610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190700,306027035,2175,2175,2175,2175,3625
|
|
20231128,190600,306027035,2175,2175,2175,2175,0
|
|
20231128,190500,306027035,2175,2175,2175,2175,0
|
|
20231128,190400,306027035,2175,2175,2175,2175,0
|
|
20231128,190300,306027035,2175,2175,2175,2175,0
|
|
20231128,190200,306027035,2175,2175,2175,2175,0
|
|
20231128,190100,306027035,2175,2175,2175,2175,0
|
|
20231128,190000,306027035,2175,2175,2175,2175,0
|
|
20231128,185900,306027035,2175,2175,2175,2175,0
|
|
20231128,185800,306027035,2175,2175,2175,2175,0
|
|
20231128,185700,306027035,2175,2175,2175,2175,0
|
|
20231128,185600,306027035,2175,2175,2175,2175,0
|
|
20231128,185500,306027035,2175,2175,2175,2175,0
|
|
20231128,185400,306027035,2175,2175,2175,2175,0
|
|
20231128,185300,306027035,2175,2175,2175,2175,0
|
|
20231128,185200,306027035,2175,2175,2175,2175,0
|
|
20231128,185100,306027035,2175,2175,2175,2175,0
|
|
20231128,185000,306027035,2175,2175,2175,2175,0
|
|
20231128,184900,306027035,2175,2175,2175,2175,0
|
|
20231128,184800,306027035,2175,2175,2175,2175,0
|
|
20231128,184700,306027035,2175,2175,2175,2175,0
|
|
20231128,184600,306027035,2175,2175,2175,2175,0
|
|
20231128,184500,306027035,2175,2175,2175,2175,0
|
|
20231128,184400,306027035,2175,2175,2175,2175,0
|
|
20231128,184300,306027035,2175,2175,2175,2175,0
|
|
20231128,184200,306027035,2175,2175,2175,2175,0
|
|
20231128,184100,306027035,2175,2175,2175,2175,0
|
|
20231128,184000,306027035,2175,2175,2175,2175,0
|
|
20231128,183900,306027035,2175,2175,2175,2175,0
|
|
20231128,183800,306027035,2175,2175,2175,2175,0
|
|
20231128,183700,306027035,2175,2175,2175,2175,3625
|
|
20231128,183600,306027035,2175,2175,2175,2175,0
|
|
20231128,183500,306027035,2175,2175,2175,2175,0
|
|
20231128,183400,306027035,2175,2175,2175,2175,0
|
|
20231128,183300,306027035,2175,2175,2175,2175,0
|
|
20231128,183200,306027035,2175,2175,2175,2175,0
|
|
20231128,183100,306027035,2175,2175,2175,2175,0
|
|
20231128,183000,306027035,2175,2175,2175,2175,0
|
|
20231128,182900,306027035,2175,2175,2175,2175,0
|
|
20231128,182800,306027035,2175,2175,2175,2175,0
|
|
20231128,182700,306027035,2175,2175,2175,2175,0
|
|
20231128,182600,306027035,2175,2175,2175,2175,0
|
|
20231128,182500,306027035,2175,2175,2175,2175,0
|
|
20231128,182400,306027035,2175,2175,2175,2175,0
|
|
20231128,182300,306027035,2175,2175,2175,2175,0
|
|
20231128,182200,306027035,2175,2175,2175,2175,0
|
|
20231128,182100,306027035,2175,2175,2175,2175,0
|
|
20231128,182000,306027035,2175,2175,2175,2175,0
|
|
20231128,181900,306027035,2175,2175,2175,2175,0
|
|
20231128,181800,306027035,2175,2175,2175,2175,0
|
|
20231128,181700,306027035,2175,2175,2175,2175,0
|
|
20231128,181600,306027035,2175,2175,2175,2175,0
|
|
20231128,181500,306027035,2175,2175,2175,2175,0
|
|
20231128,181400,306027035,2175,2175,2175,2175,0
|
|
20231128,181300,306027035,2175,2175,2175,2175,0
|
|
20231128,181200,306027035,2175,2175,2175,2175,0
|
|
20231128,181100,306027035,2175,2175,2175,2175,0
|
|
20231128,181000,306027035,2175,2175,2175,2175,0
|
|
20231128,180900,306027035,2175,2175,2175,2175,0
|
|
20231128,180800,306027035,2175,2175,2175,2175,0
|
|
20231128,180700,306027035,2175,2175,2175,2175,3625
|
|
20231128,180600,306027035,2175,2175,2175,2175,0
|
|
20231128,180500,306027035,2175,2175,2175,2175,0
|
|
20231128,180400,306027035,2175,2175,2175,2175,0
|
|
20231128,180300,306027035,2175,2175,2175,2175,0
|
|
20231128,180200,306027035,2175,2175,2175,2175,0
|
|
20231128,180100,306027035,2175,2175,2175,2175,0
|
|
20231128,180000,306027035,2175,2175,2175,2175,0
|
|
20231128,175900,306027035,2175,2175,2175,2175,0
|
|
20231128,175800,306027035,2175,2175,2175,2175,0
|
|
20231128,175700,306027035,2175,2175,2175,2175,0
|
|
20231128,175600,306027035,2175,2175,2175,2175,0
|
|
20231128,175500,306027035,2175,2175,2175,2175,0
|
|
20231128,175400,306027035,2175,2175,2175,2175,0
|
|
20231128,175300,306027035,2175,2175,2175,2175,0
|
|
20231128,175200,306027035,2175,2175,2175,2175,0
