586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184300,405597775,2380,2380,2380,2380,4304
|
|
20231128,184200,405597775,2380,2380,2380,2380,0
|
|
20231128,184100,405597775,2380,2380,2380,2380,0
|
|
20231128,184000,405597775,2380,2380,2380,2380,0
|
|
20231128,183900,405597775,2380,2380,2380,2380,0
|
|
20231128,183800,405597775,2380,2380,2380,2380,0
|
|
20231128,183700,405597775,2380,2380,2380,2380,0
|
|
20231128,183600,405597775,2380,2380,2380,2380,0
|
|
20231128,183500,405597775,2380,2380,2380,2380,0
|
|
20231128,183400,405597775,2380,2380,2380,2380,0
|
|
20231128,183300,405597775,2380,2380,2380,2380,0
|
|
20231128,183200,405597775,2380,2380,2380,2380,0
|
|
20231128,183100,405597775,2380,2380,2380,2380,0
|
|
20231128,183000,405597775,2380,2380,2380,2380,0
|
|
20231128,182900,405597775,2380,2380,2380,2380,0
|
|
20231128,182800,405597775,2380,2380,2380,2380,0
|
|
20231128,182700,405597775,2380,2380,2380,2380,0
|
|
20231128,182600,405597775,2380,2380,2380,2380,0
|
|
20231128,182500,405597775,2380,2380,2380,2380,0
|
|
20231128,182400,405597775,2380,2380,2380,2380,0
|
|
20231128,182300,405597775,2380,2380,2380,2380,0
|
|
20231128,182200,405597775,2380,2380,2380,2380,0
|
|
20231128,182100,405597775,2380,2380,2380,2380,0
|
|
20231128,182000,405597775,2380,2380,2380,2380,0
|
|
20231128,181900,405597775,2380,2380,2380,2380,0
|
|
20231128,181800,405597775,2380,2380,2380,2380,0
|
|
20231128,181700,405597775,2380,2380,2380,2380,0
|
|
20231128,181600,405597775,2380,2380,2380,2380,0
|
|
20231128,181500,405597775,2380,2380,2380,2380,0
|
|
20231128,181400,405597775,2380,2380,2380,2380,0
|
|
20231128,181300,405597775,2380,2380,2380,2380,4304
|
|
20231128,181200,405597775,2380,2380,2380,2380,0
|
|
20231128,181100,405597775,2380,2380,2380,2380,0
|
|
20231128,181000,405597775,2380,2380,2380,2380,0
|
|
20231128,180900,405597775,2380,2380,2380,2380,0
|
|
20231128,180800,405597775,2380,2380,2380,2380,0
|
|
20231128,180700,405597775,2380,2380,2380,2380,0
|
|
20231128,180600,405597775,2380,2380,2380,2380,0
|
|
20231128,180500,405597775,2380,2380,2380,2380,0
|
|
20231128,180400,405597775,2380,2380,2380,2380,0
|
|
20231128,180300,405597775,2380,2380,2380,2380,0
|
|
20231128,180200,405597775,2380,2380,2380,2380,0
|
|
20231128,180100,405597775,2380,2380,2380,2380,0
|
|
20231128,180000,405597775,2380,2380,2380,2380,0
|
|
20231128,175900,405597775,2380,2380,2380,2380,0
|
|
20231128,175800,405597775,2380,2380,2380,2380,0
|
|
20231128,175700,405597775,2380,2380,2380,2380,0
|
|
20231128,175600,405597775,2380,2380,2380,2380,0
|
|
20231128,175500,405597775,2380,2380,2380,2380,0
|
|
20231128,175400,405597775,2380,2380,2380,2380,0
|
|
20231128,175300,405597775,2380,2380,2380,2380,0
|
|
20231128,175200,405597775,2380,2380,2380,2380,0
|
|
20231128,175100,405597775,2380,2380,2380,2380,0
|
|
20231128,175000,405597775,2380,2380,2380,2380,0
|
|
20231128,174900,405597775,2380,2380,2380,2380,0
|
|
20231128,174800,405597775,2380,2380,2380,2380,0
|
|
20231128,174700,405597775,2380,2380,2380,2380,0
|
|
20231128,174600,405597775,2380,2380,2380,2380,0
|
|
20231128,174500,405597775,2380,2380,2380,2380,0
|
|
20231128,174400,405597775,2380,2380,2380,2380,0
|
|
20231128,174300,405597775,2380,2380,2380,2380,4304
|
|
20231128,174200,405597775,2380,2380,2380,2380,0
|
|
20231128,174100,405597775,2380,2380,2380,2380,0
|
|
20231128,174000,405597775,2380,2380,2380,2380,0
|
|
20231128,173900,405597775,2380,2380,2380,2380,0
|
|
20231128,173800,405597775,2380,2380,2380,2380,0
|
|
20231128,173700,405597775,2380,2380,2380,2380,0
|
|
20231128,173600,405597775,2380,2380,2380,2380,0
|
|
20231128,173500,405597775,2380,2380,2380,2380,0
|
|
20231128,173400,405597775,2380,2380,2380,2380,0
|
|
20231128,173300,405597775,2380,2380,2380,2380,0
|
|
20231128,173200,405597775,2380,2380,2380,2380,0
|
|
20231128,173100,405597775,2380,2380,2380,2380,0
