611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190800,343531355,2525,2525,2525,2525,1115
|
|
20231124,190700,343531355,2525,2525,2525,2525,0
|
|
20231124,190600,343531355,2525,2525,2525,2525,0
|
|
20231124,190500,343531355,2525,2525,2525,2525,0
|
|
20231124,190400,343531355,2525,2525,2525,2525,0
|
|
20231124,190300,343531355,2525,2525,2525,2525,0
|
|
20231124,190200,343531355,2525,2525,2525,2525,0
|
|
20231124,190100,343531355,2525,2525,2525,2525,0
|
|
20231124,190000,343531355,2525,2525,2525,2525,0
|
|
20231124,185900,343531355,2525,2525,2525,2525,0
|
|
20231124,185800,343531355,2525,2525,2525,2525,0
|
|
20231124,185700,343531355,2525,2525,2525,2525,0
|
|
20231124,185600,343531355,2525,2525,2525,2525,0
|
|
20231124,185500,343531355,2525,2525,2525,2525,0
|
|
20231124,185400,343531355,2525,2525,2525,2525,0
|
|
20231124,185300,343531355,2525,2525,2525,2525,0
|
|
20231124,185200,343531355,2525,2525,2525,2525,0
|
|
20231124,185100,343531355,2525,2525,2525,2525,0
|
|
20231124,185000,343531355,2525,2525,2525,2525,0
|
|
20231124,184900,343531355,2525,2525,2525,2525,0
|
|
20231124,184800,343531355,2525,2525,2525,2525,0
|
|
20231124,184700,343531355,2525,2525,2525,2525,0
|
|
20231124,184600,343531355,2525,2525,2525,2525,0
|
|
20231124,184500,343531355,2525,2525,2525,2525,0
|
|
20231124,184400,343531355,2525,2525,2525,2525,0
|
|
20231124,184300,343531355,2525,2525,2525,2525,0
|
|
20231124,184200,343531355,2525,2525,2525,2525,0
|
|
20231124,184100,343531355,2525,2525,2525,2525,0
|
|
20231124,184000,343531355,2525,2525,2525,2525,0
|
|
20231124,183900,343531355,2525,2525,2525,2525,0
|
|
20231124,183800,343531355,2525,2525,2525,2525,1115
|
|
20231124,183700,343531355,2525,2525,2525,2525,0
|
|
20231124,183600,343531355,2525,2525,2525,2525,0
|
|
20231124,183500,343531355,2525,2525,2525,2525,0
|
|
20231124,183400,343531355,2525,2525,2525,2525,0
|
|
20231124,183300,343531355,2525,2525,2525,2525,0
|
|
20231124,183200,343531355,2525,2525,2525,2525,0
|
|
20231124,183100,343531355,2525,2525,2525,2525,0
|
|
20231124,183000,343531355,2525,2525,2525,2525,0
|
|
20231124,182900,343531355,2525,2525,2525,2525,0
|
|
20231124,182800,343531355,2525,2525,2525,2525,0
|
|
20231124,182700,343531355,2525,2525,2525,2525,0
|
|
20231124,182600,343531355,2525,2525,2525,2525,0
|
|
20231124,182500,343531355,2525,2525,2525,2525,0
|
|
20231124,182400,343531355,2525,2525,2525,2525,0
|
|
20231124,182300,343531355,2525,2525,2525,2525,0
|
|
20231124,182200,343531355,2525,2525,2525,2525,0
|
|
20231124,182100,343531355,2525,2525,2525,2525,0
|
|
20231124,182000,343531355,2525,2525,2525,2525,0
|
|
20231124,181900,343531355,2525,2525,2525,2525,0
|
|
20231124,181800,343531355,2525,2525,2525,2525,0
|
|
20231124,181700,343531355,2525,2525,2525,2525,0
|
|
20231124,181600,343531355,2525,2525,2525,2525,0
|
|
20231124,181500,343531355,2525,2525,2525,2525,0
|
|
20231124,181400,343531355,2525,2525,2525,2525,0
|
|
20231124,181300,343531355,2525,2525,2525,2525,0
|
|
20231124,181200,343531355,2525,2525,2525,2525,0
|
|
20231124,181100,343531355,2525,2525,2525,2525,0
|
|
20231124,181000,343531355,2525,2525,2525,2525,0
|
|
20231124,180900,343531355,2525,2525,2525,2525,0
|
|
20231124,180800,343531355,2525,2525,2525,2525,1115
|
|
20231124,180700,343531355,2525,2525,2525,2525,0
|
|
20231124,180600,343531355,2525,2525,2525,2525,0
|
|
20231124,180500,343531355,2525,2525,2525,2525,0
|
|
20231124,180400,343531355,2525,2525,2525,2525,0
|
|
20231124,180300,343531355,2525,2525,2525,2525,0
|
|
20231124,180200,343531355,2525,2525,2525,2525,0
|
|
20231124,180100,343531355,2525,2525,2525,2525,0
|
|
20231124,180000,343531355,2525,2525,2525,2525,0
|
|
20231124,175900,343531355,2525,2525,2525,2525,0
|
|
20231124,175800,343531355,2525,2525,2525,2525,0
|
|
20231124,175700,343531355,2525,2525,2525,2525,0
|
|
20231124,175600,343531355,2525,2525,2525,2525,0
|
|
20231124,175500,343531355,2525,2525,2525,2525,0
|
|
20231124,175400,343531355,2525,2525,2525,2525,0
|
|
20231124,175300,343531355,2525,2525,2525,2525,0
|
|
