610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190700,663482210,2540,2540,2540,2540,1644
|
|
20231128,190600,663482210,2540,2540,2540,2540,0
|
|
20231128,190500,663482210,2540,2540,2540,2540,0
|
|
20231128,190400,663482210,2540,2540,2540,2540,0
|
|
20231128,190300,663482210,2540,2540,2540,2540,0
|
|
20231128,190200,663482210,2540,2540,2540,2540,0
|
|
20231128,190100,663482210,2540,2540,2540,2540,0
|
|
20231128,190000,663482210,2540,2540,2540,2540,0
|
|
20231128,185900,663482210,2540,2540,2540,2540,0
|
|
20231128,185800,663482210,2540,2540,2540,2540,0
|
|
20231128,185700,663482210,2540,2540,2540,2540,0
|
|
20231128,185600,663482210,2540,2540,2540,2540,0
|
|
20231128,185500,663482210,2540,2540,2540,2540,0
|
|
20231128,185400,663482210,2540,2540,2540,2540,0
|
|
20231128,185300,663482210,2540,2540,2540,2540,0
|
|
20231128,185200,663482210,2540,2540,2540,2540,0
|
|
20231128,185100,663482210,2540,2540,2540,2540,0
|
|
20231128,185000,663482210,2540,2540,2540,2540,0
|
|
20231128,184900,663482210,2540,2540,2540,2540,0
|
|
20231128,184800,663482210,2540,2540,2540,2540,0
|
|
20231128,184700,663482210,2540,2540,2540,2540,0
|
|
20231128,184600,663482210,2540,2540,2540,2540,0
|
|
20231128,184500,663482210,2540,2540,2540,2540,0
|
|
20231128,184400,663482210,2540,2540,2540,2540,0
|
|
20231128,184300,663482210,2540,2540,2540,2540,0
|
|
20231128,184200,663482210,2540,2540,2540,2540,0
|
|
20231128,184100,663482210,2540,2540,2540,2540,0
|
|
20231128,184000,663482210,2540,2540,2540,2540,0
|
|
20231128,183900,663482210,2540,2540,2540,2540,0
|
|
20231128,183800,663482210,2540,2540,2540,2540,0
|
|
20231128,183700,663482210,2540,2540,2540,2540,1644
|
|
20231128,183600,663482210,2540,2540,2540,2540,0
|
|
20231128,183500,663482210,2540,2540,2540,2540,0
|
|
20231128,183400,663482210,2540,2540,2540,2540,0
|
|
20231128,183300,663482210,2540,2540,2540,2540,0
|
|
20231128,183200,663482210,2540,2540,2540,2540,0
|
|
20231128,183100,663482210,2540,2540,2540,2540,0
|
|
20231128,183000,663482210,2540,2540,2540,2540,0
|
|
20231128,182900,663482210,2540,2540,2540,2540,0
|
|
20231128,182800,663482210,2540,2540,2540,2540,0
|
|
20231128,182700,663482210,2540,2540,2540,2540,0
|
|
20231128,182600,663482210,2540,2540,2540,2540,0
|
|
20231128,182500,663482210,2540,2540,2540,2540,0
|
|
20231128,182400,663482210,2540,2540,2540,2540,0
|
|
20231128,182300,663482210,2540,2540,2540,2540,0
|
|
20231128,182200,663482210,2540,2540,2540,2540,0
|
|
20231128,182100,663482210,2540,2540,2540,2540,0
|
|
20231128,182000,663482210,2540,2540,2540,2540,0
|
|
20231128,181900,663482210,2540,2540,2540,2540,0
|
|
20231128,181800,663482210,2540,2540,2540,2540,0
|
|
20231128,181700,663482210,2540,2540,2540,2540,0
|
|
20231128,181600,663482210,2540,2540,2540,2540,0
|
|
20231128,181500,663482210,2540,2540,2540,2540,0
|
|
20231128,181400,663482210,2540,2540,2540,2540,0
|
|
20231128,181300,663482210,2540,2540,2540,2540,0
|
|
20231128,181200,663482210,2540,2540,2540,2540,0
|
|
20231128,181100,663482210,2540,2540,2540,2540,0
|
|
20231128,181000,663482210,2540,2540,2540,2540,0
|
|
20231128,180900,663482210,2540,2540,2540,2540,0
|
|
20231128,180800,663482210,2540,2540,2540,2540,0
|
|
20231128,180700,663482210,2540,2540,2540,2540,1644
|
|
20231128,180600,663482210,2540,2540,2540,2540,0
|
|
20231128,180500,663482210,2540,2540,2540,2540,0
|
|
20231128,180400,663482210,2540,2540,2540,2540,0
|
|
20231128,180300,663482210,2540,2540,2540,2540,0
|
|
20231128,180200,663482210,2540,2540,2540,2540,0
|
|
20231128,180100,663482210,2540,2540,2540,2540,0
|
|
20231128,180000,663482210,2540,2540,2540,2540,0
|
|
20231128,175900,663482210,2540,2540,2540,2540,0
|
|
20231128,175800,663482210,2540,2540,2540,2540,0
|
|
20231128,175700,663482210,2540,2540,2540,2540,0
|
|
20231128,175600,663482210,2540,2540,2540,2540,0
|
|
20231128,175500,663482210,2540,2540,2540,2540,0
|
|
20231128,175400,663482210,2540,2540,2540,2540,0
|
|
20231128,175300,663482210,2540,2540,2540,2540,0
|
|
20231128,175200,663482210,2540,2540,2540,2540,0
|