|
|
20231128,173000,405597775,2380,2380,2380,2380,0
|
|
20231128,172900,405597775,2380,2380,2380,2380,0
|
|
20231128,172800,405597775,2380,2380,2380,2380,0
|
|
20231128,172700,405597775,2380,2380,2380,2380,0
|
|
20231128,172600,405597775,2380,2380,2380,2380,0
|
|
20231128,172500,405597775,2380,2380,2380,2380,0
|
|
20231128,172400,405597775,2380,2380,2380,2380,0
|
|
20231128,172300,405597775,2380,2380,2380,2380,0
|
|
20231128,172200,405597775,2380,2380,2380,2380,0
|
|
20231128,172100,405597775,2380,2380,2380,2380,0
|
|
20231128,172000,405597775,2380,2380,2380,2380,0
|
|
20231128,171900,405597775,2380,2380,2380,2380,0
|
|
20231128,171800,405597775,2380,2380,2380,2380,0
|
|
20231128,171700,405597775,2380,2380,2380,2380,0
|
|
20231128,171600,405597775,2380,2380,2380,2380,0
|
|
20231128,171500,405597775,2380,2380,2380,2380,0
|
|
20231128,171400,405597775,2380,2380,2380,2380,0
|
|
20231128,171300,405597775,2380,2380,2380,2380,4304
|
|
20231128,171200,405597775,2380,2380,2380,2380,0
|
|
20231128,171100,405597775,2380,2380,2380,2380,0
|
|
20231128,171000,405597775,2380,2380,2380,2380,0
|
|
20231128,170900,405597775,2380,2380,2380,2380,0
|
|
20231128,170800,405597775,2380,2380,2380,2380,0
|
|
20231128,170700,405597775,2380,2380,2380,2380,0
|
|
20231128,170600,405597775,2380,2380,2380,2380,0
|
|
20231128,170500,405597775,2380,2380,2380,2380,0
|
|
20231128,170400,405597775,2380,2380,2380,2380,0
|
|
20231128,170300,405597775,2380,2380,2380,2380,0
|
|
20231128,170200,405597775,2380,2380,2380,2380,0
|
|
20231128,170100,405597775,2380,2380,2380,2380,0
|
|
20231128,170000,405597775,2380,2380,2380,2380,0
|
|
20231128,165900,405597775,2380,2380,2380,2380,0
|
|
20231128,165800,405597775,2380,2380,2380,2380,0
|
|
20231128,165700,405597775,2380,2380,2380,2380,0
|
|
20231128,165600,405597775,2380,2380,2380,2380,0
|
|
20231128,165500,405597775,2380,2380,2380,2380,0
|
|
20231128,165400,405597775,2380,2380,2380,2380,0
|
|
20231128,165300,405597775,2380,2380,2380,2380,0
|
|
20231128,165200,405597775,2380,2380,2380,2380,0
|
|
20231128,165100,405597775,2380,2380,2380,2380,0
|
|
20231128,165000,405597775,2380,2380,2380,2380,0
|
|
20231128,164900,405597775,2380,2380,2380,2380,0
|
|
20231128,164800,405597775,2380,2380,2380,2380,0
|
|
20231128,164700,405597775,2380,2380,2380,2380,0
|
|
20231128,164600,405597775,2380,2380,2380,2380,0
|
|
20231128,164500,405597775,2380,2380,2380,2380,0
|
|
20231128,164400,405597775,2380,2380,2380,2380,0
|
|
20231128,164300,405597775,2380,2380,2380,2380,4304
|
|
20231128,164200,405597775,2380,2380,2380,2380,0
|
|
20231128,164100,405597775,2380,2380,2380,2380,0
|
|
20231128,164000,405597775,2380,2380,2380,2380,0
|
|
20231128,163900,405597775,2380,2380,2380,2380,0
|
|
20231128,163800,405597775,2380,2380,2380,2380,0
|
|
20231128,163700,405597775,2380,2380,2380,2380,0
|
|
20231128,163600,405597775,2380,2380,2380,2380,0
|
|
20231128,163500,405597775,2380,2380,2380,2380,0
|
|
20231128,163400,405597775,2380,2380,2380,2380,0
|
|
20231128,163300,405597775,2380,2380,2380,2380,0
|
|
20231128,163200,405597775,2380,2380,2380,2380,0
|
|
20231128,163100,405597775,2380,2380,2380,2380,0
|
|
20231128,163000,405597775,2380,2380,2380,2380,0
|
|
20231128,162900,405597775,2380,2380,2380,2380,0
|
|
20231128,162800,405597775,2380,2380,2380,2380,0
|
|
20231128,162700,405597775,2380,2380,2380,2380,0
|
|
20231128,162600,405597775,2380,2380,2380,2380,0
|
|
20231128,162500,405597775,2380,2380,2380,2380,0
|
|
20231128,162400,405597775,2380,2380,2380,2380,0
|
|
20231128,162300,405597775,2380,2380,2380,2380,0
|
|
20231128,162200,405597775,2380,2380,2380,2380,0
|
|
20231128,162100,405597775,2380,2380,2380,2380,0
|
|
20231128,162000,405597775,2380,2380,2380,2380,0
|
|
20231128,161900,405597775,2380,2380,2380,2380,0
|
|
20231128,161800,405597775,2380,2380,2380,2380,0
|
|