|
|
20231128,175100,306027035,2175,2175,2175,2175,0
|
|
20231128,175000,306027035,2175,2175,2175,2175,0
|
|
20231128,174900,306027035,2175,2175,2175,2175,0
|
|
20231128,174800,306027035,2175,2175,2175,2175,0
|
|
20231128,174700,306027035,2175,2175,2175,2175,0
|
|
20231128,174600,306027035,2175,2175,2175,2175,0
|
|
20231128,174500,306027035,2175,2175,2175,2175,0
|
|
20231128,174400,306027035,2175,2175,2175,2175,0
|
|
20231128,174300,306027035,2175,2175,2175,2175,0
|
|
20231128,174200,306027035,2175,2175,2175,2175,0
|
|
20231128,174100,306027035,2175,2175,2175,2175,0
|
|
20231128,174000,306027035,2175,2175,2175,2175,0
|
|
20231128,173900,306027035,2175,2175,2175,2175,0
|
|
20231128,173800,306027035,2175,2175,2175,2175,0
|
|
20231128,173700,306027035,2175,2175,2175,2175,3625
|
|
20231128,173600,306027035,2175,2175,2175,2175,0
|
|
20231128,173500,306027035,2175,2175,2175,2175,0
|
|
20231128,173400,306027035,2175,2175,2175,2175,0
|
|
20231128,173300,306027035,2175,2175,2175,2175,0
|
|
20231128,173200,306027035,2175,2175,2175,2175,0
|
|
20231128,173100,306027035,2175,2175,2175,2175,0
|
|
20231128,173000,306027035,2175,2175,2175,2175,0
|
|
20231128,172900,306027035,2175,2175,2175,2175,0
|
|
20231128,172800,306027035,2175,2175,2175,2175,0
|
|
20231128,172700,306027035,2175,2175,2175,2175,0
|
|
20231128,172600,306027035,2175,2175,2175,2175,0
|
|
20231128,172500,306027035,2175,2175,2175,2175,0
|
|
20231128,172400,306027035,2175,2175,2175,2175,0
|
|
20231128,172300,306027035,2175,2175,2175,2175,0
|
|
20231128,172200,306027035,2175,2175,2175,2175,0
|
|
20231128,172100,306027035,2175,2175,2175,2175,0
|
|
20231128,172000,306027035,2175,2175,2175,2175,0
|
|
20231128,171900,306027035,2175,2175,2175,2175,0
|
|
20231128,171800,306027035,2175,2175,2175,2175,0
|
|
20231128,171700,306027035,2175,2175,2175,2175,0
|
|
20231128,171600,306027035,2175,2175,2175,2175,0
|
|
20231128,171500,306027035,2175,2175,2175,2175,0
|
|
20231128,171400,306027035,2175,2175,2175,2175,0
|
|
20231128,171300,306027035,2175,2175,2175,2175,0
|
|
20231128,171200,306027035,2175,2175,2175,2175,0
|
|
20231128,171100,306027035,2175,2175,2175,2175,0
|
|
20231128,171000,306027035,2175,2175,2175,2175,0
|
|
20231128,170900,306027035,2175,2175,2175,2175,0
|
|
20231128,170800,306027035,2175,2175,2175,2175,0
|
|
20231128,170700,306027035,2175,2175,2175,2175,3625
|
|
20231128,170600,306027035,2175,2175,2175,2175,0
|
|
20231128,170500,306027035,2175,2175,2175,2175,0
|
|
20231128,170400,306027035,2175,2175,2175,2175,0
|
|
20231128,170300,306027035,2175,2175,2175,2175,0
|
|
20231128,170200,306027035,2175,2175,2175,2175,0
|
|
20231128,170100,306027035,2175,2175,2175,2175,0
|
|
20231128,170000,306027035,2175,2175,2175,2175,0
|
|
20231128,165900,306027035,2175,2175,2175,2175,0
|
|
20231128,165800,306027035,2175,2175,2175,2175,0
|
|
20231128,165700,306027035,2175,2175,2175,2175,0
|
|
20231128,165600,306027035,2175,2175,2175,2175,0
|
|
20231128,165500,306027035,2175,2175,2175,2175,0
|
|
20231128,165400,306027035,2175,2175,2175,2175,0
|
|
20231128,165300,306027035,2175,2175,2175,2175,0
|
|
20231128,165200,306027035,2175,2175,2175,2175,0
|
|
20231128,165100,306027035,2175,2175,2175,2175,0
|
|
20231128,165000,306027035,2175,2175,2175,2175,0
|
|
20231128,164900,306027035,2175,2175,2175,2175,0
|
|
20231128,164800,306027035,2175,2175,2175,2175,0
|
|
20231128,164700,306027035,2175,2175,2175,2175,0
|
|
20231128,164600,306027035,2175,2175,2175,2175,0
|
|
20231128,164500,306027035,2175,2175,2175,2175,0
|
|
20231128,164400,306027035,2175,2175,2175,2175,0
|
|
20231128,164300,306027035,2175,2175,2175,2175,0
|
|
20231128,164200,306027035,2175,2175,2175,2175,0
|
|
20231128,164100,306027035,2175,2175,2175,2175,0
|
|
20231128,164000,306027035,2175,2175,2175,2175,0
|
|
20231128,163900,306027035,2175,2175,2175,2175,0
|
|
20231128,163800,306027035,2175,2175,2175,2175,0
|
|
20231128,163700,306027035,2175,2175,2175,2175,3625
|
|
20231128,163600,306027035,2175,2175,2175,2175,0
|
|
20231128,163500,306027035,2175,2175,2175,2175,0
