659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195600,1257438460,2090,2090,2090,2090,11679
|
|
20231128,195500,1257438460,2090,2090,2090,2090,0
|
|
20231128,195400,1257438460,2090,2090,2090,2090,0
|
|
20231128,195300,1257438460,2090,2090,2090,2090,0
|
|
20231128,195200,1257438460,2090,2090,2090,2090,0
|
|
20231128,195100,1257438460,2090,2090,2090,2090,0
|
|
20231128,195000,1257438460,2090,2090,2090,2090,0
|
|
20231128,194900,1257438460,2090,2090,2090,2090,0
|
|
20231128,194800,1257438460,2090,2090,2090,2090,0
|
|
20231128,194700,1257438460,2090,2090,2090,2090,0
|
|
20231128,194600,1257438460,2090,2090,2090,2090,0
|
|
20231128,194500,1257438460,2090,2090,2090,2090,0
|
|
20231128,194400,1257438460,2090,2090,2090,2090,0
|
|
20231128,194300,1257438460,2090,2090,2090,2090,0
|
|
20231128,194200,1257438460,2090,2090,2090,2090,0
|
|
20231128,194100,1257438460,2090,2090,2090,2090,0
|
|
20231128,194000,1257438460,2090,2090,2090,2090,0
|
|
20231128,193900,1257438460,2090,2090,2090,2090,0
|
|
20231128,193800,1257438460,2090,2090,2090,2090,0
|
|
20231128,193700,1257438460,2090,2090,2090,2090,0
|
|
20231128,193600,1257438460,2090,2090,2090,2090,0
|
|
20231128,193500,1257438460,2090,2090,2090,2090,0
|
|
20231128,193400,1257438460,2090,2090,2090,2090,0
|
|
20231128,193300,1257438460,2090,2090,2090,2090,0
|
|
20231128,193200,1257438460,2090,2090,2090,2090,0
|
|
20231128,193100,1257438460,2090,2090,2090,2090,0
|
|
20231128,193000,1257438460,2090,2090,2090,2090,0
|
|
20231128,192900,1257438460,2090,2090,2090,2090,0
|
|
20231128,192800,1257438460,2090,2090,2090,2090,0
|
|
20231128,192700,1257438460,2090,2090,2090,2090,0
|
|
20231128,192600,1257438460,2090,2090,2090,2090,11679
|
|
20231128,192500,1257438460,2090,2090,2090,2090,0
|
|
20231128,192400,1257438460,2090,2090,2090,2090,0
|
|
20231128,192300,1257438460,2090,2090,2090,2090,0
|
|
20231128,192200,1257438460,2090,2090,2090,2090,0
|
|
20231128,192100,1257438460,2090,2090,2090,2090,0
|
|
20231128,192000,1257438460,2090,2090,2090,2090,0
|
|
20231128,191900,1257438460,2090,2090,2090,2090,0
|
|
20231128,191800,1257438460,2090,2090,2090,2090,0
|
|
20231128,191700,1257438460,2090,2090,2090,2090,0
|
|
20231128,191600,1257438460,2090,2090,2090,2090,0
|
|
20231128,191500,1257438460,2090,2090,2090,2090,0
|
|
20231128,191400,1257438460,2090,2090,2090,2090,0
|
|
20231128,191300,1257438460,2090,2090,2090,2090,0
|
|
20231128,191200,1257438460,2090,2090,2090,2090,0
|
|
20231128,191100,1257438460,2090,2090,2090,2090,0
|
|
20231128,191000,1257438460,2090,2090,2090,2090,0
|
|
20231128,190900,1257438460,2090,2090,2090,2090,0
|
|
20231128,190800,1257438460,2090,2090,2090,2090,0
|
|
20231128,190700,1257438460,2090,2090,2090,2090,0
|
|
20231128,190600,1257438460,2090,2090,2090,2090,0
|
|
20231128,190500,1257438460,2090,2090,2090,2090,0
|
|
20231128,190400,1257438460,2090,2090,2090,2090,0
|
|
20231128,190300,1257438460,2090,2090,2090,2090,0
|
|
20231128,190200,1257438460,2090,2090,2090,2090,0
|
|
20231128,190100,1257438460,2090,2090,2090,2090,0
|
|
20231128,190000,1257438460,2090,2090,2090,2090,0
|
|
20231128,185900,1257438460,2090,2090,2090,2090,0
|
|
20231128,185800,1257438460,2090,2090,2090,2090,0
|
|
20231128,185700,1257438460,2090,2090,2090,2090,0
|
|
20231128,185600,1257438460,2090,2090,2090,2090,11679
|
|
20231128,185500,1257438460,2090,2090,2090,2090,0
|
|
20231128,185400,1257438460,2090,2090,2090,2090,0
|
|
20231128,185300,1257438460,2090,2090,2090,2090,0
|
|
20231128,185200,1257438460,2090,2090,2090,2090,0
|
|
20231128,185100,1257438460,2090,2090,2090,2090,0
|
|
20231128,185000,1257438460,2090,2090,2090,2090,0
|
|
20231128,184900,1257438460,2090,2090,2090,2090,0
|
|
20231128,184800,1257438460,2090,2090,2090,2090,0
|
|
20231128,184700,1257438460,2090,2090,2090,2090,0
|
|
20231128,184600,1257438460,2090,2090,2090,2090,0
|
|
20231128,184500,1257438460,2090,2090,2090,2090,0
|
|
20231128,184400,1257438460,2090,2090,2090,2090,0
|
|
20231128,184300,1257438460,2090,2090,2090,2090,0
|
|
20231128,184200,1257438460,2090,2090,2090,2090,0
|
|
20231128,184100,1257438460,2090,2090,2090,2090,0
|
|
20231128,184000,1257438460,2090,2090,2090,2090,0
|
|
20231128,183900,1257438460,2090,2090,2090,2090,0
|
|
20231128,183800,1257438460,2090,2090,2090,2090,0
|
|
20231128,183700,1257438460,2090,2090,2090,2090,0
|
|
20231128,183600,1257438460,2090,2090,2090,2090,0
|
|
20231128,183500,1257438460,2090,2090,2090,2090,0