20231128,161700,405597775,2380,2380,2380,2380,0
|
|
20231128,161600,405597775,2380,2380,2380,2380,0
|
|
20231128,161500,405597775,2380,2380,2380,2380,0
|
|
20231128,161400,405597775,2380,2380,2380,2380,0
|
|
20231128,161300,405597775,2380,2380,2380,2380,4304
|
|
20231128,161200,405597775,2380,2380,2380,2380,0
|
|
20231128,161100,405597775,2380,2380,2380,2380,0
|
|
20231128,161000,405597775,2380,2380,2380,2380,0
|
|
20231128,160900,405597775,2380,2380,2380,2380,0
|
|
20231128,160800,405597775,2380,2380,2380,2380,0
|
|
20231128,160700,405597775,2380,2380,2380,2380,0
|
|
20231128,160600,405597775,2380,2380,2380,2380,0
|
|
20231128,160500,405597775,2380,2380,2380,2380,0
|
|
20231128,160400,405597775,2380,2380,2380,2380,0
|
|
20231128,160300,405597775,2380,2380,2380,2380,0
|
|
20231128,160200,405597775,2380,2380,2380,2380,0
|
|
20231128,160100,405597775,2380,2380,2380,2380,0
|
|
20231128,160000,405597775,2380,2380,2380,2380,0
|
|
20231128,155900,405597775,2380,2380,2380,2380,0
|
|
20231128,155800,405597775,2380,2380,2380,2380,0
|
|
20231128,155700,405597775,2380,2380,2380,2380,0
|
|
20231128,155600,405597775,2380,2380,2380,2380,0
|
|
20231128,155500,405597775,2380,2380,2380,2380,0
|
|
20231128,155400,405597775,2380,2380,2380,2380,0
|
|
20231128,155300,405597775,2380,2380,2380,2380,0
|
|
20231128,155200,405597775,2380,2380,2380,2380,0
|
|
20231128,155100,405597775,2380,2380,2380,2380,0
|
|
20231128,155000,405597775,2380,2380,2380,2380,0
|
|
20231128,154900,405597775,2380,2380,2380,2380,0
|
|
20231128,154800,405597775,2380,2380,2380,2380,0
|
|
20231128,154700,405597775,2380,2380,2380,2380,0
|
|
20231128,154600,405597775,2380,2380,2380,2380,0
|
|
20231128,154500,405597775,2380,2380,2380,2380,0
|
|
20231128,154400,405597775,2380,2380,2380,2380,0
|
|
20231128,154300,405597775,2380,2380,2380,2380,4304
|
|
20231128,154200,405597775,2380,2380,2380,2380,0
|
|
20231128,154100,405597775,2380,2380,2380,2380,0
|
|
20231128,154000,405597775,2380,2380,2380,2380,0
|
|
20231128,153900,405597775,2380,2380,2380,2380,0
|
|
20231128,153800,405597775,2380,2380,2380,2380,0
|
|
20231128,153700,405597775,2380,2380,2380,2380,0
|
|
20231128,153600,405597775,2380,2380,2380,2380,0
|
|
20231128,153500,405597775,2380,2380,2380,2380,0
|
|
20231128,153400,405597775,2380,2380,2380,2380,0
|
|
20231128,153300,405597775,2380,2380,2380,2380,0
|
|
20231128,153200,405597775,2380,2380,2380,2380,0
|
|
20231128,153100,405597775,2380,2380,2380,2380,0
|
|
20231128,153000,405597775,2380,2380,2380,2380,4304
|
|
20231128,152900,395354255,2380,2380,2380,2380,0
|
|
20231128,152800,395354255,2380,2380,2380,2380,0
|
|
20231128,152700,395354255,2380,2380,2380,2380,0
|
|
20231128,152600,395354255,2380,2380,2380,2380,0
|
|
20231128,152500,395354255,2380,2380,2380,2380,0
|
|
20231128,152400,395354255,2380,2380,2380,2380,0
|
|
20231128,152300,395354255,2380,2380,2380,2380,0
|
|
20231128,152200,395354255,2380,2380,2380,2380,0
|
|
20231128,152100,395354255,2380,2380,2380,2380,0
|
|
20231128,152000,395354255,2380,2380,2380,2380,0
|
|
20231128,151900,395354255,2380,2380,2390,2380,2013
|
|
20231128,151800,390560305,2380,2380,2385,2380,1706
|
|
20231128,151700,386499475,2385,2385,2385,2385,0
|
|
20231128,151600,386499475,2385,2385,2385,2385,111
|
|
20231128,151500,386234740,2385,2385,2385,2385,53
|
|
20231128,151400,386108335,2390,2390,2390,2390,1
|
|
20231128,151300,386105945,2385,2385,2385,2385,5
|
|
20231128,151200,386094020,2390,2385,2390,2385,78
|
|
20231128,151100,385907700,2390,2385,2390,2385,45
|
|
20231128,151000,385800370,2385,2380,2385,2380,768
|
|
20231128,150900,383969325,2385,2380,2385,2380,694
|
|
20231128,150800,382314985,2385,2385,2385,2385,0
|
|
20231128,150700,382314985,2385,2380,2385,2380,311
|
|
20231128,150600,381574750,2385,2385,2385,2385,1
|
|
20231128,150500,381572365,2375,2380,2380,2375,857
|
|
