636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193300,359486460,2785,2785,2785,2785,2554
|
|
20231122,193200,359486460,2785,2785,2785,2785,0
|
|
20231122,193100,359486460,2785,2785,2785,2785,0
|
|
20231122,193000,359486460,2785,2785,2785,2785,0
|
|
20231122,192900,359486460,2785,2785,2785,2785,0
|
|
20231122,192800,359486460,2785,2785,2785,2785,0
|
|
20231122,192700,359486460,2785,2785,2785,2785,0
|
|
20231122,192600,359486460,2785,2785,2785,2785,0
|
|
20231122,192500,359486460,2785,2785,2785,2785,0
|
|
20231122,192400,359486460,2785,2785,2785,2785,0
|
|
20231122,192300,359486460,2785,2785,2785,2785,0
|
|
20231122,192200,359486460,2785,2785,2785,2785,0
|
|
20231122,192100,359486460,2785,2785,2785,2785,0
|
|
20231122,192000,359486460,2785,2785,2785,2785,0
|
|
20231122,191900,359486460,2785,2785,2785,2785,0
|
|
20231122,191800,359486460,2785,2785,2785,2785,0
|
|
20231122,191700,359486460,2785,2785,2785,2785,0
|
|
20231122,191600,359486460,2785,2785,2785,2785,0
|
|
20231122,191500,359486460,2785,2785,2785,2785,0
|
|
20231122,191400,359486460,2785,2785,2785,2785,0
|
|
20231122,191300,359486460,2785,2785,2785,2785,0
|
|
20231122,191200,359486460,2785,2785,2785,2785,0
|
|
20231122,191100,359486460,2785,2785,2785,2785,0
|
|
20231122,191000,359486460,2785,2785,2785,2785,0
|
|
20231122,190900,359486460,2785,2785,2785,2785,0
|
|
20231122,190800,359486460,2785,2785,2785,2785,0
|
|
20231122,190700,359486460,2785,2785,2785,2785,0
|
|
20231122,190600,359486460,2785,2785,2785,2785,0
|
|
20231122,190500,359486460,2785,2785,2785,2785,0
|
|
20231122,190400,359486460,2785,2785,2785,2785,0
|
|
20231122,190300,359486460,2785,2785,2785,2785,2554
|
|
20231122,190200,359486460,2785,2785,2785,2785,0
|
|
20231122,190100,359486460,2785,2785,2785,2785,0
|
|
20231122,190000,359486460,2785,2785,2785,2785,0
|
|
20231122,185900,359486460,2785,2785,2785,2785,0
|
|
20231122,185800,359486460,2785,2785,2785,2785,0
|
|
20231122,185700,359486460,2785,2785,2785,2785,0
|
|
20231122,185600,359486460,2785,2785,2785,2785,0
|
|
20231122,185500,359486460,2785,2785,2785,2785,0
|
|
20231122,185400,359486460,2785,2785,2785,2785,0
|
|
20231122,185300,359486460,2785,2785,2785,2785,0
|
|
20231122,185200,359486460,2785,2785,2785,2785,0
|
|
20231122,185100,359486460,2785,2785,2785,2785,0
|
|
20231122,185000,359486460,2785,2785,2785,2785,0
|
|
20231122,184900,359486460,2785,2785,2785,2785,0
|
|
20231122,184800,359486460,2785,2785,2785,2785,0
|
|
20231122,184700,359486460,2785,2785,2785,2785,0
|
|
20231122,184600,359486460,2785,2785,2785,2785,0
|
|
20231122,184500,359486460,2785,2785,2785,2785,0
|
|
20231122,184400,359486460,2785,2785,2785,2785,0
|
|
20231122,184300,359486460,2785,2785,2785,2785,0
|
|
20231122,184200,359486460,2785,2785,2785,2785,0
|
|
20231122,184100,359486460,2785,2785,2785,2785,0
|
|
20231122,184000,359486460,2785,2785,2785,2785,0
|
|
20231122,183900,359486460,2785,2785,2785,2785,0
|
|
20231122,183800,359486460,2785,2785,2785,2785,0
|
|
20231122,183700,359486460,2785,2785,2785,2785,0
|
|
20231122,183600,359486460,2785,2785,2785,2785,0
|
|
20231122,183500,359486460,2785,2785,2785,2785,0
|
|
20231122,183400,359486460,2785,2785,2785,2785,0
|
|
20231122,183300,359486460,2785,2785,2785,2785,2554
|
|
20231122,183200,359486460,2785,2785,2785,2785,0
|
|
20231122,183100,359486460,2785,2785,2785,2785,0
|
|
20231122,183000,359486460,2785,2785,2785,2785,0
|
|
20231122,182900,359486460,2785,2785,2785,2785,0
|
|
20231122,182800,359486460,2785,2785,2785,2785,0
|
|
20231122,182700,359486460,2785,2785,2785,2785,0
|
|
20231122,182600,359486460,2785,2785,2785,2785,0
|
|
20231122,182500,359486460,2785,2785,2785,2785,0
|
|
20231122,182400,359486460,2785,2785,2785,2785,0
|
|
20231122,182300,359486460,2785,2785,2785,2785,0
|
|
20231122,182200,359486460,2785,2785,2785,2785,0
|
|
20231122,182100,359486460,2785,2785,2785,2785,0
|
|
20231122,182000,359486460,2785,2785,2785,2785,0
|
|
20231122,181900,359486460,2785,2785,2785,2785,0
|
|
20231122,181800,359486460,2785,2785,2785,2785,0
|
|
20231122,181700,359486460,2785,2785,2785,2785,0
|
|
20231122,181600,359486460,2785,2785,2785,2785,0
|
|
20231122,181500,359486460,2785,2785,2785,2785,0
|
|
