639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,193600,448377615,2130,2130,2130,2130,9582
|
|
20231128,193500,448377615,2130,2130,2130,2130,0
|
|
20231128,193400,448377615,2130,2130,2130,2130,0
|
|
20231128,193300,448377615,2130,2130,2130,2130,0
|
|
20231128,193200,448377615,2130,2130,2130,2130,0
|
|
20231128,193100,448377615,2130,2130,2130,2130,0
|
|
20231128,193000,448377615,2130,2130,2130,2130,0
|
|
20231128,192900,448377615,2130,2130,2130,2130,0
|
|
20231128,192800,448377615,2130,2130,2130,2130,0
|
|
20231128,192700,448377615,2130,2130,2130,2130,0
|
|
20231128,192600,448377615,2130,2130,2130,2130,0
|
|
20231128,192500,448377615,2130,2130,2130,2130,0
|
|
20231128,192400,448377615,2130,2130,2130,2130,0
|
|
20231128,192300,448377615,2130,2130,2130,2130,0
|
|
20231128,192200,448377615,2130,2130,2130,2130,0
|
|
20231128,192100,448377615,2130,2130,2130,2130,0
|
|
20231128,192000,448377615,2130,2130,2130,2130,0
|
|
20231128,191900,448377615,2130,2130,2130,2130,0
|
|
20231128,191800,448377615,2130,2130,2130,2130,0
|
|
20231128,191700,448377615,2130,2130,2130,2130,0
|
|
20231128,191600,448377615,2130,2130,2130,2130,0
|
|
20231128,191500,448377615,2130,2130,2130,2130,0
|
|
20231128,191400,448377615,2130,2130,2130,2130,0
|
|
20231128,191300,448377615,2130,2130,2130,2130,0
|
|
20231128,191200,448377615,2130,2130,2130,2130,0
|
|
20231128,191100,448377615,2130,2130,2130,2130,0
|
|
20231128,191000,448377615,2130,2130,2130,2130,0
|
|
20231128,190900,448377615,2130,2130,2130,2130,0
|
|
20231128,190800,448377615,2130,2130,2130,2130,0
|
|
20231128,190700,448377615,2130,2130,2130,2130,0
|
|
20231128,190600,448377615,2130,2130,2130,2130,9582
|
|
20231128,190500,448377615,2130,2130,2130,2130,0
|
|
20231128,190400,448377615,2130,2130,2130,2130,0
|
|
20231128,190300,448377615,2130,2130,2130,2130,0
|
|
20231128,190200,448377615,2130,2130,2130,2130,0
|
|
20231128,190100,448377615,2130,2130,2130,2130,0
|
|
20231128,190000,448377615,2130,2130,2130,2130,0
|
|
20231128,185900,448377615,2130,2130,2130,2130,0
|
|
20231128,185800,448377615,2130,2130,2130,2130,0
|
|
20231128,185700,448377615,2130,2130,2130,2130,0
|
|
20231128,185600,448377615,2130,2130,2130,2130,0
|
|
20231128,185500,448377615,2130,2130,2130,2130,0
|
|
20231128,185400,448377615,2130,2130,2130,2130,0
|
|
20231128,185300,448377615,2130,2130,2130,2130,0
|
|
20231128,185200,448377615,2130,2130,2130,2130,0
|
|
20231128,185100,448377615,2130,2130,2130,2130,0
|
|
20231128,185000,448377615,2130,2130,2130,2130,0
|
|
20231128,184900,448377615,2130,2130,2130,2130,0
|
|
20231128,184800,448377615,2130,2130,2130,2130,0
|
|
20231128,184700,448377615,2130,2130,2130,2130,0
|
|
20231128,184600,448377615,2130,2130,2130,2130,0
|
|
20231128,184500,448377615,2130,2130,2130,2130,0
|
|
20231128,184400,448377615,2130,2130,2130,2130,0
|
|
20231128,184300,448377615,2130,2130,2130,2130,0
|
|
20231128,184200,448377615,2130,2130,2130,2130,0
|
|
20231128,184100,448377615,2130,2130,2130,2130,0
|
|
20231128,184000,448377615,2130,2130,2130,2130,0
|
|
20231128,183900,448377615,2130,2130,2130,2130,0
|
|
20231128,183800,448377615,2130,2130,2130,2130,0
|
|
20231128,183700,448377615,2130,2130,2130,2130,0
|
|
20231128,183600,448377615,2130,2130,2130,2130,9582
|
|
20231128,183500,448377615,2130,2130,2130,2130,0
|
|
20231128,183400,448377615,2130,2130,2130,2130,0
|
|
20231128,183300,448377615,2130,2130,2130,2130,0
|
|
20231128,183200,448377615,2130,2130,2130,2130,0
|
|
20231128,183100,448377615,2130,2130,2130,2130,0
|
|
20231128,183000,448377615,2130,2130,2130,2130,0
|
|
20231128,182900,448377615,2130,2130,2130,2130,0
|
|
20231128,182800,448377615,2130,2130,2130,2130,0
|
|
20231128,182700,448377615,2130,2130,2130,2130,0
|
|
20231128,182600,448377615,2130,2130,2130,2130,0
|
|
20231128,182500,448377615,2130,2130,2130,2130,0
|
|
20231128,182400,448377615,2130,2130,2130,2130,0
|
|
20231128,182300,448377615,2130,2130,2130,2130,0
|
|
20231128,182200,448377615,2130,2130,2130,2130,0
|
|
20231128,182100,448377615,2130,2130,2130,2130,0
|
|
20231128,182000,448377615,2130,2130,2130,2130,0
|
|
20231128,181900,448377615,2130,2130,2130,2130,0
|
|
20231128,181800,448377615,2130,2130,2130,2130,0
|
|
20231128,181700,448377615,2130,2130,2130,2130,0