20231128,150400,379534190,2380,2380,2380,2380,1260
|
|
20231128,150300,376535390,2385,2385,2385,2385,0
|
|
20231128,150200,376535390,2385,2385,2385,2385,1
|
|
20231128,150100,376533005,2380,2380,2380,2380,921
|
|
20231128,150000,374341025,2375,2380,2380,2375,1240
|
|
20231128,145900,371395775,2380,2380,2380,2380,2125
|
|
20231128,145800,366338275,2380,2375,2385,2375,280
|
|
20231128,145700,365673250,2385,2380,2385,2380,600
|
|
20231128,145600,364245245,2380,2380,2380,2380,355
|
|
20231128,145500,363400345,2380,2385,2390,2380,34172
|
|
20231128,145400,282004345,2390,2390,2390,2390,3
|
|
20231128,145300,281997175,2390,2390,2390,2390,1
|
|
20231128,145200,281994785,2390,2390,2390,2390,550
|
|
20231128,145100,280680285,2385,2385,2385,2385,419
|
|
20231128,145000,279680970,2385,2390,2390,2385,21
|
|
20231128,144900,279630835,2385,2385,2385,2385,542
|
|
20231128,144800,278338165,2385,2385,2385,2385,11
|
|
20231128,144700,278311930,2390,2390,2390,2390,0
|
|
20231128,144600,278311930,2390,2390,2390,2390,0
|
|
20231128,144500,278311930,2390,2390,2390,2390,20
|
|
20231128,144400,278264130,2395,2395,2395,2395,3
|
|
20231128,144300,278256945,2395,2390,2395,2390,1305
|
|
20231128,144200,275137985,2390,2390,2390,2390,0
|
|
20231128,144100,275137985,2390,2390,2390,2390,2187
|
|
20231128,144000,269911055,2385,2385,2385,2385,11
|
|
20231128,143900,269884820,2385,2385,2385,2385,31
|
|
20231128,143800,269810885,2390,2385,2390,2385,193
|
|
20231128,143700,269350425,2390,2390,2390,2390,3
|
|
20231128,143600,269343255,2390,2390,2390,2390,0
|
|
20231128,143500,269343255,2390,2390,2390,2390,0
|
|
20231128,143400,269343255,2390,2390,2390,2390,20
|
|
20231128,143300,269295455,2390,2390,2390,2390,105
|
|
20231128,143200,269044505,2390,2390,2390,2390,1
|
|
20231128,143100,269042115,2385,2385,2385,2385,500
|
|
20231128,143000,267849615,2390,2390,2390,2390,0
|
|
20231128,142900,267849615,2390,2390,2390,2390,0
|
|
20231128,142800,267849615,2390,2390,2390,2390,0
|
|
20231128,142700,267849615,2390,2390,2390,2390,0
|
|
20231128,142600,267849615,2390,2390,2390,2390,0
|
|
20231128,142500,267849615,2390,2390,2390,2390,0
|
|
20231128,142400,267849615,2390,2390,2390,2390,0
|
|
20231128,142300,267849615,2390,2390,2390,2390,0
|
|
20231128,142200,267849615,2390,2390,2390,2390,0
|
|
20231128,142100,267849615,2390,2390,2390,2390,0
|
|
20231128,142000,267849615,2390,2390,2390,2390,0
|
|
20231128,141900,267849615,2390,2390,2390,2390,0
|
|
20231128,141800,267849615,2390,2390,2390,2390,1
|
|
20231128,141700,267847225,2390,2385,2390,2385,3571
|
|
20231128,141600,259330385,2390,2390,2390,2390,1
|
|
20231128,141500,259327995,2390,2390,2390,2390,40
|
|
20231128,141400,259232395,2395,2395,2395,2395,210
|
|
20231128,141300,258729445,2395,2395,2395,2395,0
|
|
20231128,141200,258729445,2395,2390,2395,2385,166
|
|
20231128,141100,258333190,2385,2385,2385,2385,100
|
|
20231128,141000,258094690,2390,2390,2390,2390,0
|
|
20231128,140900,258094690,2390,2390,2390,2390,1192
|
|
20231128,140800,255245810,2390,2390,2390,2390,2
|
|
20231128,140700,255241030,2390,2390,2390,2390,42
|
|
20231128,140600,255140650,2395,2395,2395,2390,9942
|
|
20231128,140500,231379160,2395,2395,2395,2395,0
|
|
20231128,140400,231379160,2395,2400,2400,2395,2
|
|
20231128,140300,231374365,2395,2395,2395,2395,0
|
|
20231128,140200,231374365,2395,2395,2395,2395,53
|
|
20231128,140100,231247430,2400,2400,2400,2400,0
|
|
20231128,140000,231247430,2400,2395,2400,2395,107
|
|
20231128,135900,230991160,2395,2395,2395,2395,0
|
|
20231128,135800,230991160,2395,2400,2400,2395,4
|
|
20231128,135700,230981565,2400,2400,2400,2400,1
|
|
20231128,135600,230979165,2395,2395,2395,2395,0
|
|
20231128,135500,230979165,2395,2395,2395,2395,165
|
|
20231128,135400,230583990,2395,2395,2395,2395,1005
|
|
20231128,135300,228177015,2400,2400,2400,2400,23
|
|
20231128,135200,228121815,2400,2400,2400,2400,3