20231122,181400,359486460,2785,2785,2785,2785,0
|
|
20231122,181300,359486460,2785,2785,2785,2785,0
|
|
20231122,181200,359486460,2785,2785,2785,2785,0
|
|
20231122,181100,359486460,2785,2785,2785,2785,0
|
|
20231122,181000,359486460,2785,2785,2785,2785,0
|
|
20231122,180900,359486460,2785,2785,2785,2785,0
|
|
20231122,180800,359486460,2785,2785,2785,2785,0
|
|
20231122,180700,359486460,2785,2785,2785,2785,0
|
|
20231122,180600,359486460,2785,2785,2785,2785,0
|
|
20231122,180500,359486460,2785,2785,2785,2785,0
|
|
20231122,180400,359486460,2785,2785,2785,2785,0
|
|
20231122,180300,359486460,2785,2785,2785,2785,2554
|
|
20231122,180200,359486460,2785,2785,2785,2785,0
|
|
20231122,180100,359486460,2785,2785,2785,2785,0
|
|
20231122,180000,359486460,2785,2785,2785,2785,0
|
|
20231122,175900,359486460,2785,2785,2785,2785,0
|
|
20231122,175800,359486460,2785,2785,2785,2785,0
|
|
20231122,175700,359486460,2785,2785,2785,2785,0
|
|
20231122,175600,359486460,2785,2785,2785,2785,0
|
|
20231122,175500,359486460,2785,2785,2785,2785,0
|
|
20231122,175400,359486460,2785,2785,2785,2785,0
|
|
20231122,175300,359486460,2785,2785,2785,2785,0
|
|
20231122,175200,359486460,2785,2785,2785,2785,0
|
|
20231122,175100,359486460,2785,2785,2785,2785,0
|
|
20231122,175000,359486460,2785,2785,2785,2785,0
|
|
20231122,174900,359486460,2785,2785,2785,2785,0
|
|
20231122,174800,359486460,2785,2785,2785,2785,0
|
|
20231122,174700,359486460,2785,2785,2785,2785,0
|
|
20231122,174600,359486460,2785,2785,2785,2785,0
|
|
20231122,174500,359486460,2785,2785,2785,2785,0
|
|
20231122,174400,359486460,2785,2785,2785,2785,0
|
|
20231122,174300,359486460,2785,2785,2785,2785,0
|
|
20231122,174200,359486460,2785,2785,2785,2785,0
|
|
20231122,174100,359486460,2785,2785,2785,2785,0
|
|
20231122,174000,359486460,2785,2785,2785,2785,0
|
|
20231122,173900,359486460,2785,2785,2785,2785,0
|
|
20231122,173800,359486460,2785,2785,2785,2785,0
|
|
20231122,173700,359486460,2785,2785,2785,2785,0
|
|
20231122,173600,359486460,2785,2785,2785,2785,0
|
|
20231122,173500,359486460,2785,2785,2785,2785,0
|
|
20231122,173400,359486460,2785,2785,2785,2785,0
|
|
20231122,173300,359486460,2785,2785,2785,2785,2554
|
|
20231122,173200,359486460,2785,2785,2785,2785,0
|
|
20231122,173100,359486460,2785,2785,2785,2785,0
|
|
20231122,173000,359486460,2785,2785,2785,2785,0
|
|
20231122,172900,359486460,2785,2785,2785,2785,0
|
|
20231122,172800,359486460,2785,2785,2785,2785,0
|
|
20231122,172700,359486460,2785,2785,2785,2785,0
|
|
20231122,172600,359486460,2785,2785,2785,2785,0
|
|
20231122,172500,359486460,2785,2785,2785,2785,0
|
|
20231122,172400,359486460,2785,2785,2785,2785,0
|
|
20231122,172300,359486460,2785,2785,2785,2785,0
|
|
20231122,172200,359486460,2785,2785,2785,2785,0
|
|
20231122,172100,359486460,2785,2785,2785,2785,0
|
|
20231122,172000,359486460,2785,2785,2785,2785,0
|
|
20231122,171900,359486460,2785,2785,2785,2785,0
|
|
20231122,171800,359486460,2785,2785,2785,2785,0
|
|
20231122,171700,359486460,2785,2785,2785,2785,0
|
|
20231122,171600,359486460,2785,2785,2785,2785,0
|
|
20231122,171500,359486460,2785,2785,2785,2785,0
|
|
20231122,171400,359486460,2785,2785,2785,2785,0
|
|
20231122,171300,359486460,2785,2785,2785,2785,0
|
|
20231122,171200,359486460,2785,2785,2785,2785,0
|
|
20231122,171100,359486460,2785,2785,2785,2785,0
|
|
20231122,171000,359486460,2785,2785,2785,2785,0
|
|
20231122,170900,359486460,2785,2785,2785,2785,0
|
|
20231122,170800,359486460,2785,2785,2785,2785,0
|
|
20231122,170700,359486460,2785,2785,2785,2785,0
|
|
20231122,170600,359486460,2785,2785,2785,2785,0
|
|
20231122,170500,359486460,2785,2785,2785,2785,0
|
|
20231122,170400,359486460,2785,2785,2785,2785,0
|
|
20231122,170300,359486460,2785,2785,2785,2785,2554
|
|
20231122,170200,359486460,2785,2785,2785,2785,0
|
|
20231122,170100,359486460,2785,2785,2785,2785,0
|
|
20231122,170000,359486460,2785,2785,2785,2785,0
|
|
20231122,165900,359486460,2785,2785,2785,2785,0
|
|
20231122,165800,359486460,2785,2785,2785,2785,0
|
|
20231122,165700,359486460,2785,2785,2785,2785,0
|
|
20231122,165600,359486460,2785,2785,2785,2785,0
|
|
20231122,165500,359486460,2785,2785,2785,2785,0
|
|
