630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192700,456947505,2885,2885,2885,2885,2156
|
|
20231128,192600,456947505,2885,2885,2885,2885,0
|
|
20231128,192500,456947505,2885,2885,2885,2885,0
|
|
20231128,192400,456947505,2885,2885,2885,2885,0
|
|
20231128,192300,456947505,2885,2885,2885,2885,0
|
|
20231128,192200,456947505,2885,2885,2885,2885,0
|
|
20231128,192100,456947505,2885,2885,2885,2885,0
|
|
20231128,192000,456947505,2885,2885,2885,2885,0
|
|
20231128,191900,456947505,2885,2885,2885,2885,0
|
|
20231128,191800,456947505,2885,2885,2885,2885,0
|
|
20231128,191700,456947505,2885,2885,2885,2885,0
|
|
20231128,191600,456947505,2885,2885,2885,2885,0
|
|
20231128,191500,456947505,2885,2885,2885,2885,0
|
|
20231128,191400,456947505,2885,2885,2885,2885,0
|
|
20231128,191300,456947505,2885,2885,2885,2885,0
|
|
20231128,191200,456947505,2885,2885,2885,2885,0
|
|
20231128,191100,456947505,2885,2885,2885,2885,0
|
|
20231128,191000,456947505,2885,2885,2885,2885,0
|
|
20231128,190900,456947505,2885,2885,2885,2885,0
|
|
20231128,190800,456947505,2885,2885,2885,2885,0
|
|
20231128,190700,456947505,2885,2885,2885,2885,0
|
|
20231128,190600,456947505,2885,2885,2885,2885,0
|
|
20231128,190500,456947505,2885,2885,2885,2885,0
|
|
20231128,190400,456947505,2885,2885,2885,2885,0
|
|
20231128,190300,456947505,2885,2885,2885,2885,0
|
|
20231128,190200,456947505,2885,2885,2885,2885,0
|
|
20231128,190100,456947505,2885,2885,2885,2885,0
|
|
20231128,190000,456947505,2885,2885,2885,2885,0
|
|
20231128,185900,456947505,2885,2885,2885,2885,0
|
|
20231128,185800,456947505,2885,2885,2885,2885,0
|
|
20231128,185700,456947505,2885,2885,2885,2885,2156
|
|
20231128,185600,456947505,2885,2885,2885,2885,0
|
|
20231128,185500,456947505,2885,2885,2885,2885,0
|
|
20231128,185400,456947505,2885,2885,2885,2885,0
|
|
20231128,185300,456947505,2885,2885,2885,2885,0
|
|
20231128,185200,456947505,2885,2885,2885,2885,0
|
|
20231128,185100,456947505,2885,2885,2885,2885,0
|
|
20231128,185000,456947505,2885,2885,2885,2885,0
|
|
20231128,184900,456947505,2885,2885,2885,2885,0
|
|
20231128,184800,456947505,2885,2885,2885,2885,0
|
|
20231128,184700,456947505,2885,2885,2885,2885,0
|
|
20231128,184600,456947505,2885,2885,2885,2885,0
|
|
20231128,184500,456947505,2885,2885,2885,2885,0
|
|
20231128,184400,456947505,2885,2885,2885,2885,0
|
|
20231128,184300,456947505,2885,2885,2885,2885,0
|
|
20231128,184200,456947505,2885,2885,2885,2885,0
|
|
20231128,184100,456947505,2885,2885,2885,2885,0
|
|
20231128,184000,456947505,2885,2885,2885,2885,0
|
|
20231128,183900,456947505,2885,2885,2885,2885,0
|
|
20231128,183800,456947505,2885,2885,2885,2885,0
|
|
20231128,183700,456947505,2885,2885,2885,2885,0
|
|
20231128,183600,456947505,2885,2885,2885,2885,0
|
|
20231128,183500,456947505,2885,2885,2885,2885,0
|
|
20231128,183400,456947505,2885,2885,2885,2885,0
|
|
20231128,183300,456947505,2885,2885,2885,2885,0
|
|
20231128,183200,456947505,2885,2885,2885,2885,0
|
|
20231128,183100,456947505,2885,2885,2885,2885,0
|
|
20231128,183000,456947505,2885,2885,2885,2885,0
|
|
20231128,182900,456947505,2885,2885,2885,2885,0
|
|
20231128,182800,456947505,2885,2885,2885,2885,0
|
|
20231128,182700,456947505,2885,2885,2885,2885,2156
|
|
20231128,182600,456947505,2885,2885,2885,2885,0
|
|
20231128,182500,456947505,2885,2885,2885,2885,0
|
|
20231128,182400,456947505,2885,2885,2885,2885,0
|
|
20231128,182300,456947505,2885,2885,2885,2885,0
|
|
20231128,182200,456947505,2885,2885,2885,2885,0
|
|
20231128,182100,456947505,2885,2885,2885,2885,0
|
|
20231128,182000,456947505,2885,2885,2885,2885,0
|
|
20231128,181900,456947505,2885,2885,2885,2885,0
|
|
20231128,181800,456947505,2885,2885,2885,2885,0
|
|
20231128,181700,456947505,2885,2885,2885,2885,0
|
|
20231128,181600,456947505,2885,2885,2885,2885,0
|
|
20231128,181500,456947505,2885,2885,2885,2885,0
|
|
20231128,181400,456947505,2885,2885,2885,2885,0
|
|
20231128,181300,456947505,2885,2885,2885,2885,0
|
|
20231128,181200,456947505,2885,2885,2885,2885,0
|
|
20231128,181100,456947505,2885,2885,2885,2885,0
|
|
20231128,181000,456947505,2885,2885,2885,2885,0
|
|