|
|
20231128,135100,228114615,2400,2400,2400,2400,0
|
|
20231128,135000,228114615,2400,2400,2400,2400,0
|
|
20231128,134900,228114615,2400,2400,2400,2400,1
|
|
20231128,134800,228112215,2395,2395,2395,2395,0
|
|
20231128,134700,228112215,2395,2395,2395,2395,75
|
|
20231128,134600,227932590,2400,2400,2400,2400,0
|
|
20231128,134500,227932590,2400,2400,2400,2400,855
|
|
20231128,134400,225880590,2395,2395,2395,2395,343
|
|
20231128,134300,225059105,2395,2395,2395,2395,1111
|
|
20231128,134200,222398260,2400,2400,2400,2400,0
|
|
20231128,134100,222398260,2400,2400,2400,2400,300
|
|
20231128,134000,221678260,2400,2400,2400,2400,0
|
|
20231128,133900,221678260,2400,2400,2400,2400,0
|
|
20231128,133800,221678260,2400,2400,2400,2400,0
|
|
20231128,133700,221678260,2400,2400,2400,2400,0
|
|
20231128,133600,221678260,2400,2400,2400,2400,111
|
|
20231128,133500,221411860,2400,2400,2400,2400,300
|
|
20231128,133400,220691860,2395,2395,2395,2395,500
|
|
20231128,133300,219494360,2395,2395,2395,2395,24
|
|
20231128,133200,219436880,2395,2395,2395,2395,2
|
|
20231128,133100,219432090,2395,2390,2395,2390,2
|
|
20231128,133000,219427305,2395,2390,2395,2390,12
|
|
20231128,132900,219398620,2395,2395,2395,2395,0
|
|
20231128,132800,219398620,2395,2395,2395,2395,0
|
|
20231128,132700,219398620,2395,2390,2395,2390,73
|
|
20231128,132600,219224145,2395,2390,2395,2390,101
|
|
20231128,132500,218982750,2395,2395,2395,2395,50
|
|
20231128,132400,218863000,2395,2395,2395,2395,0
|
|
20231128,132300,218863000,2395,2395,2395,2395,0
|
|
20231128,132200,218863000,2395,2395,2395,2395,0
|
|
20231128,132100,218863000,2395,2395,2395,2395,0
|
|
20231128,132000,218863000,2395,2395,2395,2395,0
|
|
20231128,131900,218863000,2395,2395,2395,2395,1
|
|
20231128,131800,218860605,2390,2390,2390,2390,1593
|
|
20231128,131700,215053335,2395,2395,2395,2395,0
|
|
20231128,131600,215053335,2395,2395,2395,2395,13
|
|
20231128,131500,215022200,2395,2395,2395,2395,31
|
|
20231128,131400,214947955,2390,2395,2395,2390,1030
|
|
20231128,131300,212486105,2395,2395,2395,2395,0
|
|
20231128,131200,212486105,2395,2400,2400,2395,201
|
|
20231128,131100,212004460,2400,2400,2400,2400,825
|
|
20231128,131000,210024460,2400,2400,2400,2400,0
|
|
20231128,130900,210024460,2400,2400,2400,2400,1
|
|
20231128,130800,210022060,2400,2400,2400,2400,3
|
|
20231128,130700,210014860,2400,2400,2400,2400,1
|
|
20231128,130600,210012460,2395,2395,2395,2395,0
|
|
20231128,130500,210012460,2395,2395,2395,2395,0
|
|
20231128,130400,210012460,2395,2395,2395,2395,0
|
|
20231128,130300,210012460,2395,2395,2395,2395,97
|
|
20231128,130200,209780145,2395,2395,2395,2395,400
|
|
20231128,130100,208822145,2395,2395,2395,2395,6
|
|
20231128,130000,208807775,2395,2395,2395,2395,0
|
|
20231128,125900,208807775,2395,2395,2395,2395,21
|
|
20231128,125800,208757480,2395,2395,2395,2395,95
|
|
20231128,125700,208529955,2390,2390,2390,2390,0
|
|
20231128,125600,208529955,2390,2390,2390,2390,0
|
|
20231128,125500,208529955,2390,2390,2390,2390,0
|
|
20231128,125400,208529955,2390,2390,2390,2390,0
|
|
20231128,125300,208529955,2390,2390,2390,2390,77
|
|
20231128,125200,208345925,2390,2390,2390,2390,5
|
|
20231128,125100,208333975,2390,2390,2390,2390,5
|
|
20231128,125000,208322025,2390,2390,2390,2390,1
|
|
20231128,124900,208319635,2390,2390,2390,2390,100
|
|
20231128,124800,208080635,2390,2390,2390,2390,0
|
|
20231128,124700,208080635,2390,2390,2390,2390,381
|
|
20231128,124600,207170045,2390,2390,2390,2390,0
|
|
20231128,124500,207170045,2390,2395,2395,2390,2100
|
|
20231128,124400,202151025,2395,2395,2395,2395,0
|
|
20231128,124300,202151025,2395,2390,2395,2390,843
|
|
20231128,124200,200132070,2385,2390,2390,2385,2136
|
|
20231128,124100,195037665,2390,2390,2390,2390,0
|
|
20231128,124000,195037665,2390,2390,2390,2390,0
|
|
20231128,123900,195037665,2390,2390,2390,2390,0