|
|
20231128,183400,1257438460,2090,2090,2090,2090,0
|
|
20231128,183300,1257438460,2090,2090,2090,2090,0
|
|
20231128,183200,1257438460,2090,2090,2090,2090,0
|
|
20231128,183100,1257438460,2090,2090,2090,2090,0
|
|
20231128,183000,1257438460,2090,2090,2090,2090,0
|
|
20231128,182900,1257438460,2090,2090,2090,2090,0
|
|
20231128,182800,1257438460,2090,2090,2090,2090,0
|
|
20231128,182700,1257438460,2090,2090,2090,2090,0
|
|
20231128,182600,1257438460,2090,2090,2090,2090,11679
|
|
20231128,182500,1257438460,2090,2090,2090,2090,0
|
|
20231128,182400,1257438460,2090,2090,2090,2090,0
|
|
20231128,182300,1257438460,2090,2090,2090,2090,0
|
|
20231128,182200,1257438460,2090,2090,2090,2090,0
|
|
20231128,182100,1257438460,2090,2090,2090,2090,0
|
|
20231128,182000,1257438460,2090,2090,2090,2090,0
|
|
20231128,181900,1257438460,2090,2090,2090,2090,0
|
|
20231128,181800,1257438460,2090,2090,2090,2090,0
|
|
20231128,181700,1257438460,2090,2090,2090,2090,0
|
|
20231128,181600,1257438460,2090,2090,2090,2090,0
|
|
20231128,181500,1257438460,2090,2090,2090,2090,0
|
|
20231128,181400,1257438460,2090,2090,2090,2090,0
|
|
20231128,181300,1257438460,2090,2090,2090,2090,0
|
|
20231128,181200,1257438460,2090,2090,2090,2090,0
|
|
20231128,181100,1257438460,2090,2090,2090,2090,0
|
|
20231128,181000,1257438460,2090,2090,2090,2090,0
|
|
20231128,180900,1257438460,2090,2090,2090,2090,0
|
|
20231128,180800,1257438460,2090,2090,2090,2090,0
|
|
20231128,180700,1257438460,2090,2090,2090,2090,0
|
|
20231128,180600,1257438460,2090,2090,2090,2090,0
|
|
20231128,180500,1257438460,2090,2090,2090,2090,0
|
|
20231128,180400,1257438460,2090,2090,2090,2090,0
|
|
20231128,180300,1257438460,2090,2090,2090,2090,0
|
|
20231128,180200,1257438460,2090,2090,2090,2090,0
|
|
20231128,180100,1257438460,2090,2090,2090,2090,0
|
|
20231128,180000,1257438460,2090,2090,2090,2090,0
|
|
20231128,175900,1257438460,2090,2090,2090,2090,0
|
|
20231128,175800,1257438460,2090,2090,2090,2090,0
|
|
20231128,175700,1257438460,2090,2090,2090,2090,0
|
|
20231128,175600,1257438460,2090,2090,2090,2090,11679
|
|
20231128,175500,1257438460,2090,2090,2090,2090,0
|
|
20231128,175400,1257438460,2090,2090,2090,2090,0
|
|
20231128,175300,1257438460,2090,2090,2090,2090,0
|
|
20231128,175200,1257438460,2090,2090,2090,2090,0
|
|
20231128,175100,1257438460,2090,2090,2090,2090,0
|
|
20231128,175000,1257438460,2090,2090,2090,2090,0
|
|
20231128,174900,1257438460,2090,2090,2090,2090,0
|
|
20231128,174800,1257438460,2090,2090,2090,2090,0
|
|
20231128,174700,1257438460,2090,2090,2090,2090,0
|
|
20231128,174600,1257438460,2090,2090,2090,2090,0
|
|
20231128,174500,1257438460,2090,2090,2090,2090,0
|
|
20231128,174400,1257438460,2090,2090,2090,2090,0
|
|
20231128,174300,1257438460,2090,2090,2090,2090,0
|
|
20231128,174200,1257438460,2090,2090,2090,2090,0
|
|
20231128,174100,1257438460,2090,2090,2090,2090,0
|
|
20231128,174000,1257438460,2090,2090,2090,2090,0
|
|
20231128,173900,1257438460,2090,2090,2090,2090,0
|
|
20231128,173800,1257438460,2090,2090,2090,2090,0
|
|
20231128,173700,1257438460,2090,2090,2090,2090,0
|
|
20231128,173600,1257438460,2090,2090,2090,2090,0
|
|
20231128,173500,1257438460,2090,2090,2090,2090,0
|
|
20231128,173400,1257438460,2090,2090,2090,2090,0
|
|
20231128,173300,1257438460,2090,2090,2090,2090,0
|
|
20231128,173200,1257438460,2090,2090,2090,2090,0
|
|
20231128,173100,1257438460,2090,2090,2090,2090,0
|
|
20231128,173000,1257438460,2090,2090,2090,2090,0
|
|
20231128,172900,1257438460,2090,2090,2090,2090,0
|
|
20231128,172800,1257438460,2090,2090,2090,2090,0
|
|
20231128,172700,1257438460,2090,2090,2090,2090,0
|
|
20231128,172600,1257438460,2090,2090,2090,2090,11679
|
|
20231128,172500,1257438460,2090,2090,2090,2090,0
|
|
20231128,172400,1257438460,2090,2090,2090,2090,0
|
|
20231128,172300,1257438460,2090,2090,2090,2090,0
|
|
20231128,172200,1257438460,2090,2090,2090,2090,0
|
|
20231128,172100,1257438460,2090,2090,2090,2090,0
|
|
20231128,172000,1257438460,2090,2090,2090,2090,0
|
|
20231128,171900,1257438460,2090,2090,2090,2090,0
|
|
20231128,171800,1257438460,2090,2090,2090,2090,0
|
|
20231128,171700,1257438460,2090,2090,2090,2090,0
|
|
20231128,171600,1257438460,2090,2090,2090,2090,0
|
|
20231128,171500,1257438460,2090,2090,2090,2090,0
|
|
20231128,171400,1257438460,2090,2090,2090,2090,0
|
|
20231128,171300,1257438460,2090,2090,2090,2090,0
|
|
20231128,171200,1257438460,2090,2090,2090,2090,0