20231128,180900,456947505,2885,2885,2885,2885,0
|
|
20231128,180800,456947505,2885,2885,2885,2885,0
|
|
20231128,180700,456947505,2885,2885,2885,2885,0
|
|
20231128,180600,456947505,2885,2885,2885,2885,0
|
|
20231128,180500,456947505,2885,2885,2885,2885,0
|
|
20231128,180400,456947505,2885,2885,2885,2885,0
|
|
20231128,180300,456947505,2885,2885,2885,2885,0
|
|
20231128,180200,456947505,2885,2885,2885,2885,0
|
|
20231128,180100,456947505,2885,2885,2885,2885,0
|
|
20231128,180000,456947505,2885,2885,2885,2885,0
|
|
20231128,175900,456947505,2885,2885,2885,2885,0
|
|
20231128,175800,456947505,2885,2885,2885,2885,0
|
|
20231128,175700,456947505,2885,2885,2885,2885,2156
|
|
20231128,175600,456947505,2885,2885,2885,2885,0
|
|
20231128,175500,456947505,2885,2885,2885,2885,0
|
|
20231128,175400,456947505,2885,2885,2885,2885,0
|
|
20231128,175300,456947505,2885,2885,2885,2885,0
|
|
20231128,175200,456947505,2885,2885,2885,2885,0
|
|
20231128,175100,456947505,2885,2885,2885,2885,0
|
|
20231128,175000,456947505,2885,2885,2885,2885,0
|
|
20231128,174900,456947505,2885,2885,2885,2885,0
|
|
20231128,174800,456947505,2885,2885,2885,2885,0
|
|
20231128,174700,456947505,2885,2885,2885,2885,0
|
|
20231128,174600,456947505,2885,2885,2885,2885,0
|
|
20231128,174500,456947505,2885,2885,2885,2885,0
|
|
20231128,174400,456947505,2885,2885,2885,2885,0
|
|
20231128,174300,456947505,2885,2885,2885,2885,0
|
|
20231128,174200,456947505,2885,2885,2885,2885,0
|
|
20231128,174100,456947505,2885,2885,2885,2885,0
|
|
20231128,174000,456947505,2885,2885,2885,2885,0
|
|
20231128,173900,456947505,2885,2885,2885,2885,0
|
|
20231128,173800,456947505,2885,2885,2885,2885,0
|
|
20231128,173700,456947505,2885,2885,2885,2885,0
|
|
20231128,173600,456947505,2885,2885,2885,2885,0
|
|
20231128,173500,456947505,2885,2885,2885,2885,0
|
|
20231128,173400,456947505,2885,2885,2885,2885,0
|
|
20231128,173300,456947505,2885,2885,2885,2885,0
|
|
20231128,173200,456947505,2885,2885,2885,2885,0
|
|
20231128,173100,456947505,2885,2885,2885,2885,0
|
|
20231128,173000,456947505,2885,2885,2885,2885,0
|
|
20231128,172900,456947505,2885,2885,2885,2885,0
|
|
20231128,172800,456947505,2885,2885,2885,2885,0
|
|
20231128,172700,456947505,2885,2885,2885,2885,2156
|
|
20231128,172600,456947505,2885,2885,2885,2885,0
|
|
20231128,172500,456947505,2885,2885,2885,2885,0
|
|
20231128,172400,456947505,2885,2885,2885,2885,0
|
|
20231128,172300,456947505,2885,2885,2885,2885,0
|
|
20231128,172200,456947505,2885,2885,2885,2885,0
|
|
20231128,172100,456947505,2885,2885,2885,2885,0
|
|
20231128,172000,456947505,2885,2885,2885,2885,0
|
|
20231128,171900,456947505,2885,2885,2885,2885,0
|
|
20231128,171800,456947505,2885,2885,2885,2885,0
|
|
20231128,171700,456947505,2885,2885,2885,2885,0
|
|
20231128,171600,456947505,2885,2885,2885,2885,0
|
|
20231128,171500,456947505,2885,2885,2885,2885,0
|
|
20231128,171400,456947505,2885,2885,2885,2885,0
|
|
20231128,171300,456947505,2885,2885,2885,2885,0
|
|
20231128,171200,456947505,2885,2885,2885,2885,0
|
|
20231128,171100,456947505,2885,2885,2885,2885,0
|
|
20231128,171000,456947505,2885,2885,2885,2885,0
|
|
20231128,170900,456947505,2885,2885,2885,2885,0
|
|
20231128,170800,456947505,2885,2885,2885,2885,0
|
|
20231128,170700,456947505,2885,2885,2885,2885,0
|
|
20231128,170600,456947505,2885,2885,2885,2885,0
|
|
20231128,170500,456947505,2885,2885,2885,2885,0
|
|
20231128,170400,456947505,2885,2885,2885,2885,0
|
|
20231128,170300,456947505,2885,2885,2885,2885,0
|
|
20231128,170200,456947505,2885,2885,2885,2885,0
|
|
20231128,170100,456947505,2885,2885,2885,2885,0
|
|
20231128,170000,456947505,2885,2885,2885,2885,0
|
|
20231128,165900,456947505,2885,2885,2885,2885,0
|
|
20231128,165800,456947505,2885,2885,2885,2885,0
|
|
20231128,165700,456947505,2885,2885,2885,2885,2156
|
|
20231128,165600,456947505,2885,2885,2885,2885,0
|
|
20231128,165500,456947505,2885,2885,2885,2885,0
|
|
20231128,165400,456947505,2885,2885,2885,2885,0
|
|
20231128,165300,456947505,2885,2885,2885,2885,0
|
|
20231128,165200,456947505,2885,2885,2885,2885,0
|
|
20231128,165100,456947505,2885,2885,2885,2885,0
|
|
