631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192800,518898075,2575,2575,2575,2575,9672
|
|
20231127,192700,518898075,2575,2575,2575,2575,0
|
|
20231127,192600,518898075,2575,2575,2575,2575,0
|
|
20231127,192500,518898075,2575,2575,2575,2575,0
|
|
20231127,192400,518898075,2575,2575,2575,2575,0
|
|
20231127,192300,518898075,2575,2575,2575,2575,0
|
|
20231127,192200,518898075,2575,2575,2575,2575,0
|
|
20231127,192100,518898075,2575,2575,2575,2575,0
|
|
20231127,192000,518898075,2575,2575,2575,2575,0
|
|
20231127,191900,518898075,2575,2575,2575,2575,0
|
|
20231127,191800,518898075,2575,2575,2575,2575,0
|
|
20231127,191700,518898075,2575,2575,2575,2575,0
|
|
20231127,191600,518898075,2575,2575,2575,2575,0
|
|
20231127,191500,518898075,2575,2575,2575,2575,0
|
|
20231127,191400,518898075,2575,2575,2575,2575,0
|
|
20231127,191300,518898075,2575,2575,2575,2575,0
|
|
20231127,191200,518898075,2575,2575,2575,2575,0
|
|
20231127,191100,518898075,2575,2575,2575,2575,0
|
|
20231127,191000,518898075,2575,2575,2575,2575,0
|
|
20231127,190900,518898075,2575,2575,2575,2575,0
|
|
20231127,190800,518898075,2575,2575,2575,2575,0
|
|
20231127,190700,518898075,2575,2575,2575,2575,0
|
|
20231127,190600,518898075,2575,2575,2575,2575,0
|
|
20231127,190500,518898075,2575,2575,2575,2575,0
|
|
20231127,190400,518898075,2575,2575,2575,2575,0
|
|
20231127,190300,518898075,2575,2575,2575,2575,0
|
|
20231127,190200,518898075,2575,2575,2575,2575,0
|
|
20231127,190100,518898075,2575,2575,2575,2575,0
|
|
20231127,190000,518898075,2575,2575,2575,2575,0
|
|
20231127,185900,518898075,2575,2575,2575,2575,0
|
|
20231127,185800,518898075,2575,2575,2575,2575,9672
|
|
20231127,185700,518898075,2575,2575,2575,2575,0
|
|
20231127,185600,518898075,2575,2575,2575,2575,0
|
|
20231127,185500,518898075,2575,2575,2575,2575,0
|
|
20231127,185400,518898075,2575,2575,2575,2575,0
|
|
20231127,185300,518898075,2575,2575,2575,2575,0
|
|
20231127,185200,518898075,2575,2575,2575,2575,0
|
|
20231127,185100,518898075,2575,2575,2575,2575,0
|
|
20231127,185000,518898075,2575,2575,2575,2575,0
|
|
20231127,184900,518898075,2575,2575,2575,2575,0
|
|
20231127,184800,518898075,2575,2575,2575,2575,0
|
|
20231127,184700,518898075,2575,2575,2575,2575,0
|
|
20231127,184600,518898075,2575,2575,2575,2575,0
|
|
20231127,184500,518898075,2575,2575,2575,2575,0
|
|
20231127,184400,518898075,2575,2575,2575,2575,0
|
|
20231127,184300,518898075,2575,2575,2575,2575,0
|
|
20231127,184200,518898075,2575,2575,2575,2575,0
|
|
20231127,184100,518898075,2575,2575,2575,2575,0
|
|
20231127,184000,518898075,2575,2575,2575,2575,0
|
|
20231127,183900,518898075,2575,2575,2575,2575,0
|
|
20231127,183800,518898075,2575,2575,2575,2575,0
|
|
20231127,183700,518898075,2575,2575,2575,2575,0
|
|
20231127,183600,518898075,2575,2575,2575,2575,0
|
|
20231127,183500,518898075,2575,2575,2575,2575,0
|
|
20231127,183400,518898075,2575,2575,2575,2575,0
|
|
20231127,183300,518898075,2575,2575,2575,2575,0
|
|
20231127,183200,518898075,2575,2575,2575,2575,0
|
|
20231127,183100,518898075,2575,2575,2575,2575,0
|
|
20231127,183000,518898075,2575,2575,2575,2575,0
|
|
20231127,182900,518898075,2575,2575,2575,2575,0
|
|
20231127,182800,518898075,2575,2575,2575,2575,9672
|
|
20231127,182700,518898075,2575,2575,2575,2575,0
|
|
20231127,182600,518898075,2575,2575,2575,2575,0
|
|
20231127,182500,518898075,2575,2575,2575,2575,0
|
|
20231127,182400,518898075,2575,2575,2575,2575,0
|
|
20231127,182300,518898075,2575,2575,2575,2575,0
|
|
20231127,182200,518898075,2575,2575,2575,2575,0
|
|
20231127,182100,518898075,2575,2575,2575,2575,0
|
|
20231127,182000,518898075,2575,2575,2575,2575,0
|
|
20231127,181900,518898075,2575,2575,2575,2575,0
|
|
20231127,181800,518898075,2575,2575,2575,2575,0
|
|
20231127,181700,518898075,2575,2575,2575,2575,0
|
|
20231127,181600,518898075,2575,2575,2575,2575,0
|
|
20231127,181500,518898075,2575,2575,2575,2575,0
|
|
20231127,181400,518898075,2575,2575,2575,2575,0
|
|
20231127,181300,518898075,2575,2575,2575,2575,0
|
|
20231127,181200,518898075,2575,2575,2575,2575,0
|
|
20231127,181100,518898075,2575,2575,2575,2575,0
|
|
20231127,181000,518898075,2575,2575,2575,2575,0