|
|
20231128,163400,306027035,2175,2175,2175,2175,0
|
|
20231128,163300,306027035,2175,2175,2175,2175,0
|
|
20231128,163200,306027035,2175,2175,2175,2175,0
|
|
20231128,163100,306027035,2175,2175,2175,2175,0
|
|
20231128,163000,306027035,2175,2175,2175,2175,0
|
|
20231128,162900,306027035,2175,2175,2175,2175,0
|
|
20231128,162800,306027035,2175,2175,2175,2175,0
|
|
20231128,162700,306027035,2175,2175,2175,2175,0
|
|
20231128,162600,306027035,2175,2175,2175,2175,0
|
|
20231128,162500,306027035,2175,2175,2175,2175,0
|
|
20231128,162400,306027035,2175,2175,2175,2175,0
|
|
20231128,162300,306027035,2175,2175,2175,2175,0
|
|
20231128,162200,306027035,2175,2175,2175,2175,0
|
|
20231128,162100,306027035,2175,2175,2175,2175,0
|
|
20231128,162000,306027035,2175,2175,2175,2175,0
|
|
20231128,161900,306027035,2175,2175,2175,2175,0
|
|
20231128,161800,306027035,2175,2175,2175,2175,0
|
|
20231128,161700,306027035,2175,2175,2175,2175,0
|
|
20231128,161600,306027035,2175,2175,2175,2175,0
|
|
20231128,161500,306027035,2175,2175,2175,2175,0
|
|
20231128,161400,306027035,2175,2175,2175,2175,0
|
|
20231128,161300,306027035,2175,2175,2175,2175,0
|
|
20231128,161200,306027035,2175,2175,2175,2175,0
|
|
20231128,161100,306027035,2175,2175,2175,2175,0
|
|
20231128,161000,306027035,2175,2175,2175,2175,0
|
|
20231128,160900,306027035,2175,2175,2175,2175,0
|
|
20231128,160800,306027035,2175,2175,2175,2175,0
|
|
20231128,160700,306027035,2175,2175,2175,2175,3625
|
|
20231128,160600,306027035,2175,2175,2175,2175,0
|
|
20231128,160500,306027035,2175,2175,2175,2175,0
|
|
20231128,160400,306027035,2175,2175,2175,2175,0
|
|
20231128,160300,306027035,2175,2175,2175,2175,0
|
|
20231128,160200,306027035,2175,2175,2175,2175,0
|
|
20231128,160100,306027035,2175,2175,2175,2175,0
|
|
20231128,160000,306027035,2175,2175,2175,2175,0
|
|
20231128,155900,306027035,2175,2175,2175,2175,0
|
|
20231128,155800,306027035,2175,2175,2175,2175,0
|
|
20231128,155700,306027035,2175,2175,2175,2175,0
|
|
20231128,155600,306027035,2175,2175,2175,2175,0
|
|
20231128,155500,306027035,2175,2175,2175,2175,0
|
|
20231128,155400,306027035,2175,2175,2175,2175,0
|
|
20231128,155300,306027035,2175,2175,2175,2175,0
|
|
20231128,155200,306027035,2175,2175,2175,2175,0
|
|
20231128,155100,306027035,2175,2175,2175,2175,0
|
|
20231128,155000,306027035,2175,2175,2175,2175,0
|
|
20231128,154900,306027035,2175,2175,2175,2175,0
|
|
20231128,154800,306027035,2175,2175,2175,2175,0
|
|
20231128,154700,306027035,2175,2175,2175,2175,0
|
|
20231128,154600,306027035,2175,2175,2175,2175,0
|
|
20231128,154500,306027035,2175,2175,2175,2175,0
|
|
20231128,154400,306027035,2175,2175,2175,2175,0
|
|
20231128,154300,306027035,2175,2175,2175,2175,0
|
|
20231128,154200,306027035,2175,2175,2175,2175,0
|
|
20231128,154100,306027035,2175,2175,2175,2175,0
|
|
20231128,154000,306027035,2175,2175,2175,2175,0
|
|
20231128,153900,306027035,2175,2175,2175,2175,0
|
|
20231128,153800,306027035,2175,2175,2175,2175,0
|
|
20231128,153700,306027035,2175,2175,2175,2175,3625
|
|
20231128,153600,306027035,2175,2175,2175,2175,0
|
|
20231128,153500,306027035,2175,2175,2175,2175,0
|
|
20231128,153400,306027035,2175,2175,2175,2175,0
|
|
20231128,153300,306027035,2175,2175,2175,2175,0
|
|
20231128,153200,306027035,2175,2175,2175,2175,0
|
|
20231128,153100,306027035,2175,2175,2175,2175,0
|
|
20231128,153000,306027035,2175,2175,2175,2175,3625
|
|
20231128,152900,298142660,2180,2180,2180,2180,0
|
|
20231128,152800,298142660,2180,2180,2180,2180,0
|
|
20231128,152700,298142660,2180,2180,2180,2180,0
|
|
20231128,152600,298142660,2180,2180,2180,2180,0
|
|
20231128,152500,298142660,2180,2180,2180,2180,0
|
|
20231128,152400,298142660,2180,2180,2180,2180,0
|
|
20231128,152300,298142660,2180,2180,2180,2180,0
|
|
20231128,152200,298142660,2180,2180,2180,2180,0
|
|
20231128,152100,298142660,2180,2180,2180,2180,0
|
|
20231128,152000,298142660,2180,2180,2180,2180,0
|
|
20231128,151900,298142660,2180,2180,2180,2180,262
|
|