20231122,165400,359486460,2785,2785,2785,2785,0
|
|
20231122,165300,359486460,2785,2785,2785,2785,0
|
|
20231122,165200,359486460,2785,2785,2785,2785,0
|
|
20231122,165100,359486460,2785,2785,2785,2785,0
|
|
20231122,165000,359486460,2785,2785,2785,2785,0
|
|
20231122,164900,359486460,2785,2785,2785,2785,0
|
|
20231122,164800,359486460,2785,2785,2785,2785,0
|
|
20231122,164700,359486460,2785,2785,2785,2785,0
|
|
20231122,164600,359486460,2785,2785,2785,2785,0
|
|
20231122,164500,359486460,2785,2785,2785,2785,0
|
|
20231122,164400,359486460,2785,2785,2785,2785,0
|
|
20231122,164300,359486460,2785,2785,2785,2785,0
|
|
20231122,164200,359486460,2785,2785,2785,2785,0
|
|
20231122,164100,359486460,2785,2785,2785,2785,0
|
|
20231122,164000,359486460,2785,2785,2785,2785,0
|
|
20231122,163900,359486460,2785,2785,2785,2785,0
|
|
20231122,163800,359486460,2785,2785,2785,2785,0
|
|
20231122,163700,359486460,2785,2785,2785,2785,0
|
|
20231122,163600,359486460,2785,2785,2785,2785,0
|
|
20231122,163500,359486460,2785,2785,2785,2785,0
|
|
20231122,163400,359486460,2785,2785,2785,2785,0
|
|
20231122,163300,359486460,2785,2785,2785,2785,2554
|
|
20231122,163200,359486460,2785,2785,2785,2785,0
|
|
20231122,163100,359486460,2785,2785,2785,2785,0
|
|
20231122,163000,359486460,2785,2785,2785,2785,0
|
|
20231122,162900,359486460,2785,2785,2785,2785,0
|
|
20231122,162800,359486460,2785,2785,2785,2785,0
|
|
20231122,162700,359486460,2785,2785,2785,2785,0
|
|
20231122,162600,359486460,2785,2785,2785,2785,0
|
|
20231122,162500,359486460,2785,2785,2785,2785,0
|
|
20231122,162400,359486460,2785,2785,2785,2785,0
|
|
20231122,162300,359486460,2785,2785,2785,2785,0
|
|
20231122,162200,359486460,2785,2785,2785,2785,0
|
|
20231122,162100,359486460,2785,2785,2785,2785,0
|
|
20231122,162000,359486460,2785,2785,2785,2785,0
|
|
20231122,161900,359486460,2785,2785,2785,2785,0
|
|
20231122,161800,359486460,2785,2785,2785,2785,0
|
|
20231122,161700,359486460,2785,2785,2785,2785,0
|
|
20231122,161600,359486460,2785,2785,2785,2785,0
|
|
20231122,161500,359486460,2785,2785,2785,2785,0
|
|
20231122,161400,359486460,2785,2785,2785,2785,0
|
|
20231122,161300,359486460,2785,2785,2785,2785,0
|
|
20231122,161200,359486460,2785,2785,2785,2785,0
|
|
20231122,161100,359486460,2785,2785,2785,2785,0
|
|
20231122,161000,359486460,2785,2785,2785,2785,0
|
|
20231122,160900,359486460,2785,2785,2785,2785,0
|
|
20231122,160800,359486460,2785,2785,2785,2785,0
|
|
20231122,160700,359486460,2785,2785,2785,2785,0
|
|
20231122,160600,359486460,2785,2785,2785,2785,0
|
|
20231122,160500,359486460,2785,2785,2785,2785,0
|
|
20231122,160400,359486460,2785,2785,2785,2785,0
|
|
20231122,160300,359486460,2785,2785,2785,2785,2554
|
|
20231122,160200,359486460,2785,2785,2785,2785,0
|
|
20231122,160100,359486460,2785,2785,2785,2785,0
|
|
20231122,160000,359486460,2785,2785,2785,2785,0
|
|
20231122,155900,359486460,2785,2785,2785,2785,0
|
|
20231122,155800,359486460,2785,2785,2785,2785,0
|
|
20231122,155700,359486460,2785,2785,2785,2785,0
|
|
20231122,155600,359486460,2785,2785,2785,2785,0
|
|
20231122,155500,359486460,2785,2785,2785,2785,0
|
|
20231122,155400,359486460,2785,2785,2785,2785,0
|
|
20231122,155300,359486460,2785,2785,2785,2785,0
|
|
20231122,155200,359486460,2785,2785,2785,2785,0
|
|
20231122,155100,359486460,2785,2785,2785,2785,0
|
|
20231122,155000,359486460,2785,2785,2785,2785,0
|
|
20231122,154900,359486460,2785,2785,2785,2785,0
|
|
20231122,154800,359486460,2785,2785,2785,2785,0
|
|
20231122,154700,359486460,2785,2785,2785,2785,0
|
|
20231122,154600,359486460,2785,2785,2785,2785,0
|
|
20231122,154500,359486460,2785,2785,2785,2785,0
|
|
20231122,154400,359486460,2785,2785,2785,2785,0
|
|
20231122,154300,359486460,2785,2785,2785,2785,0
|
|
20231122,154200,359486460,2785,2785,2785,2785,0
|
|
20231122,154100,359486460,2785,2785,2785,2785,0
|
|
20231122,154000,359486460,2785,2785,2785,2785,0
|
|
20231122,153900,359486460,2785,2785,2785,2785,0
|
|
20231122,153800,359486460,2785,2785,2785,2785,0
|
|
20231122,153700,359486460,2785,2785,2785,2785,0
|
|
20231122,153600,359486460,2785,2785,2785,2785,0
|
|
20231122,153500,359486460,2785,2785,2785,2785,0
|
|