|
|
20231127,180900,518898075,2575,2575,2575,2575,0
|
|
20231127,180800,518898075,2575,2575,2575,2575,0
|
|
20231127,180700,518898075,2575,2575,2575,2575,0
|
|
20231127,180600,518898075,2575,2575,2575,2575,0
|
|
20231127,180500,518898075,2575,2575,2575,2575,0
|
|
20231127,180400,518898075,2575,2575,2575,2575,0
|
|
20231127,180300,518898075,2575,2575,2575,2575,0
|
|
20231127,180200,518898075,2575,2575,2575,2575,0
|
|
20231127,180100,518898075,2575,2575,2575,2575,0
|
|
20231127,180000,518898075,2575,2575,2575,2575,0
|
|
20231127,175900,518898075,2575,2575,2575,2575,0
|
|
20231127,175800,518898075,2575,2575,2575,2575,9672
|
|
20231127,175700,518898075,2575,2575,2575,2575,0
|
|
20231127,175600,518898075,2575,2575,2575,2575,0
|
|
20231127,175500,518898075,2575,2575,2575,2575,0
|
|
20231127,175400,518898075,2575,2575,2575,2575,0
|
|
20231127,175300,518898075,2575,2575,2575,2575,0
|
|
20231127,175200,518898075,2575,2575,2575,2575,0
|
|
20231127,175100,518898075,2575,2575,2575,2575,0
|
|
20231127,175000,518898075,2575,2575,2575,2575,0
|
|
20231127,174900,518898075,2575,2575,2575,2575,0
|
|
20231127,174800,518898075,2575,2575,2575,2575,0
|
|
20231127,174700,518898075,2575,2575,2575,2575,0
|
|
20231127,174600,518898075,2575,2575,2575,2575,0
|
|
20231127,174500,518898075,2575,2575,2575,2575,0
|
|
20231127,174400,518898075,2575,2575,2575,2575,0
|
|
20231127,174300,518898075,2575,2575,2575,2575,0
|
|
20231127,174200,518898075,2575,2575,2575,2575,0
|
|
20231127,174100,518898075,2575,2575,2575,2575,0
|
|
20231127,174000,518898075,2575,2575,2575,2575,0
|
|
20231127,173900,518898075,2575,2575,2575,2575,0
|
|
20231127,173800,518898075,2575,2575,2575,2575,0
|
|
20231127,173700,518898075,2575,2575,2575,2575,0
|
|
20231127,173600,518898075,2575,2575,2575,2575,0
|
|
20231127,173500,518898075,2575,2575,2575,2575,0
|
|
20231127,173400,518898075,2575,2575,2575,2575,0
|
|
20231127,173300,518898075,2575,2575,2575,2575,0
|
|
20231127,173200,518898075,2575,2575,2575,2575,0
|
|
20231127,173100,518898075,2575,2575,2575,2575,0
|
|
20231127,173000,518898075,2575,2575,2575,2575,0
|
|
20231127,172900,518898075,2575,2575,2575,2575,0
|
|
20231127,172800,518898075,2575,2575,2575,2575,9672
|
|
20231127,172700,518898075,2575,2575,2575,2575,0
|
|
20231127,172600,518898075,2575,2575,2575,2575,0
|
|
20231127,172500,518898075,2575,2575,2575,2575,0
|
|
20231127,172400,518898075,2575,2575,2575,2575,0
|
|
20231127,172300,518898075,2575,2575,2575,2575,0
|
|
20231127,172200,518898075,2575,2575,2575,2575,0
|
|
20231127,172100,518898075,2575,2575,2575,2575,0
|
|
20231127,172000,518898075,2575,2575,2575,2575,0
|
|
20231127,171900,518898075,2575,2575,2575,2575,0
|
|
20231127,171800,518898075,2575,2575,2575,2575,0
|
|
20231127,171700,518898075,2575,2575,2575,2575,0
|
|
20231127,171600,518898075,2575,2575,2575,2575,0
|
|
20231127,171500,518898075,2575,2575,2575,2575,0
|
|
20231127,171400,518898075,2575,2575,2575,2575,0
|
|
20231127,171300,518898075,2575,2575,2575,2575,0
|
|
20231127,171200,518898075,2575,2575,2575,2575,0
|
|
20231127,171100,518898075,2575,2575,2575,2575,0
|
|
20231127,171000,518898075,2575,2575,2575,2575,0
|
|
20231127,170900,518898075,2575,2575,2575,2575,0
|
|
20231127,170800,518898075,2575,2575,2575,2575,0
|
|
20231127,170700,518898075,2575,2575,2575,2575,0
|
|
20231127,170600,518898075,2575,2575,2575,2575,0
|
|
20231127,170500,518898075,2575,2575,2575,2575,0
|
|
20231127,170400,518898075,2575,2575,2575,2575,0
|
|
20231127,170300,518898075,2575,2575,2575,2575,0
|
|
20231127,170200,518898075,2575,2575,2575,2575,0
|
|
20231127,170100,518898075,2575,2575,2575,2575,0
|
|
20231127,170000,518898075,2575,2575,2575,2575,0
|
|
20231127,165900,518898075,2575,2575,2575,2575,0
|
|
20231127,165800,518898075,2575,2575,2575,2575,9672
|
|
20231127,165700,518898075,2575,2575,2575,2575,0
|
|
20231127,165600,518898075,2575,2575,2575,2575,0
|
|
20231127,165500,518898075,2575,2575,2575,2575,0
|
|
20231127,165400,518898075,2575,2575,2575,2575,0
|
|
20231127,165300,518898075,2575,2575,2575,2575,0
|
|
20231127,165200,518898075,2575,2575,2575,2575,0
|
|
20231127,165100,518898075,2575,2575,2575,2575,0
|