20231128,151800,297571500,2175,2160,2175,2160,1065
|
|
20231128,151700,295260880,2160,2160,2160,2160,724
|
|
20231128,151600,293697040,2160,2160,2160,2160,30
|
|
20231128,151500,293632240,2175,2175,2175,2175,530
|
|
20231128,151400,292479490,2180,2180,2180,2180,1
|
|
20231128,151300,292477310,2145,2170,2170,2140,5622
|
|
20231128,151200,280384235,2160,2160,2160,2160,631
|
|
20231128,151100,279021275,2160,2160,2160,2160,171
|
|
20231128,151000,278651915,2165,2165,2165,2165,0
|
|
20231128,150900,278651915,2165,2165,2165,2165,1471
|
|
20231128,150800,275467200,2180,2180,2180,2180,1
|
|
20231128,150700,275465020,2170,2170,2170,2170,41
|
|
20231128,150600,275376050,2165,2170,2170,2165,1128
|
|
20231128,150500,272932750,2170,2170,2170,2170,0
|
|
20231128,150400,272932750,2170,2170,2170,2170,1900
|
|
20231128,150300,268809750,2175,2175,2175,2175,835
|
|
20231128,150200,266993625,2180,2180,2180,2180,387
|
|
20231128,150100,266149965,2195,2195,2195,2195,0
|
|
20231128,150000,266149965,2195,2195,2195,2195,0
|
|
20231128,145900,266149965,2195,2195,2195,2195,0
|
|
20231128,145800,266149965,2195,2195,2195,2195,6
|
|
20231128,145700,266136795,2180,2180,2180,2180,3
|
|
20231128,145600,266130255,2180,2180,2180,2180,105
|
|
20231128,145500,265901355,2195,2195,2195,2195,0
|
|
20231128,145400,265901355,2195,2195,2195,2195,0
|
|
20231128,145300,265901355,2195,2195,2195,2195,0
|
|
20231128,145200,265901355,2195,2195,2195,2195,0
|
|
20231128,145100,265901355,2195,2195,2195,2195,0
|
|
20231128,145000,265901355,2195,2195,2195,2195,0
|
|
20231128,144900,265901355,2195,2195,2195,2195,0
|
|
20231128,144800,265901355,2195,2195,2195,2195,1
|
|
20231128,144700,265899160,2180,2180,2180,2180,5
|
|
20231128,144600,265888260,2195,2195,2195,2195,0
|
|
20231128,144500,265888260,2195,2195,2195,2195,0
|
|
20231128,144400,265888260,2195,2195,2195,2195,0
|
|
20231128,144300,265888260,2195,2185,2195,2185,1056
|
|
20231128,144200,263580840,2185,2190,2190,2185,231
|
|
20231128,144100,263075860,2190,2190,2190,2190,1
|
|
20231128,144000,263073670,2185,2185,2185,2185,5
|
|
20231128,143900,263062745,2185,2195,2195,2185,65
|
|
20231128,143800,262920670,2195,2195,2195,2195,0
|
|
20231128,143700,262920670,2195,2195,2195,2195,21
|
|
20231128,143600,262874575,2195,2195,2195,2195,0
|
|
20231128,143500,262874575,2195,2195,2195,2195,0
|
|
20231128,143400,262874575,2195,2195,2195,2195,6
|
|
20231128,143300,262861405,2195,2195,2195,2195,0
|
|
20231128,143200,262861405,2195,2195,2195,2195,100
|
|
20231128,143100,262641905,2200,2200,2200,2200,0
|
|
20231128,143000,262641905,2200,2200,2200,2200,0
|
|
20231128,142900,262641905,2200,2200,2200,2200,0
|
|
20231128,142800,262641905,2200,2195,2200,2195,136
|
|
20231128,142700,262343285,2185,2185,2185,2185,0
|
|
20231128,142600,262343285,2185,2185,2185,2185,200
|
|
20231128,142500,261906285,2195,2195,2195,2195,0
|
|
20231128,142400,261906285,2195,2185,2195,2185,554
|
|
20231128,142300,260695785,2190,2190,2190,2190,0
|
|
20231128,142200,260695785,2190,2190,2190,2190,130
|
|
20231128,142100,260411085,2190,2190,2190,2190,0
|
|
20231128,142000,260411085,2190,2190,2190,2190,0
|
|
20231128,141900,260411085,2190,2190,2190,2190,0
|
|
20231128,141800,260411085,2190,2190,2190,2190,0
|
|
20231128,141700,260411085,2190,2190,2190,2190,98
|
|
20231128,141600,260196465,2190,2190,2190,2190,0
|
|
20231128,141500,260196465,2190,2190,2190,2190,0
|
|
20231128,141400,260196465,2190,2190,2190,2190,0
|
|
20231128,141300,260196465,2190,2190,2190,2190,0
|
|
20231128,141200,260196465,2190,2190,2190,2190,0
|
|
20231128,141100,260196465,2190,2190,2190,2190,0
|
|
20231128,141000,260196465,2190,2190,2190,2190,0
|
|
20231128,140900,260196465,2190,2190,2190,2190,1
|
|
20231128,140800,260194275,2190,2190,2190,2190,23
|
|
20231128,140700,260143905,2190,2190,2190,2190,27
|
|
20231128,140600,260084775,2190,2190,2190,2190,0
|
|
20231128,140500,260084775,2190,2190,2190,2190,0
|
|
20231128,140400,260084775,2190,2195,2195,2190,398
|
|
20231128,140300,259211665,2195,2195,2195,2195,20
|
|