20231128,165000,456947505,2885,2885,2885,2885,0
|
|
20231128,164900,456947505,2885,2885,2885,2885,0
|
|
20231128,164800,456947505,2885,2885,2885,2885,0
|
|
20231128,164700,456947505,2885,2885,2885,2885,0
|
|
20231128,164600,456947505,2885,2885,2885,2885,0
|
|
20231128,164500,456947505,2885,2885,2885,2885,0
|
|
20231128,164400,456947505,2885,2885,2885,2885,0
|
|
20231128,164300,456947505,2885,2885,2885,2885,0
|
|
20231128,164200,456947505,2885,2885,2885,2885,0
|
|
20231128,164100,456947505,2885,2885,2885,2885,0
|
|
20231128,164000,456947505,2885,2885,2885,2885,0
|
|
20231128,163900,456947505,2885,2885,2885,2885,0
|
|
20231128,163800,456947505,2885,2885,2885,2885,0
|
|
20231128,163700,456947505,2885,2885,2885,2885,0
|
|
20231128,163600,456947505,2885,2885,2885,2885,0
|
|
20231128,163500,456947505,2885,2885,2885,2885,0
|
|
20231128,163400,456947505,2885,2885,2885,2885,0
|
|
20231128,163300,456947505,2885,2885,2885,2885,0
|
|
20231128,163200,456947505,2885,2885,2885,2885,0
|
|
20231128,163100,456947505,2885,2885,2885,2885,0
|
|
20231128,163000,456947505,2885,2885,2885,2885,0
|
|
20231128,162900,456947505,2885,2885,2885,2885,0
|
|
20231128,162800,456947505,2885,2885,2885,2885,0
|
|
20231128,162700,456947505,2885,2885,2885,2885,2156
|
|
20231128,162600,456947505,2885,2885,2885,2885,0
|
|
20231128,162500,456947505,2885,2885,2885,2885,0
|
|
20231128,162400,456947505,2885,2885,2885,2885,0
|
|
20231128,162300,456947505,2885,2885,2885,2885,0
|
|
20231128,162200,456947505,2885,2885,2885,2885,0
|
|
20231128,162100,456947505,2885,2885,2885,2885,0
|
|
20231128,162000,456947505,2885,2885,2885,2885,0
|
|
20231128,161900,456947505,2885,2885,2885,2885,0
|
|
20231128,161800,456947505,2885,2885,2885,2885,0
|
|
20231128,161700,456947505,2885,2885,2885,2885,0
|
|
20231128,161600,456947505,2885,2885,2885,2885,0
|
|
20231128,161500,456947505,2885,2885,2885,2885,0
|
|
20231128,161400,456947505,2885,2885,2885,2885,0
|
|
20231128,161300,456947505,2885,2885,2885,2885,0
|
|
20231128,161200,456947505,2885,2885,2885,2885,0
|
|
20231128,161100,456947505,2885,2885,2885,2885,0
|
|
20231128,161000,456947505,2885,2885,2885,2885,0
|
|
20231128,160900,456947505,2885,2885,2885,2885,0
|
|
20231128,160800,456947505,2885,2885,2885,2885,0
|
|
20231128,160700,456947505,2885,2885,2885,2885,0
|
|
20231128,160600,456947505,2885,2885,2885,2885,0
|
|
20231128,160500,456947505,2885,2885,2885,2885,0
|
|
20231128,160400,456947505,2885,2885,2885,2885,0
|
|
20231128,160300,456947505,2885,2885,2885,2885,0
|
|
20231128,160200,456947505,2885,2885,2885,2885,0
|
|
20231128,160100,456947505,2885,2885,2885,2885,0
|
|
20231128,160000,456947505,2885,2885,2885,2885,0
|
|
20231128,155900,456947505,2885,2885,2885,2885,0
|
|
20231128,155800,456947505,2885,2885,2885,2885,0
|
|
20231128,155700,456947505,2885,2885,2885,2885,2156
|
|
20231128,155600,456947505,2885,2885,2885,2885,0
|
|
20231128,155500,456947505,2885,2885,2885,2885,0
|
|
20231128,155400,456947505,2885,2885,2885,2885,0
|
|
20231128,155300,456947505,2885,2885,2885,2885,0
|
|
20231128,155200,456947505,2885,2885,2885,2885,0
|
|
20231128,155100,456947505,2885,2885,2885,2885,0
|
|
20231128,155000,456947505,2885,2885,2885,2885,0
|
|
20231128,154900,456947505,2885,2885,2885,2885,0
|
|
20231128,154800,456947505,2885,2885,2885,2885,0
|
|
20231128,154700,456947505,2885,2885,2885,2885,0
|
|
20231128,154600,456947505,2885,2885,2885,2885,0
|
|
20231128,154500,456947505,2885,2885,2885,2885,0
|
|
20231128,154400,456947505,2885,2885,2885,2885,0
|
|
20231128,154300,456947505,2885,2885,2885,2885,0
|
|
20231128,154200,456947505,2885,2885,2885,2885,0
|
|
20231128,154100,456947505,2885,2885,2885,2885,0
|
|
20231128,154000,456947505,2885,2885,2885,2885,0
|
|
20231128,153900,456947505,2885,2885,2885,2885,0
|
|
20231128,153800,456947505,2885,2885,2885,2885,0
|
|
20231128,153700,456947505,2885,2885,2885,2885,0
|
|
20231128,153600,456947505,2885,2885,2885,2885,0
|
|
20231128,153500,456947505,2885,2885,2885,2885,0
|
|
20231128,153400,456947505,2885,2885,2885,2885,0
|
|
20231128,153300,456947505,2885,2885,2885,2885,0
|
|
20231128,153200,456947505,2885,2885,2885,2885,0
|
|
20231128,153100,456947505,2885,2885,2885,2885,0