20231124,175200,343531355,2525,2525,2525,2525,0
|
|
20231124,175100,343531355,2525,2525,2525,2525,0
|
|
20231124,175000,343531355,2525,2525,2525,2525,0
|
|
20231124,174900,343531355,2525,2525,2525,2525,0
|
|
20231124,174800,343531355,2525,2525,2525,2525,0
|
|
20231124,174700,343531355,2525,2525,2525,2525,0
|
|
20231124,174600,343531355,2525,2525,2525,2525,0
|
|
20231124,174500,343531355,2525,2525,2525,2525,0
|
|
20231124,174400,343531355,2525,2525,2525,2525,0
|
|
20231124,174300,343531355,2525,2525,2525,2525,0
|
|
20231124,174200,343531355,2525,2525,2525,2525,0
|
|
20231124,174100,343531355,2525,2525,2525,2525,0
|
|
20231124,174000,343531355,2525,2525,2525,2525,0
|
|
20231124,173900,343531355,2525,2525,2525,2525,0
|
|
20231124,173800,343531355,2525,2525,2525,2525,1115
|
|
20231124,173700,343531355,2525,2525,2525,2525,0
|
|
20231124,173600,343531355,2525,2525,2525,2525,0
|
|
20231124,173500,343531355,2525,2525,2525,2525,0
|
|
20231124,173400,343531355,2525,2525,2525,2525,0
|
|
20231124,173300,343531355,2525,2525,2525,2525,0
|
|
20231124,173200,343531355,2525,2525,2525,2525,0
|
|
20231124,173100,343531355,2525,2525,2525,2525,0
|
|
20231124,173000,343531355,2525,2525,2525,2525,0
|
|
20231124,172900,343531355,2525,2525,2525,2525,0
|
|
20231124,172800,343531355,2525,2525,2525,2525,0
|
|
20231124,172700,343531355,2525,2525,2525,2525,0
|
|
20231124,172600,343531355,2525,2525,2525,2525,0
|
|
20231124,172500,343531355,2525,2525,2525,2525,0
|
|
20231124,172400,343531355,2525,2525,2525,2525,0
|
|
20231124,172300,343531355,2525,2525,2525,2525,0
|
|
20231124,172200,343531355,2525,2525,2525,2525,0
|
|
20231124,172100,343531355,2525,2525,2525,2525,0
|
|
20231124,172000,343531355,2525,2525,2525,2525,0
|
|
20231124,171900,343531355,2525,2525,2525,2525,0
|
|
20231124,171800,343531355,2525,2525,2525,2525,0
|
|
20231124,171700,343531355,2525,2525,2525,2525,0
|
|
20231124,171600,343531355,2525,2525,2525,2525,0
|
|
20231124,171500,343531355,2525,2525,2525,2525,0
|
|
20231124,171400,343531355,2525,2525,2525,2525,0
|
|
20231124,171300,343531355,2525,2525,2525,2525,0
|
|
20231124,171200,343531355,2525,2525,2525,2525,0
|
|
20231124,171100,343531355,2525,2525,2525,2525,0
|
|
20231124,171000,343531355,2525,2525,2525,2525,0
|
|
20231124,170900,343531355,2525,2525,2525,2525,0
|
|
20231124,170800,343531355,2525,2525,2525,2525,1115
|
|
20231124,170700,343531355,2525,2525,2525,2525,0
|
|
20231124,170600,343531355,2525,2525,2525,2525,0
|
|
20231124,170500,343531355,2525,2525,2525,2525,0
|
|
20231124,170400,343531355,2525,2525,2525,2525,0
|
|
20231124,170300,343531355,2525,2525,2525,2525,0
|
|
20231124,170200,343531355,2525,2525,2525,2525,0
|
|
20231124,170100,343531355,2525,2525,2525,2525,0
|
|
20231124,170000,343531355,2525,2525,2525,2525,0
|
|
20231124,165900,343531355,2525,2525,2525,2525,0
|
|
20231124,165800,343531355,2525,2525,2525,2525,0
|
|
20231124,165700,343531355,2525,2525,2525,2525,0
|
|
20231124,165600,343531355,2525,2525,2525,2525,0
|
|
20231124,165500,343531355,2525,2525,2525,2525,0
|
|
20231124,165400,343531355,2525,2525,2525,2525,0
|
|
20231124,165300,343531355,2525,2525,2525,2525,0
|
|
20231124,165200,343531355,2525,2525,2525,2525,0
|
|
20231124,165100,343531355,2525,2525,2525,2525,0
|
|
20231124,165000,343531355,2525,2525,2525,2525,0
|
|
20231124,164900,343531355,2525,2525,2525,2525,0
|
|
20231124,164800,343531355,2525,2525,2525,2525,0
|
|
20231124,164700,343531355,2525,2525,2525,2525,0
|
|
20231124,164600,343531355,2525,2525,2525,2525,0
|
|
20231124,164500,343531355,2525,2525,2525,2525,0
|
|
20231124,164400,343531355,2525,2525,2525,2525,0
|
|
20231124,164300,343531355,2525,2525,2525,2525,0
|
|
20231124,164200,343531355,2525,2525,2525,2525,0
|
|
20231124,164100,343531355,2525,2525,2525,2525,0
|
|
20231124,164000,343531355,2525,2525,2525,2525,0
|
|
20231124,163900,343531355,2525,2525,2525,2525,0
|
|
20231124,163800,343531355,2525,2525,2525,2525,1115
|
|
20231124,163700,343531355,2525,2525,2525,2525,0
|
|
20231124,163600,343531355,2525,2525,2525,2525,0
|
|