|
|
20231128,181600,448377615,2130,2130,2130,2130,0
|
|
20231128,181500,448377615,2130,2130,2130,2130,0
|
|
20231128,181400,448377615,2130,2130,2130,2130,0
|
|
20231128,181300,448377615,2130,2130,2130,2130,0
|
|
20231128,181200,448377615,2130,2130,2130,2130,0
|
|
20231128,181100,448377615,2130,2130,2130,2130,0
|
|
20231128,181000,448377615,2130,2130,2130,2130,0
|
|
20231128,180900,448377615,2130,2130,2130,2130,0
|
|
20231128,180800,448377615,2130,2130,2130,2130,0
|
|
20231128,180700,448377615,2130,2130,2130,2130,0
|
|
20231128,180600,448377615,2130,2130,2130,2130,9582
|
|
20231128,180500,448377615,2130,2130,2130,2130,0
|
|
20231128,180400,448377615,2130,2130,2130,2130,0
|
|
20231128,180300,448377615,2130,2130,2130,2130,0
|
|
20231128,180200,448377615,2130,2130,2130,2130,0
|
|
20231128,180100,448377615,2130,2130,2130,2130,0
|
|
20231128,180000,448377615,2130,2130,2130,2130,0
|
|
20231128,175900,448377615,2130,2130,2130,2130,0
|
|
20231128,175800,448377615,2130,2130,2130,2130,0
|
|
20231128,175700,448377615,2130,2130,2130,2130,0
|
|
20231128,175600,448377615,2130,2130,2130,2130,0
|
|
20231128,175500,448377615,2130,2130,2130,2130,0
|
|
20231128,175400,448377615,2130,2130,2130,2130,0
|
|
20231128,175300,448377615,2130,2130,2130,2130,0
|
|
20231128,175200,448377615,2130,2130,2130,2130,0
|
|
20231128,175100,448377615,2130,2130,2130,2130,0
|
|
20231128,175000,448377615,2130,2130,2130,2130,0
|
|
20231128,174900,448377615,2130,2130,2130,2130,0
|
|
20231128,174800,448377615,2130,2130,2130,2130,0
|
|
20231128,174700,448377615,2130,2130,2130,2130,0
|
|
20231128,174600,448377615,2130,2130,2130,2130,0
|
|
20231128,174500,448377615,2130,2130,2130,2130,0
|
|
20231128,174400,448377615,2130,2130,2130,2130,0
|
|
20231128,174300,448377615,2130,2130,2130,2130,0
|
|
20231128,174200,448377615,2130,2130,2130,2130,0
|
|
20231128,174100,448377615,2130,2130,2130,2130,0
|
|
20231128,174000,448377615,2130,2130,2130,2130,0
|
|
20231128,173900,448377615,2130,2130,2130,2130,0
|
|
20231128,173800,448377615,2130,2130,2130,2130,0
|
|
20231128,173700,448377615,2130,2130,2130,2130,0
|
|
20231128,173600,448377615,2130,2130,2130,2130,9582
|
|
20231128,173500,448377615,2130,2130,2130,2130,0
|
|
20231128,173400,448377615,2130,2130,2130,2130,0
|
|
20231128,173300,448377615,2130,2130,2130,2130,0
|
|
20231128,173200,448377615,2130,2130,2130,2130,0
|
|
20231128,173100,448377615,2130,2130,2130,2130,0
|
|
20231128,173000,448377615,2130,2130,2130,2130,0
|
|
20231128,172900,448377615,2130,2130,2130,2130,0
|
|
20231128,172800,448377615,2130,2130,2130,2130,0
|
|
20231128,172700,448377615,2130,2130,2130,2130,0
|
|
20231128,172600,448377615,2130,2130,2130,2130,0
|
|
20231128,172500,448377615,2130,2130,2130,2130,0
|
|
20231128,172400,448377615,2130,2130,2130,2130,0
|
|
20231128,172300,448377615,2130,2130,2130,2130,0
|
|
20231128,172200,448377615,2130,2130,2130,2130,0
|
|
20231128,172100,448377615,2130,2130,2130,2130,0
|
|
20231128,172000,448377615,2130,2130,2130,2130,0
|
|
20231128,171900,448377615,2130,2130,2130,2130,0
|
|
20231128,171800,448377615,2130,2130,2130,2130,0
|
|
20231128,171700,448377615,2130,2130,2130,2130,0
|
|
20231128,171600,448377615,2130,2130,2130,2130,0
|
|
20231128,171500,448377615,2130,2130,2130,2130,0
|
|
20231128,171400,448377615,2130,2130,2130,2130,0
|
|
20231128,171300,448377615,2130,2130,2130,2130,0
|
|
20231128,171200,448377615,2130,2130,2130,2130,0
|
|
20231128,171100,448377615,2130,2130,2130,2130,0
|
|
20231128,171000,448377615,2130,2130,2130,2130,0
|
|
20231128,170900,448377615,2130,2130,2130,2130,0
|
|
20231128,170800,448377615,2130,2130,2130,2130,0
|
|
20231128,170700,448377615,2130,2130,2130,2130,0
|
|
20231128,170600,448377615,2130,2130,2130,2130,9582
|
|
20231128,170500,448377615,2130,2130,2130,2130,0
|
|
20231128,170400,448377615,2130,2130,2130,2130,0
|
|
20231128,170300,448377615,2130,2130,2130,2130,0
|
|
20231128,170200,448377615,2130,2130,2130,2130,0
|
|
20231128,170100,448377615,2130,2130,2130,2130,0
|
|
20231128,170000,448377615,2130,2130,2130,2130,0
|
|
20231128,165900,448377615,2130,2130,2130,2130,0
|
|
20231128,165800,448377615,2130,2130,2130,2130,0
|
|
20231128,165700,448377615,2130,2130,2130,2130,0
|
|
