20231124,140800,333713670,2100,2100,2100,2100,0
|
|
20231124,140700,333713670,2100,2100,2100,2100,69
|
|
20231124,140600,333568770,2100,2100,2100,2100,21
|
|
20231124,140500,333524670,2100,2100,2100,2100,66
|
|
20231124,140400,333386070,2100,2100,2100,2100,300
|
|
20231124,140300,332756070,2095,2095,2095,2095,0
|
|
20231124,140200,332756070,2095,2095,2095,2095,0
|
|
20231124,140100,332756070,2095,2095,2095,2095,367
|
|
20231124,140000,331987205,2095,2095,2095,2095,300
|
|
20231124,135900,331358705,2100,2100,2100,2100,0
|
|
20231124,135800,331358705,2100,2100,2100,2100,0
|
|
20231124,135700,331358705,2100,2100,2100,2100,66
|
|
20231124,135600,331220105,2100,2100,2100,2100,2
|
|
20231124,135500,331215905,2100,2100,2100,2100,1000
|
|
20231124,135400,329115905,2100,2100,2100,2100,0
|
|
20231124,135300,329115905,2100,2100,2100,2100,0
|
|
20231124,135200,329115905,2100,2100,2100,2100,0
|
|
20231124,135100,329115905,2100,2100,2100,2100,479
|
|
20231124,135000,328110005,2100,2100,2100,2100,2
|
|
20231124,134900,328105805,2100,2100,2100,2100,66
|
|
20231124,134800,327967205,2100,2100,2100,2100,0
|
|
20231124,134700,327967205,2100,2100,2100,2100,0
|
|
20231124,134600,327967205,2100,2100,2100,2100,208
|
|
20231124,134500,327530405,2100,2100,2100,2100,1000
|
|
20231124,134400,325430405,2100,2100,2100,2100,0
|
|
20231124,134300,325430405,2100,2100,2100,2100,1
|
|
20231124,134200,325428305,2100,2100,2100,2100,0
|
|
20231124,134100,325428305,2100,2100,2100,2100,66
|
|
20231124,134000,325289705,2100,2100,2100,2100,47
|
|
20231124,133900,325191005,2100,2100,2100,2100,500
|
|
20231124,133800,324141005,2100,2100,2100,2100,8
|
|
20231124,133700,324124205,2095,2095,2095,2095,500
|
|
20231124,133600,323076705,2095,2095,2095,2095,0
|
|
20231124,133500,323076705,2095,2095,2095,2095,602
|
|
20231124,133400,321815515,2095,2095,2095,2095,0
|
|
20231124,133300,321815515,2095,2095,2095,2095,1
|
|
20231124,133200,321813420,2095,2095,2095,2095,2
|
|
20231124,133100,321809230,2095,2095,2095,2095,50
|
|
20231124,133000,321704480,2095,2095,2095,2095,0
|
|
20231124,132900,321704480,2095,2095,2095,2095,905
|
|
20231124,132800,319808505,2095,2095,2095,2095,0
|
|
20231124,132700,319808505,2095,2095,2095,2095,0
|
|
20231124,132600,319808505,2095,2095,2095,2095,0
|
|
20231124,132500,319808505,2095,2095,2095,2095,0
|
|
20231124,132400,319808505,2095,2095,2095,2095,843
|
|
20231124,132300,318042420,2095,2095,2095,2095,0
|
|
20231124,132200,318042420,2095,2095,2095,2095,0
|
|
20231124,132100,318042420,2095,2095,2095,2095,99
|
|
20231124,132000,317835015,2095,2095,2095,2095,0
|
|
20231124,131900,317835015,2095,2095,2095,2095,0
|
|
20231124,131800,317835015,2095,2095,2100,2095,810
|
|
20231124,131700,316136565,2095,2095,2095,2095,150
|
|
20231124,131600,315822315,2095,2095,2095,2095,1971
|
|
20231124,131500,311693070,2095,2095,2095,2095,0
|
|
20231124,131400,311693070,2095,2095,2095,2095,0
|
|
20231124,131300,311693070,2095,2095,2095,2095,0
|
|
20231124,131200,311693070,2095,2095,2095,2095,0
|
|
20231124,131100,311693070,2095,2095,2095,2095,100
|
|
20231124,131000,311483570,2095,2095,2095,2095,0
|
|
20231124,130900,311483570,2095,2095,2095,2095,1
|
|
20231124,130800,311481475,2090,2090,2090,2090,100
|
|
20231124,130700,311272475,2090,2090,2090,2090,0
|
|