20231128,140200,259167765,2195,2195,2195,2195,20
|
|
20231128,140100,259123865,2195,2195,2195,2195,50
|
|
20231128,140000,259014115,2190,2190,2190,2190,0
|
|
20231128,135900,259014115,2190,2190,2190,2190,0
|
|
20231128,135800,259014115,2190,2190,2190,2190,0
|
|
20231128,135700,259014115,2190,2190,2190,2190,0
|
|
20231128,135600,259014115,2190,2190,2190,2190,261
|
|
20231128,135500,258442525,2200,2195,2200,2195,352
|
|
20231128,135400,257669475,2190,2190,2195,2190,523
|
|
20231128,135300,256523955,2195,2195,2195,2195,0
|
|
20231128,135200,256523955,2195,2195,2195,2195,0
|
|
20231128,135100,256523955,2195,2195,2195,2195,200
|
|
20231128,135000,256084955,2205,2205,2205,2205,0
|
|
20231128,134900,256084955,2205,2205,2205,2205,0
|
|
20231128,134800,256084955,2205,2205,2205,2205,0
|
|
20231128,134700,256084955,2205,2205,2205,2205,0
|
|
20231128,134600,256084955,2205,2205,2205,2205,0
|
|
20231128,134500,256084955,2205,2205,2205,2205,0
|
|
20231128,134400,256084955,2205,2205,2205,2205,5
|
|
20231128,134300,256073930,2205,2205,2205,2205,0
|
|
20231128,134200,256073930,2205,2205,2205,2205,0
|
|
20231128,134100,256073930,2205,2205,2205,2205,0
|
|
20231128,134000,256073930,2205,2200,2205,2200,1604
|
|
20231128,133900,252545125,2200,2200,2200,2200,0
|
|
20231128,133800,252545125,2200,2200,2200,2200,25
|
|
20231128,133700,252490125,2195,2195,2195,2195,0
|
|
20231128,133600,252490125,2195,2195,2195,2195,0
|
|
20231128,133500,252490125,2195,2195,2195,2195,0
|
|
20231128,133400,252490125,2195,2195,2195,2195,11
|
|
20231128,133300,252465980,2200,2200,2200,2200,1
|
|
20231128,133200,252463780,2205,2200,2205,2200,10
|
|
20231128,133100,252441765,2200,2200,2200,2200,358
|
|
20231128,133000,251654165,2200,2200,2200,2200,0
|
|
20231128,132900,251654165,2200,2200,2200,2200,142
|
|
20231128,132800,251341765,2200,2200,2200,2200,500
|
|
20231128,132700,250241765,2200,2195,2200,2195,372
|
|
20231128,132600,249423700,2195,2195,2195,2195,0
|
|
20231128,132500,249423700,2195,2195,2195,2195,1
|
|
20231128,132400,249421505,2200,2200,2200,2200,646
|
|
20231128,132300,248000305,2200,2200,2200,2200,500
|
|
20231128,132200,246900305,2200,2200,2200,2200,1
|
|
20231128,132100,246898105,2210,2205,2210,2200,405
|
|
20231128,132000,246006555,2210,2215,2215,2205,151
|
|
20231128,131900,245672775,2220,2215,2220,2215,2227
|
|
20231128,131800,240738580,2215,2210,2215,2210,2446
|
|
20231128,131700,235332905,2210,2210,2210,2210,0
|
|
20231128,131600,235332905,2210,2210,2210,2210,0
|
|
20231128,131500,235332905,2210,2210,2210,2210,295
|
|
20231128,131400,234680955,2210,2200,2210,2200,1610
|
|
20231128,131300,231129075,2200,2200,2200,2200,0
|
|
20231128,131200,231129075,2200,2200,2200,2200,38
|
|
20231128,131100,231045475,2205,2205,2205,2205,0
|
|
20231128,131000,231045475,2205,2205,2210,2205,117
|
|
20231128,130900,230786915,2210,2205,2210,2205,935
|
|
20231128,130800,228721420,2200,2195,2200,2195,4687
|
|
20231128,130700,218412660,2190,2190,2190,2190,0
|
|
20231128,130600,218412660,2190,2190,2190,2190,0
|
|
20231128,130500,218412660,2190,2190,2190,2190,32
|
|
20231128,130400,218342580,2195,2195,2195,2195,0
|
|
20231128,130300,218342580,2195,2195,2195,2195,0
|
|
20231128,130200,218342580,2195,2195,2195,2195,434
|
|
20231128,130100,217389950,2195,2195,2195,2195,8
|
|
20231128,130000,217372390,2190,2190,2190,2190,0
|
|
20231128,125900,217372390,2190,2190,2190,2190,2
|
|
20231128,125800,217368010,2190,2190,2190,2190,20
|
|
20231128,125700,217324210,2190,2190,2190,2190,0
|
|
20231128,125600,217324210,2190,2190,2190,2190,0
|
|
20231128,125500,217324210,2190,2190,2190,2190,192
|
|
20231128,125400,216903730,2175,2180,2180,2175,65
|
|
20231128,125300,216762330,2185,2185,2185,2185,0
|
|
20231128,125200,216762330,2185,2185,2185,2185,5
|
|
20231128,125100,216751405,2185,2185,2185,2185,0
|
|
20231128,125000,216751405,2185,2185,2185,2185,0
|
|
20231128,124900,216751405,2185,2185,2185,2185,0
|
|
20231128,124800,216751405,2185,2185,2185,2185,1
|
|
20231128,124700,216749220,2180,2180,2180,2180,41