20231124,163500,343531355,2525,2525,2525,2525,0
|
|
20231124,163400,343531355,2525,2525,2525,2525,0
|
|
20231124,163300,343531355,2525,2525,2525,2525,0
|
|
20231124,163200,343531355,2525,2525,2525,2525,0
|
|
20231124,163100,343531355,2525,2525,2525,2525,0
|
|
20231124,163000,343531355,2525,2525,2525,2525,0
|
|
20231124,162900,343531355,2525,2525,2525,2525,0
|
|
20231124,162800,343531355,2525,2525,2525,2525,0
|
|
20231124,162700,343531355,2525,2525,2525,2525,0
|
|
20231124,162600,343531355,2525,2525,2525,2525,0
|
|
20231124,162500,343531355,2525,2525,2525,2525,0
|
|
20231124,162400,343531355,2525,2525,2525,2525,0
|
|
20231124,162300,343531355,2525,2525,2525,2525,0
|
|
20231124,162200,343531355,2525,2525,2525,2525,0
|
|
20231124,162100,343531355,2525,2525,2525,2525,0
|
|
20231124,162000,343531355,2525,2525,2525,2525,0
|
|
20231124,161900,343531355,2525,2525,2525,2525,0
|
|
20231124,161800,343531355,2525,2525,2525,2525,0
|
|
20231124,161700,343531355,2525,2525,2525,2525,0
|
|
20231124,161600,343531355,2525,2525,2525,2525,0
|
|
20231124,161500,343531355,2525,2525,2525,2525,0
|
|
20231124,161400,343531355,2525,2525,2525,2525,0
|
|
20231124,161300,343531355,2525,2525,2525,2525,0
|
|
20231124,161200,343531355,2525,2525,2525,2525,0
|
|
20231124,161100,343531355,2525,2525,2525,2525,0
|
|
20231124,161000,343531355,2525,2525,2525,2525,0
|
|
20231124,160900,343531355,2525,2525,2525,2525,0
|
|
20231124,160800,343531355,2525,2525,2525,2525,1115
|
|
20231124,160700,343531355,2525,2525,2525,2525,0
|
|
20231124,160600,343531355,2525,2525,2525,2525,0
|
|
20231124,160500,343531355,2525,2525,2525,2525,0
|
|
20231124,160400,343531355,2525,2525,2525,2525,0
|
|
20231124,160300,343531355,2525,2525,2525,2525,0
|
|
20231124,160200,343531355,2525,2525,2525,2525,0
|
|
20231124,160100,343531355,2525,2525,2525,2525,0
|
|
20231124,160000,343531355,2525,2525,2525,2525,0
|
|
20231124,155900,343531355,2525,2525,2525,2525,0
|
|
20231124,155800,343531355,2525,2525,2525,2525,0
|
|
20231124,155700,343531355,2525,2525,2525,2525,0
|
|
20231124,155600,343531355,2525,2525,2525,2525,0
|
|
20231124,155500,343531355,2525,2525,2525,2525,0
|
|
20231124,155400,343531355,2525,2525,2525,2525,0
|
|
20231124,155300,343531355,2525,2525,2525,2525,0
|
|
20231124,155200,343531355,2525,2525,2525,2525,0
|
|
20231124,155100,343531355,2525,2525,2525,2525,0
|
|
20231124,155000,343531355,2525,2525,2525,2525,0
|
|
20231124,154900,343531355,2525,2525,2525,2525,0
|
|
20231124,154800,343531355,2525,2525,2525,2525,0
|
|
20231124,154700,343531355,2525,2525,2525,2525,0
|
|
20231124,154600,343531355,2525,2525,2525,2525,0
|
|
20231124,154500,343531355,2525,2525,2525,2525,0
|
|
20231124,154400,343531355,2525,2525,2525,2525,0
|
|
20231124,154300,343531355,2525,2525,2525,2525,0
|
|
20231124,154200,343531355,2525,2525,2525,2525,0
|
|
20231124,154100,343531355,2525,2525,2525,2525,0
|
|
20231124,154000,343531355,2525,2525,2525,2525,0
|
|
20231124,153900,343531355,2525,2525,2525,2525,0
|
|
20231124,153800,343531355,2525,2525,2525,2525,1115
|
|
20231124,153700,343531355,2525,2525,2525,2525,0
|
|
20231124,153600,343531355,2525,2525,2525,2525,0
|
|
20231124,153500,343531355,2525,2525,2525,2525,0
|
|
20231124,153400,343531355,2525,2525,2525,2525,0
|
|
20231124,153300,343531355,2525,2525,2525,2525,0
|
|
20231124,153200,343531355,2525,2525,2525,2525,0
|
|
20231124,153100,343531355,2525,2525,2525,2525,0
|
|
20231124,153000,343531355,2525,2525,2525,2525,1115
|
|
20231124,152900,340715980,2520,2520,2520,2520,0
|
|
20231124,152800,340715980,2520,2520,2520,2520,0
|
|
20231124,152700,340715980,2520,2520,2520,2520,0
|
|
20231124,152600,340715980,2520,2520,2520,2520,0
|
|
20231124,152500,340715980,2520,2520,2520,2520,0
|
|
20231124,152400,340715980,2520,2520,2520,2520,0
|
|
20231124,152300,340715980,2520,2520,2520,2520,0
|
|
20231124,152200,340715980,2520,2520,2520,2520,0
|
|
20231124,152100,340715980,2520,2520,2520,2520,0
|
|
20231124,152000,340715980,2520,2520,2520,2520,0
|
|
20231124,151900,340715980,2520,2515,2525,2505,480
|