20231122,153400,359486460,2785,2785,2785,2785,0
|
|
20231122,153300,359486460,2785,2785,2785,2785,2554
|
|
20231122,153200,359486460,2785,2785,2785,2785,0
|
|
20231122,153100,359486460,2785,2785,2785,2785,0
|
|
20231122,153000,359486460,2785,2785,2785,2785,2554
|
|
20231122,152900,352373570,2785,2785,2785,2785,0
|
|
20231122,152800,352373570,2785,2785,2785,2785,0
|
|
20231122,152700,352373570,2785,2785,2785,2785,0
|
|
20231122,152600,352373570,2785,2785,2785,2785,0
|
|
20231122,152500,352373570,2785,2785,2785,2785,0
|
|
20231122,152400,352373570,2785,2785,2785,2785,0
|
|
20231122,152300,352373570,2785,2785,2785,2785,0
|
|
20231122,152200,352373570,2785,2785,2785,2785,0
|
|
20231122,152100,352373570,2785,2785,2785,2785,0
|
|
20231122,152000,352373570,2785,2785,2785,2785,0
|
|
20231122,151900,352373570,2785,2785,2805,2785,566
|
|
20231122,151800,350796840,2785,2795,2795,2775,7475
|
|
20231122,151700,329993775,2800,2800,2800,2795,1167
|
|
20231122,151600,326728555,2800,2800,2800,2800,0
|
|
20231122,151500,326728555,2800,2800,2800,2800,0
|
|
20231122,151400,326728555,2800,2800,2800,2800,7
|
|
20231122,151300,326708955,2800,2800,2800,2800,289
|
|
20231122,151200,325899755,2800,2795,2800,2795,412
|
|
20231122,151100,324747305,2800,2800,2800,2800,1557
|
|
20231122,151000,320387705,2800,2800,2800,2800,0
|
|
20231122,150900,320387705,2800,2800,2800,2800,0
|
|
20231122,150800,320387705,2800,2805,2805,2800,326
|
|
20231122,150700,319473780,2810,2810,2810,2810,0
|
|
20231122,150600,319473780,2810,2810,2810,2810,20
|
|
20231122,150500,319417580,2800,2800,2800,2800,0
|
|
20231122,150400,319417580,2800,2800,2800,2800,0
|
|
20231122,150300,319417580,2800,2800,2800,2800,6
|
|
20231122,150200,319400780,2810,2810,2810,2810,0
|
|
20231122,150100,319400780,2810,2810,2810,2810,40
|
|
20231122,150000,319288380,2800,2800,2800,2800,0
|
|
20231122,145900,319288380,2800,2800,2800,2800,2
|
|
20231122,145800,319282780,2810,2810,2810,2810,0
|
|
20231122,145700,319282780,2810,2810,2810,2810,0
|
|
20231122,145600,319282780,2810,2810,2810,2810,0
|
|
20231122,145500,319282780,2810,2810,2810,2810,0
|
|
20231122,145400,319282780,2810,2810,2810,2810,10
|
|
20231122,145300,319254680,2800,2800,2800,2800,0
|
|
20231122,145200,319254680,2800,2800,2800,2800,1094
|
|
20231122,145100,316191480,2810,2810,2810,2810,0
|
|
20231122,145000,316191480,2810,2810,2810,2810,34
|
|
20231122,144900,316095940,2805,2805,2805,2805,200
|
|
20231122,144800,315534940,2805,2805,2805,2805,16
|
|
20231122,144700,315490060,2805,2805,2805,2805,12
|
|
20231122,144600,315456400,2805,2805,2805,2805,0
|
|
20231122,144500,315456400,2805,2805,2805,2805,272
|
|
20231122,144400,314693440,2805,2805,2805,2805,671
|
|
20231122,144300,312811285,2810,2810,2810,2810,0
|
|
20231122,144200,312811285,2810,2810,2810,2810,0
|
|
20231122,144100,312811285,2810,2810,2810,2810,12
|
|
20231122,144000,312777565,2810,2810,2810,2810,0
|
|
20231122,143900,312777565,2810,2810,2810,2810,354
|
|
20231122,143800,311782825,2810,2810,2810,2810,0
|
|
20231122,143700,311782825,2810,2810,2810,2810,0
|
|
20231122,143600,311782825,2810,2810,2810,2810,1
|
|
20231122,143500,311780015,2810,2800,2810,2800,30
|
|
20231122,143400,311695875,2810,2805,2810,2805,552
|
|
20231122,143300,310146180,2800,2800,2800,2800,0
|
|
20231122,143200,310146180,2800,2800,2800,2800,0
|
|
20231122,143100,310146180,2800,2800,2800,2800,0
|
|
20231122,143000,310146180,2800,2800,2800,2800,0
|
|
20231122,142900,310146180,2800,2800,2800,2800,0
|
|
20231122,142800,310146180,2800,2800,2800,2800,0
|
|
20231122,142700,310146180,2800,2800,2800,2800,1
|
|
20231122,142600,310143380,2805,2800,2805,2800,932
|
|
20231122,142500,307531280,2805,2805,2805,2805,1
|
|
20231122,142400,307528475,2800,2800,2800,2800,1
|
|
20231122,142300,307525675,2800,2800,2800,2800,0
|
|
20231122,142200,307525675,2800,2800,2800,2800,1
|
|
20231122,142100,307522875,2805,2805,2805,2805,0
|
|
20231122,142000,307522875,2805,2800,2805,2800,2
|
|
20231122,141900,307517270,2800,2800,2800,2800,0
|
|
20231122,141800,307517270,2800,2800,2800,2800,0
|
|
20231122,141700,307517270,2800,2800,2800,2800,0
|
|
20231122,141600,307517270,2800,2800,2800,2800,500
|
|