|
|
20231128,171100,1257438460,2090,2090,2090,2090,0
|
|
20231128,171000,1257438460,2090,2090,2090,2090,0
|
|
20231128,170900,1257438460,2090,2090,2090,2090,0
|
|
20231128,170800,1257438460,2090,2090,2090,2090,0
|
|
20231128,170700,1257438460,2090,2090,2090,2090,0
|
|
20231128,170600,1257438460,2090,2090,2090,2090,0
|
|
20231128,170500,1257438460,2090,2090,2090,2090,0
|
|
20231128,170400,1257438460,2090,2090,2090,2090,0
|
|
20231128,170300,1257438460,2090,2090,2090,2090,0
|
|
20231128,170200,1257438460,2090,2090,2090,2090,0
|
|
20231128,170100,1257438460,2090,2090,2090,2090,0
|
|
20231128,170000,1257438460,2090,2090,2090,2090,0
|
|
20231128,165900,1257438460,2090,2090,2090,2090,0
|
|
20231128,165800,1257438460,2090,2090,2090,2090,0
|
|
20231128,165700,1257438460,2090,2090,2090,2090,0
|
|
20231128,165600,1257438460,2090,2090,2090,2090,11679
|
|
20231128,165500,1257438460,2090,2090,2090,2090,0
|
|
20231128,165400,1257438460,2090,2090,2090,2090,0
|
|
20231128,165300,1257438460,2090,2090,2090,2090,0
|
|
20231128,165200,1257438460,2090,2090,2090,2090,0
|
|
20231128,165100,1257438460,2090,2090,2090,2090,0
|
|
20231128,165000,1257438460,2090,2090,2090,2090,0
|
|
20231128,164900,1257438460,2090,2090,2090,2090,0
|
|
20231128,164800,1257438460,2090,2090,2090,2090,0
|
|
20231128,164700,1257438460,2090,2090,2090,2090,0
|
|
20231128,164600,1257438460,2090,2090,2090,2090,0
|
|
20231128,164500,1257438460,2090,2090,2090,2090,0
|
|
20231128,164400,1257438460,2090,2090,2090,2090,0
|
|
20231128,164300,1257438460,2090,2090,2090,2090,0
|
|
20231128,164200,1257438460,2090,2090,2090,2090,0
|
|
20231128,164100,1257438460,2090,2090,2090,2090,0
|
|
20231128,164000,1257438460,2090,2090,2090,2090,0
|
|
20231128,163900,1257438460,2090,2090,2090,2090,0
|
|
20231128,163800,1257438460,2090,2090,2090,2090,0
|
|
20231128,163700,1257438460,2090,2090,2090,2090,0
|
|
20231128,163600,1257438460,2090,2090,2090,2090,0
|
|
20231128,163500,1257438460,2090,2090,2090,2090,0
|
|
20231128,163400,1257438460,2090,2090,2090,2090,0
|
|
20231128,163300,1257438460,2090,2090,2090,2090,0
|
|
20231128,163200,1257438460,2090,2090,2090,2090,0
|
|
20231128,163100,1257438460,2090,2090,2090,2090,0
|
|
20231128,163000,1257438460,2090,2090,2090,2090,0
|
|
20231128,162900,1257438460,2090,2090,2090,2090,0
|
|
20231128,162800,1257438460,2090,2090,2090,2090,0
|
|
20231128,162700,1257438460,2090,2090,2090,2090,0
|
|
20231128,162600,1257438460,2090,2090,2090,2090,11679
|
|
20231128,162500,1257438460,2090,2090,2090,2090,0
|
|
20231128,162400,1257438460,2090,2090,2090,2090,0
|
|
20231128,162300,1257438460,2090,2090,2090,2090,0
|
|
20231128,162200,1257438460,2090,2090,2090,2090,0
|
|
20231128,162100,1257438460,2090,2090,2090,2090,0
|
|
20231128,162000,1257438460,2090,2090,2090,2090,0
|
|
20231128,161900,1257438460,2090,2090,2090,2090,0
|
|
20231128,161800,1257438460,2090,2090,2090,2090,0
|
|
20231128,161700,1257438460,2090,2090,2090,2090,0
|
|
20231128,161600,1257438460,2090,2090,2090,2090,0
|
|
20231128,161500,1257438460,2090,2090,2090,2090,0
|
|
20231128,161400,1257438460,2090,2090,2090,2090,0
|
|
20231128,161300,1257438460,2090,2090,2090,2090,0
|
|
20231128,161200,1257438460,2090,2090,2090,2090,0
|
|
20231128,161100,1257438460,2090,2090,2090,2090,0
|
|
20231128,161000,1257438460,2090,2090,2090,2090,0
|
|
20231128,160900,1257438460,2090,2090,2090,2090,0
|
|
20231128,160800,1257438460,2090,2090,2090,2090,0
|
|
20231128,160700,1257438460,2090,2090,2090,2090,0
|
|
20231128,160600,1257438460,2090,2090,2090,2090,0
|
|
20231128,160500,1257438460,2090,2090,2090,2090,0
|
|
20231128,160400,1257438460,2090,2090,2090,2090,0
|
|
20231128,160300,1257438460,2090,2090,2090,2090,0
|
|
20231128,160200,1257438460,2090,2090,2090,2090,0
|
|
20231128,160100,1257438460,2090,2090,2090,2090,0
|
|
20231128,160000,1257438460,2090,2090,2090,2090,0
|
|
20231128,155900,1257438460,2090,2090,2090,2090,0
|
|
20231128,155800,1257438460,2090,2090,2090,2090,0
|
|
20231128,155700,1257438460,2090,2090,2090,2090,0
|
|
20231128,155600,1257438460,2090,2090,2090,2090,11679
|
|
20231128,155500,1257438460,2090,2090,2090,2090,0
|
|
20231128,155400,1257438460,2090,2090,2090,2090,0
|
|
20231128,155300,1257438460,2090,2090,2090,2090,0
|
|
20231128,155200,1257438460,2090,2090,2090,2090,0
|
|
20231128,155100,1257438460,2090,2090,2090,2090,0
|
|
20231128,155000,1257438460,2090,2090,2090,2090,0
|
|
