635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193200,418361185,2730,2730,2730,2730,2104
|
|
20231120,193100,418361185,2730,2730,2730,2730,0
|
|
20231120,193000,418361185,2730,2730,2730,2730,0
|
|
20231120,192900,418361185,2730,2730,2730,2730,0
|
|
20231120,192800,418361185,2730,2730,2730,2730,0
|
|
20231120,192700,418361185,2730,2730,2730,2730,0
|
|
20231120,192600,418361185,2730,2730,2730,2730,0
|
|
20231120,192500,418361185,2730,2730,2730,2730,0
|
|
20231120,192400,418361185,2730,2730,2730,2730,0
|
|
20231120,192300,418361185,2730,2730,2730,2730,0
|
|
20231120,192200,418361185,2730,2730,2730,2730,0
|
|
20231120,192100,418361185,2730,2730,2730,2730,0
|
|
20231120,192000,418361185,2730,2730,2730,2730,0
|
|
20231120,191900,418361185,2730,2730,2730,2730,0
|
|
20231120,191800,418361185,2730,2730,2730,2730,0
|
|
20231120,191700,418361185,2730,2730,2730,2730,0
|
|
20231120,191600,418361185,2730,2730,2730,2730,0
|
|
20231120,191500,418361185,2730,2730,2730,2730,0
|
|
20231120,191400,418361185,2730,2730,2730,2730,0
|
|
20231120,191300,418361185,2730,2730,2730,2730,0
|
|
20231120,191200,418361185,2730,2730,2730,2730,0
|
|
20231120,191100,418361185,2730,2730,2730,2730,0
|
|
20231120,191000,418361185,2730,2730,2730,2730,0
|
|
20231120,190900,418361185,2730,2730,2730,2730,0
|
|
20231120,190800,418361185,2730,2730,2730,2730,0
|
|
20231120,190700,418361185,2730,2730,2730,2730,0
|
|
20231120,190600,418361185,2730,2730,2730,2730,0
|
|
20231120,190500,418361185,2730,2730,2730,2730,0
|
|
20231120,190400,418361185,2730,2730,2730,2730,0
|
|
20231120,190300,418361185,2730,2730,2730,2730,0
|
|
20231120,190200,418361185,2730,2730,2730,2730,2104
|
|
20231120,190100,418361185,2730,2730,2730,2730,0
|
|
20231120,190000,418361185,2730,2730,2730,2730,0
|
|
20231120,185900,418361185,2730,2730,2730,2730,0
|
|
20231120,185800,418361185,2730,2730,2730,2730,0
|
|
20231120,185700,418361185,2730,2730,2730,2730,0
|
|
20231120,185600,418361185,2730,2730,2730,2730,0
|
|
20231120,185500,418361185,2730,2730,2730,2730,0
|
|
20231120,185400,418361185,2730,2730,2730,2730,0
|
|
20231120,185300,418361185,2730,2730,2730,2730,0
|
|
20231120,185200,418361185,2730,2730,2730,2730,0
|
|
20231120,185100,418361185,2730,2730,2730,2730,0
|
|
20231120,185000,418361185,2730,2730,2730,2730,0
|
|
20231120,184900,418361185,2730,2730,2730,2730,0
|
|
20231120,184800,418361185,2730,2730,2730,2730,0
|
|
20231120,184700,418361185,2730,2730,2730,2730,0
|
|
20231120,184600,418361185,2730,2730,2730,2730,0
|
|
20231120,184500,418361185,2730,2730,2730,2730,0
|
|
20231120,184400,418361185,2730,2730,2730,2730,0
|
|
20231120,184300,418361185,2730,2730,2730,2730,0
|
|
20231120,184200,418361185,2730,2730,2730,2730,0
|
|
20231120,184100,418361185,2730,2730,2730,2730,0
|
|
20231120,184000,418361185,2730,2730,2730,2730,0
|
|
20231120,183900,418361185,2730,2730,2730,2730,0
|
|
20231120,183800,418361185,2730,2730,2730,2730,0
|
|
20231120,183700,418361185,2730,2730,2730,2730,0
|
|
20231120,183600,418361185,2730,2730,2730,2730,0
|
|
20231120,183500,418361185,2730,2730,2730,2730,0
|
|
20231120,183400,418361185,2730,2730,2730,2730,0
|
|
20231120,183300,418361185,2730,2730,2730,2730,0
|
|
20231120,183200,418361185,2730,2730,2730,2730,2104
|
|
20231120,183100,418361185,2730,2730,2730,2730,0
|
|
20231120,183000,418361185,2730,2730,2730,2730,0
|
|
20231120,182900,418361185,2730,2730,2730,2730,0
|
|
20231120,182800,418361185,2730,2730,2730,2730,0
|
|
20231120,182700,418361185,2730,2730,2730,2730,0
|
|
20231120,182600,418361185,2730,2730,2730,2730,0
|
|
20231120,182500,418361185,2730,2730,2730,2730,0
|
|
20231120,182400,418361185,2730,2730,2730,2730,0
|
|
20231120,182300,418361185,2730,2730,2730,2730,0
|
|
20231120,182200,418361185,2730,2730,2730,2730,0
|
|
20231120,182100,418361185,2730,2730,2730,2730,0
|
|
20231120,182000,418361185,2730,2730,2730,2730,0
|
|
20231120,181900,418361185,2730,2730,2730,2730,0
|
|
20231120,181800,418361185,2730,2730,2730,2730,0
|
|
20231120,181700,418361185,2730,2730,2730,2730,0
|
|
20231120,181600,418361185,2730,2730,2730,2730,0
|
|
20231120,181500,418361185,2730,2730,2730,2730,0
|
|
20231120,181400,418361185,2730,2730,2730,2730,0
|