|
20231128,175100,663482210,2540,2540,2540,2540,0
|
|
20231128,175000,663482210,2540,2540,2540,2540,0
|
|
20231128,174900,663482210,2540,2540,2540,2540,0
|
|
20231128,174800,663482210,2540,2540,2540,2540,0
|
|
20231128,174700,663482210,2540,2540,2540,2540,0
|
|
20231128,174600,663482210,2540,2540,2540,2540,0
|
|
20231128,174500,663482210,2540,2540,2540,2540,0
|
|
20231128,174400,663482210,2540,2540,2540,2540,0
|
|
20231128,174300,663482210,2540,2540,2540,2540,0
|
|
20231128,174200,663482210,2540,2540,2540,2540,0
|
|
20231128,174100,663482210,2540,2540,2540,2540,0
|
|
20231128,174000,663482210,2540,2540,2540,2540,0
|
|
20231128,173900,663482210,2540,2540,2540,2540,0
|
|
20231128,173800,663482210,2540,2540,2540,2540,0
|
|
20231128,173700,663482210,2540,2540,2540,2540,1644
|
|
20231128,173600,663482210,2540,2540,2540,2540,0
|
|
20231128,173500,663482210,2540,2540,2540,2540,0
|
|
20231128,173400,663482210,2540,2540,2540,2540,0
|
|
20231128,173300,663482210,2540,2540,2540,2540,0
|
|
20231128,173200,663482210,2540,2540,2540,2540,0
|
|
20231128,173100,663482210,2540,2540,2540,2540,0
|
|
20231128,173000,663482210,2540,2540,2540,2540,0
|
|
20231128,172900,663482210,2540,2540,2540,2540,0
|
|
20231128,172800,663482210,2540,2540,2540,2540,0
|
|
20231128,172700,663482210,2540,2540,2540,2540,0
|
|
20231128,172600,663482210,2540,2540,2540,2540,0
|
|
20231128,172500,663482210,2540,2540,2540,2540,0
|
|
20231128,172400,663482210,2540,2540,2540,2540,0
|
|
20231128,172300,663482210,2540,2540,2540,2540,0
|
|
20231128,172200,663482210,2540,2540,2540,2540,0
|
|
20231128,172100,663482210,2540,2540,2540,2540,0
|
|
20231128,172000,663482210,2540,2540,2540,2540,0
|
|
20231128,171900,663482210,2540,2540,2540,2540,0
|
|
20231128,171800,663482210,2540,2540,2540,2540,0
|
|
20231128,171700,663482210,2540,2540,2540,2540,0
|
|
20231128,171600,663482210,2540,2540,2540,2540,0
|
|
20231128,171500,663482210,2540,2540,2540,2540,0
|
|
20231128,171400,663482210,2540,2540,2540,2540,0
|
|
20231128,171300,663482210,2540,2540,2540,2540,0
|
|
20231128,171200,663482210,2540,2540,2540,2540,0
|
|
20231128,171100,663482210,2540,2540,2540,2540,0
|
|
20231128,171000,663482210,2540,2540,2540,2540,0
|
|
20231128,170900,663482210,2540,2540,2540,2540,0
|
|
20231128,170800,663482210,2540,2540,2540,2540,0
|
|
20231128,170700,663482210,2540,2540,2540,2540,1644
|
|
20231128,170600,663482210,2540,2540,2540,2540,0
|
|
20231128,170500,663482210,2540,2540,2540,2540,0
|
|
20231128,170400,663482210,2540,2540,2540,2540,0
|
|
20231128,170300,663482210,2540,2540,2540,2540,0
|
|
20231128,170200,663482210,2540,2540,2540,2540,0
|
|
20231128,170100,663482210,2540,2540,2540,2540,0
|
|
20231128,170000,663482210,2540,2540,2540,2540,0
|
|
20231128,165900,663482210,2540,2540,2540,2540,0
|
|
20231128,165800,663482210,2540,2540,2540,2540,0
|
|
20231128,165700,663482210,2540,2540,2540,2540,0
|
|
20231128,165600,663482210,2540,2540,2540,2540,0
|
|
20231128,165500,663482210,2540,2540,2540,2540,0
|
|
20231128,165400,663482210,2540,2540,2540,2540,0
|
|
20231128,165300,663482210,2540,2540,2540,2540,0
|
|
20231128,165200,663482210,2540,2540,2540,2540,0
|
|
20231128,165100,663482210,2540,2540,2540,2540,0
|
|
20231128,165000,663482210,2540,2540,2540,2540,0
|
|
20231128,164900,663482210,2540,2540,2540,2540,0
|
|
20231128,164800,663482210,2540,2540,2540,2540,0
|
|
20231128,164700,663482210,2540,2540,2540,2540,0
|
|
20231128,164600,663482210,2540,2540,2540,2540,0
|
|
20231128,164500,663482210,2540,2540,2540,2540,0
|
|
20231128,164400,663482210,2540,2540,2540,2540,0
|
|
20231128,164300,663482210,2540,2540,2540,2540,0
|
|
20231128,164200,663482210,2540,2540,2540,2540,0
|
|
20231128,164100,663482210,2540,2540,2540,2540,0
|
|
20231128,164000,663482210,2540,2540,2540,2540,0
|
|
20231128,163900,663482210,2540,2540,2540,2540,0
|
|
20231128,163800,663482210,2540,2540,2540,2540,0
|
|
20231128,163700,663482210,2540,2540,2540,2540,1644
|
|
20231128,163600,663482210,2540,2540,2540,2540,0
|
|
20231128,163500,663482210,2540,2540,2540,2540,0