20231128,165600,448377615,2130,2130,2130,2130,0
|
|
20231128,165500,448377615,2130,2130,2130,2130,0
|
|
20231128,165400,448377615,2130,2130,2130,2130,0
|
|
20231128,165300,448377615,2130,2130,2130,2130,0
|
|
20231128,165200,448377615,2130,2130,2130,2130,0
|
|
20231128,165100,448377615,2130,2130,2130,2130,0
|
|
20231128,165000,448377615,2130,2130,2130,2130,0
|
|
20231128,164900,448377615,2130,2130,2130,2130,0
|
|
20231128,164800,448377615,2130,2130,2130,2130,0
|
|
20231128,164700,448377615,2130,2130,2130,2130,0
|
|
20231128,164600,448377615,2130,2130,2130,2130,0
|
|
20231128,164500,448377615,2130,2130,2130,2130,0
|
|
20231128,164400,448377615,2130,2130,2130,2130,0
|
|
20231128,164300,448377615,2130,2130,2130,2130,0
|
|
20231128,164200,448377615,2130,2130,2130,2130,0
|
|
20231128,164100,448377615,2130,2130,2130,2130,0
|
|
20231128,164000,448377615,2130,2130,2130,2130,0
|
|
20231128,163900,448377615,2130,2130,2130,2130,0
|
|
20231128,163800,448377615,2130,2130,2130,2130,0
|
|
20231128,163700,448377615,2130,2130,2130,2130,0
|
|
20231128,163600,448377615,2130,2130,2130,2130,9582
|
|
20231128,163500,448377615,2130,2130,2130,2130,0
|
|
20231128,163400,448377615,2130,2130,2130,2130,0
|
|
20231128,163300,448377615,2130,2130,2130,2130,0
|
|
20231128,163200,448377615,2130,2130,2130,2130,0
|
|
20231128,163100,448377615,2130,2130,2130,2130,0
|
|
20231128,163000,448377615,2130,2130,2130,2130,0
|
|
20231128,162900,448377615,2130,2130,2130,2130,0
|
|
20231128,162800,448377615,2130,2130,2130,2130,0
|
|
20231128,162700,448377615,2130,2130,2130,2130,0
|
|
20231128,162600,448377615,2130,2130,2130,2130,0
|
|
20231128,162500,448377615,2130,2130,2130,2130,0
|
|
20231128,162400,448377615,2130,2130,2130,2130,0
|
|
20231128,162300,448377615,2130,2130,2130,2130,0
|
|
20231128,162200,448377615,2130,2130,2130,2130,0
|
|
20231128,162100,448377615,2130,2130,2130,2130,0
|
|
20231128,162000,448377615,2130,2130,2130,2130,0
|
|
20231128,161900,448377615,2130,2130,2130,2130,0
|
|
20231128,161800,448377615,2130,2130,2130,2130,0
|
|
20231128,161700,448377615,2130,2130,2130,2130,0
|
|
20231128,161600,448377615,2130,2130,2130,2130,0
|
|
20231128,161500,448377615,2130,2130,2130,2130,0
|
|
20231128,161400,448377615,2130,2130,2130,2130,0
|
|
20231128,161300,448377615,2130,2130,2130,2130,0
|
|
20231128,161200,448377615,2130,2130,2130,2130,0
|
|
20231128,161100,448377615,2130,2130,2130,2130,0
|
|
20231128,161000,448377615,2130,2130,2130,2130,0
|
|
20231128,160900,448377615,2130,2130,2130,2130,0
|
|
20231128,160800,448377615,2130,2130,2130,2130,0
|
|
20231128,160700,448377615,2130,2130,2130,2130,0
|
|
20231128,160600,448377615,2130,2130,2130,2130,9582
|
|
20231128,160500,448377615,2130,2130,2130,2130,0
|
|
20231128,160400,448377615,2130,2130,2130,2130,0
|
|
20231128,160300,448377615,2130,2130,2130,2130,0
|
|
20231128,160200,448377615,2130,2130,2130,2130,0
|
|
20231128,160100,448377615,2130,2130,2130,2130,0
|
|
20231128,160000,448377615,2130,2130,2130,2130,0
|
|
20231128,155900,448377615,2130,2130,2130,2130,0
|
|
20231128,155800,448377615,2130,2130,2130,2130,0
|
|
20231128,155700,448377615,2130,2130,2130,2130,0
|
|
20231128,155600,448377615,2130,2130,2130,2130,0
|
|
20231128,155500,448377615,2130,2130,2130,2130,0
|
|
20231128,155400,448377615,2130,2130,2130,2130,0
|
|
20231128,155300,448377615,2130,2130,2130,2130,0
|
|
20231128,155200,448377615,2130,2130,2130,2130,0
|
|
20231128,155100,448377615,2130,2130,2130,2130,0
|
|
20231128,155000,448377615,2130,2130,2130,2130,0
|
|
20231128,154900,448377615,2130,2130,2130,2130,0
|
|
20231128,154800,448377615,2130,2130,2130,2130,0
|
|
20231128,154700,448377615,2130,2130,2130,2130,0
|
|
20231128,154600,448377615,2130,2130,2130,2130,0
|
|
20231128,154500,448377615,2130,2130,2130,2130,0
|
|
20231128,154400,448377615,2130,2130,2130,2130,0
|
|
20231128,154300,448377615,2130,2130,2130,2130,0
|
|
20231128,154200,448377615,2130,2130,2130,2130,0
|
|
20231128,154100,448377615,2130,2130,2130,2130,0
|
|
20231128,154000,448377615,2130,2130,2130,2130,0
|
|
20231128,153900,448377615,2130,2130,2130,2130,0
|
|
20231128,153800,448377615,2130,2130,2130,2130,0
|
|
20231128,153700,448377615,2130,2130,2130,2130,0
|
|
20231128,153600,448377615,2130,2130,2130,2130,9582