|
20231120,181300,418361185,2730,2730,2730,2730,0
|
|
20231120,181200,418361185,2730,2730,2730,2730,0
|
|
20231120,181100,418361185,2730,2730,2730,2730,0
|
|
20231120,181000,418361185,2730,2730,2730,2730,0
|
|
20231120,180900,418361185,2730,2730,2730,2730,0
|
|
20231120,180800,418361185,2730,2730,2730,2730,0
|
|
20231120,180700,418361185,2730,2730,2730,2730,0
|
|
20231120,180600,418361185,2730,2730,2730,2730,0
|
|
20231120,180500,418361185,2730,2730,2730,2730,0
|
|
20231120,180400,418361185,2730,2730,2730,2730,0
|
|
20231120,180300,418361185,2730,2730,2730,2730,0
|
|
20231120,180200,418361185,2730,2730,2730,2730,2104
|
|
20231120,180100,418361185,2730,2730,2730,2730,0
|
|
20231120,180000,418361185,2730,2730,2730,2730,0
|
|
20231120,175900,418361185,2730,2730,2730,2730,0
|
|
20231120,175800,418361185,2730,2730,2730,2730,0
|
|
20231120,175700,418361185,2730,2730,2730,2730,0
|
|
20231120,175600,418361185,2730,2730,2730,2730,0
|
|
20231120,175500,418361185,2730,2730,2730,2730,0
|
|
20231120,175400,418361185,2730,2730,2730,2730,0
|
|
20231120,175300,418361185,2730,2730,2730,2730,0
|
|
20231120,175200,418361185,2730,2730,2730,2730,0
|
|
20231120,175100,418361185,2730,2730,2730,2730,0
|
|
20231120,175000,418361185,2730,2730,2730,2730,0
|
|
20231120,174900,418361185,2730,2730,2730,2730,0
|
|
20231120,174800,418361185,2730,2730,2730,2730,0
|
|
20231120,174700,418361185,2730,2730,2730,2730,0
|
|
20231120,174600,418361185,2730,2730,2730,2730,0
|
|
20231120,174500,418361185,2730,2730,2730,2730,0
|
|
20231120,174400,418361185,2730,2730,2730,2730,0
|
|
20231120,174300,418361185,2730,2730,2730,2730,0
|
|
20231120,174200,418361185,2730,2730,2730,2730,0
|
|
20231120,174100,418361185,2730,2730,2730,2730,0
|
|
20231120,174000,418361185,2730,2730,2730,2730,0
|
|
20231120,173900,418361185,2730,2730,2730,2730,0
|
|
20231120,173800,418361185,2730,2730,2730,2730,0
|
|
20231120,173700,418361185,2730,2730,2730,2730,0
|
|
20231120,173600,418361185,2730,2730,2730,2730,0
|
|
20231120,173500,418361185,2730,2730,2730,2730,0
|
|
20231120,173400,418361185,2730,2730,2730,2730,0
|
|
20231120,173300,418361185,2730,2730,2730,2730,0
|
|
20231120,173200,418361185,2730,2730,2730,2730,2104
|
|
20231120,173100,418361185,2730,2730,2730,2730,0
|
|
20231120,173000,418361185,2730,2730,2730,2730,0
|
|
20231120,172900,418361185,2730,2730,2730,2730,0
|
|
20231120,172800,418361185,2730,2730,2730,2730,0
|
|
20231120,172700,418361185,2730,2730,2730,2730,0
|
|
20231120,172600,418361185,2730,2730,2730,2730,0
|
|
20231120,172500,418361185,2730,2730,2730,2730,0
|
|
20231120,172400,418361185,2730,2730,2730,2730,0
|
|
20231120,172300,418361185,2730,2730,2730,2730,0
|
|
20231120,172200,418361185,2730,2730,2730,2730,0
|
|
20231120,172100,418361185,2730,2730,2730,2730,0
|
|
20231120,172000,418361185,2730,2730,2730,2730,0
|
|
20231120,171900,418361185,2730,2730,2730,2730,0
|
|
20231120,171800,418361185,2730,2730,2730,2730,0
|
|
20231120,171700,418361185,2730,2730,2730,2730,0
|
|
20231120,171600,418361185,2730,2730,2730,2730,0
|
|
20231120,171500,418361185,2730,2730,2730,2730,0
|
|
20231120,171400,418361185,2730,2730,2730,2730,0
|
|
20231120,171300,418361185,2730,2730,2730,2730,0
|
|
20231120,171200,418361185,2730,2730,2730,2730,0
|
|
20231120,171100,418361185,2730,2730,2730,2730,0
|
|
20231120,171000,418361185,2730,2730,2730,2730,0
|
|
20231120,170900,418361185,2730,2730,2730,2730,0
|
|
20231120,170800,418361185,2730,2730,2730,2730,0
|
|
20231120,170700,418361185,2730,2730,2730,2730,0
|
|
20231120,170600,418361185,2730,2730,2730,2730,0
|
|
20231120,170500,418361185,2730,2730,2730,2730,0
|
|
20231120,170400,418361185,2730,2730,2730,2730,0
|
|
20231120,170300,418361185,2730,2730,2730,2730,0
|
|
20231120,170200,418361185,2730,2730,2730,2730,2104
|
|
20231120,170100,418361185,2730,2730,2730,2730,0
|
|
20231120,170000,418361185,2730,2730,2730,2730,0
|
|
20231120,165900,418361185,2730,2730,2730,2730,0
|
|
20231120,165800,418361185,2730,2730,2730,2730,0
|
|
20231120,165700,418361185,2730,2730,2730,2730,0
|
|
20231120,165600,418361185,2730,2730,2730,2730,0
|
|
20231120,165500,418361185,2730,2730,2730,2730,0
|
|
20231120,165400,418361185,2730,2730,2730,2730,0