|
|
20231128,123800,195037665,2390,2390,2390,2390,500
|
|
20231128,123700,193842665,2390,2390,2390,2390,0
|
|
20231128,123600,193842665,2390,2390,2390,2390,0
|
|
20231128,123500,193842665,2390,2390,2390,2390,151
|
|
20231128,123400,193481775,2390,2390,2390,2390,1588
|
|
20231128,123300,189686455,2390,2390,2395,2390,35
|
|
20231128,123200,189602800,2395,2395,2395,2395,0
|
|
20231128,123100,189602800,2395,2395,2395,2395,20
|
|
20231128,123000,189554900,2395,2390,2395,2390,35
|
|
20231128,122900,189471245,2395,2395,2395,2395,0
|
|
20231128,122800,189471245,2395,2390,2395,2390,401
|
|
20231128,122700,188512850,2395,2395,2395,2390,9
|
|
20231128,122600,188491330,2390,2390,2390,2390,715
|
|
20231128,122500,186782480,2390,2390,2390,2390,0
|
|
20231128,122400,186782480,2390,2390,2390,2390,0
|
|
20231128,122300,186782480,2390,2390,2390,2390,415
|
|
20231128,122200,185790630,2395,2395,2395,2395,0
|
|
20231128,122100,185790630,2395,2395,2395,2395,0
|
|
20231128,122000,185790630,2395,2395,2395,2395,0
|
|
20231128,121900,185790630,2395,2390,2395,2390,208
|
|
20231128,121800,185292510,2390,2390,2390,2390,400
|
|
20231128,121700,184336510,2395,2395,2395,2395,1
|
|
20231128,121600,184334115,2395,2395,2395,2395,2
|
|
20231128,121500,184329325,2395,2395,2395,2395,5
|
|
20231128,121400,184317350,2395,2395,2395,2395,60
|
|
20231128,121300,184173650,2395,2395,2395,2395,41
|
|
20231128,121200,184075455,2400,2400,2400,2400,0
|
|
20231128,121100,184075455,2400,2395,2400,2395,23
|
|
20231128,121000,184020340,2395,2395,2395,2395,50
|
|
20231128,120900,183900590,2390,2390,2390,2390,0
|
|
20231128,120800,183900590,2390,2390,2390,2390,0
|
|
20231128,120700,183900590,2390,2390,2390,2390,2867
|
|
20231128,120600,177048460,2395,2395,2395,2390,401
|
|
20231128,120500,176088565,2395,2395,2395,2395,0
|
|
20231128,120400,176088565,2395,2400,2400,2395,89
|
|
20231128,120300,175875405,2395,2395,2395,2395,12
|
|
20231128,120200,175846665,2395,2395,2395,2395,0
|
|
20231128,120100,175846665,2395,2395,2395,2395,300
|
|
20231128,120000,175128165,2395,2395,2395,2395,1
|
|
20231128,115900,175125770,2390,2395,2395,2390,621
|
|
20231128,115800,173641480,2395,2395,2395,2395,0
|
|
20231128,115700,173641480,2395,2395,2395,2395,15
|
|
20231128,115600,173605555,2395,2395,2395,2395,0
|
|
20231128,115500,173605555,2395,2395,2395,2395,0
|
|
20231128,115400,173605555,2395,2395,2395,2395,1
|
|
20231128,115300,173603160,2390,2390,2390,2390,226
|
|
20231128,115200,173063020,2395,2395,2395,2395,0
|
|
20231128,115100,173063020,2395,2395,2395,2395,0
|
|
20231128,115000,173063020,2395,2395,2395,2395,0
|
|
20231128,114900,173063020,2395,2395,2395,2385,18172
|
|
20231128,114800,129657305,2400,2400,2400,2395,4431
|
|
20231128,114700,119041800,2405,2400,2405,2400,64
|
|
20231128,114600,118888195,2405,2405,2405,2405,0
|
|
20231128,114500,118888195,2405,2400,2405,2400,31
|
|
20231128,114400,118813790,2405,2405,2405,2405,0
|
|
20231128,114300,118813790,2405,2405,2405,2405,0
|
|
20231128,114200,118813790,2405,2405,2405,2405,1
|
|
20231128,114100,118811385,2400,2400,2400,2400,54
|
|
20231128,114000,118681785,2400,2405,2405,2400,7
|
|
20231128,113900,118664980,2400,2400,2400,2400,6
|
|
20231128,113800,118650580,2400,2400,2400,2400,13
|
|
20231128,113700,118619380,2400,2400,2400,2400,21
|
|
20231128,113600,118568980,2405,2405,2405,2405,87
|
|
20231128,113500,118359745,2405,2405,2405,2405,0
|
|
20231128,113400,118359745,2405,2405,2405,2400,58
|
|
20231128,113300,118220525,2400,2400,2405,2400,465
|
|
20231128,113200,117104520,2405,2405,2405,2400,11
|
|
20231128,113100,117078105,2400,2405,2405,2400,1067
|
|
20231128,113000,114512305,2405,2405,2405,2405,0
|
|
20231128,112900,114512305,2405,2405,2405,2405,11
|
|
20231128,112800,114485850,2400,2405,2405,2400,49
|
|
20231128,112700,114368245,2400,2400,2400,2400,26
|
|