|
|
20231128,124600,216659840,2180,2180,2180,2180,0
|
|
20231128,124500,216659840,2180,2180,2180,2180,0
|
|
20231128,124400,216659840,2180,2180,2180,2180,23
|
|
20231128,124300,216609700,2185,2185,2185,2185,0
|
|
20231128,124200,216609700,2185,2185,2185,2185,244
|
|
20231128,124100,216076560,2185,2185,2185,2185,59
|
|
20231128,124000,215947645,2190,2185,2190,2185,257
|
|
20231128,123900,215384820,2175,2175,2175,2175,0
|
|
20231128,123800,215384820,2175,2180,2180,2175,541
|
|
20231128,123700,214205775,2190,2190,2190,2190,0
|
|
20231128,123600,214205775,2190,2190,2190,2190,0
|
|
20231128,123500,214205775,2190,2190,2190,2190,4
|
|
20231128,123400,214197015,2190,2190,2190,2190,0
|
|
20231128,123300,214197015,2190,2190,2190,2190,0
|
|
20231128,123200,214197015,2190,2190,2190,2190,0
|
|
20231128,123100,214197015,2190,2190,2190,2190,50
|
|
20231128,123000,214087515,2190,2185,2190,2185,100
|
|
20231128,122900,213868575,2180,2180,2180,2180,0
|
|
20231128,122800,213868575,2180,2180,2180,2180,201
|
|
20231128,122700,213430395,2185,2185,2185,2185,0
|
|
20231128,122600,213430395,2185,2185,2185,2185,0
|
|
20231128,122500,213430395,2185,2185,2185,2185,163
|
|
20231128,122400,213074240,2180,2180,2180,2180,10
|
|
20231128,122300,213052440,2185,2185,2185,2185,0
|
|
20231128,122200,213052440,2185,2185,2185,2185,1
|
|
20231128,122100,213050255,2180,2180,2180,2180,0
|
|
20231128,122000,213050255,2180,2180,2180,2180,0
|
|
20231128,121900,213050255,2180,2180,2180,2180,30
|
|
20231128,121800,212984855,2185,2185,2185,2185,0
|
|
20231128,121700,212984855,2185,2185,2185,2185,0
|
|
20231128,121600,212984855,2185,2185,2185,2185,0
|
|
20231128,121500,212984855,2185,2185,2185,2185,0
|
|
20231128,121400,212984855,2185,2185,2185,2185,0
|
|
20231128,121300,212984855,2185,2185,2185,2185,54
|
|
20231128,121200,212866865,2190,2185,2190,2185,160
|
|
20231128,121100,212516625,2185,2190,2190,2185,667
|
|
20231128,121000,211055995,2190,2190,2190,2190,194
|
|
20231128,120900,210631135,2195,2195,2195,2195,115
|
|
20231128,120800,210378710,2195,2195,2195,2195,256
|
|
20231128,120700,209816790,2195,2195,2195,2195,0
|
|
20231128,120600,209816790,2195,2195,2195,2195,0
|
|
20231128,120500,209816790,2195,2195,2195,2195,0
|
|
20231128,120400,209816790,2195,2195,2195,2195,0
|
|
20231128,120300,209816790,2195,2195,2195,2195,0
|
|
20231128,120200,209816790,2195,2195,2195,2195,256
|
|
20231128,120100,209254870,2195,2195,2195,2195,256
|
|
20231128,120000,208692950,2190,2190,2190,2190,435
|
|
20231128,115900,207740300,2190,2190,2190,2190,0
|
|
20231128,115800,207740300,2190,2190,2190,2190,2
|
|
20231128,115700,207735920,2190,2190,2190,2190,25
|
|
20231128,115600,207681170,2195,2195,2195,2195,49
|
|
20231128,115500,207573615,2195,2195,2195,2195,276
|
|
20231128,115400,206967795,2190,2190,2190,2190,2
|
|
20231128,115300,206963415,2190,2190,2190,2190,0
|
|
20231128,115200,206963415,2190,2195,2195,2190,75
|
|
20231128,115100,206798890,2200,2200,2200,2200,0
|
|
20231128,115000,206798890,2200,2190,2200,2190,210
|
|
20231128,114900,206337240,2190,2190,2190,2190,723
|
|
20231128,114800,204753870,2190,2190,2190,2190,650
|
|
20231128,114700,203330370,2185,2185,2185,2185,10
|
|
20231128,114600,203308520,2190,2190,2190,2190,0
|
|
20231128,114500,203308520,2190,2190,2190,2190,0
|
|
20231128,114400,203308520,2190,2190,2190,2190,268
|
|
20231128,114300,202721600,2190,2190,2190,2190,0
|
|
20231128,114200,202721600,2190,2190,2190,2190,513
|
|
20231128,114100,201598130,2190,2190,2190,2190,637
|
|
20231128,114000,200203100,2180,2180,2180,2180,0
|
|
20231128,113900,200203100,2180,2185,2190,2180,213
|
|
20231128,113800,199737645,2185,2185,2185,2185,127
|
|
20231128,113700,199460150,2180,2180,2180,2180,6
|
|
20231128,113600,199447070,2180,2180,2180,2180,0
|
|
20231128,113500,199447070,2180,2180,2180,2180,0
|
|
20231128,113400,199447070,2180,2180,2180,2180,0
|
|
20231128,113300,199447070,2180,2180,2180,2180,0
|
|
20231128,113200,199447070,2180,2180,2180,2180,1
|
|
20231128,113100,199444890,2180,2180,2180,2180,0
