626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192300,2618947395,2420,2420,2420,2420,20624
|
|
20231127,192200,2618947395,2420,2420,2420,2420,0
|
|
20231127,192100,2618947395,2420,2420,2420,2420,0
|
|
20231127,192000,2618947395,2420,2420,2420,2420,0
|
|
20231127,191900,2618947395,2420,2420,2420,2420,0
|
|
20231127,191800,2618947395,2420,2420,2420,2420,0
|
|
20231127,191700,2618947395,2420,2420,2420,2420,0
|
|
20231127,191600,2618947395,2420,2420,2420,2420,0
|
|
20231127,191500,2618947395,2420,2420,2420,2420,0
|
|
20231127,191400,2618947395,2420,2420,2420,2420,0
|
|
20231127,191300,2618947395,2420,2420,2420,2420,0
|
|
20231127,191200,2618947395,2420,2420,2420,2420,0
|
|
20231127,191100,2618947395,2420,2420,2420,2420,0
|
|
20231127,191000,2618947395,2420,2420,2420,2420,0
|
|
20231127,190900,2618947395,2420,2420,2420,2420,0
|
|
20231127,190800,2618947395,2420,2420,2420,2420,0
|
|
20231127,190700,2618947395,2420,2420,2420,2420,0
|
|
20231127,190600,2618947395,2420,2420,2420,2420,0
|
|
20231127,190500,2618947395,2420,2420,2420,2420,0
|
|
20231127,190400,2618947395,2420,2420,2420,2420,0
|
|
20231127,190300,2618947395,2420,2420,2420,2420,0
|
|
20231127,190200,2618947395,2420,2420,2420,2420,0
|
|
20231127,190100,2618947395,2420,2420,2420,2420,0
|
|
20231127,190000,2618947395,2420,2420,2420,2420,0
|
|
20231127,185900,2618947395,2420,2420,2420,2420,0
|
|
20231127,185800,2618947395,2420,2420,2420,2420,0
|
|
20231127,185700,2618947395,2420,2420,2420,2420,0
|
|
20231127,185600,2618947395,2420,2420,2420,2420,0
|
|
20231127,185500,2618947395,2420,2420,2420,2420,0
|
|
20231127,185400,2618947395,2420,2420,2420,2420,0
|
|
20231127,185300,2618947395,2420,2420,2420,2420,20624
|
|
20231127,185200,2618947395,2420,2420,2420,2420,0
|
|
20231127,185100,2618947395,2420,2420,2420,2420,0
|
|
20231127,185000,2618947395,2420,2420,2420,2420,0
|
|
20231127,184900,2618947395,2420,2420,2420,2420,0
|
|
20231127,184800,2618947395,2420,2420,2420,2420,0
|
|
20231127,184700,2618947395,2420,2420,2420,2420,0
|
|
20231127,184600,2618947395,2420,2420,2420,2420,0
|
|
20231127,184500,2618947395,2420,2420,2420,2420,0
|
|
20231127,184400,2618947395,2420,2420,2420,2420,0
|
|
20231127,184300,2618947395,2420,2420,2420,2420,0
|
|
20231127,184200,2618947395,2420,2420,2420,2420,0
|
|
20231127,184100,2618947395,2420,2420,2420,2420,0
|
|
20231127,184000,2618947395,2420,2420,2420,2420,0
|
|
20231127,183900,2618947395,2420,2420,2420,2420,0
|
|
20231127,183800,2618947395,2420,2420,2420,2420,0
|
|
20231127,183700,2618947395,2420,2420,2420,2420,0
|
|
20231127,183600,2618947395,2420,2420,2420,2420,0
|
|
20231127,183500,2618947395,2420,2420,2420,2420,0
|
|
20231127,183400,2618947395,2420,2420,2420,2420,0
|
|
20231127,183300,2618947395,2420,2420,2420,2420,0
|
|
20231127,183200,2618947395,2420,2420,2420,2420,0
|
|
20231127,183100,2618947395,2420,2420,2420,2420,0
|
|
20231127,183000,2618947395,2420,2420,2420,2420,0
|
|
20231127,182900,2618947395,2420,2420,2420,2420,0
|
|
20231127,182800,2618947395,2420,2420,2420,2420,0
|
|
20231127,182700,2618947395,2420,2420,2420,2420,0
|
|
20231127,182600,2618947395,2420,2420,2420,2420,0
|
|
20231127,182500,2618947395,2420,2420,2420,2420,0
|
|
20231127,182400,2618947395,2420,2420,2420,2420,0
|
|
20231127,182300,2618947395,2420,2420,2420,2420,20624
|
|
20231127,182200,2618947395,2420,2420,2420,2420,0
|
|
20231127,182100,2618947395,2420,2420,2420,2420,0
|
|
20231127,182000,2618947395,2420,2420,2420,2420,0
|
|
20231127,181900,2618947395,2420,2420,2420,2420,0
|
|
20231127,181800,2618947395,2420,2420,2420,2420,0
|
|
20231127,181700,2618947395,2420,2420,2420,2420,0
|
|
20231127,181600,2618947395,2420,2420,2420,2420,0
|
|
20231127,181500,2618947395,2420,2420,2420,2420,0
|
|
20231127,181400,2618947395,2420,2420,2420,2420,0
|
|
20231127,181300,2618947395,2420,2420,2420,2420,0
|
|
20231127,181200,2618947395,2420,2420,2420,2420,0
|
|
20231127,181100,2618947395,2420,2420,2420,2420,0
|
|
20231127,181000,2618947395,2420,2420,2420,2420,0
|
|
20231127,180900,2618947395,2420,2420,2420,2420,0
|
|
20231127,180800,2618947395,2420,2420,2420,2420,0
|
|
20231127,180700,2618947395,2420,2420,2420,2420,0
|
|
20231127,180600,2618947395,2420,2420,2420,2420,0
|
|
20231127,180500,2618947395,2420,2420,2420,2420,0