|
|
20231128,153500,448377615,2130,2130,2130,2130,0
|
|
20231128,153400,448377615,2130,2130,2130,2130,0
|
|
20231128,153300,448377615,2130,2130,2130,2130,0
|
|
20231128,153200,448377615,2130,2130,2130,2130,0
|
|
20231128,153100,448377615,2130,2130,2130,2130,0
|
|
20231128,153000,448377615,2130,2130,2130,2130,9582
|
|
20231128,152900,427967955,2140,2140,2140,2140,0
|
|
20231128,152800,427967955,2140,2140,2140,2140,0
|
|
20231128,152700,427967955,2140,2140,2140,2140,0
|
|
20231128,152600,427967955,2140,2140,2140,2140,0
|
|
20231128,152500,427967955,2140,2140,2140,2140,0
|
|
20231128,152400,427967955,2140,2140,2140,2140,0
|
|
20231128,152300,427967955,2140,2140,2140,2140,0
|
|
20231128,152200,427967955,2140,2140,2140,2140,0
|
|
20231128,152100,427967955,2140,2140,2140,2140,0
|
|
20231128,152000,427967955,2140,2140,2140,2140,0
|
|
20231128,151900,427967955,2140,2145,2145,2140,1190
|
|
20231128,151800,425421000,2145,2145,2145,2135,53
|
|
20231128,151700,425307330,2150,2150,2150,2150,250
|
|
20231128,151600,424769830,2155,2155,2155,2155,3
|
|
20231128,151500,424763365,2140,2140,2140,2140,2000
|
|
20231128,151400,420483365,2145,2145,2145,2145,446
|
|
20231128,151300,419526695,2145,2150,2150,2145,134
|
|
20231128,151200,419238895,2155,2155,2155,2155,64
|
|
20231128,151100,419100975,2150,2150,2150,2150,500
|
|
20231128,151000,418025975,2145,2145,2145,2145,606
|
|
20231128,150900,416726105,2150,2150,2150,2150,12
|
|
20231128,150800,416700305,2150,2150,2150,2150,34
|
|
20231128,150700,416627205,2150,2150,2150,2150,1065
|
|
20231128,150600,414337455,2150,2150,2150,2150,20
|
|
20231128,150500,414294455,2150,2150,2155,2150,577
|
|
20231128,150400,413053780,2150,2150,2150,2150,235
|
|
20231128,150300,412548530,2155,2155,2155,2155,0
|
|
20231128,150200,412548530,2155,2155,2155,2155,0
|
|
20231128,150100,412548530,2155,2155,2155,2155,139
|
|
20231128,150000,412248985,2155,2150,2155,2150,911
|
|
20231128,145900,410290310,2150,2150,2150,2150,92
|
|
20231128,145800,410092510,2150,2150,2150,2150,7
|
|
20231128,145700,410077460,2145,2155,2160,2145,870
|
|
20231128,145600,408204185,2155,2160,2160,2155,1218
|
|
20231128,145500,405578105,2160,2160,2160,2160,10
|
|
20231128,145400,405556505,2160,2160,2160,2160,0
|
|
20231128,145300,405556505,2160,2160,2160,2160,5
|
|
20231128,145200,405545705,2160,2160,2160,2160,7
|
|
20231128,145100,405530585,2150,2150,2150,2150,500
|
|
20231128,145000,404455585,2155,2160,2160,2155,802
|
|
20231128,144900,402727215,2155,2155,2155,2155,95
|
|
20231128,144800,402522490,2155,2155,2155,2155,2
|
|
20231128,144700,402518180,2155,2155,2155,2155,34
|
|
20231128,144600,402444910,2155,2150,2155,2150,164
|
|
20231128,144500,402091990,2155,2155,2155,2155,5
|
|
20231128,144400,402081215,2155,2155,2155,2155,233
|
|
20231128,144300,401579100,2150,2150,2150,2150,0
|
|
20231128,144200,401579100,2150,2150,2150,2150,0
|
|
20231128,144100,401579100,2150,2155,2155,2150,311
|
|
20231128,144000,400910395,2155,2155,2155,2155,3
|
|
20231128,143900,400903930,2160,2160,2160,2160,11
|
|
20231128,143800,400880170,2160,2160,2160,2160,106
|
|
20231128,143700,400651210,2160,2160,2160,2160,0
|
|
20231128,143600,400651210,2160,2160,2160,2160,1000
|
|
20231128,143500,398491210,2160,2160,2160,2160,0
|
|
20231128,143400,398491210,2160,2150,2160,2150,177
|
|
20231128,143300,398109815,2150,2155,2155,2150,224
|
|
20231128,143200,397628210,2155,2155,2155,2155,800
|
|
20231128,143100,395904210,2145,2145,2145,2145,0
|
|
20231128,143000,395904210,2145,2145,2145,2145,0
|
|
20231128,142900,395904210,2145,2145,2145,2145,0
|
|
20231128,142800,395904210,2145,2150,2150,2145,5439
|
|
20231128,142700,384216515,2150,2150,2150,2150,500
|
|
20231128,142600,383141515,2150,2150,2150,2150,0
|
|
20231128,142500,383141515,2150,2150,2150,2150,0
|
|
20231128,142400,383141515,2150,2150,2150,2150,0
|
|
20231128,142300,383141515,2150,2150,2150,2150,300
|
|
20231128,142200,382496515,2155,2155,2155,2155,1200
|
|
20231128,142100,379910515,2155,2155,2155,2155,5
|
|
20231128,142000,379899740,2155,2155,2155,2155,1595
|
|
20231128,141900,376462515,2155,2150,2155,2150,376
|
|
20231128,141800,375652505,2140,2140,2140,2140,0
|
|
20231128,141700,375652505,2140,2145,2150,2140,1895