20231124,130600,311272475,2090,2090,2090,2090,2
|
|
20231124,130500,311268295,2090,2090,2090,2090,0
|
|
20231124,130400,311268295,2090,2090,2090,2090,13
|
|
20231124,130300,311241125,2095,2095,2095,2095,0
|
|
20231124,130200,311241125,2095,2095,2095,2095,82
|
|
20231124,130100,311069335,2090,2090,2090,2090,0
|
|
20231124,130000,311069335,2090,2090,2090,2090,0
|
|
20231124,125900,311069335,2090,2090,2090,2090,2003
|
|
20231124,125800,306883065,2090,2090,2090,2090,15
|
|
20231124,125700,306851715,2090,2090,2090,2090,1
|
|
20231124,125600,306849625,2085,2085,2085,2085,0
|
|
20231124,125500,306849625,2085,2085,2085,2085,486
|
|
20231124,125400,305836315,2085,2085,2085,2085,0
|
|
20231124,125300,305836315,2085,2085,2085,2085,1500
|
|
20231124,125200,302708815,2085,2085,2085,2085,0
|
|
20231124,125100,302708815,2085,2085,2085,2085,0
|
|
20231124,125000,302708815,2085,2085,2085,2085,0
|
|
20231124,124900,302708815,2085,2085,2085,2085,0
|
|
20231124,124800,302708815,2085,2090,2090,2085,3000
|
|
20231124,124700,296453510,2090,2090,2090,2090,0
|
|
20231124,124600,296453510,2090,2090,2090,2090,29
|
|
20231124,124500,296392900,2090,2090,2090,2090,1000
|
|
20231124,124400,294302900,2095,2095,2095,2095,357
|
|
20231124,124300,293554985,2090,2095,2095,2090,451
|
|
20231124,124200,292610145,2095,2095,2095,2095,0
|
|
20231124,124100,292610145,2095,2095,2095,2095,0
|
|
20231124,124000,292610145,2095,2090,2095,2090,5
|
|
20231124,123900,292599685,2090,2090,2090,2090,0
|
|
20231124,123800,292599685,2090,2090,2090,2090,0
|
|
20231124,123700,292599685,2090,2090,2090,2090,20
|
|
20231124,123600,292557885,2090,2090,2090,2090,0
|
|
20231124,123500,292557885,2090,2090,2090,2090,0
|
|
20231124,123400,292557885,2090,2090,2090,2090,0
|
|
20231124,123300,292557885,2090,2090,2090,2090,158
|
|
20231124,123200,292227665,2090,2090,2090,2090,0
|
|
20231124,123100,292227665,2090,2090,2090,2090,100
|
|
20231124,123000,292018665,2090,2090,2090,2090,0
|
|
20231124,122900,292018665,2090,2090,2090,2090,39
|
|
20231124,122800,291937155,2090,2090,2090,2090,31
|
|
20231124,122700,291872365,2090,2090,2090,2090,20
|
|
20231124,122600,291830565,2085,2085,2085,2085,330
|
|
20231124,122500,291142515,2090,2090,2090,2090,0
|
|
20231124,122400,291142515,2090,2090,2090,2090,20
|
|
20231124,122300,291100715,2090,2090,2090,2090,454
|
|
20231124,122200,290151855,2090,2090,2090,2090,546
|
|
20231124,122100,289010715,2090,2090,2090,2090,70
|
|
20231124,122000,288864415,2090,2090,2090,2090,0
|
|
20231124,121900,288864415,2090,2090,2090,2090,930
|
|
20231124,121800,286920715,2090,2090,2090,2090,400
|
|
20231124,121700,286084715,2090,2090,2090,2090,0
|
|
20231124,121600,286084715,2090,2090,2090,2090,0
|
|
20231124,121500,286084715,2090,2090,2090,2090,0
|
|
20231124,121400,286084715,2090,2090,2090,2090,0
|
|
20231124,121300,286084715,2090,2090,2090,2090,70
|
|
20231124,121200,285938415,2090,2090,2090,2090,0
|
|
20231124,121100,285938415,2090,2090,2090,2090,0
|
|
20231124,121000,285938415,2090,2090,2090,2090,1902
|
|
20231124,120900,281963235,2090,2090,2090,2090,0
|
|
20231124,120800,281963235,2090,2090,2090,2090,0
|
|
20231124,120700,281963235,2090,2090,2090,2090,523
|
|
20231124,120600,280870165,2090,2090,2090,2090,9
|
|
20231124,120500,280851355,2095,2095,2095,2095,0