|
20231124,151800,339511785,2515,2525,2525,2515,45
|
|
20231124,151700,339398290,2520,2515,2520,2515,193
|
|
20231124,151600,338912090,2520,2525,2525,2520,2888
|
|
20231124,151500,331619955,2525,2520,2525,2520,1404
|
|
20231124,151400,328081650,2520,2515,2520,2515,513
|
|
20231124,151300,326791175,2515,2510,2515,2510,701
|
|
20231124,151200,325031660,2510,2510,2510,2510,0
|
|
20231124,151100,325031660,2510,2510,2510,2510,3
|
|
20231124,151000,325024130,2510,2515,2515,2510,162
|
|
20231124,150900,324617245,2505,2505,2505,2505,68
|
|
20231124,150800,324446905,2510,2510,2510,2510,578
|
|
20231124,150700,322996125,2510,2515,2515,2510,13
|
|
20231124,150600,322963445,2515,2510,2515,2505,3770
|
|
20231124,150500,313513065,2510,2510,2510,2510,733
|
|
20231124,150400,311673235,2510,2510,2510,2510,52
|
|
20231124,150300,311542715,2510,2510,2510,2510,378
|
|
20231124,150200,310593935,2510,2510,2510,2510,622
|
|
20231124,150100,309032715,2505,2505,2505,2505,500
|
|
20231124,150000,307780215,2505,2510,2510,2505,152
|
|
20231124,145900,307399450,2510,2510,2510,2510,0
|
|
20231124,145800,307399450,2510,2510,2510,2510,3
|
|
20231124,145700,307391920,2505,2505,2505,2505,0
|
|
20231124,145600,307391920,2505,2505,2505,2505,330
|
|
20231124,145500,306565270,2505,2510,2510,2505,30
|
|
20231124,145400,306490070,2510,2505,2510,2505,321
|
|
20231124,145300,305685960,2510,2515,2515,2510,33
|
|
20231124,145200,305603125,2515,2515,2515,2515,0
|
|
20231124,145100,305603125,2515,2510,2515,2510,31
|
|
20231124,145000,305525310,2510,2510,2510,2510,0
|
|
20231124,144900,305525310,2510,2510,2510,2510,140
|
|
20231124,144800,305173910,2515,2515,2515,2515,80
|
|
20231124,144700,304972710,2515,2510,2515,2510,124
|
|
20231124,144600,304661465,2510,2510,2510,2510,0
|
|
20231124,144500,304661465,2510,2510,2510,2510,2000
|
|
20231124,144400,299641465,2510,2510,2510,2510,0
|
|
20231124,144300,299641465,2510,2510,2510,2510,1
|
|
20231124,144200,299638955,2505,2505,2505,2505,68
|
|
20231124,144100,299468615,2505,2505,2505,2505,300
|
|
20231124,144000,298717115,2505,2505,2505,2505,500
|
|
20231124,143900,297464615,2505,2505,2505,2505,863
|
|
20231124,143800,295302800,2505,2505,2505,2505,4
|
|
20231124,143700,295292780,2505,2505,2505,2505,312
|
|
20231124,143600,294511220,2500,2500,2500,2500,801
|
|
20231124,143500,292508720,2500,2500,2500,2500,2
|
|
20231124,143400,292503720,2500,2500,2500,2500,0
|
|
20231124,143300,292503720,2500,2500,2500,2500,1032
|
|
20231124,143200,289923720,2500,2500,2500,2500,0
|
|
20231124,143100,289923720,2500,2500,2500,2500,0
|
|
20231124,143000,289923720,2500,2500,2500,2500,1
|
|
20231124,142900,289921220,2500,2500,2500,2500,300
|
|
20231124,142800,289171220,2500,2495,2500,2495,497
|
|
20231124,142700,287930205,2495,2495,2495,2495,37
|
|
20231124,142600,287837890,2500,2500,2500,2500,0
|
|
20231124,142500,287837890,2500,2495,2500,2490,437
|
|
20231124,142400,286749205,2500,2495,2500,2490,3
|
|
20231124,142300,286741720,2495,2495,2495,2495,2
|
|
20231124,142200,286736730,2495,2495,2495,2495,5
|
|
20231124,142100,286724255,2495,2495,2495,2495,6
|
|
20231124,142000,286709285,2495,2495,2495,2495,96
|
|
20231124,141900,286469765,2500,2500,2500,2500,200
|
|
20231124,141800,285969765,2495,2495,2495,2495,1416
|
|
20231124,141700,282436845,2495,2495,2495,2495,20
|
|
20231124,141600,282386945,2490,2490,2490,2490,2526
|
|
20231124,141500,276097205,2495,2495,2495,2495,12
|
|
20231124,141400,276067265,2500,2500,2500,2500,50
|
|
20231124,141300,275942265,2500,2500,2500,2500,0
|
|
20231124,141200,275942265,2500,2500,2500,2500,8
|
|
20231124,141100,275922265,2500,2500,2500,2500,0
|
|
20231124,141000,275922265,2500,2500,2500,2500,44
|
|
20231124,140900,275812265,2490,2500,2500,2490,40
|
|
20231124,140800,275712365,2500,2500,2500,2500,1
|
|
20231124,140700,275709865,2495,2500,2500,2495,63
|
|
20231124,140600,275552430,2500,2500,2500,2500,101
|
|
20231124,140500,275299930,2490,2490,2490,2490,8
|
|
20231124,140400,275280010,2500,2495,2500,2495,21
|
|