|
|
20231120,165300,418361185,2730,2730,2730,2730,0
|
|
20231120,165200,418361185,2730,2730,2730,2730,0
|
|
20231120,165100,418361185,2730,2730,2730,2730,0
|
|
20231120,165000,418361185,2730,2730,2730,2730,0
|
|
20231120,164900,418361185,2730,2730,2730,2730,0
|
|
20231120,164800,418361185,2730,2730,2730,2730,0
|
|
20231120,164700,418361185,2730,2730,2730,2730,0
|
|
20231120,164600,418361185,2730,2730,2730,2730,0
|
|
20231120,164500,418361185,2730,2730,2730,2730,0
|
|
20231120,164400,418361185,2730,2730,2730,2730,0
|
|
20231120,164300,418361185,2730,2730,2730,2730,0
|
|
20231120,164200,418361185,2730,2730,2730,2730,0
|
|
20231120,164100,418361185,2730,2730,2730,2730,0
|
|
20231120,164000,418361185,2730,2730,2730,2730,0
|
|
20231120,163900,418361185,2730,2730,2730,2730,0
|
|
20231120,163800,418361185,2730,2730,2730,2730,0
|
|
20231120,163700,418361185,2730,2730,2730,2730,0
|
|
20231120,163600,418361185,2730,2730,2730,2730,0
|
|
20231120,163500,418361185,2730,2730,2730,2730,0
|
|
20231120,163400,418361185,2730,2730,2730,2730,0
|
|
20231120,163300,418361185,2730,2730,2730,2730,0
|
|
20231120,163200,418361185,2730,2730,2730,2730,2104
|
|
20231120,163100,418361185,2730,2730,2730,2730,0
|
|
20231120,163000,418361185,2730,2730,2730,2730,0
|
|
20231120,162900,418361185,2730,2730,2730,2730,0
|
|
20231120,162800,418361185,2730,2730,2730,2730,0
|
|
20231120,162700,418361185,2730,2730,2730,2730,0
|
|
20231120,162600,418361185,2730,2730,2730,2730,0
|
|
20231120,162500,418361185,2730,2730,2730,2730,0
|
|
20231120,162400,418361185,2730,2730,2730,2730,0
|
|
20231120,162300,418361185,2730,2730,2730,2730,0
|
|
20231120,162200,418361185,2730,2730,2730,2730,0
|
|
20231120,162100,418361185,2730,2730,2730,2730,0
|
|
20231120,162000,418361185,2730,2730,2730,2730,0
|
|
20231120,161900,418361185,2730,2730,2730,2730,0
|
|
20231120,161800,418361185,2730,2730,2730,2730,0
|
|
20231120,161700,418361185,2730,2730,2730,2730,0
|
|
20231120,161600,418361185,2730,2730,2730,2730,0
|
|
20231120,161500,418361185,2730,2730,2730,2730,0
|
|
20231120,161400,418361185,2730,2730,2730,2730,0
|
|
20231120,161300,418361185,2730,2730,2730,2730,0
|
|
20231120,161200,418361185,2730,2730,2730,2730,0
|
|
20231120,161100,418361185,2730,2730,2730,2730,0
|
|
20231120,161000,418361185,2730,2730,2730,2730,0
|
|
20231120,160900,418361185,2730,2730,2730,2730,0
|
|
20231120,160800,418361185,2730,2730,2730,2730,0
|
|
20231120,160700,418361185,2730,2730,2730,2730,0
|
|
20231120,160600,418361185,2730,2730,2730,2730,0
|
|
20231120,160500,418361185,2730,2730,2730,2730,0
|
|
20231120,160400,418361185,2730,2730,2730,2730,0
|
|
20231120,160300,418361185,2730,2730,2730,2730,0
|
|
20231120,160200,418361185,2730,2730,2730,2730,2104
|
|
20231120,160100,418361185,2730,2730,2730,2730,0
|
|
20231120,160000,418361185,2730,2730,2730,2730,0
|
|
20231120,155900,418361185,2730,2730,2730,2730,0
|
|
20231120,155800,418361185,2730,2730,2730,2730,0
|
|
20231120,155700,418361185,2730,2730,2730,2730,0
|
|
20231120,155600,418361185,2730,2730,2730,2730,0
|
|
20231120,155500,418361185,2730,2730,2730,2730,0
|
|
20231120,155400,418361185,2730,2730,2730,2730,0
|
|
20231120,155300,418361185,2730,2730,2730,2730,0
|
|
20231120,155200,418361185,2730,2730,2730,2730,0
|
|
20231120,155100,418361185,2730,2730,2730,2730,0
|
|
20231120,155000,418361185,2730,2730,2730,2730,0
|
|
20231120,154900,418361185,2730,2730,2730,2730,0
|
|
20231120,154800,418361185,2730,2730,2730,2730,0
|
|
20231120,154700,418361185,2730,2730,2730,2730,0
|
|
20231120,154600,418361185,2730,2730,2730,2730,0
|
|
20231120,154500,418361185,2730,2730,2730,2730,0
|
|
20231120,154400,418361185,2730,2730,2730,2730,0
|
|
20231120,154300,418361185,2730,2730,2730,2730,0
|
|
20231120,154200,418361185,2730,2730,2730,2730,0
|
|
20231120,154100,418361185,2730,2730,2730,2730,0
|
|
20231120,154000,418361185,2730,2730,2730,2730,0
|
|
20231120,153900,418361185,2730,2730,2730,2730,0
|
|
20231120,153800,418361185,2730,2730,2730,2730,0
|
|
20231120,153700,418361185,2730,2730,2730,2730,0
|
|
20231120,153600,418361185,2730,2730,2730,2730,0
|
|
20231120,153500,418361185,2730,2730,2730,2730,0
|
|
20231120,153400,418361185,2730,2730,2730,2730,0