|
|
20231128,141600,371588245,2145,2145,2145,2145,0
|
|
20231128,141500,371588245,2145,2145,2145,2145,31
|
|
20231128,141400,371521750,2145,2145,2145,2145,0
|
|
20231128,141300,371521750,2145,2145,2145,2145,0
|
|
20231128,141200,371521750,2145,2145,2145,2145,0
|
|
20231128,141100,371521750,2145,2145,2145,2145,0
|
|
20231128,141000,371521750,2145,2145,2145,2145,105
|
|
20231128,140900,371296525,2145,2145,2145,2145,60
|
|
20231128,140800,371167825,2145,2145,2145,2145,0
|
|
20231128,140700,371167825,2145,2145,2145,2145,0
|
|
20231128,140600,371167825,2145,2145,2145,2145,83
|
|
20231128,140500,370989790,2145,2145,2145,2145,22
|
|
20231128,140400,370942600,2145,2140,2145,2140,93
|
|
20231128,140300,370743180,2140,2140,2140,2140,442
|
|
20231128,140200,369797300,2140,2140,2140,2140,13
|
|
20231128,140100,369769480,2140,2140,2140,2140,101
|
|
20231128,140000,369553340,2140,2140,2140,2140,0
|
|
20231128,135900,369553340,2140,2145,2145,2115,10237
|
|
20231128,135800,347692910,2150,2150,2150,2150,0
|
|
20231128,135700,347692910,2150,2150,2150,2150,15
|
|
20231128,135600,347660660,2150,2150,2150,2150,12
|
|
20231128,135500,347634860,2150,2145,2150,2145,1040
|
|
20231128,135400,345403620,2145,2145,2145,2145,0
|
|
20231128,135300,345403620,2145,2150,2150,2145,150
|
|
20231128,135200,345081365,2155,2155,2155,2155,758
|
|
20231128,135100,343447875,2155,2155,2155,2155,865
|
|
20231128,135000,341583800,2155,2155,2155,2150,3748
|
|
20231128,134900,333518300,2160,2160,2160,2160,18
|
|
20231128,134800,333479420,2160,2160,2160,2160,25
|
|
20231128,134700,333425420,2160,2160,2160,2160,485
|
|
20231128,134600,332377820,2160,2160,2160,2160,0
|
|
20231128,134500,332377820,2160,2160,2160,2160,800
|
|
20231128,134400,330649820,2165,2160,2165,2160,20
|
|
20231128,134300,330606585,2155,2155,2155,2155,0
|
|
20231128,134200,330606585,2155,2155,2155,2155,0
|
|
20231128,134100,330606585,2155,2155,2155,2155,0
|
|
20231128,134000,330606585,2155,2155,2155,2155,0
|
|
20231128,133900,330606585,2155,2155,2155,2155,281
|
|
20231128,133800,330001030,2155,2155,2160,2155,1719
|
|
20231128,133700,326290585,2155,2155,2155,2155,202
|
|
20231128,133600,325855275,2155,2155,2155,2155,500
|
|
20231128,133500,324777775,2155,2155,2155,2155,1
|
|
20231128,133400,324775620,2155,2155,2155,2155,1102
|
|
20231128,133300,322400810,2155,2155,2155,2155,0
|
|
20231128,133200,322400810,2155,2155,2155,2155,500
|
|
20231128,133100,321323310,2150,2150,2150,2150,467
|
|
20231128,133000,320319260,2150,2155,2155,2150,2500
|
|
20231128,132900,314939270,2155,2155,2155,2155,37
|
|
20231128,132800,314859535,2160,2160,2160,2160,0
|
|
20231128,132700,314859535,2160,2160,2160,2160,1
|
|
20231128,132600,314857375,2160,2160,2160,2160,0
|
|
20231128,132500,314857375,2160,2160,2160,2160,0
|
|
20231128,132400,314857375,2160,2160,2160,2160,74
|
|
20231128,132300,314697535,2160,2160,2160,2160,78
|
|
20231128,132200,314529055,2160,2160,2160,2160,0
|
|
20231128,132100,314529055,2160,2160,2160,2160,0
|
|
20231128,132000,314529055,2160,2155,2160,2155,102
|
|
20231128,131900,314309235,2150,2150,2150,2150,2
|
|
20231128,131800,314304935,2150,2150,2150,2150,0
|
|
20231128,131700,314304935,2150,2150,2150,2150,112
|
|
20231128,131600,314064135,2150,2160,2160,2150,6000
|
|
20231128,131500,301150585,2160,2155,2160,2155,2
|
|
20231128,131400,301146270,2155,2155,2155,2155,500
|
|
20231128,131300,300068770,2155,2155,2155,2155,0
|
|
20231128,131200,300068770,2155,2155,2155,2155,0
|
|
20231128,131100,300068770,2155,2155,2155,2155,0
|
|
20231128,131000,300068770,2155,2155,2155,2155,26
|
|
20231128,130900,300012740,2160,2160,2160,2160,15
|
|
20231128,130800,299980340,2160,2160,2160,2160,0
|
|
20231128,130700,299980340,2160,2160,2160,2160,0
|
|
20231128,130600,299980340,2160,2160,2160,2160,0
|
|
20231128,130500,299980340,2160,2160,2160,2160,0
|
|
20231128,130400,299980340,2160,2160,2160,2160,0
|
|
20231128,130300,299980340,2160,2160,2160,2160,10
|
|
20231128,130200,299958740,2160,2160,2160,2160,0
|
|
20231128,130100,299958740,2160,2160,2160,2160,0
|
|
20231128,130000,299958740,2160,2160,2160,2160,0
|
|
20231128,125900,299958740,2160,2160,2160,2160,548
|
|
20231128,125800,298775060,2150,2150,2150,2150,0