|
|
20231127,180400,2618947395,2420,2420,2420,2420,0
|
|
20231127,180300,2618947395,2420,2420,2420,2420,0
|
|
20231127,180200,2618947395,2420,2420,2420,2420,0
|
|
20231127,180100,2618947395,2420,2420,2420,2420,0
|
|
20231127,180000,2618947395,2420,2420,2420,2420,0
|
|
20231127,175900,2618947395,2420,2420,2420,2420,0
|
|
20231127,175800,2618947395,2420,2420,2420,2420,0
|
|
20231127,175700,2618947395,2420,2420,2420,2420,0
|
|
20231127,175600,2618947395,2420,2420,2420,2420,0
|
|
20231127,175500,2618947395,2420,2420,2420,2420,0
|
|
20231127,175400,2618947395,2420,2420,2420,2420,0
|
|
20231127,175300,2618947395,2420,2420,2420,2420,20624
|
|
20231127,175200,2618947395,2420,2420,2420,2420,0
|
|
20231127,175100,2618947395,2420,2420,2420,2420,0
|
|
20231127,175000,2618947395,2420,2420,2420,2420,0
|
|
20231127,174900,2618947395,2420,2420,2420,2420,0
|
|
20231127,174800,2618947395,2420,2420,2420,2420,0
|
|
20231127,174700,2618947395,2420,2420,2420,2420,0
|
|
20231127,174600,2618947395,2420,2420,2420,2420,0
|
|
20231127,174500,2618947395,2420,2420,2420,2420,0
|
|
20231127,174400,2618947395,2420,2420,2420,2420,0
|
|
20231127,174300,2618947395,2420,2420,2420,2420,0
|
|
20231127,174200,2618947395,2420,2420,2420,2420,0
|
|
20231127,174100,2618947395,2420,2420,2420,2420,0
|
|
20231127,174000,2618947395,2420,2420,2420,2420,0
|
|
20231127,173900,2618947395,2420,2420,2420,2420,0
|
|
20231127,173800,2618947395,2420,2420,2420,2420,0
|
|
20231127,173700,2618947395,2420,2420,2420,2420,0
|
|
20231127,173600,2618947395,2420,2420,2420,2420,0
|
|
20231127,173500,2618947395,2420,2420,2420,2420,0
|
|
20231127,173400,2618947395,2420,2420,2420,2420,0
|
|
20231127,173300,2618947395,2420,2420,2420,2420,0
|
|
20231127,173200,2618947395,2420,2420,2420,2420,0
|
|
20231127,173100,2618947395,2420,2420,2420,2420,0
|
|
20231127,173000,2618947395,2420,2420,2420,2420,0
|
|
20231127,172900,2618947395,2420,2420,2420,2420,0
|
|
20231127,172800,2618947395,2420,2420,2420,2420,0
|
|
20231127,172700,2618947395,2420,2420,2420,2420,0
|
|
20231127,172600,2618947395,2420,2420,2420,2420,0
|
|
20231127,172500,2618947395,2420,2420,2420,2420,0
|
|
20231127,172400,2618947395,2420,2420,2420,2420,0
|
|
20231127,172300,2618947395,2420,2420,2420,2420,20624
|
|
20231127,172200,2618947395,2420,2420,2420,2420,0
|
|
20231127,172100,2618947395,2420,2420,2420,2420,0
|
|
20231127,172000,2618947395,2420,2420,2420,2420,0
|
|
20231127,171900,2618947395,2420,2420,2420,2420,0
|
|
20231127,171800,2618947395,2420,2420,2420,2420,0
|
|
20231127,171700,2618947395,2420,2420,2420,2420,0
|
|
20231127,171600,2618947395,2420,2420,2420,2420,0
|
|
20231127,171500,2618947395,2420,2420,2420,2420,0
|
|
20231127,171400,2618947395,2420,2420,2420,2420,0
|
|
20231127,171300,2618947395,2420,2420,2420,2420,0
|
|
20231127,171200,2618947395,2420,2420,2420,2420,0
|
|
20231127,171100,2618947395,2420,2420,2420,2420,0
|
|
20231127,171000,2618947395,2420,2420,2420,2420,0
|
|
20231127,170900,2618947395,2420,2420,2420,2420,0
|
|
20231127,170800,2618947395,2420,2420,2420,2420,0
|
|
20231127,170700,2618947395,2420,2420,2420,2420,0
|
|
20231127,170600,2618947395,2420,2420,2420,2420,0
|
|
20231127,170500,2618947395,2420,2420,2420,2420,0
|
|
20231127,170400,2618947395,2420,2420,2420,2420,0
|
|
20231127,170300,2618947395,2420,2420,2420,2420,0
|
|
20231127,170200,2618947395,2420,2420,2420,2420,0
|
|
20231127,170100,2618947395,2420,2420,2420,2420,0
|
|
20231127,170000,2618947395,2420,2420,2420,2420,0
|
|
20231127,165900,2618947395,2420,2420,2420,2420,0
|
|
20231127,165800,2618947395,2420,2420,2420,2420,0
|
|
20231127,165700,2618947395,2420,2420,2420,2420,0
|
|
20231127,165600,2618947395,2420,2420,2420,2420,0
|
|
20231127,165500,2618947395,2420,2420,2420,2420,0
|
|
20231127,165400,2618947395,2420,2420,2420,2420,0
|
|
20231127,165300,2618947395,2420,2420,2420,2420,20624
|
|
20231127,165200,2618947395,2420,2420,2420,2420,0
|
|
20231127,165100,2618947395,2420,2420,2420,2420,0
|
|
20231127,165000,2618947395,2420,2420,2420,2420,0
|
|
20231127,164900,2618947395,2420,2420,2420,2420,0
|
|
20231127,164800,2618947395,2420,2420,2420,2420,0
|
|
20231127,164700,2618947395,2420,2420,2420,2420,0
|
|
20231127,164600,2618947395,2420,2420,2420,2420,0
|
|
20231127,164500,2618947395,2420,2420,2420,2420,0