|
|
20231124,120400,280851355,2095,2095,2095,2095,0
|
|
20231124,120300,280851355,2095,2095,2095,2095,500
|
|
20231124,120200,279803855,2095,2095,2095,2095,0
|
|
20231124,120100,279803855,2095,2095,2095,2095,0
|
|
20231124,120000,279803855,2095,2095,2095,2095,0
|
|
20231124,115900,279803855,2095,2095,2095,2095,0
|
|
20231124,115800,279803855,2095,2095,2095,2095,61
|
|
20231124,115700,279676060,2095,2095,2095,2095,177
|
|
20231124,115600,279305245,2100,2100,2100,2100,0
|
|
20231124,115500,279305245,2100,2100,2100,2100,0
|
|
20231124,115400,279305245,2100,2100,2100,2100,0
|
|
20231124,115300,279305245,2100,2100,2100,2100,0
|
|
20231124,115200,279305245,2100,2100,2100,2100,0
|
|
20231124,115100,279305245,2100,2100,2100,2100,0
|
|
20231124,115000,279305245,2100,2100,2100,2100,0
|
|
20231124,114900,279305245,2100,2100,2100,2100,1
|
|
20231124,114800,279303145,2095,2095,2095,2095,0
|
|
20231124,114700,279303145,2095,2095,2095,2095,0
|
|
20231124,114600,279303145,2095,2095,2095,2095,0
|
|
20231124,114500,279303145,2095,2095,2095,2095,0
|
|
20231124,114400,279303145,2095,2095,2095,2095,0
|
|
20231124,114300,279303145,2095,2095,2095,2095,0
|
|
20231124,114200,279303145,2095,2095,2095,2095,0
|
|
20231124,114100,279303145,2095,2095,2095,2095,0
|
|
20231124,114000,279303145,2095,2095,2095,2095,0
|
|
20231124,113900,279303145,2095,2095,2095,2095,0
|
|
20231124,113800,279303145,2095,2095,2095,2095,0
|
|
20231124,113700,279303145,2095,2095,2095,2095,0
|
|
20231124,113600,279303145,2095,2095,2095,2095,570
|
|
20231124,113500,278108995,2095,2095,2095,2095,100
|
|
20231124,113400,277899495,2080,2080,2080,2080,0
|
|
20231124,113300,277899495,2080,2080,2080,2080,0
|
|
20231124,113200,277899495,2080,2085,2085,2080,11069
|
|
20231124,113100,254846530,2090,2090,2090,2090,0
|
|
20231124,113000,254846530,2090,2090,2090,2090,500
|
|
20231124,112900,253801530,2090,2090,2090,2090,0
|
|
20231124,112800,253801530,2090,2090,2090,2090,0
|
|
20231124,112700,253801530,2090,2090,2090,2090,536
|
|
20231124,112600,252681290,2085,2090,2090,2085,948
|
|
20231124,112500,250702210,2085,2095,2095,2085,2
|
|
20231124,112400,250698030,2090,2090,2090,2090,0
|
|
20231124,112300,250698030,2090,2090,2090,2090,0
|
|
20231124,112200,250698030,2090,2090,2090,2090,0
|
|
20231124,112100,250698030,2090,2090,2090,2090,3000
|
|
20231124,112000,244428030,2095,2095,2095,2095,500
|
|
20231124,111900,243380530,2090,2090,2090,2090,726
|
|
20231124,111800,241863190,2095,2095,2095,2095,1
|
|
20231124,111700,241861095,2090,2090,2090,2090,48
|
|
20231124,111600,241760775,2090,2090,2090,2090,637
|
|
20231124,111500,240429445,2090,2090,2090,2090,0
|
|
20231124,111400,240429445,2090,2090,2090,2090,0
|
|
20231124,111300,240429445,2090,2090,2090,2090,805
|
|
20231124,111200,238746995,2090,2090,2095,2090,2152
|
|
20231124,111100,234249310,2095,2095,2095,2095,28
|
|
20231124,111000,234190650,2095,2095,2095,2095,0
|
|
20231124,110900,234190650,2095,2095,2095,2095,0
|
|
20231124,110800,234190650,2095,2095,2095,2095,0
|
|
20231124,110700,234190650,2095,2095,2095,2095,29
|
|
20231124,110600,234129895,2095,2095,2095,2095,9830
|
|
20231124,110500,213536045,2095,2095,2095,2095,100
|
|
20231124,110400,213326545,2095,2095,2095,2095,0
|
|
20231124,110300,213326545,2095,2095,2095,2095,41
|
|