|
|
20231128,113000,199444890,2180,2180,2180,2180,30
|
|
20231128,112900,199379490,2185,2185,2185,2185,36
|
|
20231128,112800,199300830,2175,2175,2175,2175,0
|
|
20231128,112700,199300830,2175,2180,2185,2175,198
|
|
20231128,112600,198868825,2175,2175,2175,2175,0
|
|
20231128,112500,198868825,2175,2175,2175,2175,10
|
|
20231128,112400,198847075,2175,2175,2180,2175,622
|
|
20231128,112300,197494200,2175,2175,2175,2175,0
|
|
20231128,112200,197494200,2175,2175,2175,2175,0
|
|
20231128,112100,197494200,2175,2175,2175,2175,200
|
|
20231128,112000,197059200,2175,2175,2175,2175,0
|
|
20231128,111900,197059200,2175,2175,2175,2175,0
|
|
20231128,111800,197059200,2175,2175,2175,2175,0
|
|
20231128,111700,197059200,2175,2175,2175,2175,0
|
|
20231128,111600,197059200,2175,2175,2175,2175,1
|
|
20231128,111500,197057025,2175,2175,2175,2175,409
|
|
20231128,111400,196167450,2175,2175,2175,2175,0
|
|
20231128,111300,196167450,2175,2175,2175,2175,0
|
|
20231128,111200,196167450,2175,2170,2175,2165,578
|
|
20231128,111100,194913155,2170,2180,2180,2165,9002
|
|
20231128,111000,175394030,2180,2180,2200,2180,400
|
|
20231128,110900,174518950,2185,2190,2195,2185,426
|
|
20231128,110800,173586885,2190,2190,2190,2190,0
|
|
20231128,110700,173586885,2190,2190,2190,2190,5
|
|
20231128,110600,173575935,2190,2190,2190,2190,0
|
|
20231128,110500,173575935,2190,2190,2190,2190,0
|
|
20231128,110400,173575935,2190,2190,2190,2190,0
|
|
20231128,110300,173575935,2190,2190,2190,2190,0
|
|
20231128,110200,173575935,2190,2190,2190,2190,0
|
|
20231128,110100,173575935,2190,2190,2190,2190,0
|
|
20231128,110000,173575935,2190,2190,2190,2190,1
|
|
20231128,105900,173573745,2195,2200,2200,2195,7
|
|
20231128,105800,173558350,2200,2190,2200,2190,227
|
|
20231128,105700,173060005,2195,2190,2195,2190,116
|
|
20231128,105600,172805570,2175,2175,2175,2175,0
|
|
20231128,105500,172805570,2175,2185,2200,2175,2007
|
|
20231128,105400,168422645,2200,2195,2200,2190,241
|
|
20231128,105300,167893480,2200,2200,2200,2200,0
|
|
20231128,105200,167893480,2200,2205,2205,2200,50
|
|
20231128,105100,167783380,2205,2205,2205,2205,1
|
|
20231128,105000,167781175,2205,2185,2205,2185,2
|
|
20231128,104900,167776785,2185,2200,2200,2185,1380
|
|
20231128,104800,164750905,2200,2205,2205,2200,1656
|
|
20231128,104700,161102530,2205,2205,2205,2205,603
|
|
20231128,104600,159772915,2205,2200,2205,2200,5527
|
|
20231128,104500,147604370,2200,2190,2200,2190,7666
|
|
20231128,104400,130767220,2190,2190,2190,2190,72
|
|
20231128,104300,130609540,2190,2190,2190,2190,10
|
|
20231128,104200,130587640,2190,2190,2190,2190,25
|
|
20231128,104100,130532890,2190,2190,2190,2190,1
|
|
20231128,104000,130530700,2190,2190,2190,2190,100
|
|
20231128,103900,130311700,2190,2190,2195,2190,469
|
|
20231128,103800,129282300,2180,2185,2185,2180,2
|
|
20231128,103700,129277935,2195,2195,2195,2195,0
|
|
20231128,103600,129277935,2195,2195,2195,2195,487
|
|
20231128,103500,128208970,2195,2195,2195,2195,10
|
|
20231128,103400,128187020,2195,2190,2195,2190,1628
|
|
20231128,103300,124613585,2195,2190,2195,2190,166
|
|
20231128,103200,124250040,2190,2190,2190,2190,1
|
|
20231128,103100,124247850,2190,2195,2195,2190,336
|
|
20231128,103000,123510385,2190,2190,2190,2190,2
|
|
20231128,102900,123506005,2195,2195,2195,2195,0
|
|
20231128,102800,123506005,2195,2185,2195,2185,1183
|
|
20231128,102700,120912820,2185,2185,2185,2185,208
|
|
20231128,102600,120458340,2185,2190,2190,2185,770
|
|
20231128,102500,118773950,2190,2190,2190,2190,800
|
|
20231128,102400,117021950,2190,2190,2190,2185,1282
|
|
20231128,102300,114214655,2190,2190,2195,2190,7041
|
|
20231128,102200,98794860,2190,2190,2190,2190,195
|
|
20231128,102100,98367810,2190,2190,2190,2190,1632
|
|
20231128,102000,94793730,2190,2190,2190,2190,500
|
|
20231128,101900,93698730,2190,2190,2190,2190,276
|
|
20231128,101800,93094290,2190,2190,2190,2190,1003
|
|
20231128,101700,90897720,2190,2190,2190,2190,0
|
|
20231128,101600,90897720,2190,2185,2190,2185,317
|
|