|
20231127,165000,518898075,2575,2575,2575,2575,0
|
|
20231127,164900,518898075,2575,2575,2575,2575,0
|
|
20231127,164800,518898075,2575,2575,2575,2575,0
|
|
20231127,164700,518898075,2575,2575,2575,2575,0
|
|
20231127,164600,518898075,2575,2575,2575,2575,0
|
|
20231127,164500,518898075,2575,2575,2575,2575,0
|
|
20231127,164400,518898075,2575,2575,2575,2575,0
|
|
20231127,164300,518898075,2575,2575,2575,2575,0
|
|
20231127,164200,518898075,2575,2575,2575,2575,0
|
|
20231127,164100,518898075,2575,2575,2575,2575,0
|
|
20231127,164000,518898075,2575,2575,2575,2575,0
|
|
20231127,163900,518898075,2575,2575,2575,2575,0
|
|
20231127,163800,518898075,2575,2575,2575,2575,0
|
|
20231127,163700,518898075,2575,2575,2575,2575,0
|
|
20231127,163600,518898075,2575,2575,2575,2575,0
|
|
20231127,163500,518898075,2575,2575,2575,2575,0
|
|
20231127,163400,518898075,2575,2575,2575,2575,0
|
|
20231127,163300,518898075,2575,2575,2575,2575,0
|
|
20231127,163200,518898075,2575,2575,2575,2575,0
|
|
20231127,163100,518898075,2575,2575,2575,2575,0
|
|
20231127,163000,518898075,2575,2575,2575,2575,0
|
|
20231127,162900,518898075,2575,2575,2575,2575,0
|
|
20231127,162800,518898075,2575,2575,2575,2575,9672
|
|
20231127,162700,518898075,2575,2575,2575,2575,0
|
|
20231127,162600,518898075,2575,2575,2575,2575,0
|
|
20231127,162500,518898075,2575,2575,2575,2575,0
|
|
20231127,162400,518898075,2575,2575,2575,2575,0
|
|
20231127,162300,518898075,2575,2575,2575,2575,0
|
|
20231127,162200,518898075,2575,2575,2575,2575,0
|
|
20231127,162100,518898075,2575,2575,2575,2575,0
|
|
20231127,162000,518898075,2575,2575,2575,2575,0
|
|
20231127,161900,518898075,2575,2575,2575,2575,0
|
|
20231127,161800,518898075,2575,2575,2575,2575,0
|
|
20231127,161700,518898075,2575,2575,2575,2575,0
|
|
20231127,161600,518898075,2575,2575,2575,2575,0
|
|
20231127,161500,518898075,2575,2575,2575,2575,0
|
|
20231127,161400,518898075,2575,2575,2575,2575,0
|
|
20231127,161300,518898075,2575,2575,2575,2575,0
|
|
20231127,161200,518898075,2575,2575,2575,2575,0
|
|
20231127,161100,518898075,2575,2575,2575,2575,0
|
|
20231127,161000,518898075,2575,2575,2575,2575,0
|
|
20231127,160900,518898075,2575,2575,2575,2575,0
|
|
20231127,160800,518898075,2575,2575,2575,2575,0
|
|
20231127,160700,518898075,2575,2575,2575,2575,0
|
|
20231127,160600,518898075,2575,2575,2575,2575,0
|
|
20231127,160500,518898075,2575,2575,2575,2575,0
|
|
20231127,160400,518898075,2575,2575,2575,2575,0
|
|
20231127,160300,518898075,2575,2575,2575,2575,0
|
|
20231127,160200,518898075,2575,2575,2575,2575,0
|
|
20231127,160100,518898075,2575,2575,2575,2575,0
|
|
20231127,160000,518898075,2575,2575,2575,2575,0
|
|
20231127,155900,518898075,2575,2575,2575,2575,0
|
|
20231127,155800,518898075,2575,2575,2575,2575,9672
|
|
20231127,155700,518898075,2575,2575,2575,2575,0
|
|
20231127,155600,518898075,2575,2575,2575,2575,0
|
|
20231127,155500,518898075,2575,2575,2575,2575,0
|
|
20231127,155400,518898075,2575,2575,2575,2575,0
|
|
20231127,155300,518898075,2575,2575,2575,2575,0
|
|
20231127,155200,518898075,2575,2575,2575,2575,0
|
|
20231127,155100,518898075,2575,2575,2575,2575,0
|
|
20231127,155000,518898075,2575,2575,2575,2575,0
|
|
20231127,154900,518898075,2575,2575,2575,2575,0
|
|
20231127,154800,518898075,2575,2575,2575,2575,0
|
|
20231127,154700,518898075,2575,2575,2575,2575,0
|
|
20231127,154600,518898075,2575,2575,2575,2575,0
|
|
20231127,154500,518898075,2575,2575,2575,2575,0
|
|
20231127,154400,518898075,2575,2575,2575,2575,0
|
|
20231127,154300,518898075,2575,2575,2575,2575,0
|
|
20231127,154200,518898075,2575,2575,2575,2575,0
|
|
20231127,154100,518898075,2575,2575,2575,2575,0
|
|
20231127,154000,518898075,2575,2575,2575,2575,0
|
|
20231127,153900,518898075,2575,2575,2575,2575,0
|
|
20231127,153800,518898075,2575,2575,2575,2575,0
|
|
20231127,153700,518898075,2575,2575,2575,2575,0
|
|
20231127,153600,518898075,2575,2575,2575,2575,0
|
|
20231127,153500,518898075,2575,2575,2575,2575,0
|
|
20231127,153400,518898075,2575,2575,2575,2575,0
|
|
20231127,153300,518898075,2575,2575,2575,2575,0
|
|
20231127,153200,518898075,2575,2575,2575,2575,0
|
|
20231127,153100,518898075,2575,2575,2575,2575,0