20231128,112600,114305845,2405,2405,2405,2405,0
|
|
20231128,112500,114305845,2405,2405,2405,2400,9
|
|
20231128,112400,114284235,2405,2400,2405,2400,28
|
|
20231128,112300,114217030,2405,2400,2405,2400,15
|
|
20231128,112200,114181000,2405,2405,2405,2405,0
|
|
20231128,112100,114181000,2405,2400,2405,2400,8
|
|
20231128,112000,114161795,2405,2405,2405,2405,5
|
|
20231128,111900,114149770,2405,2405,2405,2400,29
|
|
20231128,111800,114080160,2400,2400,2400,2400,7
|
|
20231128,111700,114063360,2405,2405,2405,2405,1
|
|
20231128,111600,114060955,2400,2400,2405,2400,1008
|
|
20231128,111500,111641750,2405,2405,2405,2400,1536
|
|
20231128,111400,107955235,2400,2400,2400,2400,7
|
|
20231128,111300,107938435,2405,2410,2410,2400,377
|
|
20231128,111200,107031455,2410,2410,2410,2410,0
|
|
20231128,111100,107031455,2410,2410,2410,2410,0
|
|
20231128,111000,107031455,2410,2410,2410,2405,72
|
|
20231128,110900,106857990,2410,2410,2410,2410,0
|
|
20231128,110800,106857990,2410,2410,2410,2410,0
|
|
20231128,110700,106857990,2410,2405,2410,2405,42
|
|
20231128,110600,106756975,2410,2410,2410,2410,0
|
|
20231128,110500,106756975,2410,2410,2410,2410,0
|
|
20231128,110400,106756975,2410,2410,2410,2410,0
|
|
20231128,110300,106756975,2410,2410,2410,2410,0
|
|
20231128,110200,106756975,2410,2410,2410,2410,0
|
|
20231128,110100,106756975,2410,2410,2410,2410,0
|
|
20231128,110000,106756975,2410,2410,2410,2410,0
|
|
20231128,105900,106756975,2410,2410,2410,2410,0
|
|
20231128,105800,106756975,2410,2410,2410,2410,0
|
|
20231128,105700,106756975,2410,2410,2410,2410,50
|
|
20231128,105600,106636475,2410,2405,2410,2405,42
|
|
20231128,105500,106535460,2410,2410,2410,2410,0
|
|
20231128,105400,106535460,2410,2410,2410,2410,0
|
|
20231128,105300,106535460,2410,2410,2410,2410,0
|
|
20231128,105200,106535460,2410,2410,2410,2410,0
|
|
20231128,105100,106535460,2410,2410,2410,2410,500
|
|
20231128,105000,105330460,2410,2410,2410,2410,0
|
|
20231128,104900,105330460,2410,2410,2410,2410,0
|
|
20231128,104800,105330460,2410,2410,2410,2410,0
|
|
20231128,104700,105330460,2410,2405,2410,2400,2069
|
|
20231128,104600,100362295,2410,2410,2410,2410,0
|
|
20231128,104500,100362295,2410,2410,2410,2410,0
|
|
20231128,104400,100362295,2410,2410,2410,2410,19
|
|
20231128,104300,100316505,2410,2410,2410,2410,0
|
|
20231128,104200,100316505,2410,2410,2410,2410,187
|
|
20231128,104100,99865835,2410,2410,2410,2410,1
|
|
20231128,104000,99863425,2405,2405,2405,2405,0
|
|
20231128,103900,99863425,2405,2405,2405,2405,0
|
|
20231128,103800,99863425,2405,2405,2405,2405,11
|
|
20231128,103700,99836970,2405,2405,2405,2405,2
|
|
20231128,103600,99832160,2405,2405,2405,2405,0
|
|
20231128,103500,99832160,2405,2405,2405,2405,200
|
|
20231128,103400,99351160,2405,2405,2405,2405,0
|
|
20231128,103300,99351160,2405,2405,2405,2405,0
|
|
20231128,103200,99351160,2405,2405,2405,2405,1000
|
|
20231128,103100,96946160,2405,2405,2405,2405,3
|
|
20231128,103000,96938945,2405,2405,2405,2405,720
|
|
20231128,102900,95207345,2400,2400,2400,2400,123
|
|
20231128,102800,94912145,2405,2405,2405,2405,505
|
|
20231128,102700,93697620,2405,2405,2405,2405,12
|
|
20231128,102600,93668760,2400,2400,2400,2400,1525
|
|
20231128,102500,90008760,2400,2395,2400,2395,4
|
|
20231128,102400,89999170,2395,2395,2395,2395,400
|
|
20231128,102300,89041170,2400,2400,2400,2400,0
|
|
20231128,102200,89041170,2400,2400,2400,2400,0
|
|
20231128,102100,89041170,2400,2395,2400,2395,201
|
|
20231128,102000,88559770,2400,2400,2400,2400,22
|
|
20231128,101900,88506970,2400,2400,2400,2400,0
|
|
20231128,101800,88506970,2400,2395,2400,2395,2503
|
|
20231128,101700,82499785,2395,2395,2395,2395,3
|
|
20231128,101600,82492600,2395,2400,2400,2395,6
|
|
20231128,101500,82478215,2400,2400,2400,2400,0
|
|
20231128,101400,82478215,2400,2400,2400,2400,0
|
|