20231122,141500,306117270,2805,2805,2810,2805,305
|
|
20231122,141400,305261740,2805,2805,2805,2805,0
|
|
20231122,141300,305261740,2805,2805,2805,2805,622
|
|
20231122,141200,303517030,2800,2800,2800,2800,1
|
|
20231122,141100,303514230,2800,2800,2800,2800,39
|
|
20231122,141000,303405030,2800,2800,2800,2800,1
|
|
20231122,140900,303402230,2810,2810,2810,2810,0
|
|
20231122,140800,303402230,2810,2810,2810,2810,121
|
|
20231122,140700,303062220,2810,2810,2810,2810,0
|
|
20231122,140600,303062220,2810,2800,2810,2800,25
|
|
20231122,140500,302992130,2810,2805,2810,2805,4
|
|
20231122,140400,302980895,2800,2805,2805,2800,4
|
|
20231122,140300,302969680,2805,2805,2805,2805,541
|
|
20231122,140200,301452175,2810,2810,2810,2810,20
|
|
20231122,140100,301395975,2810,2810,2810,2810,6
|
|
20231122,140000,301379115,2805,2805,2805,2805,4
|
|
20231122,135900,301367895,2810,2810,2810,2810,125
|
|
20231122,135800,301016645,2815,2815,2815,2815,0
|
|
20231122,135700,301016645,2815,2815,2815,2815,0
|
|
20231122,135600,301016645,2815,2810,2815,2810,10
|
|
20231122,135500,300988515,2805,2805,2805,2805,181
|
|
20231122,135400,300480810,2800,2800,2800,2800,528
|
|
20231122,135300,299002410,2805,2805,2805,2805,0
|
|
20231122,135200,299002410,2805,2805,2805,2805,24
|
|
20231122,135100,298935090,2805,2805,2805,2805,11
|
|
20231122,135000,298904235,2805,2805,2805,2805,0
|
|
20231122,134900,298904235,2805,2805,2805,2805,0
|
|
20231122,134800,298904235,2805,2805,2805,2805,0
|
|
20231122,134700,298904235,2805,2805,2805,2805,20
|
|
20231122,134600,298848135,2800,2800,2800,2800,0
|
|
20231122,134500,298848135,2800,2800,2800,2800,24
|
|
20231122,134400,298780935,2800,2795,2800,2795,192
|
|
20231122,134300,298243340,2790,2790,2790,2790,0
|
|
20231122,134200,298243340,2790,2790,2790,2790,0
|
|
20231122,134100,298243340,2790,2790,2790,2790,0
|
|
20231122,134000,298243340,2790,2790,2790,2790,0
|
|
20231122,133900,298243340,2790,2790,2790,2790,0
|
|
20231122,133800,298243340,2790,2800,2800,2790,639
|
|
20231122,133700,296459590,2800,2800,2800,2800,85
|
|
20231122,133600,296221590,2800,2800,2800,2800,90
|
|
20231122,133500,295969590,2800,2800,2800,2800,18
|
|
20231122,133400,295919190,2800,2800,2800,2800,55
|
|
20231122,133300,295765190,2805,2805,2805,2805,0
|
|
20231122,133200,295765190,2805,2805,2805,2805,0
|
|
20231122,133100,295765190,2805,2805,2805,2805,0
|
|
20231122,133000,295765190,2805,2805,2805,2805,0
|
|
20231122,132900,295765190,2805,2805,2805,2805,50
|
|
20231122,132800,295624940,2805,2800,2805,2800,283
|
|
20231122,132700,294832440,2800,2800,2800,2800,20
|
|
20231122,132600,294776440,2800,2800,2800,2800,0
|
|
20231122,132500,294776440,2800,2800,2800,2800,1
|
|
20231122,132400,294773640,2800,2800,2800,2800,20
|
|
20231122,132300,294717640,2795,2795,2795,2795,326
|
|
20231122,132200,293806470,2790,2790,2790,2790,350
|
|
20231122,132100,292829970,2795,2795,2795,2795,1
|
|
20231122,132000,292827175,2795,2795,2795,2795,90
|
|
20231122,131900,292575625,2795,2795,2795,2795,38
|
|
20231122,131800,292469415,2790,2790,2790,2790,0
|
|
20231122,131700,292469415,2790,2790,2790,2790,0
|
|
20231122,131600,292469415,2790,2790,2790,2790,40
|
|
20231122,131500,292357815,2790,2790,2790,2790,215
|
|
20231122,131400,291757965,2790,2790,2790,2790,1
|
|
20231122,131300,291755175,2785,2785,2785,2785,0
|
|
20231122,131200,291755175,2785,2785,2785,2785,466
|
|
20231122,131100,290457365,2785,2785,2785,2785,321
|
|
20231122,131000,289563380,2785,2785,2785,2785,0
|
|
20231122,130900,289563380,2785,2785,2785,2785,0
|
|
20231122,130800,289563380,2785,2785,2785,2785,0
|
|
20231122,130700,289563380,2785,2785,2785,2785,0
|
|
20231122,130600,289563380,2785,2785,2785,2785,1
|
|
20231122,130500,289560595,2785,2785,2785,2785,0
|
|
20231122,130400,289560595,2785,2785,2785,2785,89
|
|
20231122,130300,289312730,2785,2785,2785,2785,0
|
|
20231122,130200,289312730,2785,2785,2785,2785,0
|
|
20231122,130100,289312730,2785,2785,2785,2785,0
|
|
20231122,130000,289312730,2785,2785,2785,2785,0
|
|
20231122,125900,289312730,2785,2785,2785,2785,0
|
|
20231122,125800,289312730,2785,2785,2785,2785,118
|
|
20231122,125700,288984100,2780,2780,2780,2780,0
|
|