|
|
20231120,153300,418361185,2730,2730,2730,2730,0
|
|
20231120,153200,418361185,2730,2730,2730,2730,2104
|
|
20231120,153100,418361185,2730,2730,2730,2730,0
|
|
20231120,153000,418361185,2730,2730,2730,2730,2104
|
|
20231120,152900,412617265,2730,2730,2730,2730,0
|
|
20231120,152800,412617265,2730,2730,2730,2730,0
|
|
20231120,152700,412617265,2730,2730,2730,2730,0
|
|
20231120,152600,412617265,2730,2730,2730,2730,0
|
|
20231120,152500,412617265,2730,2730,2730,2730,0
|
|
20231120,152400,412617265,2730,2730,2730,2730,0
|
|
20231120,152300,412617265,2730,2730,2730,2730,0
|
|
20231120,152200,412617265,2730,2730,2730,2730,0
|
|
20231120,152100,412617265,2730,2730,2730,2730,0
|
|
20231120,152000,412617265,2730,2730,2730,2730,0
|
|
20231120,151900,412617265,2730,2730,2730,2730,158
|
|
20231120,151800,412185925,2730,2730,2730,2730,20
|
|
20231120,151700,412131325,2730,2730,2730,2730,0
|
|
20231120,151600,412131325,2730,2730,2730,2730,0
|
|
20231120,151500,412131325,2730,2730,2730,2730,36
|
|
20231120,151400,412033045,2730,2730,2730,2730,2
|
|
20231120,151300,412027585,2730,2725,2730,2725,419
|
|
20231120,151200,410885570,2725,2730,2730,2725,31
|
|
20231120,151100,410801070,2725,2725,2725,2725,101
|
|
20231120,151000,410525845,2725,2725,2725,2725,0
|
|
20231120,150900,410525845,2725,2725,2725,2725,2
|
|
20231120,150800,410520395,2725,2730,2730,2725,158
|
|
20231120,150700,410089840,2725,2725,2725,2725,1
|
|
20231120,150600,410087115,2725,2725,2725,2725,30
|
|
20231120,150500,410005365,2725,2725,2725,2725,0
|
|
20231120,150400,410005365,2725,2725,2725,2725,1
|
|
20231120,150300,410002640,2730,2730,2730,2730,0
|
|
20231120,150200,410002640,2730,2730,2735,2730,229
|
|
20231120,150100,409377220,2735,2735,2735,2735,0
|
|
20231120,150000,409377220,2735,2730,2735,2730,738
|
|
20231120,145900,407362465,2730,2725,2730,2725,2136
|
|
20231120,145800,401531435,2730,2730,2730,2730,1900
|
|
20231120,145700,396344435,2720,2720,2720,2720,0
|
|
20231120,145600,396344435,2720,2720,2720,2720,500
|
|
20231120,145500,394984435,2720,2720,2720,2720,0
|
|
20231120,145400,394984435,2720,2720,2720,2720,0
|
|
20231120,145300,394984435,2720,2720,2720,2720,20
|
|
20231120,145200,394930035,2720,2725,2725,2720,503
|
|
20231120,145100,393559840,2730,2730,2730,2730,11
|
|
20231120,145000,393529810,2730,2730,2730,2730,0
|
|
20231120,144900,393529810,2730,2730,2730,2730,0
|
|
20231120,144800,393529810,2730,2730,2730,2730,0
|
|
20231120,144700,393529810,2730,2730,2730,2730,0
|
|
20231120,144600,393529810,2730,2730,2730,2730,0
|
|
20231120,144500,393529810,2730,2730,2730,2730,2
|
|
20231120,144400,393524350,2725,2725,2725,2725,180
|
|
20231120,144300,393033850,2725,2725,2725,2725,0
|
|
20231120,144200,393033850,2725,2725,2725,2725,0
|
|
20231120,144100,393033850,2725,2725,2725,2725,0
|
|
20231120,144000,393033850,2725,2725,2725,2725,0
|
|
20231120,143900,393033850,2725,2725,2725,2725,3003
|
|
20231120,143800,384850675,2730,2730,2730,2730,11
|
|
20231120,143700,384820645,2730,2730,2730,2730,0
|
|
20231120,143600,384820645,2730,2730,2730,2730,1809
|
|
20231120,143500,379882075,2740,2740,2740,2740,0
|
|
20231120,143400,379882075,2740,2740,2740,2740,0
|
|
20231120,143300,379882075,2740,2740,2740,2740,11
|
|
20231120,143200,379851935,2730,2730,2730,2730,0
|
|
20231120,143100,379851935,2730,2730,2730,2730,0
|
|
20231120,143000,379851935,2730,2730,2730,2730,20
|
|
20231120,142900,379797335,2740,2740,2740,2740,0
|
|
20231120,142800,379797335,2740,2740,2740,2740,502
|
|
20231120,142700,378421855,2730,2730,2730,2730,0
|
|
20231120,142600,378421855,2730,2730,2730,2730,0
|
|
20231120,142500,378421855,2730,2730,2730,2730,3
|
|
20231120,142400,378413665,2730,2730,2730,2730,0
|
|
20231120,142300,378413665,2730,2730,2730,2730,0
|
|
20231120,142200,378413665,2730,2730,2730,2730,0
|
|
20231120,142100,378413665,2730,2730,2730,2730,1
|
|
20231120,142000,378410935,2730,2740,2740,2730,423
|
|
20231120,141900,377255945,2730,2730,2730,2730,2191
|
|
20231120,141800,371274515,2730,2735,2735,2730,698
|
|
20231120,141700,369366485,2740,2740,2740,2740,2
|
|
20231120,141600,369361005,2740,2740,2740,2740,0
|
|
20231120,141500,369361005,2740,2740,2740,2740,0