|
|
20231127,164400,2618947395,2420,2420,2420,2420,0
|
|
20231127,164300,2618947395,2420,2420,2420,2420,0
|
|
20231127,164200,2618947395,2420,2420,2420,2420,0
|
|
20231127,164100,2618947395,2420,2420,2420,2420,0
|
|
20231127,164000,2618947395,2420,2420,2420,2420,0
|
|
20231127,163900,2618947395,2420,2420,2420,2420,0
|
|
20231127,163800,2618947395,2420,2420,2420,2420,0
|
|
20231127,163700,2618947395,2420,2420,2420,2420,0
|
|
20231127,163600,2618947395,2420,2420,2420,2420,0
|
|
20231127,163500,2618947395,2420,2420,2420,2420,0
|
|
20231127,163400,2618947395,2420,2420,2420,2420,0
|
|
20231127,163300,2618947395,2420,2420,2420,2420,0
|
|
20231127,163200,2618947395,2420,2420,2420,2420,0
|
|
20231127,163100,2618947395,2420,2420,2420,2420,0
|
|
20231127,163000,2618947395,2420,2420,2420,2420,0
|
|
20231127,162900,2618947395,2420,2420,2420,2420,0
|
|
20231127,162800,2618947395,2420,2420,2420,2420,0
|
|
20231127,162700,2618947395,2420,2420,2420,2420,0
|
|
20231127,162600,2618947395,2420,2420,2420,2420,0
|
|
20231127,162500,2618947395,2420,2420,2420,2420,0
|
|
20231127,162400,2618947395,2420,2420,2420,2420,0
|
|
20231127,162300,2618947395,2420,2420,2420,2420,20624
|
|
20231127,162200,2618947395,2420,2420,2420,2420,0
|
|
20231127,162100,2618947395,2420,2420,2420,2420,0
|
|
20231127,162000,2618947395,2420,2420,2420,2420,0
|
|
20231127,161900,2618947395,2420,2420,2420,2420,0
|
|
20231127,161800,2618947395,2420,2420,2420,2420,0
|
|
20231127,161700,2618947395,2420,2420,2420,2420,0
|
|
20231127,161600,2618947395,2420,2420,2420,2420,0
|
|
20231127,161500,2618947395,2420,2420,2420,2420,0
|
|
20231127,161400,2618947395,2420,2420,2420,2420,0
|
|
20231127,161300,2618947395,2420,2420,2420,2420,0
|
|
20231127,161200,2618947395,2420,2420,2420,2420,0
|
|
20231127,161100,2618947395,2420,2420,2420,2420,0
|
|
20231127,161000,2618947395,2420,2420,2420,2420,0
|
|
20231127,160900,2618947395,2420,2420,2420,2420,0
|
|
20231127,160800,2618947395,2420,2420,2420,2420,0
|
|
20231127,160700,2618947395,2420,2420,2420,2420,0
|
|
20231127,160600,2618947395,2420,2420,2420,2420,0
|
|
20231127,160500,2618947395,2420,2420,2420,2420,0
|
|
20231127,160400,2618947395,2420,2420,2420,2420,0
|
|
20231127,160300,2618947395,2420,2420,2420,2420,0
|
|
20231127,160200,2618947395,2420,2420,2420,2420,0
|
|
20231127,160100,2618947395,2420,2420,2420,2420,0
|
|
20231127,160000,2618947395,2420,2420,2420,2420,0
|
|
20231127,155900,2618947395,2420,2420,2420,2420,0
|
|
20231127,155800,2618947395,2420,2420,2420,2420,0
|
|
20231127,155700,2618947395,2420,2420,2420,2420,0
|
|
20231127,155600,2618947395,2420,2420,2420,2420,0
|
|
20231127,155500,2618947395,2420,2420,2420,2420,0
|
|
20231127,155400,2618947395,2420,2420,2420,2420,0
|
|
20231127,155300,2618947395,2420,2420,2420,2420,20624
|
|
20231127,155200,2618947395,2420,2420,2420,2420,0
|
|
20231127,155100,2618947395,2420,2420,2420,2420,0
|
|
20231127,155000,2618947395,2420,2420,2420,2420,0
|
|
20231127,154900,2618947395,2420,2420,2420,2420,0
|
|
20231127,154800,2618947395,2420,2420,2420,2420,0
|
|
20231127,154700,2618947395,2420,2420,2420,2420,0
|
|
20231127,154600,2618947395,2420,2420,2420,2420,0
|
|
20231127,154500,2618947395,2420,2420,2420,2420,0
|
|
20231127,154400,2618947395,2420,2420,2420,2420,0
|
|
20231127,154300,2618947395,2420,2420,2420,2420,0
|
|
20231127,154200,2618947395,2420,2420,2420,2420,0
|
|
20231127,154100,2618947395,2420,2420,2420,2420,0
|
|
20231127,154000,2618947395,2420,2420,2420,2420,0
|
|
20231127,153900,2618947395,2420,2420,2420,2420,0
|
|
20231127,153800,2618947395,2420,2420,2420,2420,0
|
|
20231127,153700,2618947395,2420,2420,2420,2420,0
|
|
20231127,153600,2618947395,2420,2420,2420,2420,0
|
|
20231127,153500,2618947395,2420,2420,2420,2420,0
|
|
20231127,153400,2618947395,2420,2420,2420,2420,0
|
|
20231127,153300,2618947395,2420,2420,2420,2420,0
|
|
20231127,153200,2618947395,2420,2420,2420,2420,0
|
|
20231127,153100,2618947395,2420,2420,2420,2420,0
|
|
20231127,153000,2618947395,2420,2420,2420,2420,20624
|
|
20231127,152900,2569037315,2435,2435,2435,2435,0
|
|
20231127,152800,2569037315,2435,2435,2435,2435,0
|
|
20231127,152700,2569037315,2435,2435,2435,2435,0
|
|
20231127,152600,2569037315,2435,2435,2435,2435,0
|
|
20231127,152500,2569037315,2435,2435,2435,2435,0