|
|
20231128,153000,456947505,2885,2885,2885,2885,2156
|
|
20231128,152900,450727445,2880,2880,2880,2880,0
|
|
20231128,152800,450727445,2880,2880,2880,2880,0
|
|
20231128,152700,450727445,2880,2880,2880,2880,0
|
|
20231128,152600,450727445,2880,2880,2880,2880,0
|
|
20231128,152500,450727445,2880,2880,2880,2880,0
|
|
20231128,152400,450727445,2880,2880,2880,2880,0
|
|
20231128,152300,450727445,2880,2880,2880,2880,0
|
|
20231128,152200,450727445,2880,2880,2880,2880,0
|
|
20231128,152100,450727445,2880,2880,2880,2880,0
|
|
20231128,152000,450727445,2880,2880,2880,2880,0
|
|
20231128,151900,450727445,2880,2875,2880,2875,1656
|
|
20231128,151800,445958275,2880,2880,2880,2880,619
|
|
20231128,151700,444175555,2880,2880,2880,2880,6
|
|
20231128,151600,444158275,2880,2870,2880,2870,422
|
|
20231128,151500,442946315,2870,2845,2870,2845,1285
|
|
20231128,151400,439276020,2855,2850,2855,2850,1000
|
|
20231128,151300,436421870,2850,2850,2850,2850,0
|
|
20231128,151200,436421870,2850,2845,2850,2845,242
|
|
20231128,151100,435733290,2845,2845,2845,2845,50
|
|
20231128,151000,435591040,2850,2850,2850,2850,0
|
|
20231128,150900,435591040,2850,2850,2850,2850,50
|
|
20231128,150800,435448540,2850,2855,2855,2850,147
|
|
20231128,150700,435029440,2850,2850,2855,2850,615
|
|
20231128,150600,433274660,2850,2850,2850,2850,230
|
|
20231128,150500,432619160,2855,2850,2855,2850,114
|
|
20231128,150400,432294190,2855,2855,2855,2855,0
|
|
20231128,150300,432294190,2855,2855,2855,2855,0
|
|
20231128,150200,432294190,2855,2850,2855,2850,120
|
|
20231128,150100,431952115,2850,2850,2850,2850,1
|
|
20231128,150000,431949265,2855,2850,2855,2850,7
|
|
20231128,145900,431929300,2855,2855,2855,2855,0
|
|
20231128,145800,431929300,2855,2850,2855,2850,102
|
|
20231128,145700,431638590,2855,2855,2855,2855,150
|
|
20231128,145600,431210340,2855,2850,2855,2850,550
|
|
20231128,145500,429640590,2850,2850,2850,2850,125
|
|
20231128,145400,429284340,2855,2855,2855,2855,10
|
|
20231128,145300,429255790,2855,2855,2855,2850,124
|
|
20231128,145200,428902270,2855,2850,2855,2850,115
|
|
20231128,145100,428574445,2855,2855,2855,2850,124
|
|
20231128,145000,428220925,2850,2850,2850,2850,100
|
|
20231128,144900,427935925,2850,2850,2850,2850,200
|
|
20231128,144800,427365925,2850,2855,2855,2850,22
|
|
20231128,144700,427303120,2850,2850,2850,2850,107
|
|
20231128,144600,426998170,2855,2855,2855,2855,10
|
|
20231128,144500,426969620,2855,2855,2855,2855,0
|
|
20231128,144400,426969620,2855,2855,2855,2855,0
|
|
20231128,144300,426969620,2855,2855,2855,2855,10
|
|
20231128,144200,426941070,2855,2855,2855,2855,0
|
|
20231128,144100,426941070,2855,2845,2855,2845,10
|
|
20231128,144000,426912570,2845,2845,2845,2845,0
|
|
20231128,143900,426912570,2845,2845,2845,2845,0
|
|
20231128,143800,426912570,2845,2855,2855,2845,106
|
|
20231128,143700,426610940,2840,2855,2855,2840,500
|
|
20231128,143600,425188150,2855,2855,2855,2855,200
|
|
20231128,143500,424617150,2860,2860,2860,2860,100
|
|
20231128,143400,424331150,2860,2860,2860,2860,12
|
|
20231128,143300,424296830,2850,2850,2850,2850,176
|
|
20231128,143200,423795230,2850,2850,2850,2850,308
|
|
20231128,143100,422917430,2850,2850,2850,2850,2
|
|
20231128,143000,422911730,2855,2855,2855,2855,0
|
|
20231128,142900,422911730,2855,2855,2855,2855,835
|
|
20231128,142800,420527805,2865,2865,2865,2865,7
|
|
20231128,142700,420507750,2860,2860,2860,2860,0
|
|
20231128,142600,420507750,2860,2860,2860,2860,401
|
|
20231128,142500,419360890,2850,2850,2850,2850,0
|
|
20231128,142400,419360890,2850,2850,2850,2850,0
|
|
20231128,142300,419360890,2850,2850,2850,2850,0
|
|
20231128,142200,419360890,2850,2860,2860,2850,610
|
|
20231128,142100,417619765,2860,2860,2860,2860,59
|
|
20231128,142000,417451025,2860,2865,2865,2855,1300
|
|
20231128,141900,413731360,2870,2870,2870,2870,0
|
|
20231128,141800,413731360,2870,2870,2870,2870,501
|
|
20231128,141700,412293490,2870,2870,2870,2870,300
|
|
20231128,141600,411432490,2870,2870,2870,2870,118
|
|
20231128,141500,411093830,2855,2855,2855,2855,0
|
|
20231128,141400,411093830,2855,2855,2855,2855,0
|
|