|
|
20231127,153000,518898075,2575,2575,2575,2575,9672
|
|
20231127,152900,493992675,2580,2580,2580,2580,0
|
|
20231127,152800,493992675,2580,2580,2580,2580,0
|
|
20231127,152700,493992675,2580,2580,2580,2580,0
|
|
20231127,152600,493992675,2580,2580,2580,2580,0
|
|
20231127,152500,493992675,2580,2580,2580,2580,0
|
|
20231127,152400,493992675,2580,2580,2580,2580,0
|
|
20231127,152300,493992675,2580,2580,2580,2580,0
|
|
20231127,152200,493992675,2580,2580,2580,2580,0
|
|
20231127,152100,493992675,2580,2580,2580,2580,0
|
|
20231127,152000,493992675,2580,2580,2580,2580,0
|
|
20231127,151900,493992675,2580,2580,2580,2580,1029
|
|
20231127,151800,491337855,2580,2575,2580,2575,3170
|
|
20231127,151700,483159260,2580,2580,2580,2580,3433
|
|
20231127,151600,474302120,2580,2580,2580,2580,5
|
|
20231127,151500,474289220,2580,2580,2580,2580,48
|
|
20231127,151400,474165380,2580,2580,2580,2580,0
|
|
20231127,151300,474165380,2580,2580,2580,2580,1201
|
|
20231127,151200,471066800,2580,2580,2580,2580,501
|
|
20231127,151100,469774220,2580,2580,2580,2580,1124
|
|
20231127,151000,466874300,2580,2580,2580,2575,250
|
|
20231127,150900,466229970,2580,2575,2580,2575,320
|
|
20231127,150800,465405370,2575,2575,2575,2575,200
|
|
20231127,150700,464890370,2580,2585,2585,2580,46
|
|
20231127,150600,464771685,2585,2580,2585,2580,521
|
|
20231127,150500,463427410,2575,2575,2575,2575,76
|
|
20231127,150400,463231710,2575,2580,2580,2575,109
|
|
20231127,150300,462950495,2580,2580,2580,2580,0
|
|
20231127,150200,462950495,2580,2580,2580,2580,554
|
|
20231127,150100,461521175,2580,2580,2580,2580,3
|
|
20231127,150000,461513435,2580,2580,2580,2580,0
|
|
20231127,145900,461513435,2580,2580,2580,2580,0
|
|
20231127,145800,461513435,2580,2580,2580,2580,1
|
|
20231127,145700,461510855,2575,2580,2580,2575,70
|
|
20231127,145600,461330505,2575,2575,2575,2575,0
|
|
20231127,145500,461330505,2575,2575,2575,2575,83
|
|
20231127,145400,461116780,2575,2580,2585,2575,1558
|
|
20231127,145300,457097135,2580,2580,2580,2580,0
|
|
20231127,145200,457097135,2580,2580,2580,2580,0
|
|
20231127,145100,457097135,2580,2585,2585,2580,181
|
|
20231127,145000,456630150,2590,2590,2590,2590,0
|
|
20231127,144900,456630150,2590,2590,2590,2590,2
|
|
20231127,144800,456624970,2590,2590,2590,2590,0
|
|
20231127,144700,456624970,2590,2590,2590,2590,0
|
|
20231127,144600,456624970,2590,2590,2590,2590,0
|
|
20231127,144500,456624970,2590,2590,2590,2590,0
|
|
20231127,144400,456624970,2590,2585,2590,2585,502
|
|
20231127,144300,455326705,2585,2585,2585,2585,0
|
|
20231127,144200,455326705,2585,2585,2585,2585,0
|
|
20231127,144100,455326705,2585,2585,2585,2585,0
|
|
20231127,144000,455326705,2585,2585,2585,2585,0
|
|
20231127,143900,455326705,2585,2585,2585,2585,0
|
|
20231127,143800,455326705,2585,2585,2585,2585,0
|
|
20231127,143700,455326705,2585,2585,2585,2585,0
|
|
20231127,143600,455326705,2585,2585,2585,2585,0
|
|
20231127,143500,455326705,2585,2575,2585,2575,104
|
|
20231127,143400,455058305,2585,2585,2585,2585,200
|
|
20231127,143300,454541305,2585,2585,2585,2585,0
|
|
20231127,143200,454541305,2585,2580,2585,2580,869
|
|
20231127,143100,452299280,2580,2580,2580,2580,3000
|
|
20231127,143000,444559280,2580,2580,2580,2580,0
|
|
20231127,142900,444559280,2580,2580,2580,2580,0
|
|
20231127,142800,444559280,2580,2580,2580,2580,144
|
|
20231127,142700,444187760,2580,2585,2585,2580,2062
|
|
20231127,142600,438866800,2585,2585,2585,2585,17
|
|
20231127,142500,438822855,2585,2585,2585,2585,5
|
|
20231127,142400,438809930,2590,2590,2590,2590,0
|
|
20231127,142300,438809930,2590,2590,2590,2590,0
|
|
20231127,142200,438809930,2590,2580,2590,2580,826
|
|
20231127,142100,436678840,2585,2585,2585,2585,1
|
|
20231127,142000,436676255,2585,2585,2585,2585,3
|
|
20231127,141900,436668500,2585,2585,2585,2580,52
|
|
20231127,141800,436534085,2585,2585,2585,2585,2949
|
|
20231127,141700,428910920,2595,2595,2595,2595,34
|
|
20231127,141600,428822690,2585,2585,2585,2585,1
|
|
20231127,141500,428820105,2585,2585,2585,2585,0
|
|
20231127,141400,428820105,2585,2590,2590,2585,320
|
|
20231127,141300,427991385,2595,2595,2595,2595,0