|
|
20231128,163400,663482210,2540,2540,2540,2540,0
|
|
20231128,163300,663482210,2540,2540,2540,2540,0
|
|
20231128,163200,663482210,2540,2540,2540,2540,0
|
|
20231128,163100,663482210,2540,2540,2540,2540,0
|
|
20231128,163000,663482210,2540,2540,2540,2540,0
|
|
20231128,162900,663482210,2540,2540,2540,2540,0
|
|
20231128,162800,663482210,2540,2540,2540,2540,0
|
|
20231128,162700,663482210,2540,2540,2540,2540,0
|
|
20231128,162600,663482210,2540,2540,2540,2540,0
|
|
20231128,162500,663482210,2540,2540,2540,2540,0
|
|
20231128,162400,663482210,2540,2540,2540,2540,0
|
|
20231128,162300,663482210,2540,2540,2540,2540,0
|
|
20231128,162200,663482210,2540,2540,2540,2540,0
|
|
20231128,162100,663482210,2540,2540,2540,2540,0
|
|
20231128,162000,663482210,2540,2540,2540,2540,0
|
|
20231128,161900,663482210,2540,2540,2540,2540,0
|
|
20231128,161800,663482210,2540,2540,2540,2540,0
|
|
20231128,161700,663482210,2540,2540,2540,2540,0
|
|
20231128,161600,663482210,2540,2540,2540,2540,0
|
|
20231128,161500,663482210,2540,2540,2540,2540,0
|
|
20231128,161400,663482210,2540,2540,2540,2540,0
|
|
20231128,161300,663482210,2540,2540,2540,2540,0
|
|
20231128,161200,663482210,2540,2540,2540,2540,0
|
|
20231128,161100,663482210,2540,2540,2540,2540,0
|
|
20231128,161000,663482210,2540,2540,2540,2540,0
|
|
20231128,160900,663482210,2540,2540,2540,2540,0
|
|
20231128,160800,663482210,2540,2540,2540,2540,0
|
|
20231128,160700,663482210,2540,2540,2540,2540,1644
|
|
20231128,160600,663482210,2540,2540,2540,2540,0
|
|
20231128,160500,663482210,2540,2540,2540,2540,0
|
|
20231128,160400,663482210,2540,2540,2540,2540,0
|
|
20231128,160300,663482210,2540,2540,2540,2540,0
|
|
20231128,160200,663482210,2540,2540,2540,2540,0
|
|
20231128,160100,663482210,2540,2540,2540,2540,0
|
|
20231128,160000,663482210,2540,2540,2540,2540,0
|
|
20231128,155900,663482210,2540,2540,2540,2540,0
|
|
20231128,155800,663482210,2540,2540,2540,2540,0
|
|
20231128,155700,663482210,2540,2540,2540,2540,0
|
|
20231128,155600,663482210,2540,2540,2540,2540,0
|
|
20231128,155500,663482210,2540,2540,2540,2540,0
|
|
20231128,155400,663482210,2540,2540,2540,2540,0
|
|
20231128,155300,663482210,2540,2540,2540,2540,0
|
|
20231128,155200,663482210,2540,2540,2540,2540,0
|
|
20231128,155100,663482210,2540,2540,2540,2540,0
|
|
20231128,155000,663482210,2540,2540,2540,2540,0
|
|
20231128,154900,663482210,2540,2540,2540,2540,0
|
|
20231128,154800,663482210,2540,2540,2540,2540,0
|
|
20231128,154700,663482210,2540,2540,2540,2540,0
|
|
20231128,154600,663482210,2540,2540,2540,2540,0
|
|
20231128,154500,663482210,2540,2540,2540,2540,0
|
|
20231128,154400,663482210,2540,2540,2540,2540,0
|
|
20231128,154300,663482210,2540,2540,2540,2540,0
|
|
20231128,154200,663482210,2540,2540,2540,2540,0
|
|
20231128,154100,663482210,2540,2540,2540,2540,0
|
|
20231128,154000,663482210,2540,2540,2540,2540,0
|
|
20231128,153900,663482210,2540,2540,2540,2540,0
|
|
20231128,153800,663482210,2540,2540,2540,2540,0
|
|
20231128,153700,663482210,2540,2540,2540,2540,1644
|
|
20231128,153600,663482210,2540,2540,2540,2540,0
|
|
20231128,153500,663482210,2540,2540,2540,2540,0
|
|
20231128,153400,663482210,2540,2540,2540,2540,0
|
|
20231128,153300,663482210,2540,2540,2540,2540,0
|
|
20231128,153200,663482210,2540,2540,2540,2540,0
|
|
20231128,153100,663482210,2540,2540,2540,2540,0
|
|
20231128,153000,663482210,2540,2540,2540,2540,1644
|
|
20231128,152900,659306450,2540,2540,2540,2540,0
|
|
20231128,152800,659306450,2540,2540,2540,2540,0
|
|
20231128,152700,659306450,2540,2540,2540,2540,0
|
|
20231128,152600,659306450,2540,2540,2540,2540,0
|
|
20231128,152500,659306450,2540,2540,2540,2540,0
|
|
20231128,152400,659306450,2540,2540,2540,2540,0
|
|
20231128,152300,659306450,2540,2540,2540,2540,0
|
|
20231128,152200,659306450,2540,2540,2540,2540,0
|
|
20231128,152100,659306450,2540,2540,2540,2540,0
|
|
20231128,152000,659306450,2540,2540,2540,2540,0
|
|
20231128,151900,659306450,2540,2535,2540,2525,9122
|
|
20231128,151800,636142470,2540,2535,2540,2530,1392