20231128,141300,411093830,2855,2865,2865,2855,1147
|
|
20231128,141200,407807975,2875,2875,2875,2875,0
|
|
20231128,141100,407807975,2875,2870,2875,2870,143
|
|
20231128,141000,407396900,2865,2865,2865,2865,0
|
|
20231128,140900,407396900,2865,2865,2865,2865,50
|
|
20231128,140800,407253650,2860,2860,2860,2860,0
|
|
20231128,140700,407253650,2860,2860,2860,2860,69
|
|
20231128,140600,407056310,2860,2860,2860,2860,259
|
|
20231128,140500,406315570,2850,2850,2850,2850,0
|
|
20231128,140400,406315570,2850,2850,2850,2850,2000
|
|
20231128,140300,400615570,2850,2850,2850,2850,16
|
|
20231128,140200,400569970,2855,2855,2855,2855,0
|
|
20231128,140100,400569970,2855,2855,2855,2855,0
|
|
20231128,140000,400569970,2855,2845,2855,2845,2482
|
|
20231128,135900,393495700,2850,2845,2850,2845,169
|
|
20231128,135800,393014850,2845,2845,2850,2845,100
|
|
20231128,135700,392730295,2845,2845,2845,2845,28
|
|
20231128,135600,392650635,2845,2850,2850,2845,214
|
|
20231128,135500,392041735,2845,2855,2855,2845,3
|
|
20231128,135400,392033190,2855,2855,2855,2855,0
|
|
20231128,135300,392033190,2855,2855,2855,2855,0
|
|
20231128,135200,392033190,2855,2855,2855,2855,0
|
|
20231128,135100,392033190,2855,2855,2855,2855,0
|
|
20231128,135000,392033190,2855,2845,2855,2845,161
|
|
20231128,134900,391575025,2845,2845,2845,2845,120
|
|
20231128,134800,391233625,2850,2850,2850,2850,654
|
|
20231128,134700,389369725,2850,2850,2850,2850,26
|
|
20231128,134600,389295625,2850,2850,2850,2850,0
|
|
20231128,134500,389295625,2850,2850,2850,2850,0
|
|
20231128,134400,389295625,2850,2845,2850,2845,1000
|
|
20231128,134300,386445650,2850,2850,2850,2850,0
|
|
20231128,134200,386445650,2850,2845,2850,2845,550
|
|
20231128,134100,384879425,2845,2845,2845,2845,0
|
|
20231128,134000,384879425,2845,2845,2845,2845,60
|
|
20231128,133900,384708725,2845,2845,2845,2845,10
|
|
20231128,133800,384680275,2850,2850,2850,2850,0
|
|
20231128,133700,384680275,2850,2845,2850,2845,205
|
|
20231128,133600,384097025,2845,2845,2845,2845,30
|
|
20231128,133500,384011675,2845,2845,2845,2845,881
|
|
20231128,133400,381505230,2850,2845,2850,2845,18
|
|
20231128,133300,381453970,2835,2835,2835,2835,10
|
|
20231128,133200,381425620,2850,2850,2850,2850,0
|
|
20231128,133100,381425620,2850,2850,2850,2850,0
|
|
20231128,133000,381425620,2850,2850,2850,2850,0
|
|
20231128,132900,381425620,2850,2850,2850,2850,0
|
|
20231128,132800,381425620,2850,2825,2850,2825,1417
|
|
20231128,132700,377412850,2830,2830,2830,2830,11
|
|
20231128,132600,377381720,2830,2835,2835,2830,781
|
|
20231128,132500,375171430,2825,2820,2825,2820,2086
|
|
20231128,132400,369282780,2820,2810,2820,2805,1098
|
|
20231128,132300,366186560,2800,2815,2815,2800,361
|
|
20231128,132200,365175265,2810,2810,2810,2810,0
|
|
20231128,132100,365175265,2810,2810,2810,2810,301
|
|
20231128,132000,364329455,2815,2820,2830,2815,320
|
|
20231128,131900,363428350,2820,2820,2820,2820,1511
|
|
20231128,131800,359167330,2825,2825,2825,2825,99
|
|
20231128,131700,358887655,2825,2825,2825,2825,800
|
|
20231128,131600,356627655,2840,2830,2840,2825,561
|
|
20231128,131500,355042525,2830,2830,2830,2830,0
|
|
20231128,131400,355042525,2830,2830,2830,2830,643
|
|
20231128,131300,353222835,2825,2830,2830,2825,165
|
|
20231128,131200,352756285,2825,2825,2825,2825,512
|
|
20231128,131100,351309885,2825,2825,2825,2825,599
|
|
20231128,131000,349617710,2830,2830,2830,2830,10
|
|
20231128,130900,349589410,2830,2830,2830,2825,53
|
|
20231128,130800,349439430,2840,2840,2840,2840,0
|
|
20231128,130700,349439430,2840,2840,2840,2840,0
|
|
20231128,130600,349439430,2840,2840,2840,2840,0
|
|
20231128,130500,349439430,2840,2840,2840,2820,863
|
|
20231128,130400,347004305,2830,2840,2840,2830,748
|
|
20231128,130300,344887425,2830,2840,2840,2825,621
|
|
20231128,130200,343129500,2835,2850,2850,2835,604
|
|
20231128,130100,341415620,2855,2845,2855,2845,2
|
|
20231128,130000,341409920,2830,2835,2835,2830,1998
|
|
20231128,125900,335750580,2845,2865,2865,2835,7137
|
|
20231128,125800,315425945,2875,2880,2880,2865,558
|
|
20231128,125700,313820455,2880,2890,2895,2875,2444
|
|
20231128,125600,306776855,2900,2885,2900,2880,9822