20231124,140300,275227610,2495,2495,2495,2495,1844
|
|
20231124,140200,270626830,2500,2500,2500,2500,10
|
|
20231124,140100,270601830,2500,2500,2500,2495,187
|
|
20231124,140000,270134335,2505,2505,2505,2505,0
|
|
20231124,135900,270134335,2505,2505,2505,2505,0
|
|
20231124,135800,270134335,2505,2505,2505,2505,1
|
|
20231124,135700,270131830,2495,2495,2495,2495,532
|
|
20231124,135600,268804490,2495,2495,2495,2495,0
|
|
20231124,135500,268804490,2495,2495,2495,2495,0
|
|
20231124,135400,268804490,2495,2495,2495,2495,387
|
|
20231124,135300,267838925,2495,2495,2495,2490,805
|
|
20231124,135200,265830550,2495,2495,2495,2495,14
|
|
20231124,135100,265795620,2490,2495,2495,2490,1573
|
|
20231124,135000,261877565,2505,2505,2505,2505,103
|
|
20231124,134900,261619550,2505,2505,2505,2505,0
|
|
20231124,134800,261619550,2505,2505,2505,2505,0
|
|
20231124,134700,261619550,2505,2505,2505,2505,200
|
|
20231124,134600,261118550,2500,2500,2500,2500,50
|
|
20231124,134500,260993550,2505,2505,2505,2505,2
|
|
20231124,134400,260988540,2495,2495,2495,2495,0
|
|
20231124,134300,260988540,2495,2495,2495,2495,320
|
|
20231124,134200,260190140,2505,2495,2505,2495,293
|
|
20231124,134100,259459015,2505,2505,2505,2505,1
|
|
20231124,134000,259456510,2505,2505,2505,2505,0
|
|
20231124,133900,259456510,2505,2505,2505,2505,12
|
|
20231124,133800,259426450,2500,2500,2500,2500,2
|
|
20231124,133700,259421450,2505,2505,2505,2505,21
|
|
20231124,133600,259368845,2505,2505,2505,2505,1
|
|
20231124,133500,259366340,2500,2500,2500,2500,2
|
|
20231124,133400,259361340,2500,2500,2500,2500,0
|
|
20231124,133300,259361340,2500,2500,2500,2500,10
|
|
20231124,133200,259336340,2505,2505,2505,2505,1
|
|
20231124,133100,259333835,2500,2505,2505,2500,20
|
|
20231124,133000,259283785,2505,2505,2505,2505,1
|
|
20231124,132900,259281280,2495,2505,2505,2495,9
|
|
20231124,132800,259258790,2495,2500,2505,2495,723
|
|
20231124,132700,257454745,2500,2505,2505,2500,705
|
|
20231124,132600,255692120,2505,2500,2505,2500,565
|
|
20231124,132500,254279615,2505,2505,2505,2505,0
|
|
20231124,132400,254279615,2505,2505,2505,2505,11
|
|
20231124,132300,254252060,2505,2505,2505,2505,63
|
|
20231124,132200,254094245,2505,2505,2505,2500,221
|
|
20231124,132100,253541240,2505,2500,2505,2500,79
|
|
20231124,132000,253343735,2500,2500,2500,2500,608
|
|
20231124,131900,251823735,2500,2500,2500,2500,0
|
|
20231124,131800,251823735,2500,2500,2500,2500,136
|
|
20231124,131700,251483735,2500,2495,2500,2495,166
|
|
20231124,131600,251069560,2495,2495,2495,2495,400
|
|
20231124,131500,250071560,2495,2495,2495,2495,0
|
|
20231124,131400,250071560,2495,2495,2495,2495,0
|
|
20231124,131300,250071560,2495,2495,2495,2495,19
|
|
20231124,131200,250024155,2495,2495,2495,2495,0
|
|
20231124,131100,250024155,2495,2500,2500,2495,1099
|
|
20231124,131000,247281655,2500,2495,2500,2495,561
|
|
20231124,130900,245881945,2490,2490,2490,2485,2011
|
|
20231124,130800,240875055,2495,2495,2495,2495,12
|
|
20231124,130700,240845115,2490,2490,2490,2490,6942
|
|
20231124,130600,223559535,2490,2495,2495,2490,600
|
|
20231124,130500,222063035,2500,2500,2500,2500,0
|
|
20231124,130400,222063035,2500,2500,2500,2500,50
|
|
20231124,130300,221938035,2495,2495,2495,2495,1624
|
|
20231124,130200,217886155,2495,2495,2495,2495,1
|
|
20231124,130100,217883660,2490,2490,2490,2490,619
|
|
20231124,130000,216342350,2495,2495,2495,2495,292
|
|
20231124,125900,215613810,2495,2495,2495,2495,1454
|
|
20231124,125800,211986080,2500,2500,2500,2500,3
|
|
20231124,125700,211978580,2495,2495,2495,2495,1
|
|
20231124,125600,211976085,2495,2495,2495,2495,1773
|
|
20231124,125500,207552450,2500,2500,2500,2495,306
|
|
20231124,125400,206788690,2505,2505,2505,2505,0
|
|
20231124,125300,206788690,2505,2505,2505,2505,0
|
|
20231124,125200,206788690,2505,2505,2505,2505,0
|
|
20231124,125100,206788690,2505,2505,2505,2505,0
|
|
20231124,125000,206788690,2505,2505,2505,2505,0
|
|
20231124,124900,206788690,2505,2505,2505,2505,0
|
|
20231124,124800,206788690,2505,2505,2505,2505,1
|
|