|
|
20231127,152400,2569037315,2435,2435,2435,2435,0
|
|
20231127,152300,2569037315,2435,2435,2435,2435,0
|
|
20231127,152200,2569037315,2435,2435,2435,2435,0
|
|
20231127,152100,2569037315,2435,2435,2435,2435,0
|
|
20231127,152000,2569037315,2435,2435,2435,2435,0
|
|
20231127,151900,2569037315,2435,2435,2435,2430,354
|
|
20231127,151800,2568175830,2430,2430,2430,2420,5854
|
|
20231127,151700,2553987705,2435,2435,2435,2430,166
|
|
20231127,151600,2553583535,2435,2435,2435,2430,1208
|
|
20231127,151500,2550642305,2435,2430,2435,2430,1970
|
|
20231127,151400,2545855115,2435,2435,2435,2435,435
|
|
20231127,151300,2544795890,2435,2430,2435,2425,1181
|
|
20231127,151200,2541922995,2430,2435,2435,2425,934
|
|
20231127,151100,2539657940,2435,2435,2435,2435,83
|
|
20231127,151000,2539455835,2425,2435,2435,2425,4230
|
|
20231127,150900,2529191910,2435,2435,2435,2435,12
|
|
20231127,150800,2529162690,2435,2430,2435,2425,1099
|
|
20231127,150700,2526491165,2435,2435,2435,2430,106
|
|
20231127,150600,2526233470,2435,2435,2435,2430,3583
|
|
20231127,150500,2517517735,2435,2440,2440,2435,660
|
|
20231127,150400,2515910585,2440,2440,2440,2440,15
|
|
20231127,150300,2515873985,2440,2445,2445,2440,1440
|
|
20231127,150200,2512360365,2445,2445,2445,2440,396
|
|
20231127,150100,2511392380,2445,2445,2445,2440,161
|
|
20231127,150000,2510999435,2445,2445,2450,2440,7821
|
|
20231127,145900,2491862075,2440,2440,2440,2440,1100
|
|
20231127,145800,2489178075,2440,2440,2440,2440,718
|
|
20231127,145700,2487426155,2440,2440,2440,2435,1543
|
|
20231127,145600,2483661735,2445,2445,2445,2440,1796
|
|
20231127,145500,2479279355,2445,2445,2445,2440,1683
|
|
20231127,145400,2475168140,2445,2445,2445,2445,6
|
|
20231127,145300,2475153470,2440,2445,2445,2440,1098
|
|
20231127,145200,2472473920,2445,2435,2445,2435,4186
|
|
20231127,145100,2462261900,2445,2445,2445,2435,7710
|
|
20231127,145000,2443449335,2440,2445,2445,2440,850
|
|
20231127,144900,2441374110,2445,2445,2445,2445,2240
|
|
20231127,144800,2435897310,2445,2450,2450,2440,7185
|
|
20231127,144700,2418327355,2450,2445,2450,2440,12401
|
|
20231127,144600,2388013815,2445,2435,2445,2430,7928
|
|
20231127,144500,2368665110,2435,2435,2440,2425,4216
|
|
20231127,144400,2358393940,2440,2435,2440,2435,1070
|
|
20231127,144300,2355788480,2435,2435,2440,2435,1913
|
|
20231127,144200,2351130320,2425,2430,2435,2425,1660
|
|
20231127,144100,2347099010,2430,2430,2430,2420,657
|
|
20231127,144000,2345505825,2425,2425,2430,2425,2424
|
|
20231127,143900,2339627620,2425,2425,2425,2425,60
|
|
20231127,143800,2339482120,2425,2425,2425,2425,0
|
|
20231127,143700,2339482120,2425,2425,2425,2425,1
|
|
20231127,143600,2339479695,2420,2420,2420,2420,1335
|
|
20231127,143500,2336248995,2425,2430,2430,2425,34
|
|
20231127,143400,2336166430,2430,2430,2430,2430,5
|
|
20231127,143300,2336154280,2430,2430,2430,2430,2
|
|
20231127,143200,2336149420,2430,2430,2430,2430,0
|
|
20231127,143100,2336149420,2430,2420,2430,2415,1225
|
|
20231127,143000,2333184595,2420,2430,2435,2420,2520
|
|
20231127,142900,2327077235,2435,2430,2435,2425,190
|
|
20231127,142800,2326616420,2430,2415,2445,2415,14706
|
|
20231127,142700,2290838150,2415,2420,2420,2415,2936
|
|
20231127,142600,2283747200,2420,2415,2420,2415,106
|
|
20231127,142500,2283491200,2420,2420,2420,2420,0
|
|
20231127,142400,2283491200,2420,2420,2420,2415,71
|
|
20231127,142300,2283319710,2415,2420,2420,2415,547
|
|
20231127,142200,2281998675,2420,2420,2420,2420,103
|
|
20231127,142100,2281749415,2420,2420,2420,2420,201
|
|
20231127,142000,2281262995,2420,2420,2420,2415,941
|
|
20231127,141900,2278986505,2420,2420,2420,2420,371
|
|
20231127,141800,2278088685,2420,2420,2420,2420,1044
|
|
20231127,141700,2275562205,2420,2415,2420,2415,256
|
|
20231127,141600,2274943935,2420,2415,2420,2415,955
|
|
20231127,141500,2272637595,2415,2415,2415,2410,639
|
|
20231127,141400,2271094415,2415,2410,2415,2410,1141
|
|
20231127,141300,2268339400,2415,2415,2415,2410,429
|
|
20231127,141200,2267304265,2415,2415,2415,2415,671
|
|
20231127,141100,2265683800,2415,2415,2415,2415,237
|
|
20231127,141000,2265111445,2415,2415,2415,2410,190
|
|
20231127,140900,2264653495,2415,2415,2415,2415,3
|
|
20231127,140800,2264646250,2410,2415,2415,2410,43