|
|
20231128,125500,278398765,2880,2870,2900,2870,6970
|
|
20231128,125400,258273910,2880,2855,2880,2855,5791
|
|
20231128,125300,241651105,2845,2855,2855,2845,2
|
|
20231128,125200,241645405,2855,2850,2860,2850,2783
|
|
20231128,125100,233705935,2850,2850,2850,2840,1301
|
|
20231128,125000,230001095,2850,2845,2855,2840,2087
|
|
20231128,124900,224055900,2845,2840,2845,2840,2359
|
|
20231128,124800,217348045,2840,2830,2840,2830,1588
|
|
20231128,124700,212840125,2820,2835,2840,2820,2022
|
|
20231128,124600,207100790,2835,2835,2835,2835,1400
|
|
20231128,124500,203131790,2835,2835,2835,2835,590
|
|
20231128,124400,201459140,2815,2815,2830,2815,6399
|
|
20231128,124300,183402500,2815,2815,2815,2815,3
|
|
20231128,124200,183394055,2820,2810,2820,2810,388
|
|
20231128,124100,182302360,2795,2810,2815,2795,6576
|
|
20231128,124000,163830585,2810,2800,2810,2800,3153
|
|
20231128,123900,154990010,2800,2795,2800,2795,840
|
|
20231128,123800,152638725,2800,2800,2800,2800,605
|
|
20231128,123700,150944725,2800,2795,2800,2795,385
|
|
20231128,123600,149868625,2795,2800,2800,2795,232
|
|
20231128,123500,149219075,2795,2795,2795,2795,820
|
|
20231128,123400,146927175,2795,2800,2800,2795,1135
|
|
20231128,123300,143749635,2800,2795,2800,2795,1550
|
|
20231128,123200,139410100,2795,2795,2795,2795,971
|
|
20231128,123100,136696155,2795,2790,2795,2785,1630
|
|
20231128,123000,132145380,2785,2770,2785,2770,3293
|
|
20231128,122900,122999125,2775,2775,2775,2775,0
|
|
20231128,122800,122999125,2775,2775,2775,2775,0
|
|
20231128,122700,122999125,2775,2775,2775,2775,0
|
|
20231128,122600,122999125,2775,2775,2775,2775,0
|
|
20231128,122500,122999125,2775,2775,2775,2765,110
|
|
20231128,122400,122694875,2770,2770,2770,2770,93
|
|
20231128,122300,122437265,2775,2775,2775,2775,0
|
|
20231128,122200,122437265,2775,2775,2775,2775,0
|
|
20231128,122100,122437265,2775,2775,2775,2775,8
|
|
20231128,122000,122415065,2765,2765,2765,2765,32
|
|
20231128,121900,122326585,2780,2765,2780,2765,537
|
|
20231128,121800,120836645,2760,2760,2760,2760,100
|
|
20231128,121700,120560645,2760,2760,2760,2760,1222
|
|
20231128,121600,117187925,2755,2750,2755,2750,441
|
|
20231128,121500,115973020,2755,2755,2755,2755,0
|
|
20231128,121400,115973020,2755,2755,2755,2755,0
|
|
20231128,121300,115973020,2755,2755,2755,2755,0
|
|
20231128,121200,115973020,2755,2755,2755,2755,8
|
|
20231128,121100,115950980,2750,2750,2750,2750,605
|
|
20231128,121000,114287230,2740,2740,2740,2740,2000
|
|
20231128,120900,108807230,2740,2740,2740,2740,1000
|
|
20231128,120800,106067230,2750,2750,2750,2750,0
|
|
20231128,120700,106067230,2750,2750,2750,2750,0
|
|
20231128,120600,106067230,2750,2750,2750,2750,0
|
|
20231128,120500,106067230,2750,2750,2750,2750,0
|
|
20231128,120400,106067230,2750,2740,2750,2740,105
|
|
20231128,120300,105779480,2740,2740,2740,2740,0
|
|
20231128,120200,105779480,2740,2740,2740,2740,0
|
|
20231128,120100,105779480,2740,2740,2740,2740,0
|
|
20231128,120000,105779480,2740,2740,2740,2740,0
|
|
20231128,115900,105779480,2740,2740,2740,2740,262
|
|
20231128,115800,105061600,2740,2740,2740,2740,0
|
|
20231128,115700,105061600,2740,2740,2740,2740,0
|
|
20231128,115600,105061600,2740,2740,2740,2740,0
|
|
20231128,115500,105061600,2740,2740,2740,2740,0
|
|
20231128,115400,105061600,2740,2740,2740,2740,0
|
|
20231128,115300,105061600,2740,2740,2740,2740,70
|
|
20231128,115200,104869800,2740,2740,2740,2740,700
|
|
20231128,115100,102951800,2750,2740,2750,2740,66
|
|
20231128,115000,102770850,2740,2740,2740,2740,15
|
|
20231128,114900,102729750,2740,2740,2740,2740,377
|
|
20231128,114800,101696770,2740,2740,2740,2740,0
|
|
20231128,114700,101696770,2740,2740,2740,2740,69
|
|
20231128,114600,101507710,2740,2740,2740,2740,371
|
|
20231128,114500,100491170,2740,2740,2740,2740,1
|
|
20231128,114400,100488430,2755,2755,2755,2755,0
|
|
20231128,114300,100488430,2755,2755,2755,2755,0
|
|
20231128,114200,100488430,2755,2755,2755,2755,0
|
|
20231128,114100,100488430,2755,2745,2755,2745,15
|
|
20231128,114000,100447185,2745,2745,2745,2745,108
|
|
20231128,113900,100150725,2740,2745,2745,2740,111