20231128,154900,1257438460,2090,2090,2090,2090,0
|
|
20231128,154800,1257438460,2090,2090,2090,2090,0
|
|
20231128,154700,1257438460,2090,2090,2090,2090,0
|
|
20231128,154600,1257438460,2090,2090,2090,2090,0
|
|
20231128,154500,1257438460,2090,2090,2090,2090,0
|
|
20231128,154400,1257438460,2090,2090,2090,2090,0
|
|
20231128,154300,1257438460,2090,2090,2090,2090,0
|
|
20231128,154200,1257438460,2090,2090,2090,2090,0
|
|
20231128,154100,1257438460,2090,2090,2090,2090,0
|
|
20231128,154000,1257438460,2090,2090,2090,2090,0
|
|
20231128,153900,1257438460,2090,2090,2090,2090,0
|
|
20231128,153800,1257438460,2090,2090,2090,2090,0
|
|
20231128,153700,1257438460,2090,2090,2090,2090,0
|
|
20231128,153600,1257438460,2090,2090,2090,2090,0
|
|
20231128,153500,1257438460,2090,2090,2090,2090,0
|
|
20231128,153400,1257438460,2090,2090,2090,2090,0
|
|
20231128,153300,1257438460,2090,2090,2090,2090,0
|
|
20231128,153200,1257438460,2090,2090,2090,2090,0
|
|
20231128,153100,1257438460,2090,2090,2090,2090,0
|
|
20231128,153000,1257438460,2090,2090,2090,2090,11679
|
|
20231128,152900,1233029350,2120,2120,2120,2120,0
|
|
20231128,152800,1233029350,2120,2120,2120,2120,0
|
|
20231128,152700,1233029350,2120,2120,2120,2120,0
|
|
20231128,152600,1233029350,2120,2120,2120,2120,0
|
|
20231128,152500,1233029350,2120,2120,2120,2120,0
|
|
20231128,152400,1233029350,2120,2120,2120,2120,0
|
|
20231128,152300,1233029350,2120,2120,2120,2120,0
|
|
20231128,152200,1233029350,2120,2120,2120,2120,0
|
|
20231128,152100,1233029350,2120,2120,2120,2120,0
|
|
20231128,152000,1233029350,2120,2120,2120,2120,0
|
|
20231128,151900,1233029350,2120,2080,2120,2080,30349
|
|
20231128,151800,1169005755,2085,2085,2085,2085,2302
|
|
20231128,151700,1164206085,2080,2080,2080,2080,250
|
|
20231128,151600,1163686085,2080,2080,2080,2080,4100
|
|
20231128,151500,1155158085,2080,2080,2080,2080,0
|
|
20231128,151400,1155158085,2080,2080,2085,2080,704
|
|
20231128,151300,1153691370,2085,2085,2085,2085,2975
|
|
20231128,151200,1147488495,2085,2085,2085,2085,751
|
|
20231128,151100,1145922660,2085,2085,2085,2085,100
|
|
20231128,151000,1145714160,2085,2085,2085,2085,2159
|
|
20231128,150900,1141212645,2085,2085,2085,2085,5654
|
|
20231128,150800,1129424055,2085,2085,2085,2085,500
|
|
20231128,150700,1128381555,2090,2085,2090,2070,2508
|
|
20231128,150600,1123173280,2085,2080,2085,2080,8642
|
|
20231128,150500,1105160325,2080,2080,2080,2080,0
|
|
20231128,150400,1105160325,2080,2080,2080,2070,4590
|
|
20231128,150300,1095633125,2070,2085,2085,2065,1345
|
|
20231128,150200,1092843670,2085,2085,2085,2085,10
|
|
20231128,150100,1092822820,2060,2080,2080,2060,31358
|
|
20231128,150000,1028064510,2085,2085,2085,2085,469
|
|
20231128,145900,1027086645,2080,2075,2080,2075,5602
|
|
20231128,145800,1015461385,2080,2080,2080,2080,750
|
|
20231128,145700,1013901385,2085,2085,2085,2085,0
|
|
20231128,145600,1013901385,2085,2085,2085,2085,0
|
|
20231128,145500,1013901385,2085,2080,2085,2080,66
|
|
20231128,145400,1013763800,2080,2080,2080,2080,100
|
|
20231128,145300,1013555800,2075,2075,2075,2075,0
|
|
20231128,145200,1013555800,2075,2075,2075,2075,1
|
|
20231128,145100,1013553725,2075,2075,2075,2075,0
|
|
20231128,145000,1013553725,2075,2080,2080,2075,881
|
|
20231128,144900,1011724125,2085,2085,2085,2085,240
|
|
20231128,144800,1011223725,2075,2080,2080,2075,100
|
|
20231128,144700,1011016200,2080,2090,2090,2080,1600
|
|
20231128,144600,1007687200,2090,2090,2090,2080,728
|
|
20231128,144500,1006172810,2090,2090,2090,2090,50
|
|
20231128,144400,1006068310,2090,2090,2090,2090,30
|
|
20231128,144300,1006005610,2080,2080,2080,2080,0
|
|
20231128,144200,1006005610,2080,2085,2085,2080,6000
|
|
20231128,144100,993524825,2085,2085,2085,2085,3100
|
|
20231128,144000,987061325,2090,2090,2090,2090,10
|
|
20231128,143900,987040425,2090,2090,2090,2090,0
|
|
20231128,143800,987040425,2090,2090,2090,2090,20
|
|
20231128,143700,986998625,2090,2090,2090,2090,0
|
|
20231128,143600,986998625,2090,2090,2090,2090,0
|
|
20231128,143500,986998625,2090,2090,2090,2090,0
|
|
20231128,143400,986998625,2090,2090,2090,2090,0
|
|
20231128,143300,986998625,2090,2090,2090,2090,0
|
|
20231128,143200,986998625,2090,2095,2095,2090,1407
|
|
20231128,143100,984057990,2090,2090,2090,2085,1091
|
|
20231128,143000,981778700,2090,2095,2095,2090,5849
|
|
20231128,142900,969538550,2095,2095,2095,2095,626
|
|
20231128,142800,968227080,2095,2095,2095,2095,30