|
|
20231120,141400,369361005,2740,2740,2740,2740,0
|
|
20231120,141300,369361005,2740,2730,2740,2730,90
|
|
20231120,141200,369115285,2730,2730,2730,2730,0
|
|
20231120,141100,369115285,2730,2730,2730,2730,1493
|
|
20231120,141000,365039395,2735,2735,2735,2735,3
|
|
20231120,140900,365031190,2735,2735,2735,2735,0
|
|
20231120,140800,365031190,2735,2735,2735,2735,0
|
|
20231120,140700,365031190,2735,2735,2735,2735,421
|
|
20231120,140600,363879755,2740,2740,2740,2740,0
|
|
20231120,140500,363879755,2740,2740,2740,2740,1
|
|
20231120,140400,363877015,2735,2735,2735,2735,0
|
|
20231120,140300,363877015,2735,2735,2735,2735,0
|
|
20231120,140200,363877015,2735,2735,2735,2735,2
|
|
20231120,140100,363871545,2735,2735,2735,2735,85
|
|
20231120,140000,363639070,2735,2735,2735,2735,500
|
|
20231120,135900,362271570,2735,2735,2735,2735,0
|
|
20231120,135800,362271570,2735,2735,2735,2735,0
|
|
20231120,135700,362271570,2735,2735,2735,2735,50
|
|
20231120,135600,362134820,2735,2735,2735,2735,0
|
|
20231120,135500,362134820,2735,2735,2735,2735,0
|
|
20231120,135400,362134820,2735,2735,2735,2735,0
|
|
20231120,135300,362134820,2735,2735,2735,2735,202
|
|
20231120,135200,361582350,2725,2725,2725,2725,0
|
|
20231120,135100,361582350,2725,2725,2725,2725,1
|
|
20231120,135000,361579625,2730,2730,2730,2730,160
|
|
20231120,134900,361142825,2730,2730,2730,2730,0
|
|
20231120,134800,361142825,2730,2730,2730,2730,100
|
|
20231120,134700,360869825,2735,2735,2735,2735,0
|
|
20231120,134600,360869825,2735,2735,2735,2735,331
|
|
20231120,134500,359964540,2735,2735,2735,2735,19
|
|
20231120,134400,359912575,2735,2735,2735,2735,0
|
|
20231120,134300,359912575,2735,2735,2735,2735,0
|
|
20231120,134200,359912575,2735,2735,2735,2735,1
|
|
20231120,134100,359909840,2735,2735,2735,2735,88
|
|
20231120,134000,359669160,2735,2735,2735,2735,23
|
|
20231120,133900,359606255,2735,2735,2735,2735,0
|
|
20231120,133800,359606255,2735,2735,2735,2735,0
|
|
20231120,133700,359606255,2735,2735,2735,2735,5
|
|
20231120,133600,359592580,2735,2735,2735,2735,205
|
|
20231120,133500,359031905,2730,2730,2730,2730,0
|
|
20231120,133400,359031905,2730,2730,2730,2730,0
|
|
20231120,133300,359031905,2730,2730,2730,2730,6
|
|
20231120,133200,359015525,2730,2730,2730,2730,0
|
|
20231120,133100,359015525,2730,2730,2730,2730,4
|
|
20231120,133000,359004605,2725,2725,2725,2725,0
|
|
20231120,132900,359004605,2725,2725,2725,2725,50
|
|
20231120,132800,358868355,2740,2740,2740,2740,0
|
|
20231120,132700,358868355,2740,2740,2740,2740,10
|
|
20231120,132600,358840955,2740,2740,2740,2740,0
|
|
20231120,132500,358840955,2740,2740,2740,2740,4
|
|
20231120,132400,358829995,2730,2730,2730,2730,0
|
|
20231120,132300,358829995,2730,2730,2730,2730,0
|
|
20231120,132200,358829995,2730,2730,2730,2730,0
|
|
20231120,132100,358829995,2730,2730,2730,2730,100
|
|
20231120,132000,358556995,2740,2740,2740,2740,0
|
|
20231120,131900,358556995,2740,2740,2740,2740,0
|
|
20231120,131800,358556995,2740,2740,2740,2740,0
|
|
20231120,131700,358556995,2740,2740,2740,2740,0
|
|
20231120,131600,358556995,2740,2740,2740,2740,294
|
|
20231120,131500,357751435,2735,2735,2735,2735,0
|
|
20231120,131400,357751435,2735,2735,2735,2735,0
|
|
20231120,131300,357751435,2735,2730,2735,2730,50
|
|
20231120,131200,357614835,2730,2730,2730,2730,0
|
|
20231120,131100,357614835,2730,2730,2730,2730,0
|
|
20231120,131000,357614835,2730,2730,2730,2730,0
|
|
20231120,130900,357614835,2730,2730,2730,2730,0
|
|
20231120,130800,357614835,2730,2730,2730,2730,0
|
|
20231120,130700,357614835,2730,2730,2730,2730,0
|
|
20231120,130600,357614835,2730,2730,2730,2730,0
|
|
20231120,130500,357614835,2730,2730,2730,2730,0
|
|
20231120,130400,357614835,2730,2730,2730,2730,1
|
|
20231120,130300,357612105,2725,2725,2725,2725,0
|
|
20231120,130200,357612105,2725,2730,2730,2725,1979
|
|
20231120,130100,352212205,2740,2740,2740,2740,1004
|
|
20231120,130000,349461245,2740,2740,2740,2740,20
|
|
20231120,125900,349406445,2730,2735,2735,2730,1800
|
|
20231120,125800,344488445,2735,2735,2735,2735,738
|
|
20231120,125700,342470015,2735,2735,2735,2735,0
|
|
20231120,125600,342470015,2735,2735,2735,2735,0
|