20231122,125600,288984100,2780,2780,2780,2780,0
|
|
20231122,125500,288984100,2780,2780,2780,2780,0
|
|
20231122,125400,288984100,2780,2780,2780,2780,0
|
|
20231122,125300,288984100,2780,2780,2780,2780,0
|
|
20231122,125200,288984100,2780,2780,2780,2780,0
|
|
20231122,125100,288984100,2780,2780,2780,2780,0
|
|
20231122,125000,288984100,2780,2780,2780,2780,200
|
|
20231122,124900,288428100,2780,2780,2780,2780,2053
|
|
20231122,124800,282720760,2780,2780,2780,2780,0
|
|
20231122,124700,282720760,2780,2780,2780,2780,0
|
|
20231122,124600,282720760,2780,2780,2780,2780,0
|
|
20231122,124500,282720760,2780,2780,2780,2780,0
|
|
20231122,124400,282720760,2780,2780,2780,2780,1
|
|
20231122,124300,282717980,2785,2785,2785,2785,0
|
|
20231122,124200,282717980,2785,2785,2785,2785,0
|
|
20231122,124100,282717980,2785,2785,2785,2785,0
|
|
20231122,124000,282717980,2785,2785,2785,2785,0
|
|
20231122,123900,282717980,2785,2785,2785,2785,105
|
|
20231122,123800,282425555,2785,2785,2785,2785,12
|
|
20231122,123700,282392135,2780,2780,2780,2780,0
|
|
20231122,123600,282392135,2780,2780,2780,2780,0
|
|
20231122,123500,282392135,2780,2780,2780,2780,0
|
|
20231122,123400,282392135,2780,2780,2780,2780,0
|
|
20231122,123300,282392135,2780,2780,2780,2780,0
|
|
20231122,123200,282392135,2780,2780,2780,2780,0
|
|
20231122,123100,282392135,2780,2785,2785,2780,1567
|
|
20231122,123000,278033830,2785,2785,2785,2785,0
|
|
20231122,122900,278033830,2785,2785,2785,2785,30
|
|
20231122,122800,277950280,2785,2785,2785,2785,200
|
|
20231122,122700,277393280,2785,2785,2785,2785,20
|
|
20231122,122600,277337580,2780,2780,2780,2780,0
|
|
20231122,122500,277337580,2780,2780,2780,2780,2
|
|
20231122,122400,277332020,2785,2785,2785,2785,0
|
|
20231122,122300,277332020,2785,2785,2785,2785,0
|
|
20231122,122200,277332020,2785,2785,2785,2785,0
|
|
20231122,122100,277332020,2785,2785,2785,2785,0
|
|
20231122,122000,277332020,2785,2785,2785,2785,0
|
|
20231122,121900,277332020,2785,2785,2785,2785,30
|
|
20231122,121800,277248470,2790,2790,2790,2790,0
|
|
20231122,121700,277248470,2790,2790,2790,2790,19
|
|
20231122,121600,277195460,2785,2785,2785,2785,0
|
|
20231122,121500,277195460,2785,2785,2785,2785,0
|
|
20231122,121400,277195460,2785,2785,2785,2785,0
|
|
20231122,121300,277195460,2785,2785,2785,2785,527
|
|
20231122,121200,275727765,2785,2785,2785,2785,0
|
|
20231122,121100,275727765,2785,2785,2785,2785,0
|
|
20231122,121000,275727765,2785,2785,2785,2785,0
|
|
20231122,120900,275727765,2785,2785,2785,2785,0
|
|
20231122,120800,275727765,2785,2785,2785,2785,0
|
|
20231122,120700,275727765,2785,2785,2785,2785,0
|
|
20231122,120600,275727765,2785,2785,2785,2785,151
|
|
20231122,120500,275307230,2780,2780,2780,2780,0
|
|
20231122,120400,275307230,2780,2780,2780,2780,0
|
|
20231122,120300,275307230,2780,2780,2780,2780,0
|
|
20231122,120200,275307230,2780,2780,2780,2780,0
|
|
20231122,120100,275307230,2780,2780,2780,2780,0
|
|
20231122,120000,275307230,2780,2780,2780,2780,120
|
|
20231122,115900,274973630,2780,2780,2780,2780,0
|
|
20231122,115800,274973630,2780,2780,2780,2780,0
|
|
20231122,115700,274973630,2780,2780,2780,2780,66
|
|
20231122,115600,274790150,2785,2785,2785,2785,100
|
|
20231122,115500,274511650,2785,2785,2785,2785,3
|
|
20231122,115400,274503295,2780,2780,2780,2780,0
|
|
20231122,115300,274503295,2780,2780,2780,2780,90
|
|
20231122,115200,274253095,2785,2785,2785,2785,0
|
|
20231122,115100,274253095,2785,2785,2785,2785,20
|
|
20231122,115000,274197395,2780,2780,2780,2780,0
|
|
20231122,114900,274197395,2780,2780,2780,2780,0
|
|
20231122,114800,274197395,2780,2780,2780,2780,0
|
|
20231122,114700,274197395,2780,2780,2780,2780,0
|
|
20231122,114600,274197395,2780,2780,2780,2780,0
|
|
20231122,114500,274197395,2780,2780,2780,2780,0
|
|
20231122,114400,274197395,2780,2780,2780,2780,780
|
|
20231122,114300,272028995,2780,2780,2780,2780,0
|
|
20231122,114200,272028995,2780,2780,2780,2780,0
|
|
20231122,114100,272028995,2780,2780,2780,2780,0
|
|
20231122,114000,272028995,2780,2780,2780,2780,748
|
|
20231122,113900,269949555,2785,2785,2785,2785,1
|
|
20231122,113800,269946770,2785,2785,2785,2785,0
|
|
20231122,113700,269946770,2785,2785,2785,2785,1