20231124,124700,206786185,2495,2495,2495,2495,50
|
|
20231124,124600,206661435,2495,2495,2495,2495,0
|
|
20231124,124500,206661435,2495,2495,2495,2495,0
|
|
20231124,124400,206661435,2495,2495,2495,2495,0
|
|
20231124,124300,206661435,2495,2495,2495,2495,0
|
|
20231124,124200,206661435,2495,2500,2500,2495,1997
|
|
20231124,124100,201668940,2510,2510,2510,2510,0
|
|
20231124,124000,201668940,2510,2510,2510,2510,100
|
|
20231124,123900,201417940,2510,2510,2510,2510,0
|
|
20231124,123800,201417940,2510,2510,2510,2510,1
|
|
20231124,123700,201415430,2500,2500,2500,2500,0
|
|
20231124,123600,201415430,2500,2500,2500,2500,0
|
|
20231124,123500,201415430,2500,2500,2500,2500,0
|
|
20231124,123400,201415430,2500,2500,2500,2500,0
|
|
20231124,123300,201415430,2500,2510,2510,2500,127
|
|
20231124,123200,201096730,2510,2510,2510,2510,1
|
|
20231124,123100,201094220,2495,2495,2495,2495,100
|
|
20231124,123000,200844720,2495,2495,2495,2495,0
|
|
20231124,122900,200844720,2495,2500,2500,2495,700
|
|
20231124,122800,199097720,2500,2500,2500,2500,0
|
|
20231124,122700,199097720,2500,2500,2500,2500,600
|
|
20231124,122600,197597720,2500,2500,2500,2500,50
|
|
20231124,122500,197472720,2500,2505,2505,2500,1824
|
|
20231124,122400,192912600,2510,2510,2510,2510,0
|
|
20231124,122300,192912600,2510,2510,2510,2510,0
|
|
20231124,122200,192912600,2510,2510,2510,2500,1048
|
|
20231124,122100,190292580,2500,2500,2500,2500,0
|
|
20231124,122000,190292580,2500,2500,2500,2500,0
|
|
20231124,121900,190292580,2500,2500,2500,2500,0
|
|
20231124,121800,190292580,2500,2500,2500,2500,24
|
|
20231124,121700,190232580,2500,2500,2500,2500,0
|
|
20231124,121600,190232580,2500,2500,2500,2500,0
|
|
20231124,121500,190232580,2500,2500,2500,2500,120
|
|
20231124,121400,189932580,2505,2505,2505,2505,1
|
|
20231124,121300,189930075,2505,2505,2505,2505,0
|
|
20231124,121200,189930075,2505,2505,2505,2505,0
|
|
20231124,121100,189930075,2505,2505,2505,2505,0
|
|
20231124,121000,189930075,2505,2505,2505,2505,0
|
|
20231124,120900,189930075,2505,2505,2505,2505,0
|
|
20231124,120800,189930075,2505,2505,2505,2505,0
|
|
20231124,120700,189930075,2505,2505,2505,2505,0
|
|
20231124,120600,189930075,2505,2505,2505,2505,0
|
|
20231124,120500,189930075,2505,2505,2505,2505,0
|
|
20231124,120400,189930075,2505,2505,2505,2505,700
|
|
20231124,120300,188176575,2505,2505,2505,2505,0
|
|
20231124,120200,188176575,2505,2505,2505,2505,15
|
|
20231124,120100,188139000,2510,2510,2510,2510,11
|
|
20231124,120000,188111390,2510,2510,2510,2510,0
|
|
20231124,115900,188111390,2510,2510,2510,2510,0
|
|
20231124,115800,188111390,2510,2510,2510,2510,5
|
|
20231124,115700,188098840,2505,2505,2505,2505,825
|
|
20231124,115600,186032215,2500,2505,2505,2500,174
|
|
20231124,115500,185597200,2505,2505,2505,2505,0
|
|
20231124,115400,185597200,2505,2500,2505,2500,18
|
|
20231124,115300,185552195,2500,2500,2500,2500,414
|
|
20231124,115200,184517195,2495,2495,2495,2495,27
|
|
20231124,115100,184449830,2500,2500,2500,2500,0
|
|
20231124,115000,184449830,2500,2500,2500,2500,100
|
|
20231124,114900,184199830,2500,2500,2500,2500,0
|
|
20231124,114800,184199830,2500,2500,2500,2500,3
|
|
20231124,114700,184192330,2500,2500,2500,2495,625
|
|
20231124,114600,182632945,2495,2500,2500,2495,28
|
|
20231124,114500,182562995,2505,2505,2505,2505,1
|
|
20231124,114400,182560490,2505,2505,2505,2505,0
|
|
20231124,114300,182560490,2505,2500,2505,2500,2067
|
|
20231124,114200,177392655,2505,2505,2505,2505,0
|
|
20231124,114100,177392655,2505,2505,2505,2505,0
|
|
20231124,114000,177392655,2505,2505,2505,2505,809
|
|
20231124,113900,175366110,2510,2510,2510,2510,0
|
|
20231124,113800,175366110,2510,2510,2510,2510,12
|
|
20231124,113700,175335990,2500,2510,2510,2495,1011
|
|
20231124,113600,172798530,2510,2510,2510,2510,1
|
|
20231124,113500,172796020,2495,2510,2510,2495,2518
|
|
20231124,113400,166513370,2510,2510,2510,2510,0
|
|
20231124,113300,166513370,2510,2510,2510,2510,0
|
|
20231124,113200,166513370,2510,2510,2510,2510,0
|
|