|
|
20231128,125700,298775060,2150,2155,2155,2150,2372
|
|
20231128,125600,293666520,2155,2155,2155,2155,100
|
|
20231128,125500,293451020,2160,2160,2160,2160,500
|
|
20231128,125400,292371020,2160,2160,2160,2160,100
|
|
20231128,125300,292155020,2160,2160,2160,2160,1
|
|
20231128,125200,292152860,2150,2150,2150,2150,0
|
|
20231128,125100,292152860,2150,2155,2155,2150,179
|
|
20231128,125000,291767510,2155,2160,2160,2150,1153
|
|
20231128,124900,289285530,2155,2155,2155,2155,1
|
|
20231128,124800,289283375,2155,2155,2155,2155,1362
|
|
20231128,124700,286348265,2160,2155,2160,2155,9
|
|
20231128,124600,286328840,2160,2160,2160,2160,85
|
|
20231128,124500,286145240,2160,2160,2160,2160,0
|
|
20231128,124400,286145240,2160,2155,2160,2155,443
|
|
20231128,124300,285188855,2155,2155,2155,2155,309
|
|
20231128,124200,284522960,2155,2155,2155,2155,0
|
|
20231128,124100,284522960,2155,2155,2155,2155,0
|
|
20231128,124000,284522960,2155,2155,2155,2155,598
|
|
20231128,123900,283234270,2155,2155,2155,2155,422
|
|
20231128,123800,282324860,2155,2155,2155,2155,28
|
|
20231128,123700,282264520,2155,2155,2155,2155,412
|
|
20231128,123600,281376660,2155,2155,2155,2155,200
|
|
20231128,123500,280945660,2155,2155,2155,2155,1
|
|
20231128,123400,280943505,2155,2155,2165,2155,698
|
|
20231128,123300,279439295,2150,2150,2150,2150,0
|
|
20231128,123200,279439295,2150,2155,2155,2150,3000
|
|
20231128,123100,272988480,2165,2165,2165,2165,14
|
|
20231128,123000,272958170,2165,2155,2165,2155,102
|
|
20231128,122900,272737370,2155,2155,2155,2155,6294
|
|
20231128,122800,259173800,2160,2160,2160,2160,701
|
|
20231128,122700,257659640,2160,2165,2165,2160,19200
|
|
20231128,122600,216186450,2165,2165,2165,2165,44
|
|
20231128,122500,216091190,2165,2165,2165,2165,182
|
|
20231128,122400,215697160,2165,2165,2165,2165,314
|
|
20231128,122300,215017350,2160,2160,2160,2160,2
|
|
20231128,122200,215013030,2165,2165,2165,2165,60
|
|
20231128,122100,214883130,2165,2165,2165,2165,2236
|
|
20231128,122000,210042190,2170,2170,2170,2170,1
|
|
20231128,121900,210040020,2165,2165,2165,2165,0
|
|
20231128,121800,210040020,2165,2165,2165,2165,2
|
|
20231128,121700,210035690,2165,2165,2165,2165,9
|
|
20231128,121600,210016205,2165,2165,2165,2165,0
|
|
20231128,121500,210016205,2165,2165,2165,2165,8
|
|
20231128,121400,209998885,2165,2165,2165,2165,13
|
|
20231128,121300,209970740,2165,2165,2165,2165,406
|
|
20231128,121200,209091750,2165,2165,2165,2165,0
|
|
20231128,121100,209091750,2165,2165,2165,2165,1
|
|
20231128,121000,209089585,2165,2165,2165,2165,285
|
|
20231128,120900,208472560,2165,2165,2165,2165,0
|
|
20231128,120800,208472560,2165,2165,2165,2165,0
|
|
20231128,120700,208472560,2165,2165,2165,2165,0
|
|
20231128,120600,208472560,2165,2165,2165,2165,0
|
|
20231128,120500,208472560,2165,2165,2165,2165,0
|
|
20231128,120400,208472560,2165,2165,2165,2165,10
|
|
20231128,120300,208450910,2165,2160,2165,2160,181
|
|
20231128,120200,208059945,2165,2165,2170,2165,112
|
|
20231128,120100,207817460,2165,2165,2165,2165,4
|
|
20231128,120000,207808800,2165,2165,2165,2165,4338
|
|
20231128,115900,198417030,2165,2165,2165,2165,615
|
|
20231128,115800,197085555,2165,2165,2165,2165,0
|
|
20231128,115700,197085555,2165,2165,2165,2165,35
|
|
20231128,115600,197009780,2180,2180,2180,2180,0
|
|
20231128,115500,197009780,2180,2180,2180,2180,0
|
|
20231128,115400,197009780,2180,2180,2180,2180,22
|
|
20231128,115300,196961820,2175,2175,2175,2175,1
|
|
20231128,115200,196959645,2165,2165,2165,2165,0
|
|
20231128,115100,196959645,2165,2165,2165,2165,0
|
|
20231128,115000,196959645,2165,2165,2165,2165,0
|
|
20231128,114900,196959645,2165,2165,2165,2165,1
|
|
20231128,114800,196957480,2175,2175,2175,2175,0
|
|
20231128,114700,196957480,2175,2175,2175,2175,0
|
|
20231128,114600,196957480,2175,2175,2175,2175,0
|
|
20231128,114500,196957480,2175,2175,2175,2175,0
|
|
20231128,114400,196957480,2175,2175,2175,2175,4
|
|
20231128,114300,196948780,2180,2175,2180,2175,79
|
|
20231128,114200,196776820,2175,2175,2175,2170,2128
|
|
20231128,114100,192148425,2175,2175,2175,2175,3
|
|
20231128,114000,192141900,2170,2170,2170,2170,1
|
|
20231128,113900,192139730,2170,2170,2170,2170,100
|
|