|
|
20231128,142700,968164230,2095,2095,2095,2095,0
|
|
20231128,142600,968164230,2095,2100,2100,2095,107
|
|
20231128,142500,967939565,2095,2095,2095,2095,47
|
|
20231128,142400,967841100,2095,2095,2095,2095,0
|
|
20231128,142300,967841100,2095,2095,2095,2095,0
|
|
20231128,142200,967841100,2095,2095,2095,2095,244
|
|
20231128,142100,967329920,2095,2095,2095,2095,154
|
|
20231128,142000,967007290,2095,2095,2095,2095,2000
|
|
20231128,141900,962817290,2095,2095,2095,2095,1
|
|
20231128,141800,962815195,2100,2100,2100,2100,0
|
|
20231128,141700,962815195,2100,2100,2100,2100,291
|
|
20231128,141600,962204095,2100,2100,2100,2100,1100
|
|
20231128,141500,959894095,2100,2100,2100,2100,474
|
|
20231128,141400,958898695,2100,2100,2100,2100,0
|
|
20231128,141300,958898695,2100,2100,2100,2100,872
|
|
20231128,141200,957067495,2100,2100,2100,2100,1
|
|
20231128,141100,957065395,2100,2100,2100,2100,0
|
|
20231128,141000,957065395,2100,2100,2100,2100,509
|
|
20231128,140900,955996495,2100,2100,2100,2100,299
|
|
20231128,140800,955368595,2100,2095,2100,2095,14701
|
|
20231128,140700,924518380,2095,2095,2095,2095,242
|
|
20231128,140600,924011390,2095,2095,2095,2095,0
|
|
20231128,140500,924011390,2095,2095,2095,2095,600
|
|
20231128,140400,922754390,2090,2095,2095,2090,343
|
|
20231128,140300,922036520,2095,2095,2095,2095,0
|
|
20231128,140200,922036520,2095,2095,2095,2095,439
|
|
20231128,140100,921116815,2095,2095,2095,2095,911
|
|
20231128,140000,919208270,2095,2095,2095,2095,1000
|
|
20231128,135900,917113270,2095,2095,2095,2095,0
|
|
20231128,135800,917113270,2095,2095,2095,2095,0
|
|
20231128,135700,917113270,2095,2095,2095,2095,3900
|
|
20231128,135600,908942770,2095,2100,2100,2095,5555
|
|
20231128,135500,897288770,2100,2110,2110,2100,2459
|
|
20231128,135400,892124300,2110,2110,2110,2110,6838
|
|
20231128,135300,877696120,2110,2105,2110,2105,8000
|
|
20231128,135200,860832795,2105,2105,2105,2105,0
|
|
20231128,135100,860832795,2105,2105,2105,2105,24
|
|
20231128,135000,860782275,2105,2105,2105,2105,104
|
|
20231128,134900,860563355,2105,2105,2105,2105,0
|
|
20231128,134800,860563355,2105,2105,2105,2105,992
|
|
20231128,134700,858475195,2105,2100,2105,2100,250
|
|
20231128,134600,857949870,2100,2100,2100,2100,3000
|
|
20231128,134500,851649870,2095,2095,2095,2095,1281
|
|
20231128,134400,848966175,2100,2100,2100,2100,191
|
|
20231128,134300,848565075,2100,2100,2100,2100,0
|
|
20231128,134200,848565075,2100,2095,2100,2095,120
|
|
20231128,134100,848313670,2095,2095,2095,2095,0
|
|
20231128,134000,848313670,2095,2095,2095,2095,0
|
|
20231128,133900,848313670,2095,2095,2095,2095,0
|
|
20231128,133800,848313670,2095,2095,2095,2095,300
|
|
20231128,133700,847685170,2100,2100,2100,2100,0
|
|
20231128,133600,847685170,2100,2095,2100,2090,5010
|
|
20231128,133500,837214120,2100,2100,2100,2100,10
|
|
20231128,133400,837193120,2085,2085,2085,2085,250
|
|
20231128,133300,836671870,2100,2100,2100,2100,2368
|
|
20231128,133200,831699070,2100,2090,2100,2090,21303
|
|
20231128,133100,786984105,2090,2090,2090,2090,1500
|
|
20231128,133000,783849105,2090,2090,2090,2090,500
|
|
20231128,132900,782804105,2090,2090,2090,2090,150
|
|
20231128,132800,782490605,2090,2085,2090,2085,2844
|
|
20231128,132700,776548365,2090,2090,2090,2090,0
|
|
20231128,132600,776548365,2090,2090,2090,2090,100
|
|
20231128,132500,776339365,2090,2090,2090,2090,0
|
|
20231128,132400,776339365,2090,2090,2090,2090,100
|
|
20231128,132300,776130365,2090,2090,2090,2090,3442
|
|
20231128,132200,768936585,2085,2085,2085,2085,0
|
|
20231128,132100,768936585,2085,2090,2090,2085,11
|
|
20231128,132000,768913605,2085,2085,2085,2085,1155
|
|
20231128,131900,766505430,2085,2085,2085,2085,10
|
|
20231128,131800,766484580,2085,2085,2085,2085,3133
|
|
20231128,131700,759952275,2085,2085,2085,2085,1000
|
|
20231128,131600,757867275,2085,2085,2085,2085,85
|
|
20231128,131500,757690050,2080,2080,2080,2080,0
|
|
20231128,131400,757690050,2080,2080,2080,2080,0
|
|
20231128,131300,757690050,2080,2080,2080,2080,0
|
|
20231128,131200,757690050,2080,2080,2080,2080,58
|
|
20231128,131100,757569410,2080,2080,2080,2080,0
|
|
20231128,131000,757569410,2080,2080,2080,2080,1455
|
|
20231128,130900,754543010,2080,2080,2080,2080,150
|
|
20231128,130800,754231010,2080,2080,2080,2080,0
|
|
20231128,130700,754231010,2080,2080,2080,2080,101
|
|
20231128,130600,754020930,2080,2080,2080,2080,200
|
|