|
|
20231128,151700,632608470,2535,2535,2535,2535,1100
|
|
20231128,151600,629819970,2530,2525,2530,2525,257
|
|
20231128,151500,629169785,2530,2525,2530,2525,10027
|
|
20231128,151400,603801745,2525,2525,2525,2525,2086
|
|
20231128,151300,598534595,2520,2520,2520,2520,500
|
|
20231128,151200,597274595,2520,2520,2520,2520,0
|
|
20231128,151100,597274595,2520,2520,2520,2520,14
|
|
20231128,151000,597239315,2525,2525,2525,2525,222
|
|
20231128,150900,596678765,2525,2525,2525,2525,1108
|
|
20231128,150800,593881065,2525,2520,2525,2520,1650
|
|
20231128,150700,589717900,2520,2515,2520,2515,172
|
|
20231128,150600,589285315,2520,2520,2520,2520,6
|
|
20231128,150500,589270195,2515,2515,2515,2515,0
|
|
20231128,150400,589270195,2515,2515,2515,2515,0
|
|
20231128,150300,589270195,2515,2515,2515,2515,1681
|
|
20231128,150200,585042480,2520,2520,2520,2520,0
|
|
20231128,150100,585042480,2520,2520,2520,2520,0
|
|
20231128,150000,585042480,2520,2520,2520,2520,0
|
|
20231128,145900,585042480,2520,2520,2520,2520,21
|
|
20231128,145800,584989560,2525,2525,2525,2525,1821
|
|
20231128,145700,580391535,2525,2525,2525,2525,103
|
|
20231128,145600,580131460,2525,2525,2525,2525,0
|
|
20231128,145500,580131460,2525,2520,2525,2520,1274
|
|
20231128,145400,576920975,2520,2520,2520,2520,239
|
|
20231128,145300,576318695,2520,2520,2520,2520,1
|
|
20231128,145200,576316175,2505,2515,2515,2505,10206
|
|
20231128,145100,550743960,2520,2510,2520,2510,2
|
|
20231128,145000,550738930,2505,2510,2510,2505,10000
|
|
20231128,144900,525686430,2505,2505,2505,2505,224
|
|
20231128,144800,525125310,2505,2505,2505,2505,590
|
|
20231128,144700,523647360,2500,2500,2500,2500,0
|
|
20231128,144600,523647360,2500,2500,2500,2500,1752
|
|
20231128,144500,519267360,2505,2505,2505,2505,0
|
|
20231128,144400,519267360,2505,2505,2505,2505,219
|
|
20231128,144300,518718765,2505,2505,2505,2505,10263
|
|
20231128,144200,493009950,2515,2515,2515,2515,0
|
|
20231128,144100,493009950,2515,2515,2515,2515,0
|
|
20231128,144000,493009950,2515,2505,2515,2505,116
|
|
20231128,143900,492719270,2510,2510,2510,2510,300
|
|
20231128,143800,491966270,2515,2515,2515,2515,100
|
|
20231128,143700,491714770,2520,2520,2520,2520,1
|
|
20231128,143600,491712250,2515,2515,2515,2515,0
|
|
20231128,143500,491712250,2515,2515,2515,2515,129
|
|
20231128,143400,491387815,2510,2515,2515,2510,2039
|
|
20231128,143300,486269900,2515,2515,2515,2515,2
|
|
20231128,143200,486264870,2520,2520,2520,2520,1
|
|
20231128,143100,486262350,2515,2515,2515,2515,0
|
|
20231128,143000,486262350,2515,2515,2515,2515,0
|
|
20231128,142900,486262350,2515,2515,2515,2515,100
|
|
20231128,142800,486010850,2515,2515,2515,2515,0
|
|
20231128,142700,486010850,2515,2515,2515,2515,10
|
|
20231128,142600,485985700,2515,2515,2515,2515,1
|
|
20231128,142500,485983185,2515,2515,2515,2515,0
|
|
20231128,142400,485983185,2515,2520,2520,2515,20
|
|
20231128,142300,485932860,2520,2520,2520,2520,1
|
|
20231128,142200,485930340,2515,2515,2515,2515,0
|
|
20231128,142100,485930340,2515,2515,2515,2515,0
|
|
20231128,142000,485930340,2515,2515,2515,2515,0
|
|
20231128,141900,485930340,2515,2515,2515,2515,41
|
|
20231128,141800,485827225,2520,2520,2520,2520,0
|
|
20231128,141700,485827225,2520,2520,2520,2520,0
|
|
20231128,141600,485827225,2520,2515,2520,2515,2275
|
|
20231128,141500,480105260,2515,2515,2515,2515,0
|
|
20231128,141400,480105260,2515,2515,2515,2515,1
|
|
20231128,141300,480102745,2510,2510,2510,2510,50
|
|
20231128,141200,479977245,2510,2510,2510,2510,0
|
|
20231128,141100,479977245,2510,2510,2510,2510,117
|
|
20231128,141000,479683575,2510,2510,2510,2510,83
|
|
20231128,140900,479475245,2510,2510,2510,2510,100
|
|
20231128,140800,479224245,2515,2515,2515,2515,0
|
|
20231128,140700,479224245,2515,2515,2515,2515,0
|
|
20231128,140600,479224245,2515,2515,2515,2515,1
|
|
20231128,140500,479221730,2505,2505,2505,2505,0
|
|
20231128,140400,479221730,2505,2505,2505,2505,5
|
|
20231128,140300,479209205,2515,2505,2515,2505,635