|
|
20231128,113800,99846530,2745,2740,2745,2740,105
|
|
20231128,113700,99558805,2755,2740,2755,2735,200
|
|
20231128,113600,99009755,2735,2755,2755,2735,108
|
|
20231128,113500,98714200,2735,2745,2755,2735,266
|
|
20231128,113400,97985840,2740,2740,2740,2740,0
|
|
20231128,113300,97985840,2740,2740,2740,2740,0
|
|
20231128,113200,97985840,2740,2745,2745,2740,301
|
|
20231128,113100,97160600,2740,2755,2755,2740,335
|
|
20231128,113000,96242175,2755,2740,2755,2740,662
|
|
20231128,112900,94425795,2735,2755,2755,2735,200
|
|
20231128,112800,93876740,2735,2735,2735,2735,230
|
|
20231128,112700,93247690,2735,2735,2735,2735,80
|
|
20231128,112600,93028890,2750,2750,2750,2750,0
|
|
20231128,112500,93028890,2750,2750,2750,2750,0
|
|
20231128,112400,93028890,2750,2750,2750,2750,0
|
|
20231128,112300,93028890,2750,2750,2750,2750,1667
|
|
20231128,112200,88444640,2750,2745,2750,2745,1200
|
|
20231128,112100,85145600,2740,2740,2740,2740,686
|
|
20231128,112000,83265960,2735,2735,2735,2735,3500
|
|
20231128,111900,73693460,2735,2735,2735,2735,0
|
|
20231128,111800,73693460,2735,2730,2735,2730,6
|
|
20231128,111700,73677055,2730,2725,2730,2725,99
|
|
20231128,111600,73406815,2730,2720,2730,2720,102
|
|
20231128,111500,73129255,2725,2725,2725,2725,102
|
|
20231128,111400,72851305,2735,2735,2735,2735,0
|
|
20231128,111300,72851305,2735,2735,2735,2735,0
|
|
20231128,111200,72851305,2735,2735,2735,2735,0
|
|
20231128,111100,72851305,2735,2735,2735,2735,0
|
|
20231128,111000,72851305,2735,2735,2735,2735,0
|
|
20231128,110900,72851305,2735,2735,2735,2735,0
|
|
20231128,110800,72851305,2735,2735,2735,2735,0
|
|
20231128,110700,72851305,2735,2735,2735,2735,0
|
|
20231128,110600,72851305,2735,2735,2735,2735,0
|
|
20231128,110500,72851305,2735,2735,2735,2735,0
|
|
20231128,110400,72851305,2735,2735,2735,2735,12
|
|
20231128,110300,72818485,2720,2720,2720,2720,0
|
|
20231128,110200,72818485,2720,2720,2720,2720,0
|
|
20231128,110100,72818485,2720,2720,2720,2720,0
|
|
20231128,110000,72818485,2720,2720,2720,2720,0
|
|
20231128,105900,72818485,2720,2720,2720,2720,0
|
|
20231128,105800,72818485,2720,2720,2720,2720,0
|
|
20231128,105700,72818485,2720,2720,2720,2720,0
|
|
20231128,105600,72818485,2720,2720,2720,2720,2802
|
|
20231128,105500,65197045,2720,2720,2720,2720,829
|
|
20231128,105400,62942165,2720,2720,2720,2720,174
|
|
20231128,105300,62468885,2725,2730,2735,2725,326
|
|
20231128,105200,61580455,2735,2735,2735,2735,0
|
|
20231128,105100,61580455,2735,2735,2735,2735,0
|
|
20231128,105000,61580455,2735,2735,2735,2735,0
|
|
20231128,104900,61580455,2735,2735,2735,2735,0
|
|
20231128,104800,61580455,2735,2735,2735,2735,0
|
|
20231128,104700,61580455,2735,2735,2735,2735,0
|
|
20231128,104600,61580455,2735,2735,2735,2735,0
|
|
20231128,104500,61580455,2735,2735,2735,2735,0
|
|
20231128,104400,61580455,2735,2735,2735,2735,1
|
|
20231128,104300,61577720,2735,2735,2735,2735,0
|
|
20231128,104200,61577720,2735,2735,2735,2735,0
|
|
20231128,104100,61577720,2735,2725,2735,2725,1815
|
|
20231128,104000,56626785,2710,2710,2710,2710,0
|
|
20231128,103900,56626785,2710,2720,2720,2710,1182
|
|
20231128,103800,53413565,2710,2710,2710,2710,0
|
|
20231128,103700,53413565,2710,2710,2710,2710,239
|
|
20231128,103600,52765875,2705,2705,2705,2705,20
|
|
20231128,103500,52711775,2710,2710,2710,2710,40
|
|
20231128,103400,52603375,2710,2710,2710,2710,14
|
|
20231128,103300,52565435,2705,2705,2705,2705,0
|
|
20231128,103200,52565435,2705,2705,2705,2705,0
|
|
20231128,103100,52565435,2705,2705,2705,2705,190
|
|
20231128,103000,52051485,2710,2710,2710,2710,190
|
|
20231128,102900,51536585,2715,2715,2715,2715,11
|
|
20231128,102800,51506720,2710,2710,2710,2710,0
|
|
20231128,102700,51506720,2710,2710,2710,2710,0
|
|
20231128,102600,51506720,2710,2710,2710,2710,0
|
|
20231128,102500,51506720,2710,2710,2710,2710,0
|
|
20231128,102400,51506720,2710,2710,2710,2710,0
|
|
20231128,102300,51506720,2710,2710,2710,2710,1
|
|
20231128,102200,51504010,2715,2715,2715,2715,0
|
|
20231128,102100,51504010,2715,2715,2715,2715,0
|
|
20231128,102000,51504010,2715,2715,2715,2715,13
|
|