|
|
20231127,141200,427991385,2595,2595,2595,2595,0
|
|
20231127,141100,427991385,2595,2595,2595,2595,0
|
|
20231127,141000,427991385,2595,2595,2595,2595,11
|
|
20231127,140900,427962840,2590,2590,2590,2590,0
|
|
20231127,140800,427962840,2590,2590,2590,2590,0
|
|
20231127,140700,427962840,2590,2590,2590,2590,50
|
|
20231127,140600,427833340,2590,2590,2590,2590,0
|
|
20231127,140500,427833340,2590,2590,2590,2590,0
|
|
20231127,140400,427833340,2590,2595,2595,2590,12
|
|
20231127,140300,427802210,2600,2600,2600,2600,0
|
|
20231127,140200,427802210,2600,2600,2600,2600,1
|
|
20231127,140100,427799610,2590,2590,2590,2590,0
|
|
20231127,140000,427799610,2590,2600,2600,2590,2
|
|
20231127,135900,427794420,2600,2600,2600,2600,1
|
|
20231127,135800,427791820,2600,2600,2600,2600,0
|
|
20231127,135700,427791820,2600,2600,2600,2600,0
|
|
20231127,135600,427791820,2600,2600,2600,2600,0
|
|
20231127,135500,427791820,2600,2600,2600,2600,1
|
|
20231127,135400,427789220,2590,2590,2590,2590,200
|
|
20231127,135300,427271220,2595,2595,2595,2595,0
|
|
20231127,135200,427271220,2595,2595,2595,2595,30
|
|
20231127,135100,427193370,2590,2600,2600,2590,14
|
|
20231127,135000,427157045,2600,2600,2600,2600,1
|
|
20231127,134900,427154445,2595,2595,2595,2595,0
|
|
20231127,134800,427154445,2595,2595,2595,2595,0
|
|
20231127,134700,427154445,2595,2595,2595,2595,200
|
|
20231127,134600,426635445,2590,2590,2590,2590,0
|
|
20231127,134500,426635445,2590,2590,2590,2590,0
|
|
20231127,134400,426635445,2590,2590,2590,2590,0
|
|
20231127,134300,426635445,2590,2590,2590,2590,0
|
|
20231127,134200,426635445,2590,2590,2590,2590,0
|
|
20231127,134100,426635445,2590,2590,2590,2590,1
|
|
20231127,134000,426632855,2595,2595,2595,2595,2
|
|
20231127,133900,426627665,2590,2590,2590,2590,0
|
|
20231127,133800,426627665,2590,2590,2590,2590,0
|
|
20231127,133700,426627665,2590,2590,2590,2590,0
|
|
20231127,133600,426627665,2590,2590,2590,2590,0
|
|
20231127,133500,426627665,2590,2590,2590,2590,0
|
|
20231127,133400,426627665,2590,2590,2590,2590,0
|
|
20231127,133300,426627665,2590,2590,2590,2590,0
|
|
20231127,133200,426627665,2590,2590,2590,2590,0
|
|
20231127,133100,426627665,2590,2590,2590,2590,0
|
|
20231127,133000,426627665,2590,2590,2590,2590,0
|
|
20231127,132900,426627665,2590,2590,2590,2590,0
|
|
20231127,132800,426627665,2590,2590,2590,2590,0
|
|
20231127,132700,426627665,2590,2590,2590,2590,0
|
|
20231127,132600,426627665,2590,2590,2590,2590,0
|
|
20231127,132500,426627665,2590,2590,2590,2590,4
|
|
20231127,132400,426617305,2585,2585,2585,2585,0
|
|
20231127,132300,426617305,2585,2585,2585,2585,0
|
|
20231127,132200,426617305,2585,2585,2585,2585,0
|
|
20231127,132100,426617305,2585,2590,2590,2585,4086
|
|
20231127,132000,416054570,2590,2590,2590,2590,7
|
|
20231127,131900,416036440,2590,2590,2590,2590,1988
|
|
20231127,131800,410887520,2590,2590,2590,2590,0
|
|
20231127,131700,410887520,2590,2590,2590,2590,28
|
|
20231127,131600,410815000,2590,2590,2590,2590,0
|
|
20231127,131500,410815000,2590,2590,2590,2590,239
|
|
20231127,131400,410195990,2590,2590,2590,2590,0
|
|
20231127,131300,410195990,2590,2590,2590,2590,2581
|
|
20231127,131200,403511200,2600,2600,2600,2600,0
|
|
20231127,131100,403511200,2600,2600,2600,2600,0
|
|
20231127,131000,403511200,2600,2600,2600,2600,0
|
|
20231127,130900,403511200,2600,2600,2600,2600,62
|
|
20231127,130800,403350000,2600,2600,2600,2600,1
|
|
20231127,130700,403347400,2590,2590,2590,2590,0
|
|
20231127,130600,403347400,2590,2590,2590,2590,0
|
|
20231127,130500,403347400,2590,2590,2590,2590,82
|
|
20231127,130400,403135020,2590,2590,2590,2590,0
|
|
20231127,130300,403135020,2590,2590,2590,2590,0
|
|
20231127,130200,403135020,2590,2590,2590,2590,1472
|
|
20231127,130100,399322540,2590,2590,2590,2590,506
|
|
20231127,130000,398012000,2585,2590,2590,2585,850
|
|
20231127,125900,395814250,2585,2585,2585,2585,0
|
|
20231127,125800,395814250,2585,2585,2585,2585,0
|
|
20231127,125700,395814250,2585,2585,2585,2585,1000
|
|
20231127,125600,393229250,2585,2585,2585,2585,1
|
|
20231127,125500,393226665,2590,2585,2590,2585,212
|
|
20231127,125400,392677595,2585,2585,2585,2585,20