|
|
20231128,140200,477618520,2515,2515,2515,2515,20
|
|
20231128,140100,477568220,2520,2520,2520,2520,0
|
|
20231128,140000,477568220,2520,2520,2520,2520,0
|
|
20231128,135900,477568220,2520,2520,2520,2520,1
|
|
20231128,135800,477565700,2505,2520,2520,2505,301
|
|
20231128,135700,476811680,2510,2510,2510,2510,894
|
|
20231128,135600,474567740,2520,2520,2520,2520,0
|
|
20231128,135500,474567740,2520,2520,2520,2520,0
|
|
20231128,135400,474567740,2520,2520,2520,2520,0
|
|
20231128,135300,474567740,2520,2520,2520,2520,0
|
|
20231128,135200,474567740,2520,2515,2520,2510,113
|
|
20231128,135100,474283850,2520,2520,2520,2520,13
|
|
20231128,135000,474251090,2520,2520,2520,2520,0
|
|
20231128,134900,474251090,2520,2520,2520,2520,20
|
|
20231128,134800,474200690,2525,2525,2525,2525,6
|
|
20231128,134700,474185540,2530,2530,2530,2530,0
|
|
20231128,134600,474185540,2530,2530,2530,2530,250
|
|
20231128,134500,473553040,2530,2530,2530,2530,0
|
|
20231128,134400,473553040,2530,2530,2530,2530,0
|
|
20231128,134300,473553040,2530,2530,2530,2530,0
|
|
20231128,134200,473553040,2530,2520,2530,2520,2
|
|
20231128,134100,473547990,2515,2520,2520,2515,1161
|
|
20231128,134000,470627275,2520,2520,2520,2520,50
|
|
20231128,133900,470501275,2520,2520,2520,2520,1280
|
|
20231128,133800,467275675,2530,2530,2530,2530,279
|
|
20231128,133700,466569805,2530,2530,2530,2530,0
|
|
20231128,133600,466569805,2530,2530,2530,2530,0
|
|
20231128,133500,466569805,2530,2525,2530,2525,501
|
|
20231128,133400,465304775,2525,2525,2525,2525,1
|
|
20231128,133300,465302250,2525,2520,2525,2520,338
|
|
20231128,133200,464450485,2525,2525,2525,2525,94
|
|
20231128,133100,464213135,2530,2530,2530,2530,100
|
|
20231128,133000,463960135,2530,2530,2530,2530,32
|
|
20231128,132900,463879175,2520,2530,2535,2515,2670
|
|
20231128,132800,457144755,2540,2535,2540,2535,482
|
|
20231128,132700,455922825,2530,2545,2545,2530,2518
|
|
20231128,132600,449546250,2535,2550,2550,2535,421
|
|
20231128,132500,448478650,2545,2545,2545,2535,4221
|
|
20231128,132400,437761025,2540,2550,2555,2540,4430
|
|
20231128,132300,426495015,2550,2555,2555,2545,25
|
|
20231128,132200,426431330,2555,2550,2555,2540,8787
|
|
20231128,132100,404033840,2550,2535,2550,2535,13406
|
|
20231128,132000,370012335,2535,2535,2535,2530,2150
|
|
20231128,131900,364562585,2535,2535,2535,2535,3800
|
|
20231128,131800,354929585,2535,2535,2535,2530,5031
|
|
20231128,131700,342177040,2535,2530,2535,2525,2807
|
|
20231128,131600,335064355,2530,2530,2535,2530,1100
|
|
20231128,131500,332280350,2530,2530,2530,2530,127
|
|
20231128,131400,331959040,2530,2530,2530,2530,2000
|
|
20231128,131300,326899040,2525,2520,2525,2515,175
|
|
20231128,131200,326457365,2525,2520,2525,2520,1500
|
|
20231128,131100,322670775,2520,2520,2520,2520,31
|
|
20231128,131000,322592655,2520,2520,2520,2520,1
|
|
20231128,130900,322590135,2510,2505,2510,2505,116
|
|
20231128,130800,322299475,2510,2510,2510,2510,901
|
|
20231128,130700,320037965,2510,2510,2510,2510,100
|
|
20231128,130600,319786965,2520,2515,2520,2515,311
|
|
20231128,130500,319004795,2515,2515,2515,2515,1326
|
|
20231128,130400,315669905,2510,2510,2510,2510,0
|
|
20231128,130300,315669905,2510,2515,2515,2510,339
|
|
20231128,130200,314817515,2515,2515,2515,2515,0
|
|
20231128,130100,314817515,2515,2520,2520,2515,986
|
|
20231128,130000,312337685,2520,2520,2520,2520,101
|
|
20231128,125900,312083165,2525,2520,2525,2520,330
|
|
20231128,125800,311251415,2520,2520,2520,2520,47
|
|
20231128,125700,311132975,2520,2525,2525,2520,1195
|
|
20231128,125600,308117170,2525,2505,2525,2505,26198
|
|
20231128,125500,242327940,2500,2495,2500,2490,1906
|
|
20231128,125400,237563780,2500,2500,2500,2500,500
|
|
20231128,125300,236313780,2500,2500,2500,2500,0
|
|
20231128,125200,236313780,2500,2500,2500,2500,0
|
|
20231128,125100,236313780,2500,2500,2500,2500,1
|
|
20231128,125000,236311280,2490,2490,2490,2490,0
|
|
20231128,124900,236311280,2490,2495,2495,2490,6000
|
|
20231128,124800,221366195,2495,2495,2495,2495,200