|
|
20231127,140700,2264542410,2415,2415,2415,2410,1444
|
|
20231127,140600,2261060150,2415,2415,2415,2415,0
|
|
20231127,140500,2261060150,2415,2415,2415,2415,52
|
|
20231127,140400,2260934570,2415,2415,2415,2415,0
|
|
20231127,140300,2260934570,2415,2415,2415,2415,233
|
|
20231127,140200,2260371875,2410,2415,2415,2410,1272
|
|
20231127,140100,2257306350,2415,2415,2415,2415,73
|
|
20231127,140000,2257130055,2415,2415,2415,2410,234
|
|
20231127,135900,2256564950,2415,2415,2415,2410,122
|
|
20231127,135800,2256270820,2415,2420,2420,2415,2224
|
|
20231127,135700,2250897355,2420,2420,2420,2415,1368
|
|
20231127,135600,2247593230,2420,2420,2420,2420,2001
|
|
20231127,135500,2242750810,2420,2415,2420,2415,5120
|
|
20231127,135400,2230381390,2415,2415,2415,2415,1
|
|
20231127,135300,2230378975,2410,2410,2410,2410,142
|
|
20231127,135200,2230036755,2410,2410,2410,2405,1023
|
|
20231127,135100,2227571355,2410,2415,2415,2410,30
|
|
20231127,135000,2227499005,2405,2415,2415,2405,8902
|
|
20231127,134900,2206058185,2415,2415,2415,2415,0
|
|
20231127,134800,2206058185,2415,2415,2415,2415,20
|
|
20231127,134700,2206009885,2415,2410,2415,2405,2777
|
|
20231127,134600,2199317690,2410,2405,2410,2405,11
|
|
20231127,134500,2199291185,2405,2410,2410,2405,181
|
|
20231127,134400,2198855630,2410,2410,2410,2410,418
|
|
20231127,134300,2197848250,2410,2410,2410,2410,13
|
|
20231127,134200,2197816920,2410,2410,2410,2410,1
|
|
20231127,134100,2197814510,2405,2405,2410,2405,1323
|
|
20231127,134000,2194632680,2405,2405,2405,2405,1288
|
|
20231127,133900,2191535040,2410,2405,2410,2405,121
|
|
20231127,133800,2191243525,2410,2410,2410,2410,105
|
|
20231127,133700,2190990475,2410,2410,2410,2410,282
|
|
20231127,133600,2190310855,2410,2410,2410,2410,1210
|
|
20231127,133500,2187394755,2415,2410,2415,2410,93
|
|
20231127,133400,2187170265,2415,2415,2415,2415,820
|
|
20231127,133300,2185189965,2415,2410,2415,2410,1466
|
|
20231127,133200,2181651905,2410,2410,2410,2410,0
|
|
20231127,133100,2181651905,2410,2410,2410,2410,1
|
|
20231127,133000,2181649495,2410,2410,2410,2410,889
|
|
20231127,132900,2179507005,2410,2410,2410,2400,1707
|
|
20231127,132800,2175402015,2410,2410,2410,2410,1
|
|
20231127,132700,2175399605,2405,2405,2405,2405,11
|
|
20231127,132600,2175373150,2410,2410,2410,2410,0
|
|
20231127,132500,2175373150,2410,2410,2415,2410,156
|
|
20231127,132400,2174997185,2410,2410,2410,2410,828
|
|
20231127,132300,2173001705,2410,2410,2410,2405,5004
|
|
20231127,132200,2160967060,2410,2415,2415,2405,2678
|
|
20231127,132100,2154517180,2415,2415,2415,2415,795
|
|
20231127,132000,2152597255,2410,2415,2415,2410,3023
|
|
20231127,131900,2145311820,2410,2410,2410,2405,1050
|
|
20231127,131800,2142781445,2405,2405,2405,2405,0
|
|
20231127,131700,2142781445,2405,2410,2410,2405,27
|
|
20231127,131600,2142716380,2410,2410,2410,2410,1
|
|
20231127,131500,2142713970,2405,2405,2410,2405,1208
|
|
20231127,131400,2139807895,2405,2405,2405,2405,1118
|
|
20231127,131300,2137119105,2405,2405,2405,2400,193
|
|
20231127,131200,2136655235,2405,2405,2405,2405,621
|
|
20231127,131100,2135161730,2410,2405,2410,2400,1410
|
|
20231127,131000,2131769625,2405,2405,2410,2400,1967
|
|
20231127,130900,2127039165,2410,2410,2410,2410,0
|
|
20231127,130800,2127039165,2410,2405,2410,2405,556
|
|
20231127,130700,2125701955,2405,2405,2405,2405,23
|
|
20231127,130600,2125646640,2405,2405,2405,2400,1851
|
|
20231127,130500,2121201455,2410,2410,2410,2410,8
|
|
20231127,130400,2121182175,2410,2405,2415,2405,1303
|
|
20231127,130300,2118044420,2415,2415,2415,2410,4806
|
|
20231127,130200,2106443520,2415,2405,2415,2400,7616
|
|
20231127,130100,2088096825,2400,2400,2405,2385,47154
|
|
20231127,130000,1975234260,2400,2410,2410,2400,4837
|
|
20231127,125900,1963625030,2410,2400,2410,2400,2240
|
|
20231127,125800,1958248970,2400,2410,2415,2400,18548
|
|
20231127,125700,1913635370,2410,2410,2410,2410,71
|
|
20231127,125600,1913464260,2410,2410,2410,2410,329
|
|
20231127,125500,1912671370,2410,2410,2410,2410,477
|
|
20231127,125400,1911521800,2410,2410,2415,2410,1534
|
|
20231127,125300,1907824855,2410,2405,2410,2405,1697
|
|
20231127,125200,1903738335,2405,2405,2410,2405,2894
|
|
20231127,125100,1896769825,2410,2405,2410,2405,496