|
|
20231127,125300,392625895,2585,2585,2585,2585,0
|
|
20231127,125200,392625895,2585,2585,2585,2585,0
|
|
20231127,125100,392625895,2585,2590,2590,2585,357
|
|
20231127,125000,391703015,2585,2585,2585,2585,100
|
|
20231127,124900,391444515,2585,2585,2585,2585,1
|
|
20231127,124800,391441930,2590,2590,2590,2590,0
|
|
20231127,124700,391441930,2590,2590,2590,2590,0
|
|
20231127,124600,391441930,2590,2590,2590,2590,4
|
|
20231127,124500,391431570,2590,2590,2590,2590,1
|
|
20231127,124400,391428980,2590,2590,2590,2590,20
|
|
20231127,124300,391377180,2590,2590,2590,2590,0
|
|
20231127,124200,391377180,2590,2590,2590,2590,0
|
|
20231127,124100,391377180,2590,2590,2590,2590,0
|
|
20231127,124000,391377180,2590,2590,2590,2590,0
|
|
20231127,123900,391377180,2590,2590,2590,2590,500
|
|
20231127,123800,390082180,2590,2590,2590,2590,119
|
|
20231127,123700,389773970,2590,2590,2590,2590,5
|
|
20231127,123600,389761020,2590,2590,2590,2590,6
|
|
20231127,123500,389745480,2590,2590,2590,2590,400
|
|
20231127,123400,388709480,2590,2590,2590,2590,168
|
|
20231127,123300,388274360,2590,2590,2590,2590,0
|
|
20231127,123200,388274360,2590,2590,2590,2590,0
|
|
20231127,123100,388274360,2590,2590,2590,2590,43
|
|
20231127,123000,388162990,2590,2590,2590,2590,0
|
|
20231127,122900,388162990,2590,2590,2590,2590,0
|
|
20231127,122800,388162990,2590,2590,2590,2590,0
|
|
20231127,122700,388162990,2590,2590,2590,2590,0
|
|
20231127,122600,388162990,2590,2590,2590,2590,2
|
|
20231127,122500,388157810,2590,2590,2590,2590,0
|
|
20231127,122400,388157810,2590,2590,2590,2590,268
|
|
20231127,122300,387463690,2585,2585,2585,2585,0
|
|
20231127,122200,387463690,2585,2585,2585,2585,0
|
|
20231127,122100,387463690,2585,2585,2585,2585,0
|
|
20231127,122000,387463690,2585,2590,2590,2585,574
|
|
20231127,121900,385979895,2590,2590,2590,2590,19
|
|
20231127,121800,385930685,2590,2590,2590,2590,690
|
|
20231127,121700,384143585,2585,2590,2590,2585,4000
|
|
20231127,121600,373801440,2590,2590,2590,2590,0
|
|
20231127,121500,373801440,2590,2590,2590,2590,500
|
|
20231127,121400,372506440,2590,2590,2590,2590,500
|
|
20231127,121300,371211440,2590,2590,2590,2590,0
|
|
20231127,121200,371211440,2590,2590,2590,2590,0
|
|
20231127,121100,371211440,2590,2590,2590,2590,0
|
|
20231127,121000,371211440,2590,2590,2590,2590,0
|
|
20231127,120900,371211440,2590,2585,2590,2585,1287
|
|
20231127,120800,367880040,2585,2590,2590,2585,500
|
|
20231127,120700,366586105,2590,2590,2590,2590,2851
|
|
20231127,120600,359202015,2590,2590,2590,2590,0
|
|
20231127,120500,359202015,2590,2595,2595,2590,500
|
|
20231127,120400,357906530,2605,2605,2605,2605,1
|
|
20231127,120300,357903925,2605,2605,2605,2605,0
|
|
20231127,120200,357903925,2605,2605,2605,2605,0
|
|
20231127,120100,357903925,2605,2605,2605,2605,1
|
|
20231127,120000,357901320,2595,2595,2595,2595,181
|
|
20231127,115900,357431625,2595,2595,2595,2595,0
|
|
20231127,115800,357431625,2595,2595,2595,2595,0
|
|
20231127,115700,357431625,2595,2595,2595,2595,0
|
|
20231127,115600,357431625,2595,2595,2595,2595,0
|
|
20231127,115500,357431625,2595,2595,2595,2595,0
|
|
20231127,115400,357431625,2595,2595,2595,2595,0
|
|
20231127,115300,357431625,2595,2595,2595,2595,2
|
|
20231127,115200,357426435,2595,2595,2595,2595,0
|
|
20231127,115100,357426435,2595,2595,2595,2595,200
|
|
20231127,115000,356907435,2590,2595,2595,2590,4279
|
|
20231127,114900,345824370,2605,2605,2605,2605,0
|
|
20231127,114800,345824370,2605,2595,2605,2595,17
|
|
20231127,114700,345780245,2595,2595,2595,2595,149
|
|
20231127,114600,345393590,2595,2595,2595,2595,0
|
|
20231127,114500,345393590,2595,2595,2595,2595,0
|
|
20231127,114400,345393590,2595,2595,2595,2595,0
|
|
20231127,114300,345393590,2595,2595,2595,2595,0
|
|
20231127,114200,345393590,2595,2595,2595,2595,0
|
|
20231127,114100,345393590,2595,2595,2595,2595,1000
|
|
20231127,114000,342798590,2595,2600,2600,2595,923
|
|
20231127,113900,340402820,2605,2605,2605,2605,10182
|
|
20231127,113800,313878710,2605,2605,2605,2605,0
|
|
20231127,113700,313878710,2605,2605,2605,2605,10
|
|
20231127,113600,313852660,2610,2610,2610,2610,0
|
|