20231128,101500,90204515,2185,2190,2190,2185,301
|
|
20231128,101400,89545560,2190,2190,2190,2190,52
|
|
20231128,101300,89431680,2190,2180,2190,2180,242
|
|
20231128,101200,88903425,2185,2185,2185,2185,501
|
|
20231128,101100,87808740,2180,2185,2185,2180,679
|
|
20231128,101000,86325130,2180,2185,2185,2180,31
|
|
20231128,100900,86257450,2185,2175,2185,2175,25
|
|
20231128,100800,86202875,2185,2180,2185,2180,1411
|
|
20231128,100700,83126065,2180,2175,2180,2175,1540
|
|
20231128,100600,79773865,2175,2180,2180,2175,1017
|
|
20231128,100500,77556830,2180,2175,2180,2175,2187
|
|
20231128,100400,72799865,2175,2175,2175,2175,100
|
|
20231128,100300,72582365,2175,2175,2175,2175,312
|
|
20231128,100200,71903765,2170,2170,2170,2170,0
|
|
20231128,100100,71903765,2170,2175,2175,2170,67
|
|
20231128,100000,71758325,2175,2175,2175,2170,1428
|
|
20231128,095900,68652530,2175,2170,2175,2170,116
|
|
20231128,095800,68400250,2170,2170,2170,2170,2
|
|
20231128,095700,68395910,2175,2170,2175,2165,1330
|
|
20231128,095600,65509615,2165,2165,2170,2165,1796
|
|
20231128,095500,61614355,2160,2170,2170,2160,1450
|
|
20231128,095400,58468225,2155,2155,2155,2155,0
|
|
20231128,095300,58468225,2155,2160,2165,2155,3070
|
|
20231128,095200,51835200,2160,2155,2160,2155,895
|
|
20231128,095100,49906195,2155,2155,2155,2155,55
|
|
20231128,095000,49787670,2155,2150,2155,2150,158
|
|
20231128,094900,49447420,2150,2155,2155,2150,49
|
|
20231128,094800,49341830,2155,2160,2160,2155,407
|
|
20231128,094700,48462880,2155,2150,2155,2150,1890
|
|
20231128,094600,44389995,2150,2150,2150,2150,187
|
|
20231128,094500,43987945,2145,2155,2155,2145,124
|
|
20231128,094400,43720735,2155,2155,2155,2150,968
|
|
20231128,094300,41634775,2150,2150,2150,2150,804
|
|
20231128,094200,39906175,2150,2145,2150,2145,488
|
|
20231128,094100,38856980,2150,2145,2150,2145,342
|
|
20231128,094000,38123260,2145,2145,2145,2145,0
|
|
20231128,093900,38123260,2145,2145,2145,2145,50
|
|
20231128,093800,38016010,2145,2145,2145,2145,1
|
|
20231128,093700,38013865,2135,2135,2135,2135,0
|
|
20231128,093600,38013865,2135,2135,2135,2135,0
|
|
20231128,093500,38013865,2135,2135,2135,2135,225
|
|
20231128,093400,37533490,2140,2140,2140,2140,359
|
|
20231128,093300,36765230,2140,2140,2140,2140,178
|
|
20231128,093200,36384310,2140,2140,2140,2140,47
|
|
20231128,093100,36283730,2140,2140,2140,2140,0
|
|
20231128,093000,36283730,2140,2140,2140,2140,33
|
|
20231128,092900,36213110,2140,2150,2150,2140,1107
|
|
20231128,092800,33839615,2145,2145,2145,2145,6
|
|
20231128,092700,33826745,2145,2145,2145,2145,180
|
|
20231128,092600,33440645,2150,2150,2150,2145,716
|
|
20231128,092500,31902500,2150,2150,2150,2150,10
|
|
20231128,092400,31881000,2150,2150,2150,2150,5
|
|
20231128,092300,31870250,2150,2145,2150,2145,2368
|
|
20231128,092200,26785100,2145,2140,2145,2140,168
|
|
20231128,092100,26424820,2145,2145,2145,2145,5
|
|
20231128,092000,26414095,2145,2150,2150,2145,420
|
|
20231128,091900,25512435,2145,2145,2145,2145,192
|
|
20231128,091800,25100595,2145,2145,2145,2145,441
|
|
20231128,091700,24154650,2135,2135,2135,2135,0
|
|
20231128,091600,24154650,2135,2145,2145,2135,342
|
|
20231128,091500,23421220,2145,2140,2145,2140,1182
|
|
20231128,091400,20889270,2140,2135,2140,2135,225
|
|
20231128,091300,20407835,2135,2135,2135,2135,40
|
|
20231128,091200,20322435,2125,2125,2125,2125,0
|
|
20231128,091100,20322435,2125,2130,2130,2125,39
|
|
20231128,091000,20239525,2130,2130,2130,2130,786
|
|
20231128,090900,18565345,2130,2135,2135,2130,1437
|
|
20231128,090800,15504035,2135,2135,2135,2135,500
|
|
20231128,090700,14436535,2140,2140,2140,2140,266
|
|
20231128,090600,13867295,2140,2140,2140,2140,354
|
|
20231128,090500,13109735,2140,2150,2150,2140,1060
|
|
20231128,090400,10839395,2150,2150,2155,2145,1109
|
|
20231128,090300,8454200,2150,2135,2150,2135,1006
|
|
20231128,090200,6294125,2145,2135,2145,2135,2198
|
|
20231128,090100,1594665,2135,2130,2135,2130,581
|
|
20231128,090000,355705,2125,2130,2130,2125,167
|