20231128,113800,191922730,2170,2170,2170,2170,0
|
|
20231128,113700,191922730,2170,2170,2170,2170,100
|
|
20231128,113600,191705730,2170,2170,2170,2170,0
|
|
20231128,113500,191705730,2170,2170,2170,2170,0
|
|
20231128,113400,191705730,2170,2170,2170,2170,38
|
|
20231128,113300,191623270,2170,2170,2170,2170,65
|
|
20231128,113200,191482220,2170,2170,2170,2170,0
|
|
20231128,113100,191482220,2170,2170,2170,2170,0
|
|
20231128,113000,191482220,2170,2170,2170,2170,0
|
|
20231128,112900,191482220,2170,2170,2170,2170,0
|
|
20231128,112800,191482220,2170,2175,2175,2170,1426
|
|
20231128,112700,188387335,2180,2180,2180,2180,65
|
|
20231128,112600,188245635,2180,2175,2180,2175,274
|
|
20231128,112500,187648330,2175,2175,2175,2175,0
|
|
20231128,112400,187648330,2175,2180,2180,2175,2
|
|
20231128,112300,187643975,2180,2180,2180,2180,0
|
|
20231128,112200,187643975,2180,2180,2180,2180,1217
|
|
20231128,112100,184990915,2185,2185,2185,2185,0
|
|
20231128,112000,184990915,2185,2185,2185,2185,2
|
|
20231128,111900,184986545,2190,2195,2195,2190,165
|
|
20231128,111800,184624375,2195,2195,2195,2195,1
|
|
20231128,111700,184622180,2195,2195,2195,2195,0
|
|
20231128,111600,184622180,2195,2195,2195,2195,0
|
|
20231128,111500,184622180,2195,2195,2195,2195,0
|
|
20231128,111400,184622180,2195,2195,2195,2195,0
|
|
20231128,111300,184622180,2195,2195,2195,2195,0
|
|
20231128,111200,184622180,2195,2195,2195,2195,0
|
|
20231128,111100,184622180,2195,2195,2195,2195,0
|
|
20231128,111000,184622180,2195,2195,2200,2195,681
|
|
20231128,110900,183126250,2185,2185,2185,2185,0
|
|
20231128,110800,183126250,2185,2185,2185,2185,0
|
|
20231128,110700,183126250,2185,2185,2185,2185,0
|
|
20231128,110600,183126250,2185,2185,2185,2185,1349
|
|
20231128,110500,180178685,2180,2180,2180,2180,0
|
|
20231128,110400,180178685,2180,2180,2180,2180,258
|
|
20231128,110300,179616245,2185,2185,2185,2185,0
|
|
20231128,110200,179616245,2185,2185,2185,2185,0
|
|
20231128,110100,179616245,2185,2185,2185,2185,1
|
|
20231128,110000,179614060,2185,2185,2185,2185,0
|
|
20231128,105900,179614060,2185,2185,2185,2185,0
|
|
20231128,105800,179614060,2185,2185,2185,2185,278
|
|
20231128,105700,179006630,2185,2185,2185,2185,70
|
|
20231128,105600,178853680,2185,2185,2185,2185,0
|
|
20231128,105500,178853680,2185,2185,2185,2185,0
|
|
20231128,105400,178853680,2185,2185,2185,2185,0
|
|
20231128,105300,178853680,2185,2185,2185,2185,0
|
|
20231128,105200,178853680,2185,2185,2185,2185,0
|
|
20231128,105100,178853680,2185,2185,2185,2185,228
|
|
20231128,105000,178355500,2185,2185,2185,2185,231
|
|
20231128,104900,177850765,2185,2185,2185,2185,0
|
|
20231128,104800,177850765,2185,2185,2185,2185,0
|
|
20231128,104700,177850765,2185,2185,2185,2185,210
|
|
20231128,104600,177391915,2175,2175,2175,2175,0
|
|
20231128,104500,177391915,2175,2175,2175,2175,0
|
|
20231128,104400,177391915,2175,2180,2185,2175,2686
|
|
20231128,104300,171543715,2180,2180,2180,2180,0
|
|
20231128,104200,171543715,2180,2185,2185,2180,773
|
|
20231128,104100,169858075,2185,2185,2185,2185,424
|
|
20231128,104000,168931635,2200,2200,2200,2200,1
|
|
20231128,103900,168929435,2190,2200,2200,2190,551
|
|
20231128,103800,167722735,2195,2195,2195,2195,0
|
|
20231128,103700,167722735,2195,2195,2195,2195,10
|
|
20231128,103600,167700785,2195,2195,2195,2195,79
|
|
20231128,103500,167527380,2200,2200,2200,2200,0
|
|
20231128,103400,167527380,2200,2200,2200,2200,0
|
|
20231128,103300,167527380,2200,2200,2200,2200,0
|
|
20231128,103200,167527380,2200,2190,2200,2190,5600
|
|
20231128,103100,155217025,2180,2180,2180,2180,0
|
|
20231128,103000,155217025,2180,2180,2180,2180,0
|
|
20231128,102900,155217025,2180,2180,2180,2180,0
|
|
20231128,102800,155217025,2180,2180,2180,2180,0
|
|
20231128,102700,155217025,2180,2180,2180,2180,0
|
|
20231128,102600,155217025,2180,2180,2180,2180,23
|
|
20231128,102500,155166885,2180,2180,2180,2180,436
|
|
20231128,102400,154216405,2180,2180,2180,2180,646
|
|
20231128,102300,152808125,2190,2180,2190,2180,3050
|
|
20231128,102200,146144935,2180,2175,2180,2175,136
|
|
20231128,102100,145849030,2175,2180,2180,2175,117
|
|
20231128,102000,145594540,2190,2190,2190,2190,0
|
|
20231128,101900,145594540,2190,2190,2190,2190,0