20231128,101300,82478215,2400,2400,2400,2400,1
|
|
20231128,101200,82475815,2390,2390,2390,2390,310
|
|
20231128,101100,81734915,2400,2400,2400,2400,10
|
|
20231128,101000,81710915,2400,2400,2400,2400,0
|
|
20231128,100900,81710915,2400,2400,2400,2395,11
|
|
20231128,100800,81684540,2400,2400,2400,2400,0
|
|
20231128,100700,81684540,2400,2400,2400,2400,0
|
|
20231128,100600,81684540,2400,2400,2400,2400,0
|
|
20231128,100500,81684540,2400,2395,2400,2395,31
|
|
20231128,100400,81610290,2400,2390,2400,2390,23
|
|
20231128,100300,81555310,2400,2400,2400,2400,0
|
|
20231128,100200,81555310,2400,2390,2400,2390,2205
|
|
20231128,100100,76278770,2400,2400,2400,2400,100
|
|
20231128,100000,76038770,2400,2395,2400,2395,2338
|
|
20231128,095900,70438750,2400,2400,2400,2400,50
|
|
20231128,095800,70318750,2400,2395,2400,2395,501
|
|
20231128,095700,69118850,2400,2395,2400,2395,1676
|
|
20231128,095600,65104825,2400,2395,2400,2395,227
|
|
20231128,095500,64561155,2400,2400,2400,2395,4430
|
|
20231128,095400,53951155,2405,2405,2405,2405,1
|
|
20231128,095300,53948750,2400,2400,2400,2400,300
|
|
20231128,095200,53228750,2400,2395,2400,2395,504
|
|
20231128,095100,52021655,2400,2400,2400,2400,1
|
|
20231128,095000,52019255,2400,2400,2400,2400,300
|
|
20231128,094900,51299255,2405,2405,2405,2405,0
|
|
20231128,094800,51299255,2405,2400,2405,2400,2
|
|
20231128,094700,51294450,2405,2400,2405,2400,103
|
|
20231128,094600,51047245,2405,2405,2405,2405,0
|
|
20231128,094500,51047245,2405,2405,2405,2405,0
|
|
20231128,094400,51047245,2405,2405,2405,2405,1
|
|
20231128,094300,51044840,2400,2400,2400,2400,0
|
|
20231128,094200,51044840,2400,2400,2400,2400,20
|
|
20231128,094100,50996840,2400,2395,2400,2395,571
|
|
20231128,094000,49626455,2395,2400,2400,2395,103
|
|
20231128,093900,49379270,2400,2400,2400,2400,602
|
|
20231128,093800,47934470,2400,2405,2405,2400,835
|
|
20231128,093700,45930400,2405,2405,2405,2405,501
|
|
20231128,093600,44725495,2410,2405,2410,2405,11
|
|
20231128,093500,44699035,2410,2410,2410,2410,1
|
|
20231128,093400,44696625,2405,2400,2405,2400,3263
|
|
20231128,093300,36849300,2410,2410,2410,2410,2
|
|
20231128,093200,36844480,2410,2410,2410,2410,5
|
|
20231128,093100,36832430,2410,2410,2410,2410,10
|
|
20231128,093000,36808330,2410,2405,2410,2405,548
|
|
20231128,092900,35490380,2405,2405,2405,2405,703
|
|
20231128,092800,33799665,2405,2405,2405,2405,751
|
|
20231128,092700,31993510,2410,2410,2410,2410,665
|
|
20231128,092600,30390860,2410,2410,2410,2410,0
|
|
20231128,092500,30390860,2410,2410,2410,2410,0
|
|
20231128,092400,30390860,2410,2410,2410,2410,150
|
|
20231128,092300,30029360,2410,2410,2410,2410,850
|
|
20231128,092200,27980860,2415,2415,2415,2415,26
|
|
20231128,092100,27918070,2415,2415,2415,2415,5
|
|
20231128,092000,27905995,2415,2415,2415,2415,0
|
|
20231128,091900,27905995,2415,2415,2415,2415,400
|
|
20231128,091800,26939995,2415,2415,2415,2415,3400
|
|
20231128,091700,18728995,2415,2415,2415,2415,1089
|
|
20231128,091600,16099060,2415,2415,2415,2415,823
|
|
20231128,091500,14111515,2415,2420,2420,2415,2
|
|
20231128,091400,14106680,2415,2415,2420,2415,558
|
|
20231128,091300,12759060,2415,2415,2415,2415,200
|
|
20231128,091200,12276060,2415,2415,2415,2415,0
|
|
20231128,091100,12276060,2415,2415,2415,2415,871
|
|
20231128,091000,10172595,2415,2415,2415,2415,457
|
|
20231128,090900,9068940,2415,2415,2415,2415,1
|
|
20231128,090800,9066525,2415,2410,2415,2410,111
|
|
20231128,090700,8799010,2410,2410,2410,2410,296
|
|
20231128,090600,8085650,2410,2410,2410,2410,139
|
|
20231128,090500,7750660,2415,2415,2415,2415,1
|
|
20231128,090400,7748245,2410,2400,2410,2400,629
|
|
20231128,090300,6233115,2410,2400,2410,2400,139
|
|
20231128,090200,5898955,2410,2405,2410,2400,1749
|
|
20231128,090100,1700315,2395,2400,2400,2395,475
|
|
20231128,090000,561600,2400,2400,2400,2400,234
|