20231124,110200,213240650,2095,2095,2095,2095,0
|
|
20231124,110100,213240650,2095,2095,2095,2095,3050
|
|
20231124,110000,206850900,2100,2100,2100,2100,0
|
|
20231124,105900,206850900,2100,2100,2100,2100,0
|
|
20231124,105800,206850900,2100,2100,2100,2100,290
|
|
20231124,105700,206241900,2100,2100,2100,2100,0
|
|
20231124,105600,206241900,2100,2095,2100,2095,37
|
|
20231124,105500,206164360,2100,2100,2100,2100,0
|
|
20231124,105400,206164360,2100,2100,2100,2100,0
|
|
20231124,105300,206164360,2100,2100,2100,2100,0
|
|
20231124,105200,206164360,2100,2100,2100,2100,97
|
|
20231124,105100,205960660,2095,2095,2095,2095,0
|
|
20231124,105000,205960660,2095,2100,2100,2095,315
|
|
20231124,104900,205299210,2095,2095,2095,2095,0
|
|
20231124,104800,205299210,2095,2095,2095,2095,0
|
|
20231124,104700,205299210,2095,2095,2095,2095,5092
|
|
20231124,104600,194631470,2095,2100,2100,2095,102
|
|
20231124,104500,194417285,2100,2100,2100,2100,0
|
|
20231124,104400,194417285,2100,2100,2100,2100,0
|
|
20231124,104300,194417285,2100,2095,2100,2095,827
|
|
20231124,104200,192684710,2100,2100,2100,2100,1
|
|
20231124,104100,192682610,2095,2095,2095,2095,50
|
|
20231124,104000,192577860,2100,2100,2100,2100,0
|
|
20231124,103900,192577860,2100,2100,2100,2100,0
|
|
20231124,103800,192577860,2100,2100,2100,2100,0
|
|
20231124,103700,192577860,2100,2100,2100,2100,105
|
|
20231124,103600,192357360,2100,2100,2100,2100,147
|
|
20231124,103500,192048660,2100,2100,2100,2100,0
|
|
20231124,103400,192048660,2100,2100,2100,2100,0
|
|
20231124,103300,192048660,2100,2100,2100,2100,1382
|
|
20231124,103200,189146460,2105,2100,2105,2100,42
|
|
20231124,103100,189058255,2100,2105,2105,2100,300
|
|
20231124,103000,188427505,2100,2100,2100,2100,12
|
|
20231124,102900,188402305,2105,2100,2105,2100,51
|
|
20231124,102800,188295200,2100,2100,2100,2100,0
|
|
20231124,102700,188295200,2100,2100,2100,2100,402
|
|
20231124,102600,187451000,2100,2100,2100,2100,743
|
|
20231124,102500,185890700,2105,2105,2105,2105,0
|
|
20231124,102400,185890700,2105,2105,2105,2105,10
|
|
20231124,102300,185869650,2100,2100,2100,2100,2364
|
|
20231124,102200,180905250,2100,2100,2100,2100,5
|
|
20231124,102100,180894750,2100,2100,2100,2100,0
|
|
20231124,102000,180894750,2100,2100,2100,2100,8
|
|
20231124,101900,180877950,2100,2100,2100,2100,0
|
|
20231124,101800,180877950,2100,2100,2100,2100,0
|
|
20231124,101700,180877950,2100,2100,2100,2100,302
|
|
20231124,101600,180243750,2105,2105,2105,2105,0
|
|
20231124,101500,180243750,2105,2105,2105,2105,1389
|
|
20231124,101400,177319905,2105,2100,2105,2100,57
|
|
20231124,101300,177199955,2105,2105,2105,2105,49
|
|
20231124,101200,177096810,2105,2105,2105,2105,0
|
|
20231124,101100,177096810,2105,2100,2105,2100,2122
|
|
20231124,101000,172630150,2105,2105,2105,2105,0
|
|
20231124,100900,172630150,2105,2100,2105,2100,289
|
|
20231124,100800,172022305,2105,2105,2105,2105,147
|
|
20231124,100700,171712870,2110,2110,2110,2110,3301
|
|
20231124,100600,164747760,2110,2110,2110,2110,0
|
|
20231124,100500,164747760,2110,2110,2110,2110,124
|
|
20231124,100400,164486120,2110,2110,2110,2110,0
|
|
20231124,100300,164486120,2110,2110,2110,2110,5092
|
|
20231124,100200,153742000,2110,2110,2110,2110,4851
|
|
20231124,100100,143506390,2095,2095,2095,2095,0