20231128,101900,51468715,2700,2700,2700,2700,496
|
|
20231128,101800,50129515,2690,2695,2695,2690,461
|
|
20231128,101700,48888585,2700,2700,2700,2700,0
|
|
20231128,101600,48888585,2700,2700,2700,2700,1
|
|
20231128,101500,48885885,2700,2700,2700,2700,0
|
|
20231128,101400,48885885,2700,2700,2700,2700,50
|
|
20231128,101300,48750885,2700,2700,2700,2700,0
|
|
20231128,101200,48750885,2700,2700,2700,2700,0
|
|
20231128,101100,48750885,2700,2700,2700,2700,0
|
|
20231128,101000,48750885,2700,2700,2700,2700,2
|
|
20231128,100900,48745485,2710,2710,2710,2710,0
|
|
20231128,100800,48745485,2710,2710,2710,2710,0
|
|
20231128,100700,48745485,2710,2710,2710,2710,0
|
|
20231128,100600,48745485,2710,2710,2710,2710,0
|
|
20231128,100500,48745485,2710,2710,2710,2710,18
|
|
20231128,100400,48696705,2690,2700,2700,2690,1203
|
|
20231128,100300,45449295,2700,2700,2700,2700,11
|
|
20231128,100200,45419595,2695,2700,2700,2695,1486
|
|
20231128,100100,41407925,2705,2705,2705,2705,1408
|
|
20231128,100000,37599285,2715,2715,2715,2715,0
|
|
20231128,095900,37599285,2715,2715,2715,2715,0
|
|
20231128,095800,37599285,2715,2715,2715,2715,1
|
|
20231128,095700,37596570,2705,2705,2705,2705,0
|
|
20231128,095600,37596570,2705,2710,2710,2705,551
|
|
20231128,095500,36103505,2710,2715,2720,2705,1024
|
|
20231128,095400,33331160,2705,2710,2710,2705,902
|
|
20231128,095300,30886790,2715,2715,2715,2715,803
|
|
20231128,095200,28706645,2725,2725,2725,2725,0
|
|
20231128,095100,28706645,2725,2725,2725,2725,0
|
|
20231128,095000,28706645,2725,2725,2725,2725,361
|
|
20231128,094900,27722920,2725,2725,2725,2725,0
|
|
20231128,094800,27722920,2725,2725,2725,2720,588
|
|
20231128,094700,26123520,2735,2735,2735,2735,0
|
|
20231128,094600,26123520,2735,2735,2735,2735,0
|
|
20231128,094500,26123520,2735,2735,2735,2735,0
|
|
20231128,094400,26123520,2735,2720,2735,2720,41
|
|
20231128,094300,26011985,2740,2740,2740,2740,0
|
|
20231128,094200,26011985,2740,2735,2740,2735,15
|
|
20231128,094100,25970955,2720,2725,2725,2720,400
|
|
20231128,094000,24882925,2740,2740,2740,2740,0
|
|
20231128,093900,24882925,2740,2740,2740,2740,4
|
|
20231128,093800,24871965,2740,2735,2740,2735,3
|
|
20231128,093700,24863750,2740,2735,2740,2735,8
|
|
20231128,093600,24841860,2735,2735,2735,2735,35
|
|
20231128,093500,24746135,2735,2735,2735,2735,0
|
|
20231128,093400,24746135,2735,2735,2735,2720,399
|
|
20231128,093300,23660765,2740,2740,2740,2740,0
|
|
20231128,093200,23660765,2740,2735,2740,2735,6
|
|
20231128,093100,23644340,2740,2730,2740,2730,495
|
|
20231128,093000,22288480,2725,2720,2725,2720,171
|
|
20231128,092900,21823005,2725,2725,2725,2725,0
|
|
20231128,092800,21823005,2725,2725,2725,2725,3
|
|
20231128,092700,21814830,2725,2725,2725,2725,3
|
|
20231128,092600,21806655,2730,2725,2730,2725,6
|
|
20231128,092500,21790295,2725,2725,2725,2725,41
|
|
20231128,092400,21678570,2725,2720,2725,2720,892
|
|
20231128,092300,19252305,2725,2725,2725,2725,0
|
|
20231128,092200,19252305,2725,2725,2725,2725,0
|
|
20231128,092100,19252305,2725,2725,2725,2725,556
|
|
20231128,092000,17737205,2730,2730,2730,2730,25
|
|
20231128,091900,17668955,2735,2735,2735,2735,0
|
|
20231128,091800,17668955,2735,2735,2735,2735,517
|
|
20231128,091700,16254960,2730,2730,2730,2730,191
|
|
20231128,091600,15733530,2735,2730,2735,2730,202
|
|
20231128,091500,15182065,2730,2730,2730,2730,266
|
|
20231128,091400,14455885,2735,2735,2735,2735,31
|
|
20231128,091300,14371100,2735,2740,2740,2735,358
|
|
20231128,091200,13391410,2740,2740,2740,2740,182
|
|
20231128,091100,12892730,2760,2760,2760,2760,0
|
|
20231128,091000,12892730,2760,2760,2760,2760,11
|
|
20231128,090900,12862370,2740,2745,2745,2740,31
|
|
20231128,090800,12777325,2760,2755,2760,2755,11
|
|
20231128,090700,12746970,2760,2760,2760,2760,6
|
|
20231128,090600,12730410,2750,2755,2775,2750,424
|
|
20231128,090500,11563435,2755,2755,2755,2755,28
|
|
20231128,090400,11486295,2760,2755,2760,2755,103
|
|
20231128,090300,11202030,2750,2745,2750,2745,1535
|
|
20231128,090200,6981580,2735,2735,2735,2735,25
|
|
20231128,090100,6913205,2735,2735,2735,2735,0
|
|
20231128,090000,6913205,2735,2750,2750,2735,2515
|