20231127,113500,313852660,2610,2610,2610,2610,0
|
|
20231127,113400,313852660,2610,2610,2610,2610,1
|
|
20231127,113300,313850050,2605,2605,2605,2605,0
|
|
20231127,113200,313850050,2605,2610,2610,2605,62
|
|
20231127,113100,313688530,2605,2605,2605,2605,0
|
|
20231127,113000,313688530,2605,2605,2605,2605,0
|
|
20231127,112900,313688530,2605,2605,2605,2605,0
|
|
20231127,112800,313688530,2605,2605,2605,2605,500
|
|
20231127,112700,312386030,2610,2610,2610,2610,0
|
|
20231127,112600,312386030,2610,2610,2610,2610,101
|
|
20231127,112500,312122420,2610,2610,2610,2610,3
|
|
20231127,112400,312114590,2610,2610,2610,2610,6
|
|
20231127,112300,312098930,2610,2610,2610,2610,1
|
|
20231127,112200,312096320,2610,2610,2610,2610,501
|
|
20231127,112100,310788710,2605,2605,2605,2605,0
|
|
20231127,112000,310788710,2605,2605,2605,2605,882
|
|
20231127,111900,308491100,2605,2605,2605,2605,1586
|
|
20231127,111800,304359570,2605,2605,2605,2595,694
|
|
20231127,111700,302553700,2605,2605,2605,2605,9
|
|
20231127,111600,302530255,2590,2590,2590,2590,0
|
|
20231127,111500,302530255,2590,2590,2590,2590,0
|
|
20231127,111400,302530255,2590,2590,2590,2590,0
|
|
20231127,111300,302530255,2590,2590,2590,2590,3
|
|
20231127,111200,302522485,2590,2590,2590,2590,0
|
|
20231127,111100,302522485,2590,2595,2595,2590,1372
|
|
20231127,111000,298965310,2595,2600,2600,2595,344
|
|
20231127,110900,298071210,2600,2600,2600,2600,0
|
|
20231127,110800,298071210,2600,2600,2600,2600,0
|
|
20231127,110700,298071210,2600,2600,2600,2600,0
|
|
20231127,110600,298071210,2600,2600,2600,2600,0
|
|
20231127,110500,298071210,2600,2600,2600,2600,0
|
|
20231127,110400,298071210,2600,2600,2600,2600,0
|
|
20231127,110300,298071210,2600,2600,2600,2600,200
|
|
20231127,110200,297551210,2600,2600,2600,2600,0
|
|
20231127,110100,297551210,2600,2600,2600,2600,501
|
|
20231127,110000,296248610,2600,2600,2600,2600,382
|
|
20231127,105900,295255410,2600,2600,2600,2600,305
|
|
20231127,105800,294462410,2600,2600,2600,2600,200
|
|
20231127,105700,293942410,2600,2600,2600,2600,326
|
|
20231127,105600,293094810,2600,2600,2600,2600,0
|
|
20231127,105500,293094810,2600,2600,2600,2600,0
|
|
20231127,105400,293094810,2600,2600,2600,2600,0
|
|
20231127,105300,293094810,2600,2600,2600,2600,0
|
|
20231127,105200,293094810,2600,2600,2600,2600,0
|
|
20231127,105100,293094810,2600,2600,2600,2600,0
|
|
20231127,105000,293094810,2600,2610,2610,2600,3
|
|
20231127,104900,293086990,2605,2605,2605,2605,101
|
|
20231127,104800,292823885,2600,2600,2600,2600,0
|
|
20231127,104700,292823885,2600,2600,2600,2600,3
|
|
20231127,104600,292816085,2605,2605,2605,2605,17
|
|
20231127,104500,292771800,2605,2605,2605,2605,5
|
|
20231127,104400,292758775,2595,2595,2595,2595,0
|
|
20231127,104300,292758775,2595,2595,2595,2595,0
|
|
20231127,104200,292758775,2595,2595,2595,2595,0
|
|
20231127,104100,292758775,2595,2600,2600,2595,233
|
|
20231127,104000,292152985,2605,2605,2605,2605,4
|
|
20231127,103900,292142565,2605,2605,2605,2605,31
|
|
20231127,103800,292061810,2595,2595,2595,2595,9
|
|
20231127,103700,292038455,2595,2595,2595,2595,0
|
|
20231127,103600,292038455,2595,2595,2595,2595,348
|
|
20231127,103500,291135395,2595,2605,2605,2595,12
|
|
20231127,103400,291104145,2595,2595,2595,2595,0
|
|
20231127,103300,291104145,2595,2595,2595,2595,0
|
|
20231127,103200,291104145,2595,2595,2595,2595,0
|
|
20231127,103100,291104145,2595,2595,2595,2595,437
|
|
20231127,103000,289970130,2590,2600,2600,2590,2424
|
|
20231127,102900,283674675,2600,2600,2600,2600,1
|
|
20231127,102800,283672075,2605,2605,2605,2605,0
|
|
20231127,102700,283672075,2605,2605,2605,2605,0
|
|
20231127,102600,283672075,2605,2605,2605,2605,0
|
|
20231127,102500,283672075,2605,2605,2605,2605,0
|
|
20231127,102400,283672075,2605,2605,2605,2605,0
|
|
20231127,102300,283672075,2605,2595,2605,2595,13
|
|
20231127,102200,283638330,2600,2600,2600,2600,11
|
|
20231127,102100,283609730,2590,2590,2590,2590,0
|
|
20231127,102000,283609730,2590,2590,2590,2590,0
|
|
20231127,101900,283609730,2590,2590,2590,2590,1037
|
|
20231127,101800,280923900,2590,2590,2590,2590,0
|
|
20231127,101700,280923900,2590,2590,2590,2590,50