|
|
20231128,101800,145594540,2190,2190,2190,2190,913
|
|
20231128,101700,143595070,2180,2180,2180,2180,334
|
|
20231128,101600,142866950,2175,2190,2190,2165,8154
|
|
20231128,101500,125159500,2195,2195,2195,2195,120
|
|
20231128,101400,124896100,2195,2195,2195,2195,0
|
|
20231128,101300,124896100,2195,2195,2195,2195,0
|
|
20231128,101200,124896100,2195,2195,2195,2195,0
|
|
20231128,101100,124896100,2195,2195,2195,2195,0
|
|
20231128,101000,124896100,2195,2195,2195,2195,0
|
|
20231128,100900,124896100,2195,2195,2195,2195,0
|
|
20231128,100800,124896100,2195,2195,2195,2195,81
|
|
20231128,100700,124718305,2195,2195,2195,2195,69
|
|
20231128,100600,124566850,2195,2195,2195,2195,21
|
|
20231128,100500,124520755,2185,2185,2185,2185,0
|
|
20231128,100400,124520755,2185,2185,2185,2185,100
|
|
20231128,100300,124302255,2185,2185,2185,2185,0
|
|
20231128,100200,124302255,2185,2185,2185,2185,2
|
|
20231128,100100,124297885,2185,2190,2190,2185,350
|
|
20231128,100000,123532985,2200,2200,2200,2200,0
|
|
20231128,095900,123532985,2200,2200,2200,2200,0
|
|
20231128,095800,123532985,2200,2200,2200,2200,1382
|
|
20231128,095700,120492585,2205,2205,2205,2205,721
|
|
20231128,095600,118902780,2210,2210,2210,2210,19
|
|
20231128,095500,118860790,2215,2215,2215,2215,0
|
|
20231128,095400,118860790,2215,2215,2215,2215,387
|
|
20231128,095300,118003585,2215,2210,2215,2210,50
|
|
20231128,095200,117892880,2215,2215,2215,2215,43
|
|
20231128,095100,117797635,2200,2215,2215,2200,378
|
|
20231128,095000,116965410,2210,2210,2215,2210,1065
|
|
20231128,094900,114611660,2200,2200,2200,2200,400
|
|
20231128,094800,113731660,2200,2200,2200,2200,0
|
|
20231128,094700,113731660,2200,2200,2200,2200,0
|
|
20231128,094600,113731660,2200,2200,2200,2200,0
|
|
20231128,094500,113731660,2200,2200,2200,2200,1810
|
|
20231128,094400,109749660,2200,2200,2200,2200,0
|
|
20231128,094300,109749660,2200,2210,2210,2200,840
|
|
20231128,094200,107899455,2210,2205,2210,2205,578
|
|
20231128,094100,106624415,2205,2200,2205,2200,418
|
|
20231128,094000,105703970,2200,2195,2205,2195,4972
|
|
20231128,093900,94764650,2195,2195,2195,2190,61
|
|
20231128,093800,94631030,2195,2195,2195,2195,50
|
|
20231128,093700,94521280,2195,2190,2195,2190,30
|
|
20231128,093600,94455510,2195,2195,2195,2195,50
|
|
20231128,093500,94345760,2195,2195,2195,2195,5
|
|
20231128,093400,94334785,2195,2180,2195,2180,51
|
|
20231128,093300,94223590,2195,2195,2195,2195,1
|
|
20231128,093200,94221395,2195,2185,2195,2185,2306
|
|
20231128,093100,89182775,2185,2180,2185,2170,573
|
|
20231128,093000,87938350,2180,2180,2180,2180,300
|
|
20231128,092900,87284350,2180,2180,2180,2180,0
|
|
20231128,092800,87284350,2180,2180,2180,2180,60
|
|
20231128,092700,87153550,2180,2185,2185,2175,1430
|
|
20231128,092600,84037260,2185,2185,2185,2185,41
|
|
20231128,092500,83947675,2185,2180,2185,2180,163
|
|
20231128,092400,83591925,2185,2190,2190,2180,173
|
|
20231128,092300,83214370,2200,2200,2200,2200,16
|
|
20231128,092200,83179170,2195,2195,2195,2195,0
|
|
20231128,092100,83179170,2195,2220,2220,2185,3154
|
|
20231128,092000,76263190,2205,2195,2205,2195,532
|
|
20231128,091900,75093375,2200,2200,2200,2200,41
|
|
20231128,091800,75003175,2200,2200,2200,2200,235
|
|
20231128,091700,74486175,2200,2225,2225,2200,537
|
|
20231128,091600,73303205,2225,2225,2225,2225,0
|
|
20231128,091500,73303205,2225,2215,2230,2195,3544
|
|
20231128,091400,65424190,2215,2215,2215,2215,1
|
|
20231128,091300,65421975,2220,2205,2220,2200,680
|
|
20231128,091200,63922880,2225,2225,2225,2225,0
|
|
20231128,091100,63922880,2225,2200,2225,2195,4342
|
|
20231128,091000,54372035,2200,2195,2200,2195,963
|
|
20231128,090900,52258245,2195,2200,2200,2195,774
|
|
20231128,090800,50559205,2205,2195,2205,2195,908
|
|
20231128,090700,48563635,2205,2190,2205,2185,1901
|
|
20231128,090600,44404570,2215,2205,2225,2205,680
|
|
20231128,090500,42901760,2225,2265,2265,2200,2158
|
|
20231128,090400,38147170,2280,2190,2285,2160,7759
|
|
20231128,090300,20921595,2190,2190,2190,2160,73
|
|
20231128,090200,20762025,2160,2170,2190,2150,5821
|
|
20231128,090100,8167765,2190,2190,2190,2190,141
|
|
20231128,090000,7858975,2190,2165,2190,2165,3630
|