|
|
20231128,124700,220867195,2495,2495,2495,2495,200
|
|
20231128,124600,220368195,2495,2495,2495,2495,50
|
|
20231128,124500,220243445,2495,2500,2500,2495,110
|
|
20231128,124400,219968965,2500,2500,2500,2500,0
|
|
20231128,124300,219968965,2500,2500,2500,2500,994
|
|
20231128,124200,217483965,2495,2495,2495,2495,0
|
|
20231128,124100,217483965,2495,2495,2495,2495,1200
|
|
20231128,124000,214489965,2495,2495,2495,2495,0
|
|
20231128,123900,214489965,2495,2495,2495,2495,537
|
|
20231128,123800,213150150,2495,2495,2495,2495,0
|
|
20231128,123700,213150150,2495,2500,2500,2495,1835
|
|
20231128,123600,208571675,2500,2500,2500,2500,153
|
|
20231128,123500,208189175,2500,2500,2500,2500,0
|
|
20231128,123400,208189175,2500,2500,2500,2500,0
|
|
20231128,123300,208189175,2500,2500,2500,2500,0
|
|
20231128,123200,208189175,2500,2500,2500,2500,0
|
|
20231128,123100,208189175,2500,2500,2500,2500,0
|
|
20231128,123000,208189175,2500,2500,2500,2500,11
|
|
20231128,122900,208161675,2500,2500,2500,2500,4
|
|
20231128,122800,208151675,2495,2495,2495,2495,300
|
|
20231128,122700,207403175,2495,2495,2495,2495,0
|
|
20231128,122600,207403175,2495,2495,2495,2495,3
|
|
20231128,122500,207395690,2495,2495,2495,2495,0
|
|
20231128,122400,207395690,2495,2495,2495,2495,0
|
|
20231128,122300,207395690,2495,2495,2495,2495,0
|
|
20231128,122200,207395690,2495,2495,2495,2495,9
|
|
20231128,122100,207373235,2495,2495,2495,2495,518
|
|
20231128,122000,206080825,2495,2495,2495,2495,0
|
|
20231128,121900,206080825,2495,2495,2495,2495,74
|
|
20231128,121800,205896195,2495,2495,2495,2495,28
|
|
20231128,121700,205826335,2485,2485,2485,2485,46
|
|
20231128,121600,205712025,2495,2495,2495,2490,529
|
|
20231128,121500,204394715,2500,2500,2500,2500,0
|
|
20231128,121400,204394715,2500,2500,2500,2500,0
|
|
20231128,121300,204394715,2500,2500,2500,2500,1
|
|
20231128,121200,204392215,2490,2490,2490,2490,0
|
|
20231128,121100,204392215,2490,2495,2495,2490,14
|
|
20231128,121000,204357325,2505,2505,2505,2505,0
|
|
20231128,120900,204357325,2505,2505,2505,2505,60
|
|
20231128,120800,204207025,2505,2505,2505,2505,5
|
|
20231128,120700,204194500,2505,2505,2505,2505,0
|
|
20231128,120600,204194500,2505,2505,2505,2505,0
|
|
20231128,120500,204194500,2505,2505,2505,2505,3103
|
|
20231128,120400,196421485,2510,2510,2510,2510,4
|
|
20231128,120300,196411445,2510,2505,2510,2505,4
|
|
20231128,120200,196401420,2505,2505,2505,2505,5
|
|
20231128,120100,196388895,2510,2510,2510,2510,0
|
|
20231128,120000,196388895,2510,2500,2510,2485,2152
|
|
20231128,115900,191027875,2510,2510,2510,2510,0
|
|
20231128,115800,191027875,2510,2510,2510,2510,0
|
|
20231128,115700,191027875,2510,2510,2510,2510,1000
|
|
20231128,115600,188517875,2505,2505,2505,2505,0
|
|
20231128,115500,188517875,2505,2505,2505,2505,718
|
|
20231128,115400,186719285,2505,2505,2505,2505,10
|
|
20231128,115300,186694235,2505,2500,2505,2500,8
|
|
20231128,115200,186674215,2500,2500,2500,2500,1
|
|
20231128,115100,186671715,2500,2500,2500,2500,0
|
|
20231128,115000,186671715,2500,2500,2500,2500,0
|
|
20231128,114900,186671715,2500,2500,2500,2500,200
|
|
20231128,114800,186171715,2505,2495,2505,2490,1500
|
|
20231128,114700,182426005,2500,2500,2500,2500,0
|
|
20231128,114600,182426005,2500,2500,2500,2500,0
|
|
20231128,114500,182426005,2500,2500,2500,2500,0
|
|
20231128,114400,182426005,2500,2500,2500,2500,100
|
|
20231128,114300,182176005,2500,2500,2500,2500,30
|
|
20231128,114200,182101005,2500,2500,2500,2500,285
|
|
20231128,114100,181388505,2500,2500,2500,2500,0
|
|
20231128,114000,181388505,2500,2500,2500,2500,0
|
|
20231128,113900,181388505,2500,2500,2500,2500,0
|
|
20231128,113800,181388505,2500,2500,2500,2500,0
|
|
20231128,113700,181388505,2500,2500,2500,2500,1020
|
|
20231128,113600,178838505,2500,2500,2500,2500,0
|
|
20231128,113500,178838505,2500,2500,2500,2500,280
|
|
20231128,113400,178138505,2500,2500,2500,2500,340
|
|
20231128,113300,177288505,2500,2500,2500,2500,0
|
|
20231128,113200,177288505,2500,2500,2500,2500,0