|
|
20231127,101600,280794400,2590,2590,2590,2590,20
|
|
20231127,101500,280742600,2590,2590,2590,2590,0
|
|
20231127,101400,280742600,2590,2585,2590,2585,77
|
|
20231127,101300,280543520,2585,2595,2595,2585,1778
|
|
20231127,101200,275943595,2595,2590,2595,2590,331
|
|
20231127,101100,275086000,2595,2595,2595,2595,536
|
|
20231127,101000,273695080,2595,2595,2595,2595,0
|
|
20231127,100900,273695080,2595,2595,2595,2595,5
|
|
20231127,100800,273682105,2595,2595,2595,2595,5
|
|
20231127,100700,273669130,2595,2595,2595,2595,255
|
|
20231127,100600,273007405,2595,2595,2595,2595,560
|
|
20231127,100500,271554205,2595,2595,2595,2595,635
|
|
20231127,100400,269906380,2595,2600,2605,2595,4503
|
|
20231127,100300,258201490,2600,2600,2600,2600,410
|
|
20231127,100200,257135490,2600,2605,2605,2600,230
|
|
20231127,100100,256537390,2605,2605,2605,2605,529
|
|
20231127,100000,255159345,2605,2605,2605,2600,2179
|
|
20231127,095900,249493030,2605,2605,2605,2605,2299
|
|
20231127,095800,243504135,2610,2610,2610,2610,0
|
|
20231127,095700,243504135,2610,2610,2610,2610,2118
|
|
20231127,095600,237976155,2610,2610,2610,2610,0
|
|
20231127,095500,237976155,2610,2610,2610,2610,40
|
|
20231127,095400,237871755,2610,2610,2610,2610,0
|
|
20231127,095300,237871755,2610,2610,2615,2610,621
|
|
20231127,095200,236250925,2610,2615,2615,2610,3001
|
|
20231127,095100,228418310,2605,2605,2605,2605,736
|
|
20231127,095000,226501030,2615,2615,2615,2615,10
|
|
20231127,094900,226474880,2615,2615,2615,2615,0
|
|
20231127,094800,226474880,2615,2615,2615,2615,0
|
|
20231127,094700,226474880,2615,2615,2615,2615,1
|
|
20231127,094600,226472265,2605,2615,2615,2605,134
|
|
20231127,094500,226121995,2615,2615,2615,2615,0
|
|
20231127,094400,226121995,2615,2615,2615,2615,10
|
|
20231127,094300,226095845,2615,2615,2615,2615,500
|
|
20231127,094200,224788345,2615,2605,2615,2605,404
|
|
20231127,094100,223735885,2605,2605,2605,2605,2
|
|
20231127,094000,223730675,2605,2615,2620,2605,4776
|
|
20231127,093900,211276820,2615,2620,2620,2615,88
|
|
20231127,093800,211046695,2620,2620,2620,2620,1
|
|
20231127,093700,211044075,2615,2620,2620,2615,143
|
|
20231127,093600,210670125,2620,2620,2620,2620,52
|
|
20231127,093500,210533885,2620,2620,2620,2620,210
|
|
20231127,093400,209983685,2620,2620,2620,2620,10
|
|
20231127,093300,209957485,2610,2615,2620,2610,320
|
|
20231127,093200,209121770,2615,2620,2620,2615,16
|
|
20231127,093100,209079865,2620,2620,2620,2620,16
|
|
20231127,093000,209037945,2610,2610,2610,2610,300
|
|
20231127,092900,208254945,2615,2615,2615,2610,5171
|
|
20231127,092800,194738515,2620,2620,2620,2620,679
|
|
20231127,092700,192959535,2620,2620,2620,2620,102
|
|
20231127,092600,192692295,2615,2615,2615,2615,1
|
|
20231127,092500,192689680,2625,2620,2625,2615,118
|
|
20231127,092400,192381075,2620,2625,2625,2620,6246
|
|
20231127,092300,175994950,2625,2625,2625,2620,1290
|
|
20231127,092200,172613700,2635,2635,2635,2625,221
|
|
20231127,092100,172033365,2625,2625,2625,2625,100
|
|
20231127,092000,171770865,2625,2630,2630,2620,304
|
|
20231127,091900,170972855,2625,2635,2635,2625,8
|
|
20231127,091800,170951785,2635,2630,2635,2625,2169
|
|
20231127,091700,165258080,2630,2630,2630,2630,39
|
|
20231127,091600,165155510,2625,2625,2625,2625,90
|
|
20231127,091500,164919260,2625,2630,2630,2625,630
|
|
20231127,091400,163264510,2625,2625,2625,2625,9
|
|
20231127,091300,163240885,2625,2635,2635,2625,6489
|
|
20231127,091200,146193075,2630,2635,2635,2630,517
|
|
20231127,091100,144833305,2630,2635,2635,2630,290
|
|
20231127,091000,144070585,2635,2635,2635,2635,12
|
|
20231127,090900,144038965,2635,2635,2635,2635,1241
|
|
20231127,090800,140768930,2635,2640,2640,2635,905
|
|
20231127,090700,138382350,2640,2635,2640,2630,740
|
|
20231127,090600,136430035,2635,2635,2635,2635,1764
|
|
20231127,090500,131781895,2635,2635,2635,2630,1015
|
|
20231127,090400,129109195,2635,2640,2640,2635,1567
|
|
20231127,090300,124979060,2640,2640,2640,2640,157
|
|
20231127,090200,124564580,2640,2645,2650,2635,10077
|
|
20231127,090100,97911765,2645,2645,2650,2640,11237
|
|
20231127,090000,68162325,2655,2680,2680,2635,25507
|