|
20231120,125500,342470015,2735,2735,2735,2735,5
|
|
20231120,125400,342456340,2735,2735,2735,2735,50
|
|
20231120,125300,342319590,2740,2740,2740,2740,17
|
|
20231120,125200,342273010,2735,2740,2740,2735,216
|
|
20231120,125100,341681175,2740,2740,2740,2740,0
|
|
20231120,125000,341681175,2740,2740,2740,2740,0
|
|
20231120,124900,341681175,2740,2740,2740,2740,200
|
|
20231120,124800,341133175,2740,2740,2740,2740,33
|
|
20231120,124700,341042755,2740,2740,2740,2740,13
|
|
20231120,124600,341007135,2740,2740,2740,2740,4
|
|
20231120,124500,340996175,2745,2745,2745,2745,35
|
|
20231120,124400,340900100,2745,2745,2745,2745,50
|
|
20231120,124300,340762850,2750,2750,2750,2750,0
|
|
20231120,124200,340762850,2750,2750,2750,2750,0
|
|
20231120,124100,340762850,2750,2750,2750,2750,5
|
|
20231120,124000,340749100,2750,2735,2750,2730,1122
|
|
20231120,123900,337673680,2735,2735,2735,2735,450
|
|
20231120,123800,336442930,2735,2735,2735,2735,0
|
|
20231120,123700,336442930,2735,2735,2735,2735,100
|
|
20231120,123600,336169430,2740,2740,2740,2740,0
|
|
20231120,123500,336169430,2740,2740,2740,2740,89
|
|
20231120,123400,335925570,2740,2750,2750,2740,481
|
|
20231120,123300,334605470,2750,2745,2750,2745,2906
|
|
20231120,123200,326625900,2740,2730,2740,2730,3902
|
|
20231120,123100,315940820,2730,2730,2730,2730,199
|
|
20231120,123000,315397550,2730,2730,2730,2730,0
|
|
20231120,122900,315397550,2730,2730,2730,2730,300
|
|
20231120,122800,314578550,2730,2730,2730,2730,1
|
|
20231120,122700,314575820,2725,2725,2725,2725,0
|
|
20231120,122600,314575820,2725,2725,2725,2725,0
|
|
20231120,122500,314575820,2725,2725,2725,2725,0
|
|
20231120,122400,314575820,2725,2725,2725,2725,700
|
|
20231120,122300,312668320,2720,2720,2720,2720,0
|
|
20231120,122200,312668320,2720,2720,2720,2720,0
|
|
20231120,122100,312668320,2720,2720,2720,2720,0
|
|
20231120,122000,312668320,2720,2720,2720,2720,0
|
|
20231120,121900,312668320,2720,2720,2720,2720,0
|
|
20231120,121800,312668320,2720,2720,2720,2720,0
|
|
20231120,121700,312668320,2720,2720,2720,2720,0
|
|
20231120,121600,312668320,2720,2725,2725,2715,884
|
|
20231120,121500,310267930,2725,2730,2735,2725,51
|
|
20231120,121400,310128505,2725,2725,2725,2725,80
|
|
20231120,121300,309910505,2725,2725,2725,2725,200
|
|
20231120,121200,309365505,2725,2725,2725,2725,1
|
|
20231120,121100,309362780,2730,2730,2730,2730,235
|
|
20231120,121000,308721230,2730,2730,2730,2730,1067
|
|
20231120,120900,305808320,2735,2735,2735,2735,0
|
|
20231120,120800,305808320,2735,2735,2735,2735,0
|
|
20231120,120700,305808320,2735,2735,2735,2735,0
|
|
20231120,120600,305808320,2735,2735,2735,2735,100
|
|
20231120,120500,305534820,2735,2735,2735,2735,0
|
|
20231120,120400,305534820,2735,2735,2735,2735,2
|
|
20231120,120300,305529350,2735,2735,2735,2735,581
|
|
20231120,120200,303940315,2735,2735,2735,2735,0
|
|
20231120,120100,303940315,2735,2735,2735,2735,12
|
|
20231120,120000,303907495,2740,2740,2740,2740,1
|
|
20231120,115900,303904755,2735,2735,2735,2735,50
|
|
20231120,115800,303768005,2735,2735,2735,2735,0
|
|
20231120,115700,303768005,2735,2735,2735,2735,0
|
|
20231120,115600,303768005,2735,2730,2735,2730,3264
|
|
20231120,115500,294851375,2735,2735,2735,2735,120
|
|
20231120,115400,294523175,2735,2735,2735,2735,0
|
|
20231120,115300,294523175,2735,2735,2735,2735,0
|
|
20231120,115200,294523175,2735,2735,2735,2735,1001
|
|
20231120,115100,291785440,2735,2730,2735,2730,1000
|
|
20231120,115000,289050940,2735,2725,2735,2725,28
|
|
20231120,114900,288974440,2720,2720,2720,2720,278
|
|
20231120,114800,288218280,2735,2735,2735,2735,0
|
|
20231120,114700,288218280,2735,2730,2735,2730,881
|
|
20231120,114600,285809230,2730,2730,2730,2730,2
|
|
20231120,114500,285803770,2730,2730,2730,2730,12
|
|
20231120,114400,285771010,2730,2730,2730,2730,0
|
|
20231120,114300,285771010,2730,2730,2730,2730,2768
|
|
20231120,114200,278214370,2730,2730,2730,2730,20
|
|
20231120,114100,278159770,2720,2720,2720,2720,109
|
|
20231120,114000,277863290,2720,2720,2720,2720,0
|
|
20231120,113900,277863290,2720,2720,2720,2720,0
|
|
20231120,113800,277863290,2720,2720,2720,2720,106
|
|
20231120,113700,277574970,2715,2715,2715,2715,0