20231128,130500,753604930,2080,2080,2080,2080,201
|
|
20231128,130400,753186850,2080,2080,2080,2080,100
|
|
20231128,130300,752978850,2085,2080,2085,2080,11
|
|
20231128,130200,752955965,2080,2075,2080,2075,66
|
|
20231128,130100,752818965,2080,2080,2080,2080,3000
|
|
20231128,130000,746578965,2080,2080,2080,2080,0
|
|
20231128,125900,746578965,2080,2080,2080,2075,392
|
|
20231128,125800,745763855,2080,2080,2080,2080,999
|
|
20231128,125700,743685935,2075,2080,2080,2075,4712
|
|
20231128,125600,733887975,2080,2080,2080,2080,0
|
|
20231128,125500,733887975,2080,2080,2080,2080,0
|
|
20231128,125400,733887975,2080,2080,2080,2080,0
|
|
20231128,125300,733887975,2080,2080,2080,2080,110
|
|
20231128,125200,733659175,2075,2075,2075,2075,0
|
|
20231128,125100,733659175,2075,2075,2075,2075,0
|
|
20231128,125000,733659175,2075,2080,2080,2075,517
|
|
20231128,124900,732583900,2075,2075,2075,2075,48
|
|
20231128,124800,732484300,2080,2080,2080,2080,90
|
|
20231128,124700,732297100,2080,2080,2080,2080,0
|
|
20231128,124600,732297100,2080,2080,2080,2080,0
|
|
20231128,124500,732297100,2080,2080,2080,2080,1
|
|
20231128,124400,732295020,2075,2075,2075,2075,218
|
|
20231128,124300,731842670,2075,2075,2075,2075,2500
|
|
20231128,124200,726655170,2075,2075,2075,2075,401
|
|
20231128,124100,725823095,2075,2075,2075,2075,0
|
|
20231128,124000,725823095,2075,2075,2075,2075,0
|
|
20231128,123900,725823095,2075,2075,2075,2075,11000
|
|
20231128,123800,702998095,2070,2070,2070,2070,405
|
|
20231128,123700,702159745,2070,2070,2070,2070,546
|
|
20231128,123600,701029525,2070,2070,2070,2070,629
|
|
20231128,123500,699727495,2070,2070,2070,2070,1672
|
|
20231128,123400,696266455,2075,2075,2075,2075,0
|
|
20231128,123300,696266455,2075,2075,2075,2075,676
|
|
20231128,123200,694863755,2075,2075,2075,2075,0
|
|
20231128,123100,694863755,2075,2075,2075,2075,50
|
|
20231128,123000,694760005,2075,2075,2075,2075,0
|
|
20231128,122900,694760005,2075,2075,2075,2075,0
|
|
20231128,122800,694760005,2075,2075,2075,2075,163
|
|
20231128,122700,694421780,2070,2070,2070,2070,171
|
|
20231128,122600,694067810,2070,2070,2070,2070,0
|
|
20231128,122500,694067810,2070,2070,2070,2070,8
|
|
20231128,122400,694051250,2070,2075,2075,2070,3094
|
|
20231128,122300,687645205,2075,2070,2075,2070,1100
|
|
20231128,122200,685367705,2070,2070,2070,2070,1000
|
|
20231128,122100,683297705,2070,2070,2070,2070,976
|
|
20231128,122000,681277385,2075,2075,2075,2075,240
|
|
20231128,121900,680779385,2075,2075,2075,2075,5
|
|
20231128,121800,680769010,2075,2075,2075,2075,3
|
|
20231128,121700,680762785,2075,2075,2075,2075,0
|
|
20231128,121600,680762785,2075,2075,2075,2075,0
|
|
20231128,121500,680762785,2075,2075,2075,2075,0
|
|
20231128,121400,680762785,2075,2075,2075,2075,0
|
|
20231128,121300,680762785,2075,2075,2075,2075,0
|
|
20231128,121200,680762785,2075,2075,2075,2075,0
|
|
20231128,121100,680762785,2075,2075,2075,2075,0
|
|
20231128,121000,680762785,2075,2075,2075,2075,3
|
|
20231128,120900,680756560,2070,2070,2070,2070,19
|
|
20231128,120800,680717230,2070,2070,2070,2070,1144
|
|
20231128,120700,678349150,2070,2065,2070,2065,520
|
|
20231128,120600,677275250,2065,2070,2070,2065,1843
|
|
20231128,120500,673465240,2070,2070,2070,2070,191
|
|
20231128,120400,673069870,2070,2070,2070,2070,4026
|
|
20231128,120300,664736050,2070,2070,2070,2070,0
|
|
20231128,120200,664736050,2070,2070,2070,2070,3000
|
|
20231128,120100,658526050,2070,2070,2070,2070,1
|
|
20231128,120000,658523980,2070,2070,2070,2065,8003
|
|
20231128,115900,641957780,2070,2065,2070,2060,8118
|
|
20231128,115800,625182390,2065,2065,2065,2065,2506
|
|
20231128,115700,620007500,2065,2070,2070,2065,645
|
|
20231128,115600,618675570,2070,2070,2070,2070,268
|
|
20231128,115500,618120810,2070,2070,2070,2070,387
|
|
20231128,115400,617319720,2070,2070,2070,2070,5550
|
|
20231128,115300,605831220,2070,2070,2070,2070,241
|
|
20231128,115200,605332350,2070,2070,2070,2070,0
|
|
20231128,115100,605332350,2070,2070,2070,2070,3943
|
|
20231128,115000,597170340,2070,2070,2070,2070,0
|
|
20231128,114900,597170340,2070,2070,2070,2070,200
|
|
20231128,114800,596756340,2070,2065,2070,2065,8058
|
|
20231128,114700,580076515,2065,2065,2065,2065,56
|
|
20231128,114600,579960875,2065,2065,2065,2065,584
|
|
20231128,114500,578754915,2065,2065,2065,2065,168
|
|
20231128,114400,578407995,2065,2065,2065,2065,374
|
|