|
|
20231128,113100,177288505,2500,2500,2500,2500,2
|
|
20231128,113000,177283505,2500,2500,2505,2500,2111
|
|
20231128,112900,171999150,2500,2495,2500,2495,52
|
|
20231128,112800,171869155,2500,2500,2500,2500,10
|
|
20231128,112700,171844155,2500,2500,2500,2500,2481
|
|
20231128,112600,165641655,2500,2500,2500,2500,2
|
|
20231128,112500,165636655,2500,2500,2500,2500,10
|
|
20231128,112400,165611655,2500,2500,2500,2500,1
|
|
20231128,112300,165609155,2500,2500,2500,2500,100
|
|
20231128,112200,165359155,2500,2500,2500,2500,271
|
|
20231128,112100,164681655,2500,2500,2500,2500,0
|
|
20231128,112000,164681655,2500,2500,2500,2500,1
|
|
20231128,111900,164679155,2495,2495,2495,2495,1020
|
|
20231128,111800,162134255,2495,2495,2495,2495,0
|
|
20231128,111700,162134255,2495,2495,2495,2495,543
|
|
20231128,111600,160779470,2495,2495,2495,2495,4
|
|
20231128,111500,160769490,2495,2495,2495,2495,1
|
|
20231128,111400,160766995,2490,2490,2490,2490,20
|
|
20231128,111300,160717195,2485,2490,2490,2485,744
|
|
20231128,111200,158865795,2495,2495,2495,2495,0
|
|
20231128,111100,158865795,2495,2495,2495,2495,0
|
|
20231128,111000,158865795,2495,2495,2495,2495,0
|
|
20231128,110900,158865795,2495,2495,2495,2495,690
|
|
20231128,110800,157144245,2495,2500,2500,2495,7
|
|
20231128,110700,157126750,2500,2500,2500,2500,0
|
|
20231128,110600,157126750,2500,2500,2500,2500,2
|
|
20231128,110500,157121750,2500,2500,2500,2500,11
|
|
20231128,110400,157094250,2495,2495,2495,2495,0
|
|
20231128,110300,157094250,2495,2495,2495,2495,0
|
|
20231128,110200,157094250,2495,2495,2495,2495,0
|
|
20231128,110100,157094250,2495,2495,2495,2495,10
|
|
20231128,110000,157069300,2500,2500,2500,2500,2
|
|
20231128,105900,157064300,2500,2500,2500,2500,20
|
|
20231128,105800,157014300,2500,2500,2500,2500,92
|
|
20231128,105700,156784300,2500,2500,2500,2500,0
|
|
20231128,105600,156784300,2500,2500,2500,2500,0
|
|
20231128,105500,156784300,2500,2500,2500,2500,1
|
|
20231128,105400,156781800,2500,2500,2500,2500,0
|
|
20231128,105300,156781800,2500,2500,2500,2500,58
|
|
20231128,105200,156636800,2500,2495,2500,2495,613
|
|
20231128,105100,155104365,2495,2495,2495,2495,210
|
|
20231128,105000,154580415,2490,2490,2490,2490,415
|
|
20231128,104900,153547065,2490,2490,2490,2490,0
|
|
20231128,104800,153547065,2490,2490,2490,2490,0
|
|
20231128,104700,153547065,2490,2490,2490,2490,25
|
|
20231128,104600,153484815,2490,2490,2490,2490,0
|
|
20231128,104500,153484815,2490,2490,2490,2490,0
|
|
20231128,104400,153484815,2490,2490,2490,2490,5210
|
|
20231128,104300,140511915,2490,2490,2490,2490,0
|
|
20231128,104200,140511915,2490,2490,2490,2490,401
|
|
20231128,104100,139513425,2500,2500,2500,2495,221
|
|
20231128,104000,138961975,2500,2500,2500,2500,37
|
|
20231128,103900,138869475,2500,2500,2500,2500,0
|
|
20231128,103800,138869475,2500,2500,2500,2500,30
|
|
20231128,103700,138794475,2490,2490,2490,2490,0
|
|
20231128,103600,138794475,2490,2490,2490,2485,1508
|
|
20231128,103500,135039595,2485,2485,2485,2485,0
|
|
20231128,103400,135039595,2485,2480,2485,2480,11762
|
|
20231128,103300,105855290,2485,2485,2485,2485,0
|
|
20231128,103200,105855290,2485,2485,2485,2485,0
|
|
20231128,103100,105855290,2485,2485,2485,2485,0
|
|
20231128,103000,105855290,2485,2485,2485,2485,305
|
|
20231128,102900,105097365,2485,2485,2485,2485,0
|
|
20231128,102800,105097365,2485,2485,2485,2485,0
|
|
20231128,102700,105097365,2485,2485,2485,2485,100
|
|
20231128,102600,104848865,2490,2490,2490,2490,145
|
|
20231128,102500,104487815,2490,2490,2490,2490,427
|
|
20231128,102400,103424585,2490,2500,2500,2490,1073
|
|
20231128,102300,100752805,2500,2500,2500,2500,36
|
|
20231128,102200,100662805,2500,2490,2500,2490,1150
|
|
20231128,102100,97799295,2485,2485,2485,2485,151
|
|
20231128,102000,97424060,2485,2485,2485,2485,1
|
|
20231128,101900,97421575,2480,2480,2480,2480,163
|
|
20231128,101800,97017335,2475,2475,2475,2475,424
|
|
20231128,101700,95967935,2465,2465,2465,2465,21
|
|