|
|
20231122,113600,269943985,2785,2785,2785,2785,0
|
|
20231122,113500,269943985,2785,2785,2785,2785,0
|
|
20231122,113400,269943985,2785,2785,2785,2785,0
|
|
20231122,113300,269943985,2785,2785,2785,2785,100
|
|
20231122,113200,269665485,2785,2785,2785,2785,0
|
|
20231122,113100,269665485,2785,2785,2785,2785,0
|
|
20231122,113000,269665485,2785,2785,2785,2785,7
|
|
20231122,112900,269645990,2785,2785,2785,2785,10
|
|
20231122,112800,269618140,2780,2785,2785,2780,50
|
|
20231122,112700,269478940,2785,2785,2785,2785,220
|
|
20231122,112600,268866240,2785,2785,2785,2785,0
|
|
20231122,112500,268866240,2785,2785,2785,2785,0
|
|
20231122,112400,268866240,2785,2785,2785,2785,751
|
|
20231122,112300,266774705,2780,2780,2780,2780,0
|
|
20231122,112200,266774705,2780,2780,2780,2780,0
|
|
20231122,112100,266774705,2780,2780,2780,2780,0
|
|
20231122,112000,266774705,2780,2780,2780,2780,0
|
|
20231122,111900,266774705,2780,2780,2780,2780,0
|
|
20231122,111800,266774705,2780,2780,2780,2780,0
|
|
20231122,111700,266774705,2780,2780,2780,2780,1
|
|
20231122,111600,266771925,2780,2785,2785,2780,71
|
|
20231122,111500,266574490,2780,2780,2780,2780,758
|
|
20231122,111400,264467250,2780,2780,2780,2780,50
|
|
20231122,111300,264328250,2780,2780,2780,2780,1030
|
|
20231122,111200,261464850,2775,2775,2775,2775,0
|
|
20231122,111100,261464850,2775,2775,2775,2775,0
|
|
20231122,111000,261464850,2775,2775,2775,2775,0
|
|
20231122,110900,261464850,2775,2775,2775,2775,0
|
|
20231122,110800,261464850,2775,2775,2775,2775,0
|
|
20231122,110700,261464850,2775,2775,2775,2775,1
|
|
20231122,110600,261462075,2775,2775,2775,2775,0
|
|
20231122,110500,261462075,2775,2780,2780,2775,1283
|
|
20231122,110400,257897185,2775,2775,2775,2775,1596
|
|
20231122,110300,253468285,2775,2775,2775,2775,0
|
|
20231122,110200,253468285,2775,2775,2775,2775,22
|
|
20231122,110100,253407235,2775,2775,2775,2775,10
|
|
20231122,110000,253379485,2770,2770,2770,2770,30
|
|
20231122,105900,253296385,2775,2775,2775,2775,0
|
|
20231122,105800,253296385,2775,2775,2775,2775,500
|
|
20231122,105700,251908885,2775,2775,2775,2775,0
|
|
20231122,105600,251908885,2775,2775,2775,2775,1
|
|
20231122,105500,251906110,2775,2775,2775,2775,94
|
|
20231122,105400,251645260,2780,2775,2780,2775,1610
|
|
20231122,105300,247169510,2775,2775,2775,2775,71
|
|
20231122,105200,246972485,2775,2775,2775,2775,20
|
|
20231122,105100,246916985,2775,2775,2775,2775,0
|
|
20231122,105000,246916985,2775,2775,2775,2775,0
|
|
20231122,104900,246916985,2775,2775,2775,2775,1
|
|
20231122,104800,246914210,2775,2775,2775,2775,0
|
|
20231122,104700,246914210,2775,2775,2775,2775,210
|
|
20231122,104600,246331460,2780,2780,2780,2780,1
|
|
20231122,104500,246328680,2780,2770,2780,2770,81
|
|
20231122,104400,246104110,2780,2780,2780,2780,60
|
|
20231122,104300,245937310,2775,2775,2775,2775,0
|
|
20231122,104200,245937310,2775,2770,2775,2770,619
|
|
20231122,104100,244219735,2775,2775,2775,2775,120
|
|
20231122,104000,243886735,2775,2775,2775,2775,4066
|
|
20231122,103900,232603585,2775,2780,2780,2775,11
|
|
20231122,103800,232573010,2780,2780,2780,2780,1
|
|
20231122,103700,232570230,2775,2780,2780,2775,249
|
|
20231122,103600,231878705,2780,2775,2780,2775,146
|
|
20231122,103500,231473465,2775,2785,2785,2775,3146
|
|
20231122,103400,222728700,2780,2790,2790,2780,895
|
|
20231122,103300,220236145,2790,2790,2790,2790,10
|
|
20231122,103200,220208245,2795,2790,2795,2790,10
|
|
20231122,103100,220180300,2795,2795,2795,2795,3
|
|
20231122,103000,220171915,2790,2790,2790,2790,100
|
|
20231122,102900,219892915,2790,2790,2790,2790,56
|
|
20231122,102800,219736675,2790,2790,2790,2790,712
|
|
20231122,102700,217750195,2790,2790,2790,2790,156
|
|
20231122,102600,217314955,2790,2790,2790,2790,385
|
|
20231122,102500,216240805,2790,2790,2790,2790,713
|
|
20231122,102400,214251535,2790,2795,2795,2790,9560
|
|
20231122,102300,187556480,2795,2795,2795,2795,1
|
|
20231122,102200,187553685,2800,2800,2800,2800,300
|
|
20231122,102100,186713685,2795,2795,2795,2795,0
|
|
20231122,102000,186713685,2795,2800,2800,2795,657
|
|
20231122,101900,184874140,2805,2805,2805,2805,1
|
|
20231122,101800,184871335,2810,2810,2810,2810,0