|
|
20231127,125000,1895575965,2410,2410,2410,2405,805
|
|
20231127,124900,1893639425,2405,2410,2410,2405,3711
|
|
20231127,124800,1884708670,2410,2410,2415,2410,87
|
|
20231127,124700,1884498995,2410,2415,2415,2410,225
|
|
20231127,124600,1883956740,2415,2415,2415,2415,1
|
|
20231127,124500,1883954325,2415,2415,2415,2415,501
|
|
20231127,124400,1882744410,2410,2415,2415,2405,4141
|
|
20231127,124300,1872772090,2415,2415,2415,2410,130
|
|
20231127,124200,1872458175,2415,2415,2415,2415,106
|
|
20231127,124100,1872202185,2415,2415,2420,2405,6050
|
|
20231127,124000,1857611815,2420,2415,2420,2410,3155
|
|
20231127,123900,1850001980,2415,2415,2420,2410,3250
|
|
20231127,123800,1842153905,2415,2415,2415,2415,1491
|
|
20231127,123700,1838553140,2410,2415,2415,2410,174
|
|
20231127,123600,1838132965,2415,2415,2415,2415,98
|
|
20231127,123500,1837896295,2415,2405,2415,2405,780
|
|
20231127,123400,1836015185,2405,2415,2415,2405,522
|
|
20231127,123300,1834755745,2415,2410,2415,2405,11870
|
|
20231127,123200,1806205440,2415,2415,2415,2415,84
|
|
20231127,123100,1806002580,2415,2415,2415,2415,0
|
|
20231127,123000,1806002580,2415,2410,2420,2410,10252
|
|
20231127,122900,1781295225,2420,2415,2420,2410,3885
|
|
20231127,122800,1771915625,2415,2420,2420,2415,1895
|
|
20231127,122700,1767339195,2420,2425,2425,2420,1613
|
|
20231127,122600,1763434230,2420,2425,2425,2420,17
|
|
20231127,122500,1763393080,2420,2420,2425,2415,10505
|
|
20231127,122400,1738018535,2425,2425,2425,2425,3
|
|
20231127,122300,1738011260,2425,2425,2425,2415,1200
|
|
20231127,122200,1735107230,2425,2425,2425,2425,27
|
|
20231127,122100,1735041755,2425,2430,2430,2415,1682
|
|
20231127,122000,1730965045,2430,2420,2430,2420,2511
|
|
20231127,121900,1724888415,2425,2425,2430,2425,126
|
|
20231127,121800,1724582835,2425,2425,2425,2425,0
|
|
20231127,121700,1724582835,2425,2425,2425,2425,29
|
|
20231127,121600,1724512510,2425,2420,2425,2420,773
|
|
20231127,121500,1722638035,2425,2420,2425,2420,99
|
|
20231127,121400,1722398450,2425,2420,2425,2420,7904
|
|
20231127,121300,1703270765,2425,2425,2425,2420,19433
|
|
20231127,121200,1656185270,2425,2430,2430,2425,122
|
|
20231127,121100,1655889295,2430,2430,2430,2430,500
|
|
20231127,121000,1654674295,2430,2425,2435,2425,1024
|
|
20231127,120900,1652185975,2430,2430,2430,2430,22
|
|
20231127,120800,1652132515,2425,2430,2430,2425,10
|
|
20231127,120700,1652108245,2430,2430,2430,2430,2020
|
|
20231127,120600,1647199645,2430,2430,2430,2430,31
|
|
20231127,120500,1647124315,2430,2430,2435,2425,10678
|
|
20231127,120400,1621177765,2430,2435,2435,2430,582
|
|
20231127,120300,1619763485,2435,2435,2435,2435,137
|
|
20231127,120200,1619429890,2435,2435,2440,2435,1202
|
|
20231127,120100,1616503015,2435,2435,2435,2435,50
|
|
20231127,120000,1616381265,2435,2435,2435,2435,1511
|
|
20231127,115900,1612701980,2440,2430,2440,2430,5
|
|
20231127,115800,1612689820,2430,2430,2430,2430,0
|
|
20231127,115700,1612689820,2430,2430,2430,2430,1221
|
|
20231127,115600,1609722790,2435,2435,2435,2435,6
|
|
20231127,115500,1609708180,2435,2430,2435,2430,824
|
|
20231127,115400,1607701745,2435,2435,2435,2435,650
|
|
20231127,115300,1606118995,2435,2440,2440,2435,107
|
|
20231127,115200,1605858350,2435,2435,2440,2435,1448
|
|
20231127,115100,1602330465,2435,2435,2435,2430,970
|
|
20231127,115000,1599968615,2430,2435,2435,2430,64
|
|
20231127,114900,1599812780,2435,2430,2435,2430,656
|
|
20231127,114800,1598215620,2435,2430,2435,2430,22
|
|
20231127,114700,1598162155,2435,2435,2435,2435,4027
|
|
20231127,114600,1588356410,2435,2435,2435,2435,2
|
|
20231127,114500,1588351540,2435,2435,2435,2435,790
|
|
20231127,114400,1586427890,2435,2435,2440,2435,158
|
|
20231127,114300,1586043155,2435,2435,2435,2435,365
|
|
20231127,114200,1585154380,2435,2435,2435,2435,394
|
|
20231127,114100,1584194990,2440,2440,2440,2440,343
|
|
20231127,114000,1583358070,2440,2435,2440,2430,1640
|
|
20231127,113900,1579366895,2435,2445,2445,2435,7266
|
|
20231127,113800,1561673675,2440,2440,2440,2440,325
|
|
20231127,113700,1560880675,2435,2440,2445,2435,201
|
|
20231127,113600,1560390730,2450,2445,2450,2435,3146
|
|
20231127,113500,1552704330,2445,2445,2445,2445,70
|
|
20231127,113400,1552533180,2445,2445,2445,2440,1662