20231124,113100,166513370,2510,2510,2510,2510,0
|
|
20231124,113000,166513370,2510,2510,2510,2510,0
|
|
20231124,112900,166513370,2510,2510,2510,2510,0
|
|
20231124,112800,166513370,2510,2500,2510,2500,401
|
|
20231124,112700,165510860,2510,2510,2510,2510,30
|
|
20231124,112600,165435560,2510,2500,2510,2500,3
|
|
20231124,112500,165428050,2495,2495,2495,2495,0
|
|
20231124,112400,165428050,2495,2510,2510,2495,42
|
|
20231124,112300,165323100,2510,2510,2510,2510,72
|
|
20231124,112200,165142380,2510,2500,2510,2500,55
|
|
20231124,112100,165004870,2500,2500,2500,2500,101
|
|
20231124,112000,164752370,2500,2500,2500,2500,50
|
|
20231124,111900,164627370,2500,2500,2500,2500,1
|
|
20231124,111800,164624870,2510,2510,2510,2510,0
|
|
20231124,111700,164624870,2510,2510,2510,2510,0
|
|
20231124,111600,164624870,2510,2510,2510,2510,0
|
|
20231124,111500,164624870,2510,2510,2510,2510,27
|
|
20231124,111400,164557100,2510,2510,2510,2510,0
|
|
20231124,111300,164557100,2510,2510,2510,2510,300
|
|
20231124,111200,163804100,2510,2510,2510,2510,0
|
|
20231124,111100,163804100,2510,2510,2510,2510,2
|
|
20231124,111000,163799080,2500,2500,2510,2495,6001
|
|
20231124,110900,148800155,2515,2515,2515,2515,0
|
|
20231124,110800,148800155,2515,2515,2515,2515,0
|
|
20231124,110700,148800155,2515,2515,2515,2515,0
|
|
20231124,110600,148800155,2515,2515,2515,2515,0
|
|
20231124,110500,148800155,2515,2515,2515,2515,0
|
|
20231124,110400,148800155,2515,2505,2515,2505,1501
|
|
20231124,110300,145040140,2515,2515,2515,2515,1
|
|
20231124,110200,145037625,2505,2505,2505,2505,544
|
|
20231124,110100,143674905,2520,2520,2520,2520,0
|
|
20231124,110000,143674905,2520,2520,2520,2520,6
|
|
20231124,105900,143659785,2520,2520,2520,2520,0
|
|
20231124,105800,143659785,2520,2520,2520,2520,1
|
|
20231124,105700,143657265,2505,2505,2505,2505,0
|
|
20231124,105600,143657265,2505,2520,2520,2505,2
|
|
20231124,105500,143652240,2510,2520,2520,2510,2014
|
|
20231124,105400,138597070,2520,2520,2520,2520,0
|
|
20231124,105300,138597070,2520,2515,2520,2515,523
|
|
20231124,105200,137279665,2520,2520,2520,2520,0
|
|
20231124,105100,137279665,2520,2525,2525,2520,32
|
|
20231124,105000,137198915,2525,2525,2525,2525,0
|
|
20231124,104900,137198915,2525,2525,2525,2525,1
|
|
20231124,104800,137196390,2515,2515,2515,2515,107
|
|
20231124,104700,136927285,2520,2520,2525,2520,111
|
|
20231124,104600,136647560,2520,2520,2520,2520,500
|
|
20231124,104500,135387560,2520,2520,2520,2520,0
|
|
20231124,104400,135387560,2520,2520,2520,2520,0
|
|
20231124,104300,135387560,2520,2520,2520,2520,0
|
|
20231124,104200,135387560,2520,2520,2520,2520,0
|
|
20231124,104100,135387560,2520,2520,2520,2520,10
|
|
20231124,104000,135362360,2520,2520,2520,2520,0
|
|
20231124,103900,135362360,2520,2520,2520,2520,1
|
|
20231124,103800,135359840,2515,2515,2515,2515,509
|
|
20231124,103700,134079705,2515,2515,2515,2515,0
|
|
20231124,103600,134079705,2515,2515,2515,2515,0
|
|
20231124,103500,134079705,2515,2515,2515,2515,2
|
|
20231124,103400,134074675,2515,2515,2515,2515,0
|
|
20231124,103300,134074675,2515,2515,2515,2515,0
|
|
20231124,103200,134074675,2515,2515,2515,2515,200
|
|
20231124,103100,133571675,2515,2515,2515,2515,30
|
|
20231124,103000,133496225,2515,2515,2515,2515,79
|
|
20231124,102900,133297540,2515,2515,2515,2515,0
|
|
20231124,102800,133297540,2515,2510,2515,2500,2202
|
|
20231124,102700,127765525,2505,2505,2505,2505,600
|
|
20231124,102600,126262525,2510,2505,2510,2505,1379
|
|
20231124,102500,122803130,2505,2505,2505,2505,1
|
|
20231124,102400,122800625,2500,2500,2500,2500,0
|
|
20231124,102300,122800625,2500,2500,2500,2500,0
|
|
20231124,102200,122800625,2500,2500,2500,2500,0
|
|
20231124,102100,122800625,2500,2500,2500,2500,0
|
|
20231124,102000,122800625,2500,2495,2500,2495,1403
|
|
20231124,101900,119293280,2500,2500,2500,2500,0
|
|
20231124,101800,119293280,2500,2500,2500,2500,2
|
|
20231124,101700,119288280,2500,2500,2500,2500,0
|
|
20231124,101600,119288280,2500,2500,2500,2500,100
|
|