20231128,101600,95916170,2465,2465,2465,2465,0
|
|
20231128,101500,95916170,2465,2465,2465,2465,0
|
|
20231128,101400,95916170,2465,2475,2475,2465,2900
|
|
20231128,101300,88757930,2485,2485,2485,2485,5
|
|
20231128,101200,88745505,2485,2485,2485,2485,0
|
|
20231128,101100,88745505,2485,2485,2485,2485,0
|
|
20231128,101000,88745505,2485,2485,2485,2485,2
|
|
20231128,100900,88740535,2485,2485,2485,2485,6
|
|
20231128,100800,88725625,2485,2485,2485,2485,503
|
|
20231128,100700,87475670,2490,2490,2490,2490,0
|
|
20231128,100600,87475670,2490,2490,2490,2490,0
|
|
20231128,100500,87475670,2490,2490,2490,2490,0
|
|
20231128,100400,87475670,2490,2470,2490,2470,839
|
|
20231128,100300,85401590,2470,2480,2480,2470,587
|
|
20231128,100200,83951660,2480,2470,2480,2470,2
|
|
20231128,100100,83946710,2470,2470,2480,2470,709
|
|
20231128,100000,82195470,2480,2480,2480,2480,13
|
|
20231128,095900,82163230,2480,2470,2480,2470,8
|
|
20231128,095800,82143460,2470,2475,2475,2470,2473
|
|
20231128,095700,76035000,2475,2480,2480,2475,282
|
|
20231128,095600,75337045,2480,2480,2480,2480,2
|
|
20231128,095500,75332085,2480,2480,2480,2480,400
|
|
20231128,095400,74340085,2480,2480,2480,2480,7
|
|
20231128,095300,74322725,2480,2480,2480,2480,1
|
|
20231128,095200,74320245,2475,2475,2475,2475,2081
|
|
20231128,095100,69169770,2475,2475,2475,2475,52
|
|
20231128,095000,69041070,2485,2485,2485,2485,1
|
|
20231128,094900,69038585,2485,2485,2485,2485,18
|
|
20231128,094800,68993855,2485,2490,2490,2465,3101
|
|
20231128,094700,61333340,2490,2500,2500,2490,502
|
|
20231128,094600,60083340,2490,2500,2500,2490,387
|
|
20231128,094500,59119700,2490,2485,2490,2485,2367
|
|
20231128,094400,53228705,2485,2485,2485,2485,265
|
|
20231128,094300,52570180,2485,2475,2485,2475,1110
|
|
20231128,094200,49819745,2475,2475,2475,2475,741
|
|
20231128,094100,47985770,2475,2470,2475,2470,512
|
|
20231128,094000,46721120,2470,2470,2470,2470,0
|
|
20231128,093900,46721120,2470,2470,2470,2470,455
|
|
20231128,093800,45597270,2470,2470,2470,2470,5
|
|
20231128,093700,45584920,2470,2470,2470,2470,11
|
|
20231128,093600,45557750,2470,2475,2475,2470,387
|
|
20231128,093500,44601800,2475,2475,2475,2475,0
|
|
20231128,093400,44601800,2475,2475,2475,2475,0
|
|
20231128,093300,44601800,2475,2475,2475,2475,204
|
|
20231128,093200,44096900,2475,2470,2475,2470,918
|
|
20231128,093100,41829435,2465,2470,2470,2465,45
|
|
20231128,093000,41718450,2470,2470,2475,2470,9
|
|
20231128,092900,41696215,2460,2470,2470,2460,63
|
|
20231128,092800,41541105,2470,2465,2470,2460,696
|
|
20231128,092700,39825520,2470,2465,2470,2465,501
|
|
20231128,092600,38590550,2460,2465,2465,2460,2000
|
|
20231128,092500,33665550,2470,2470,2470,2470,70
|
|
20231128,092400,33492650,2465,2470,2470,2465,13
|
|
20231128,092300,33460545,2470,2475,2475,2460,510
|
|
20231128,092200,32203360,2475,2475,2475,2475,0
|
|
20231128,092100,32203360,2475,2475,2475,2475,297
|
|
20231128,092000,31468285,2460,2460,2460,2460,0
|
|
20231128,091900,31468285,2460,2460,2460,2460,0
|
|
20231128,091800,31468285,2460,2465,2480,2460,412
|
|
20231128,091700,30454365,2460,2480,2480,2460,3666
|
|
20231128,091600,21410750,2480,2480,2480,2480,0
|
|
20231128,091500,21410750,2480,2475,2480,2475,136
|
|
20231128,091400,21074025,2480,2480,2480,2480,1
|
|
20231128,091300,21071545,2475,2475,2475,2475,947
|
|
20231128,091200,18727720,2475,2485,2485,2475,611
|
|
20231128,091100,17213435,2480,2480,2480,2480,730
|
|
20231128,091000,15403035,2485,2485,2485,2480,216
|
|
20231128,090900,14866295,2485,2490,2490,2485,126
|
|
20231128,090800,14552720,2500,2500,2500,2500,5
|
|
20231128,090700,14540220,2495,2495,2495,2495,49
|
|
20231128,090600,14417965,2495,2495,2495,2495,1
|
|
20231128,090500,14415470,2495,2500,2500,2495,12
|
|
20231128,090400,14385475,2500,2500,2500,2500,160
|
|
20231128,090300,13985475,2505,2485,2505,2485,383
|
|
20231128,090200,13031805,2485,2480,2490,2480,867
|
|
20231128,090100,10878005,2480,2485,2485,2465,2111
|
|
20231128,090000,5671905,2480,2480,2480,2465,2289
|