|
|
20231124,100000,143506390,2095,2095,2095,2095,0
|
|
20231124,095900,143506390,2095,2100,2105,2095,3140
|
|
20231124,095800,136911210,2095,2095,2095,2095,0
|
|
20231124,095700,136911210,2095,2095,2095,2095,0
|
|
20231124,095600,136911210,2095,2095,2095,2095,169
|
|
20231124,095500,136557155,2095,2095,2095,2095,1222
|
|
20231124,095400,133997065,2095,2095,2095,2095,1100
|
|
20231124,095300,131692565,2100,2100,2100,2100,128
|
|
20231124,095200,131423765,2100,2100,2100,2100,1000
|
|
20231124,095100,129323765,2100,2100,2100,2100,594
|
|
20231124,095000,128076365,2105,2105,2105,2105,0
|
|
20231124,094900,128076365,2105,2105,2105,2105,0
|
|
20231124,094800,128076365,2105,2105,2105,2105,1000
|
|
20231124,094700,125971365,2100,2100,2100,2100,906
|
|
20231124,094600,124068765,2100,2100,2100,2100,0
|
|
20231124,094500,124068765,2100,2100,2100,2100,0
|
|
20231124,094400,124068765,2100,2100,2100,2100,0
|
|
20231124,094300,124068765,2100,2100,2100,2100,374
|
|
20231124,094200,123283365,2100,2100,2100,2100,0
|
|
20231124,094100,123283365,2100,2100,2100,2100,20
|
|
20231124,094000,123241365,2095,2095,2095,2095,580
|
|
20231124,093900,122026265,2095,2095,2095,2095,0
|
|
20231124,093800,122026265,2095,2100,2100,2095,3052
|
|
20231124,093700,115632065,2100,2105,2105,2100,106
|
|
20231124,093600,115409215,2105,2105,2105,2105,3
|
|
20231124,093500,115402900,2105,2105,2105,2105,185
|
|
20231124,093400,115013475,2105,2110,2110,2105,56
|
|
20231124,093300,114895575,2100,2100,2100,2100,1722
|
|
20231124,093200,111279375,2100,2100,2100,2100,5
|
|
20231124,093100,111268875,2100,2100,2100,2100,269
|
|
20231124,093000,110703975,2095,2100,2100,2095,6
|
|
20231124,092900,110691385,2100,2100,2100,2100,50
|
|
20231124,092800,110586385,2100,2110,2110,2100,201
|
|
20231124,092700,110164275,2100,2100,2100,2100,1287
|
|
20231124,092600,107461575,2095,2095,2095,2095,183
|
|
20231124,092500,107078190,2100,2100,2100,2100,200
|
|
20231124,092400,106658190,2100,2100,2100,2100,1500
|
|
20231124,092300,103508190,2100,2100,2100,2100,72
|
|
20231124,092200,103356990,2095,2095,2095,2095,15
|
|
20231124,092100,103325565,2100,2100,2100,2100,0
|
|
20231124,092000,103325565,2100,2100,2100,2100,71
|
|
20231124,091900,103176465,2100,2100,2100,2100,34
|
|
20231124,091800,103105065,2110,2110,2110,2110,1
|
|
20231124,091700,103102955,2110,2110,2110,2110,9
|
|
20231124,091600,103083965,2095,2095,2095,2095,627
|
|
20231124,091500,101770400,2095,2100,2100,2095,2500
|
|
20231124,091400,96522890,2100,2095,2100,2095,3209
|
|
20231124,091300,89785115,2100,2100,2100,2100,0
|
|
20231124,091200,89785115,2100,2100,2100,2100,1270
|
|
20231124,091100,87118115,2100,2100,2100,2095,6254
|
|
20231124,091000,73999715,2105,2100,2105,2100,1300
|
|
20231124,090900,71263725,2105,2110,2110,2105,306
|
|
20231124,090800,70618095,2110,2095,2110,2095,2514
|
|
20231124,090700,65350500,2085,2085,2085,2085,3100
|
|
20231124,090600,58887000,2085,2090,2090,2085,7693
|
|
20231124,090500,42808635,2090,2090,2090,2090,5
|
|
20231124,090400,42798185,2090,2090,2090,2090,528
|
|
20231124,090300,41694665,2080,2080,2080,2080,2573
|
|
20231124,090200,36342825,2080,2090,2090,2080,1820
|
|
20231124,090100,32557075,2095,2095,2095,2095,0
|
|
20231124,090000,32557075,2095,2080,2095,2080,15652
|