20231124,101500,119038280,2500,2500,2500,2500,1
|
|
20231124,101400,119035780,2500,2500,2500,2500,0
|
|
20231124,101300,119035780,2500,2500,2500,2500,120
|
|
20231124,101200,118735780,2500,2500,2500,2500,2
|
|
20231124,101100,118730780,2495,2495,2495,2495,0
|
|
20231124,101000,118730780,2495,2495,2495,2495,0
|
|
20231124,100900,118730780,2495,2495,2495,2495,5
|
|
20231124,100800,118718305,2495,2500,2500,2495,15
|
|
20231124,100700,118680830,2500,2500,2500,2500,42
|
|
20231124,100600,118575830,2500,2500,2500,2500,102
|
|
20231124,100500,118320830,2505,2500,2505,2500,103
|
|
20231124,100400,118062980,2500,2500,2500,2500,0
|
|
20231124,100300,118062980,2500,2500,2500,2500,0
|
|
20231124,100200,118062980,2500,2500,2500,2500,10
|
|
20231124,100100,118037980,2500,2500,2500,2500,2
|
|
20231124,100000,118032980,2500,2495,2500,2495,461
|
|
20231124,095900,116882715,2500,2510,2510,2500,384
|
|
20231124,095800,115922695,2510,2505,2510,2505,64
|
|
20231124,095700,115762370,2505,2505,2505,2505,1
|
|
20231124,095600,115759865,2500,2500,2500,2500,1000
|
|
20231124,095500,113259865,2510,2510,2510,2510,102
|
|
20231124,095400,113003845,2510,2510,2510,2510,200
|
|
20231124,095300,112501845,2510,2510,2510,2510,0
|
|
20231124,095200,112501845,2510,2500,2510,2500,600
|
|
20231124,095100,111001835,2500,2500,2500,2500,24
|
|
20231124,095000,110941835,2500,2500,2500,2500,1395
|
|
20231124,094900,107454335,2500,2500,2500,2500,500
|
|
20231124,094800,106204335,2510,2510,2510,2505,119
|
|
20231124,094700,105905675,2510,2500,2510,2500,1758
|
|
20231124,094600,101508045,2505,2505,2505,2505,4
|
|
20231124,094500,101498025,2505,2505,2505,2505,166
|
|
20231124,094400,101082195,2505,2505,2510,2505,1598
|
|
20231124,094300,97073455,2510,2505,2510,2505,455
|
|
20231124,094200,95933675,2510,2495,2510,2495,704
|
|
20231124,094100,94172375,2495,2495,2495,2495,335
|
|
20231124,094000,93336550,2495,2500,2500,2495,816
|
|
20231124,093900,91297550,2500,2495,2500,2495,695
|
|
20231124,093800,89563450,2500,2500,2500,2500,0
|
|
20231124,093700,89563450,2500,2495,2500,2495,371
|
|
20231124,093600,88637300,2500,2500,2500,2500,1055
|
|
20231124,093500,85999800,2505,2510,2510,2500,605
|
|
20231124,093400,84486255,2510,2505,2510,2505,15
|
|
20231124,093300,84448640,2505,2505,2505,2505,1019
|
|
20231124,093200,81896045,2505,2500,2505,2495,1960
|
|
20231124,093100,76996070,2500,2500,2500,2500,21
|
|
20231124,093000,76943570,2500,2500,2500,2500,38
|
|
20231124,092900,76848570,2495,2495,2495,2495,68
|
|
20231124,092800,76678910,2495,2495,2495,2495,874
|
|
20231124,092700,74498280,2495,2495,2495,2485,2778
|
|
20231124,092600,67578770,2495,2500,2500,2495,1606
|
|
20231124,092500,63571050,2500,2500,2500,2500,215
|
|
20231124,092400,63033550,2500,2505,2510,2500,1138
|
|
20231124,092300,60188040,2505,2500,2505,2500,380
|
|
20231124,092200,59237040,2500,2510,2510,2500,563
|
|
20231124,092100,57827720,2505,2525,2535,2505,4131
|
|
20231124,092000,47452935,2530,2520,2535,2520,771
|
|
20231124,091900,45503465,2530,2530,2530,2530,875
|
|
20231124,091800,43289715,2530,2530,2530,2530,0
|
|
20231124,091700,43289715,2530,2530,2530,2510,682
|
|
20231124,091600,41574000,2530,2525,2530,2525,15
|
|
20231124,091500,41536120,2520,2520,2520,2520,28
|
|
20231124,091400,41465560,2520,2520,2520,2520,22
|
|
20231124,091300,41410120,2520,2525,2525,2520,328
|
|
20231124,091200,40583470,2530,2530,2530,2530,1
|
|
20231124,091100,40580940,2525,2525,2525,2525,100
|
|
20231124,091000,40328440,2525,2520,2525,2520,19
|
|
20231124,090900,40280555,2520,2510,2520,2510,170
|
|
20231124,090800,39853500,2515,2520,2520,2510,1831
|
|
20231124,090700,35247065,2525,2535,2535,2525,592
|
|
20231124,090600,33752250,2530,2525,2530,2520,1141
|
|
20231124,090500,30871450,2515,2520,2530,2515,519
|
|
20231124,090400,29565220,2515,2515,2515,2490,2688
|
|
20231124,090300,22853680,2515,2555,2555,2510,1519
|
|
20231124,090200,19021755,2555,2555,2555,2555,2
|
|
20231124,090100,19016645,2555,2555,2575,2530,6787
|
|
20231124,090000,1704325,2555,2540,2555,2535,671
|