|
|
20231127,113300,1548472885,2445,2440,2445,2435,304
|
|
20231127,113200,1547731115,2445,2440,2445,2435,1862
|
|
20231127,113100,1543188375,2445,2445,2445,2445,0
|
|
20231127,113000,1543188375,2445,2445,2445,2445,30
|
|
20231127,112900,1543115025,2445,2440,2445,2435,249
|
|
20231127,112800,1542507700,2445,2435,2445,2435,3
|
|
20231127,112700,1542500385,2445,2445,2445,2440,3
|
|
20231127,112600,1542493055,2440,2440,2440,2440,1253
|
|
20231127,112500,1539435735,2440,2435,2440,2435,253
|
|
20231127,112400,1538818470,2440,2435,2440,2435,7273
|
|
20231127,112300,1521108510,2440,2440,2440,2440,90
|
|
20231127,112200,1520888910,2440,2440,2440,2440,128
|
|
20231127,112100,1520576590,2440,2445,2445,2440,251
|
|
20231127,112000,1519964145,2435,2440,2440,2435,9967
|
|
20231127,111900,1495644845,2445,2445,2445,2445,70
|
|
20231127,111800,1495473695,2440,2440,2440,2440,91
|
|
20231127,111700,1495251655,2445,2445,2445,2445,7
|
|
20231127,111600,1495234540,2440,2440,2445,2440,1300
|
|
20231127,111500,1492062530,2440,2440,2440,2435,1041
|
|
20231127,111400,1489525990,2435,2440,2440,2435,2098
|
|
20231127,111300,1484416775,2445,2440,2445,2435,7700
|
|
20231127,111200,1465631150,2445,2445,2445,2445,3
|
|
20231127,111100,1465623815,2440,2450,2450,2440,250
|
|
20231127,111000,1465012315,2450,2440,2450,2435,644
|
|
20231127,110900,1463441000,2450,2450,2450,2450,0
|
|
20231127,110800,1463441000,2450,2440,2450,2440,12
|
|
20231127,110700,1463411710,2450,2440,2450,2440,717
|
|
20231127,110600,1461662020,2445,2440,2445,2440,5718
|
|
20231127,110500,1447710095,2440,2440,2440,2440,833
|
|
20231127,110400,1445677575,2440,2440,2440,2440,501
|
|
20231127,110300,1444455135,2440,2450,2450,2440,70
|
|
20231127,110200,1444283835,2450,2445,2450,2445,210
|
|
20231127,110100,1443770335,2445,2450,2450,2440,2571
|
|
20231127,110000,1437471605,2450,2450,2450,2450,0
|
|
20231127,105900,1437471605,2450,2440,2450,2440,1470
|
|
20231127,105800,1433884745,2440,2445,2445,2440,176
|
|
20231127,105700,1433455225,2445,2450,2450,2445,712
|
|
20231127,105600,1431712320,2445,2445,2445,2440,2545
|
|
20231127,105500,1425494700,2450,2445,2450,2445,2201
|
|
20231127,105400,1420103100,2445,2445,2445,2445,1
|
|
20231127,105300,1420100655,2445,2445,2445,2445,305
|
|
20231127,105200,1419354930,2445,2445,2445,2445,5135
|
|
20231127,105100,1406799855,2445,2445,2445,2445,530
|
|
20231127,105000,1405504005,2445,2440,2445,2440,1563
|
|
20231127,104900,1401688285,2440,2445,2445,2440,2755
|
|
20231127,104800,1394957310,2450,2455,2455,2450,2351
|
|
20231127,104700,1389196355,2450,2450,2450,2450,1
|
|
20231127,104600,1389193905,2455,2455,2455,2455,164
|
|
20231127,104500,1388791285,2455,2455,2455,2445,4424
|
|
20231127,104400,1377930415,2455,2445,2455,2445,210
|
|
20231127,104300,1377414965,2445,2445,2445,2445,1
|
|
20231127,104200,1377412520,2445,2445,2445,2445,529
|
|
20231127,104100,1376119115,2445,2440,2445,2440,16
|
|
20231127,104000,1376080070,2455,2455,2455,2455,5
|
|
20231127,103900,1376067795,2455,2445,2455,2445,3002
|
|
20231127,103800,1368717895,2440,2440,2440,2440,740
|
|
20231127,103700,1366912295,2450,2445,2450,2440,1122
|
|
20231127,103600,1364174530,2440,2440,2440,2440,104
|
|
20231127,103500,1363920770,2445,2445,2445,2445,50
|
|
20231127,103400,1363798520,2445,2450,2450,2445,1290
|
|
20231127,103300,1360644445,2445,2445,2445,2445,511
|
|
20231127,103200,1359395050,2445,2450,2450,2445,1816
|
|
20231127,103100,1354951350,2455,2450,2460,2445,1248
|
|
20231127,103000,1351888045,2450,2450,2450,2445,307
|
|
20231127,102900,1351137345,2455,2450,2455,2445,25
|
|
20231127,102800,1351076155,2455,2455,2455,2455,0
|
|
20231127,102700,1351076155,2455,2450,2455,2450,45
|
|
20231127,102600,1350965770,2440,2450,2455,2435,11022
|
|
20231127,102500,1324070165,2450,2455,2455,2445,272
|
|
20231127,102400,1323403560,2455,2455,2455,2455,7
|
|
20231127,102300,1323386375,2455,2450,2455,2450,1593
|
|
20231127,102200,1319479295,2445,2450,2450,2445,84
|
|
20231127,102100,1319273515,2450,2455,2455,2450,443
|
|
20231127,102000,1318187415,2455,2445,2455,2445,1781
|
|
20231127,101900,1313827875,2440,2440,2440,2440,2
|
|
20231127,101800,1313822995,2445,2440,2445,2435,582
|
|
20231127,101700,1312404585,2440,2450,2450,2440,368
|
|