|
|
20231122,101700,184871335,2810,2810,2810,2810,0
|
|
20231122,101600,184871335,2810,2810,2810,2810,0
|
|
20231122,101500,184871335,2810,2810,2810,2810,0
|
|
20231122,101400,184871335,2810,2810,2810,2810,4
|
|
20231122,101300,184860095,2810,2800,2810,2795,608
|
|
20231122,101200,183158020,2795,2795,2795,2795,358
|
|
20231122,101100,182157410,2795,2815,2815,2795,4
|
|
20231122,101000,182146210,2815,2815,2815,2815,1
|
|
20231122,100900,182143395,2815,2815,2815,2815,0
|
|
20231122,100800,182143395,2815,2815,2815,2815,0
|
|
20231122,100700,182143395,2815,2815,2815,2815,0
|
|
20231122,100600,182143395,2815,2815,2815,2815,1000
|
|
20231122,100500,179328395,2815,2815,2815,2815,0
|
|
20231122,100400,179328395,2815,2800,2815,2800,762
|
|
20231122,100300,177194300,2815,2815,2815,2815,22
|
|
20231122,100200,177132370,2815,2815,2815,2815,0
|
|
20231122,100100,177132370,2815,2815,2815,2815,0
|
|
20231122,100000,177132370,2815,2815,2815,2815,603
|
|
20231122,095900,175434925,2815,2815,2815,2815,0
|
|
20231122,095800,175434925,2815,2815,2815,2815,500
|
|
20231122,095700,174027425,2815,2815,2815,2815,2000
|
|
20231122,095600,168397425,2800,2800,2800,2800,0
|
|
20231122,095500,168397425,2800,2800,2800,2800,0
|
|
20231122,095400,168397425,2800,2800,2800,2800,143
|
|
20231122,095300,167997025,2800,2800,2800,2800,286
|
|
20231122,095200,167196225,2800,2800,2800,2800,0
|
|
20231122,095100,167196225,2800,2800,2800,2800,0
|
|
20231122,095000,167196225,2800,2800,2800,2800,100
|
|
20231122,094900,166916225,2800,2800,2800,2800,0
|
|
20231122,094800,166916225,2800,2800,2800,2800,15
|
|
20231122,094700,166874225,2800,2800,2800,2800,1057
|
|
20231122,094600,163914625,2800,2800,2800,2800,308
|
|
20231122,094500,163052225,2800,2820,2820,2800,1774
|
|
20231122,094400,158085005,2800,2805,2805,2800,2336
|
|
20231122,094300,151539550,2805,2810,2810,2805,1854
|
|
20231122,094200,146336050,2810,2810,2810,2810,635
|
|
20231122,094100,144551700,2810,2815,2815,2810,2145
|
|
20231122,094000,138523750,2825,2825,2825,2825,1
|
|
20231122,093900,138520925,2825,2825,2825,2825,1
|
|
20231122,093800,138518100,2825,2825,2825,2825,407
|
|
20231122,093700,137368325,2825,2825,2825,2825,2
|
|
20231122,093600,137362675,2825,2825,2825,2825,0
|
|
20231122,093500,137362675,2825,2825,2825,2825,0
|
|
20231122,093400,137362675,2825,2825,2825,2825,0
|
|
20231122,093300,137362675,2825,2820,2825,2815,2464
|
|
20231122,093200,130421100,2830,2830,2830,2830,50
|
|
20231122,093100,130279600,2830,2830,2830,2830,31
|
|
20231122,093000,130191870,2825,2825,2825,2825,223
|
|
20231122,092900,129561895,2825,2825,2825,2825,0
|
|
20231122,092800,129561895,2825,2825,2825,2825,0
|
|
20231122,092700,129561895,2825,2825,2825,2825,1725
|
|
20231122,092600,124688770,2825,2845,2845,2825,2807
|
|
20231122,092500,116740925,2840,2830,2840,2830,749
|
|
20231122,092400,114621240,2830,2830,2830,2830,50
|
|
20231122,092300,114479740,2830,2825,2830,2825,1256
|
|
20231122,092200,110931290,2825,2820,2825,2820,127
|
|
20231122,092100,110573145,2820,2820,2820,2815,47
|
|
20231122,092000,110440735,2820,2820,2820,2820,58
|
|
20231122,091900,110277175,2820,2820,2820,2820,1269
|
|
20231122,091800,106698595,2820,2820,2820,2820,0
|
|
20231122,091700,106698595,2820,2820,2820,2820,934
|
|
20231122,091600,104064715,2820,2820,2820,2810,1996
|
|
20231122,091500,98438595,2820,2820,2820,2820,0
|
|
20231122,091400,98438595,2820,2820,2820,2820,8
|
|
20231122,091300,98416035,2820,2820,2820,2820,3498
|
|
20231122,091200,88551675,2820,2815,2820,2810,1702
|
|
20231122,091100,83753540,2820,2825,2825,2820,5028
|
|
20231122,091000,69569905,2825,2820,2825,2820,9010
|
|
20231122,090900,44153525,2820,2810,2820,2805,3723
|
|
20231122,090800,33662165,2805,2810,2810,2805,630
|
|
20231122,090700,31892615,2810,2805,2810,2805,301
|
|
20231122,090600,31046810,2800,2810,2810,2795,4190
|
|
20231122,090500,19302485,2810,2810,2810,2805,1049
|
|
20231122,090400,16357245,2810,2810,2810,2810,10
|
|
20231122,090300,16329145,2815,2805,2815,2805,430
|
|
20231122,090200,15119675,2815,2800,2815,2800,220
|
|
20231122,090100,14503525,2815,2815,2815,2800,2217
|
|
20231122,090000,8285160,2820,2820,2820,2820,2888
|