|
|
20231120,113600,277574970,2715,2730,2730,2715,901
|
|
20231120,113500,275127665,2725,2725,2730,2725,30
|
|
20231120,113400,275045875,2725,2725,2730,2725,6
|
|
20231120,113300,275029520,2725,2725,2725,2725,1
|
|
20231120,113200,275026795,2730,2730,2730,2730,0
|
|
20231120,113100,275026795,2730,2730,2730,2725,22
|
|
20231120,113000,274966805,2730,2730,2730,2730,365
|
|
20231120,112900,273970355,2730,2730,2730,2730,1036
|
|
20231120,112800,271142075,2735,2725,2735,2725,1140
|
|
20231120,112700,268030040,2725,2720,2725,2720,1435
|
|
20231120,112600,264126815,2730,2730,2730,2730,0
|
|
20231120,112500,264126815,2730,2730,2730,2730,110
|
|
20231120,112400,263826515,2725,2730,2730,2725,85
|
|
20231120,112300,263594490,2730,2720,2730,2720,1113
|
|
20231120,112200,260556130,2735,2735,2735,2735,3
|
|
20231120,112100,260547925,2735,2735,2735,2735,43
|
|
20231120,112000,260430320,2720,2725,2730,2720,3213
|
|
20231120,111900,251662220,2725,2725,2725,2725,21
|
|
20231120,111800,251604995,2730,2730,2730,2730,0
|
|
20231120,111700,251604995,2730,2720,2730,2720,104
|
|
20231120,111600,251321905,2710,2710,2710,2710,0
|
|
20231120,111500,251321905,2710,2715,2715,2710,500
|
|
20231120,111400,249966710,2715,2715,2715,2715,781
|
|
20231120,111300,247846295,2715,2725,2725,2715,300
|
|
20231120,111200,247031735,2715,2725,2725,2715,100
|
|
20231120,111100,246759895,2730,2730,2730,2730,1
|
|
20231120,111000,246757165,2725,2725,2725,2725,51
|
|
20231120,110900,246618190,2725,2725,2725,2725,3
|
|
20231120,110800,246610015,2725,2725,2725,2725,2
|
|
20231120,110700,246604565,2725,2725,2735,2725,339
|
|
20231120,110600,245679050,2720,2720,2720,2720,4
|
|
20231120,110500,245668170,2725,2730,2730,2725,21
|
|
20231120,110400,245610845,2720,2720,2720,2720,36
|
|
20231120,110300,245512925,2720,2720,2720,2715,104
|
|
20231120,110200,245230515,2730,2730,2730,2730,156
|
|
20231120,110100,244804635,2735,2730,2735,2730,17
|
|
20231120,110000,244758210,2730,2735,2735,2730,199
|
|
20231120,105900,244214440,2735,2720,2735,2720,4075
|
|
20231120,105800,233087330,2715,2720,2720,2715,767
|
|
20231120,105700,231004300,2725,2710,2725,2710,1133
|
|
20231120,105600,227918375,2725,2715,2725,2710,908
|
|
20231120,105500,225455155,2715,2725,2725,2715,200
|
|
20231120,105400,224911155,2725,2725,2725,2725,0
|
|
20231120,105300,224911155,2725,2725,2725,2725,0
|
|
20231120,105200,224911155,2725,2725,2725,2725,0
|
|
20231120,105100,224911155,2725,2725,2725,2725,1
|
|
20231120,105000,224908430,2700,2725,2725,2700,2277
|
|
20231120,104900,218740895,2725,2725,2725,2725,20
|
|
20231120,104800,218686395,2725,2725,2725,2725,500
|
|
20231120,104700,217323895,2725,2725,2725,2725,308
|
|
20231120,104600,216484595,2725,2725,2725,2725,0
|
|
20231120,104500,216484595,2725,2725,2725,2725,0
|
|
20231120,104400,216484595,2725,2725,2725,2725,0
|
|
20231120,104300,216484595,2725,2725,2725,2725,0
|
|
20231120,104200,216484595,2725,2715,2725,2715,852
|
|
20231120,104100,214166825,2715,2715,2715,2715,0
|
|
20231120,104000,214166825,2715,2715,2715,2715,0
|
|
20231120,103900,214166825,2715,2715,2715,2715,0
|
|
20231120,103800,214166825,2715,2715,2715,2715,2
|
|
20231120,103700,214161395,2715,2715,2715,2715,150
|
|
20231120,103600,213754145,2715,2705,2715,2705,1131
|
|
20231120,103500,210694290,2710,2710,2710,2710,0
|
|
20231120,103400,210694290,2710,2710,2710,2710,5
|
|
20231120,103300,210680740,2710,2720,2720,2690,2218
|
|
20231120,103200,204670585,2720,2720,2720,2720,58
|
|
20231120,103100,204512825,2720,2720,2720,2720,3
|
|
20231120,103000,204504665,2730,2730,2730,2730,0
|
|
20231120,102900,204504665,2730,2730,2730,2730,303
|
|
20231120,102800,203677475,2725,2725,2725,2725,185
|
|
20231120,102700,203173350,2725,2725,2725,2725,314
|
|
20231120,102600,202317700,2725,2730,2730,2725,44
|
|
20231120,102500,202197780,2730,2730,2730,2730,37
|
|
20231120,102400,202096770,2730,2725,2730,2720,1003
|
|
20231120,102300,199361925,2720,2705,2725,2690,8228
|
|
20231120,102200,177094820,2710,2710,2710,2710,203
|
|
20231120,102100,176544690,2705,2705,2705,2705,150
|
|
20231120,102000,176138940,2715,2715,2715,2715,0
|
|
20231120,101900,176138940,2715,2715,2720,2715,2336