20231127,101600,1311504670,2445,2440,2445,2435,8069
|
|
20231127,101500,1291779855,2440,2440,2440,2440,286
|
|
20231127,101400,1291082015,2440,2445,2445,2435,494
|
|
20231127,101300,1289877655,2435,2440,2445,2435,921
|
|
20231127,101200,1287634765,2445,2440,2445,2440,12
|
|
20231127,101100,1287605470,2445,2445,2450,2435,682
|
|
20231127,101000,1285941215,2440,2440,2440,2440,180
|
|
20231127,100900,1285502015,2440,2435,2440,2435,1704
|
|
20231127,100800,1281352770,2435,2440,2445,2435,2082
|
|
20231127,100700,1276281490,2440,2445,2445,2435,119
|
|
20231127,100600,1275991625,2435,2440,2450,2435,16435
|
|
20231127,100500,1235969270,2440,2440,2450,2435,779
|
|
20231127,100400,1234069410,2440,2440,2440,2435,6774
|
|
20231127,100300,1217561730,2440,2445,2445,2440,1675
|
|
20231127,100200,1213468855,2445,2450,2450,2445,78
|
|
20231127,100100,1213277825,2440,2445,2450,2440,25656
|
|
20231127,100000,1150672495,2450,2455,2455,2440,1511
|
|
20231127,095900,1146975040,2450,2440,2450,2440,4096
|
|
20231127,095800,1136965190,2445,2445,2450,2445,1783
|
|
20231127,095700,1132605700,2450,2450,2450,2445,270
|
|
20231127,095600,1131945415,2450,2450,2450,2450,16
|
|
20231127,095500,1131906215,2450,2445,2450,2445,1799
|
|
20231127,095400,1127505550,2440,2460,2460,2440,17835
|
|
20231127,095300,1083879400,2450,2455,2460,2450,1208
|
|
20231127,095200,1080918550,2455,2450,2455,2450,5016
|
|
20231127,095100,1068608980,2450,2455,2460,2450,2945
|
|
20231127,095000,1061389615,2455,2450,2460,2450,132
|
|
20231127,094900,1061065600,2450,2455,2455,2450,452
|
|
20231127,094800,1059957640,2450,2450,2450,2450,3936
|
|
20231127,094700,1050314440,2450,2460,2460,2450,5164
|
|
20231127,094600,1037658735,2465,2460,2465,2455,1727
|
|
20231127,094500,1033415050,2460,2465,2465,2460,799
|
|
20231127,094400,1031447120,2460,2460,2465,2460,4018
|
|
20231127,094300,1021562835,2465,2460,2465,2460,699
|
|
20231127,094200,1019843270,2455,2465,2465,2455,4022
|
|
20231127,094100,1009963475,2465,2460,2465,2460,1034
|
|
20231127,094000,1007417245,2465,2465,2465,2465,1
|
|
20231127,093900,1007414780,2460,2460,2465,2460,764
|
|
20231127,093800,1005531580,2460,2465,2465,2460,373
|
|
20231127,093700,1004613885,2465,2465,2465,2460,266
|
|
20231127,093600,1003958550,2465,2460,2470,2460,1646
|
|
20231127,093500,999909100,2470,2465,2470,2465,540
|
|
20231127,093400,998577800,2470,2455,2470,2455,1618
|
|
20231127,093300,994596615,2460,2465,2470,2455,8491
|
|
20231127,093200,973655850,2465,2460,2470,2460,3417
|
|
20231127,093100,965227115,2460,2465,2470,2460,561
|
|
20231127,093000,963844415,2460,2460,2465,2460,2705
|
|
20231127,092900,957188990,2460,2460,2460,2455,3511
|
|
20231127,092800,948554385,2460,2455,2460,2450,3311
|
|
20231127,092700,940427275,2455,2445,2465,2445,1463
|
|
20231127,092600,936846695,2445,2460,2460,2445,1499
|
|
20231127,092500,933176665,2460,2445,2460,2445,6169
|
|
20231127,092400,918043640,2440,2445,2445,2440,6672
|
|
20231127,092300,901758555,2440,2455,2455,2440,6965
|
|
20231127,092200,884728140,2450,2450,2450,2445,4432
|
|
20231127,092100,873873760,2450,2440,2450,2440,1209
|
|
20231127,092000,870923010,2440,2440,2450,2435,2893
|
|
20231127,091900,863860230,2440,2445,2445,2435,10737
|
|
20231127,091800,837668655,2445,2450,2450,2440,1349
|
|
20231127,091700,834370770,2450,2445,2455,2440,5629
|
|
20231127,091600,820593540,2450,2450,2450,2445,16997
|
|
20231127,091500,778973015,2450,2460,2460,2450,25244
|
|
20231127,091400,717044500,2470,2460,2470,2460,4559
|
|
20231127,091300,705828305,2465,2465,2465,2460,1738
|
|
20231127,091200,701552560,2470,2470,2475,2460,5452
|
|
20231127,091100,688106355,2470,2475,2475,2465,3877
|
|
20231127,091000,678532785,2475,2465,2475,2465,3550
|
|
20231127,090900,669765365,2460,2470,2475,2455,18903
|
|
20231127,090800,623250100,2470,2470,2470,2465,804
|
|
20231127,090700,621266715,2470,2460,2470,2460,5883
|
|
20231127,090600,606764495,2455,2460,2465,2455,8003
|
|
20231127,090500,587098805,2460,2470,2475,2460,25557
|
|
20231127,090400,524190515,2465,2470,2475,2465,5773
|
|
20231127,090300,509942675,2465,2470,2475,2460,20780
|
|
20231127,090200,458714865,2470,2465,2480,2460,15195
|
|
20231127,090100,421212190,2460,2475,2495,2460,64556
|
|
20231127,090000,261555280,2475,2490,2505,2460,103861
|