20231128,114300,577635685,2065,2065,2065,2065,2845
|
|
20231128,114200,571760760,2065,2065,2065,2065,2878
|
|
20231128,114100,565817690,2070,2070,2070,2070,0
|
|
20231128,114000,565817690,2070,2070,2070,2070,13
|
|
20231128,113900,565790780,2065,2065,2070,2065,823
|
|
20231128,113800,564091225,2075,2070,2075,2070,3527
|
|
20231128,113700,556787715,2070,2070,2070,2070,15
|
|
20231128,113600,556756665,2070,2065,2070,2065,1244
|
|
20231128,113500,554182465,2070,2065,2070,2065,302
|
|
20231128,113400,553558825,2070,2065,2070,2065,5506
|
|
20231128,113300,542162105,2065,2065,2065,2065,216
|
|
20231128,113200,541716065,2065,2065,2065,2065,1500
|
|
20231128,113100,538618565,2065,2060,2065,2060,483
|
|
20231128,113000,537623485,2055,2055,2055,2055,0
|
|
20231128,112900,537623485,2055,2070,2070,2055,3
|
|
20231128,112800,537617290,2055,2055,2055,2055,399
|
|
20231128,112700,536797345,2055,2065,2065,2055,49
|
|
20231128,112600,536696170,2055,2055,2055,2055,1
|
|
20231128,112500,536694115,2065,2060,2065,2055,443
|
|
20231128,112400,535782030,2060,2055,2060,2055,51
|
|
20231128,112300,535676975,2060,2060,2060,2055,503
|
|
20231128,112200,534640800,2060,2060,2060,2060,150
|
|
20231128,112100,534331800,2060,2060,2060,2060,1060
|
|
20231128,112000,532148200,2055,2070,2070,2055,28608
|
|
20231128,111900,473176005,2070,2075,2075,2070,2320
|
|
20231128,111800,468373505,2075,2070,2075,2070,110
|
|
20231128,111700,468145755,2070,2070,2070,2070,100
|
|
20231128,111600,467938755,2070,2075,2075,2070,1100
|
|
20231128,111500,465661240,2075,2075,2075,2075,35
|
|
20231128,111400,465588615,2075,2075,2075,2075,100
|
|
20231128,111300,465381115,2075,2070,2075,2070,59
|
|
20231128,111200,465258980,2070,2070,2070,2070,156
|
|
20231128,111100,464936060,2070,2065,2070,2065,3099
|
|
20231128,111000,458522390,2065,2065,2065,2065,757
|
|
20231128,110900,456959185,2065,2065,2065,2065,243
|
|
20231128,110800,456457390,2060,2065,2065,2060,9946
|
|
20231128,110700,435924435,2065,2070,2070,2065,2900
|
|
20231128,110600,429925535,2070,2070,2070,2070,0
|
|
20231128,110500,429925535,2070,2070,2070,2070,7000
|
|
20231128,110400,415435535,2075,2075,2075,2075,0
|
|
20231128,110300,415435535,2075,2075,2075,2075,2072
|
|
20231128,110200,411136135,2080,2075,2080,2075,256
|
|
20231128,110100,410604410,2075,2075,2075,2075,282
|
|
20231128,110000,410019260,2075,2075,2075,2075,624
|
|
20231128,105900,408724460,2070,2070,2080,2070,7560
|
|
20231128,105800,393046970,2065,2070,2070,2065,1057
|
|
20231128,105700,390859125,2070,2070,2070,2070,149
|
|
20231128,105600,390550695,2065,2065,2065,2065,9
|
|
20231128,105500,390532110,2065,2070,2070,2065,376
|
|
20231128,105400,389754715,2070,2070,2070,2070,255
|
|
20231128,105300,389226865,2070,2070,2070,2065,1101
|
|
20231128,105200,386947800,2070,2075,2075,2070,3086
|
|
20231128,105100,380552620,2075,2075,2075,2075,0
|
|
20231128,105000,380552620,2075,2075,2075,2075,0
|
|
20231128,104900,380552620,2075,2075,2075,2075,570
|
|
20231128,104800,379369870,2075,2070,2075,2070,1201
|
|
20231128,104700,376883795,2075,2075,2075,2075,100
|
|
20231128,104600,376676295,2075,2075,2075,2075,1
|
|
20231128,104500,376674220,2075,2075,2075,2075,0
|
|
20231128,104400,376674220,2075,2070,2075,2070,10010
|
|
20231128,104300,355953470,2075,2075,2080,2070,2619
|
|
20231128,104200,350530075,2070,2075,2075,2070,1247
|
|
20231128,104100,347948690,2075,2080,2080,2075,317
|
|
20231128,104000,347290895,2080,2075,2080,2070,8752
|
|
20231128,103900,329163145,2080,2080,2085,2080,1004
|
|
20231128,103800,327069965,2080,2080,2080,2080,1
|
|
20231128,103700,327067885,2080,2080,2080,2080,2
|
|
20231128,103600,327063725,2075,2075,2075,2075,774
|
|
20231128,103500,325457675,2075,2075,2075,2075,1752
|
|
20231128,103400,321822275,2075,2080,2080,2075,2089
|
|
20231128,103300,317487155,2080,2080,2080,2075,2480
|
|
20231128,103200,312336505,2080,2075,2080,2075,106
|
|
20231128,103100,312116030,2075,2075,2075,2075,41
|
|
20231128,103000,312030955,2075,2075,2075,2075,2331
|
|
20231128,102900,307194130,2075,2075,2075,2075,1679
|
|
20231128,102800,303710205,2075,2075,2075,2075,5028
|
|
20231128,102700,293277105,2080,2080,2080,2080,21
|
|
20231128,102600,293233425,2075,2080,2080,2075,6
|
|
20231128,102500,293220970,2075,2080,2080,2075,15
|
|
20231128,102400,293189835,2080,2080,2080,2080,1321
|
|
20231128,102300,290442155,2080,2080,2080,2080,2380
|
|
20231128,102200,285491755,2085,2085,2085,2085,0