|
|
20231120,101800,169793530,2715,2715,2715,2715,1239
|
|
20231120,101700,166429645,2715,2715,2715,2715,400
|
|
20231120,101600,165343645,2715,2705,2715,2705,5037
|
|
20231120,101500,151702800,2700,2700,2700,2700,0
|
|
20231120,101400,151702800,2700,2700,2700,2700,0
|
|
20231120,101300,151702800,2700,2700,2700,2700,600
|
|
20231120,101200,150082800,2700,2700,2700,2700,600
|
|
20231120,101100,148462800,2700,2700,2700,2700,300
|
|
20231120,101000,147652800,2700,2700,2700,2700,0
|
|
20231120,100900,147652800,2700,2700,2700,2700,780
|
|
20231120,100800,145546800,2705,2710,2710,2705,2526
|
|
20231120,100700,138713905,2705,2705,2705,2705,305
|
|
20231120,100600,137888880,2705,2710,2710,2705,154
|
|
20231120,100500,137472285,2710,2705,2710,2705,3237
|
|
20231120,100400,128705015,2715,2710,2715,2710,2151
|
|
20231120,100300,122872865,2710,2700,2710,2700,4647
|
|
20231120,100200,110296425,2700,2695,2700,2695,3109
|
|
20231120,100100,101906625,2700,2685,2700,2685,10244
|
|
20231120,100000,74349955,2680,2680,2680,2680,0
|
|
20231120,095900,74349955,2680,2680,2680,2680,0
|
|
20231120,095800,74349955,2680,2680,2680,2680,1000
|
|
20231120,095700,71669955,2680,2680,2680,2680,0
|
|
20231120,095600,71669955,2680,2680,2680,2680,0
|
|
20231120,095500,71669955,2680,2680,2680,2680,10
|
|
20231120,095400,71643155,2690,2690,2690,2690,0
|
|
20231120,095300,71643155,2690,2690,2690,2690,0
|
|
20231120,095200,71643155,2690,2690,2690,2690,1560
|
|
20231120,095100,67446755,2675,2680,2680,2675,424
|
|
20231120,095000,66311095,2680,2685,2685,2680,23
|
|
20231120,094900,66249440,2685,2690,2690,2685,30
|
|
20231120,094800,66168790,2685,2685,2685,2685,589
|
|
20231120,094700,64587325,2685,2685,2685,2685,5
|
|
20231120,094600,64573900,2690,2690,2690,2690,0
|
|
20231120,094500,64573900,2690,2690,2690,2690,0
|
|
20231120,094400,64573900,2690,2690,2690,2690,20
|
|
20231120,094300,64520100,2675,2690,2690,2675,893
|
|
20231120,094200,62128590,2690,2690,2690,2690,6
|
|
20231120,094100,62112450,2680,2680,2680,2680,64
|
|
20231120,094000,61940930,2690,2690,2690,2690,0
|
|
20231120,093900,61940930,2690,2690,2690,2690,2
|
|
20231120,093800,61935550,2695,2695,2695,2690,217
|
|
20231120,093700,61351800,2700,2700,2700,2695,598
|
|
20231120,093600,59737955,2705,2685,2705,2685,7059
|
|
20231120,093500,40695430,2685,2680,2685,2680,1856
|
|
20231120,093400,35718215,2680,2680,2680,2680,20
|
|
20231120,093300,35664615,2680,2680,2680,2680,2
|
|
20231120,093200,35659255,2680,2680,2680,2680,100
|
|
20231120,093100,35391255,2680,2680,2680,2680,1
|
|
20231120,093000,35388575,2680,2680,2680,2680,77
|
|
20231120,092900,35182215,2680,2680,2685,2680,102
|
|
20231120,092800,34908850,2685,2680,2685,2680,2056
|
|
20231120,092700,29388590,2680,2675,2685,2675,1640
|
|
20231120,092600,24995110,2675,2675,2675,2675,0
|
|
20231120,092500,24995110,2675,2675,2675,2675,200
|
|
20231120,092400,24460110,2675,2675,2675,2675,688
|
|
20231120,092300,22619710,2675,2670,2675,2670,2001
|
|
20231120,092200,17270340,2670,2670,2670,2670,20
|
|
20231120,092100,17216940,2665,2670,2670,2665,648
|
|
20231120,092000,15489655,2670,2655,2675,2655,1207
|
|
20231120,091900,12276630,2650,2650,2650,2650,48
|
|
20231120,091800,12149430,2650,2650,2650,2650,2
|
|
20231120,091700,12144130,2650,2655,2655,2650,51
|
|
20231120,091600,12008975,2655,2655,2655,2655,11
|
|
20231120,091500,11979770,2650,2650,2650,2650,68
|
|
20231120,091400,11799570,2650,2650,2650,2650,1
|
|
20231120,091300,11796920,2650,2650,2650,2650,30
|
|
20231120,091200,11717420,2650,2655,2655,2640,441
|
|
20231120,091100,10547750,2650,2650,2650,2650,22
|
|
20231120,091000,10489450,2650,2640,2650,2640,226
|
|
20231120,090900,9892800,2625,2625,2625,2625,472
|
|
20231120,090800,8653800,2620,2620,2620,2620,0
|
|
20231120,090700,8653800,2620,2620,2620,2620,1
|
|
20231120,090600,8651180,2620,2630,2635,2620,57
|
|
20231120,090500,8501025,2630,2630,2630,2615,33
|
|
20231120,090400,8414250,2630,2630,2630,2630,1003
|
|
20231120,090300,5776360,2635,2635,2635,2635,0
|
|
20231120,090200,5776360,2635,2635,2635,2635,0
|
|
20231120,090100,5776360,2635,2640,2640,2635,40
|
|
20231120,090000,5670770,2635,2620,2635,2580,2179
|