|
|
20231128,102100,285491755,2085,2085,2085,2085,2
|
|
20231128,102000,285487585,2085,2080,2085,2080,1304
|
|
20231128,101900,282775260,2085,2085,2085,2085,468
|
|
20231128,101800,281799480,2085,2080,2085,2080,1088
|
|
20231128,101700,279536190,2085,2085,2085,2085,5
|
|
20231128,101600,279525765,2080,2080,2080,2080,163
|
|
20231128,101500,279186725,2090,2090,2090,2090,50
|
|
20231128,101400,279082225,2090,2090,2090,2090,0
|
|
20231128,101300,279082225,2090,2090,2090,2090,0
|
|
20231128,101200,279082225,2090,2080,2090,2080,31
|
|
20231128,101100,279017735,2080,2080,2085,2080,1237
|
|
20231128,101000,276444760,2085,2095,2095,2085,11
|
|
20231128,100900,276421815,2080,2080,2085,2080,2231
|
|
20231128,100800,271779860,2080,2080,2080,2080,2000
|
|
20231128,100700,267619860,2085,2085,2085,2085,613
|
|
20231128,100600,266341755,2085,2085,2085,2085,48
|
|
20231128,100500,266241675,2090,2080,2090,2080,920
|
|
20231128,100400,264323515,2085,2085,2085,2080,130
|
|
20231128,100300,264052965,2080,2085,2085,2080,251
|
|
20231128,100200,263530385,2085,2080,2085,2075,5062
|
|
20231128,100100,253002275,2085,2085,2085,2085,276
|
|
20231128,100000,252426815,2080,2085,2085,2080,9
|
|
20231128,095900,252408055,2085,2090,2090,2080,30050
|
|
20231128,095800,189790940,2090,2090,2090,2090,801
|
|
20231128,095700,188116850,2090,2090,2095,2090,4183
|
|
20231128,095600,179353500,2090,2095,2095,2090,753
|
|
20231128,095500,177775970,2090,2090,2090,2090,237
|
|
20231128,095400,177280640,2090,2090,2095,2090,11
|
|
20231128,095300,177257625,2095,2095,2095,2090,2113
|
|
20231128,095200,172830900,2090,2095,2100,2090,9832
|
|
20231128,095100,152235360,2095,2100,2100,2095,702
|
|
20231128,095000,150764660,2095,2095,2095,2095,8
|
|
20231128,094900,150747900,2095,2095,2095,2095,0
|
|
20231128,094800,150747900,2095,2100,2100,2095,520
|
|
20231128,094700,149656000,2095,2095,2095,2095,29
|
|
20231128,094600,149595245,2095,2100,2100,2095,702
|
|
20231128,094500,148121055,2095,2095,2105,2095,2798
|
|
20231128,094400,142259145,2095,2095,2095,2095,6
|
|
20231128,094300,142246575,2100,2100,2100,2100,1878
|
|
20231128,094200,138302775,2100,2100,2100,2100,0
|
|
20231128,094100,138302775,2100,2095,2100,2095,52
|
|
20231128,094000,138193825,2100,2100,2100,2100,1230
|
|
20231128,093900,135610825,2105,2105,2105,2105,5
|
|
20231128,093800,135600300,2100,2100,2100,2095,1089
|
|
20231128,093700,133313420,2095,2095,2095,2095,548
|
|
20231128,093600,132165360,2095,2100,2100,2095,4566
|
|
20231128,093500,122577780,2100,2105,2105,2100,336
|
|
20231128,093400,121870700,2105,2115,2115,2100,308
|
|
20231128,093300,121223820,2115,2105,2115,2100,3151
|
|
20231128,093200,114599055,2115,2115,2115,2115,4
|
|
20231128,093100,114590595,2105,2110,2110,2105,3
|
|
20231128,093000,114584270,2120,2115,2120,2105,911
|
|
20231128,092900,112665415,2110,2115,2115,2110,1001
|
|
20231128,092800,110553300,2110,2105,2110,2105,379
|
|
20231128,092700,109754625,2105,2105,2105,2105,800
|
|
20231128,092600,108070625,2105,2105,2105,2100,232
|
|
20231128,092500,107582535,2105,2110,2110,2105,2324
|
|
20231128,092400,102688015,2105,2105,2105,2105,2404
|
|
20231128,092300,97627595,2100,2100,2100,2100,3055
|
|
20231128,092200,91212095,2105,2100,2110,2100,3050
|
|
20231128,092100,84801595,2100,2100,2100,2100,312
|
|
20231128,092000,84146395,2100,2100,2100,2100,4
|
|
20231128,091900,84137995,2105,2105,2105,2105,2001
|
|
20231128,091800,79925890,2105,2105,2105,2105,5
|
|
20231128,091700,79915365,2105,2110,2110,2105,3000
|
|
20231128,091600,73597895,2115,2115,2115,2115,0
|
|
20231128,091500,73597895,2115,2110,2115,2110,2930
|
|
20231128,091400,67415095,2110,2110,2110,2110,2140
|
|
20231128,091300,62899695,2110,2110,2110,2110,4
|
|
20231128,091200,62891255,2120,2120,2120,2120,47
|
|
20231128,091100,62791615,2120,2120,2125,2120,5103
|
|
20231128,091000,51972740,2115,2115,2115,2115,0
|
|
20231128,090900,51972740,2115,2115,2115,2115,201
|
|
20231128,090800,51547625,2115,2115,2115,2115,1813
|
|
20231128,090700,47713130,2115,2120,2120,2115,138
|
|
20231128,090600,47420760,2115,2120,2120,2115,2244
|
|
20231128,090500,42666025,2120,2115,2120,2115,2203
|
|
20231128,090400,38001670,2115,2110,2115,2110,1604
|
|
20231128,090300,34609230,2110,2120,2120,2110,81
|
|
20231128,090200,34438280,2110,2115,2120,2110,2736
|
|
20231128,090100,28665125,2120,2125,2125,2110,11423
|
|
20231128,090000,4479610,2125,2120,2125,2120,1893
|