690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,202700,438250400,2130,2130,2130,2130,1044
|
|
20231129,202600,438250400,2130,2130,2130,2130,0
|
|
20231129,202500,438250400,2130,2130,2130,2130,0
|
|
20231129,202400,438250400,2130,2130,2130,2130,0
|
|
20231129,202300,438250400,2130,2130,2130,2130,0
|
|
20231129,202200,438250400,2130,2130,2130,2130,0
|
|
20231129,202100,438250400,2130,2130,2130,2130,0
|
|
20231129,202000,438250400,2130,2130,2130,2130,0
|
|
20231129,201900,438250400,2130,2130,2130,2130,0
|
|
20231129,201800,438250400,2130,2130,2130,2130,0
|
|
20231129,201700,438250400,2130,2130,2130,2130,0
|
|
20231129,201600,438250400,2130,2130,2130,2130,0
|
|
20231129,201500,438250400,2130,2130,2130,2130,0
|
|
20231129,201400,438250400,2130,2130,2130,2130,0
|
|
20231129,201300,438250400,2130,2130,2130,2130,0
|
|
20231129,201200,438250400,2130,2130,2130,2130,0
|
|
20231129,201100,438250400,2130,2130,2130,2130,0
|
|
20231129,201000,438250400,2130,2130,2130,2130,0
|
|
20231129,200900,438250400,2130,2130,2130,2130,0
|
|
20231129,200800,438250400,2130,2130,2130,2130,0
|
|
20231129,200700,438250400,2130,2130,2130,2130,0
|
|
20231129,200600,438250400,2130,2130,2130,2130,0
|
|
20231129,200500,438250400,2130,2130,2130,2130,0
|
|
20231129,200400,438250400,2130,2130,2130,2130,0
|
|
20231129,200300,438250400,2130,2130,2130,2130,0
|
|
20231129,200200,438250400,2130,2130,2130,2130,0
|
|
20231129,200100,438250400,2130,2130,2130,2130,0
|
|
20231129,200000,438250400,2130,2130,2130,2130,0
|
|
20231129,195900,438250400,2130,2130,2130,2130,0
|
|
20231129,195800,438250400,2130,2130,2130,2130,0
|
|
20231129,195700,438250400,2130,2130,2130,2130,1044
|
|
20231129,195600,438250400,2130,2130,2130,2130,0
|
|
20231129,195500,438250400,2130,2130,2130,2130,0
|
|
20231129,195400,438250400,2130,2130,2130,2130,0
|
|
20231129,195300,438250400,2130,2130,2130,2130,0
|
|
20231129,195200,438250400,2130,2130,2130,2130,0
|
|
20231129,195100,438250400,2130,2130,2130,2130,0
|
|
20231129,195000,438250400,2130,2130,2130,2130,0
|
|
20231129,194900,438250400,2130,2130,2130,2130,0
|
|
20231129,194800,438250400,2130,2130,2130,2130,0
|
|
20231129,194700,438250400,2130,2130,2130,2130,0
|
|
20231129,194600,438250400,2130,2130,2130,2130,0
|
|
20231129,194500,438250400,2130,2130,2130,2130,0
|
|
20231129,194400,438250400,2130,2130,2130,2130,0
|
|
20231129,194300,438250400,2130,2130,2130,2130,0
|
|
20231129,194200,438250400,2130,2130,2130,2130,0
|
|
20231129,194100,438250400,2130,2130,2130,2130,0
|
|
20231129,194000,438250400,2130,2130,2130,2130,0
|
|
20231129,193900,438250400,2130,2130,2130,2130,0
|
|
20231129,193800,438250400,2130,2130,2130,2130,0
|
|
20231129,193700,438250400,2130,2130,2130,2130,0
|
|
20231129,193600,438250400,2130,2130,2130,2130,0
|
|
20231129,193500,438250400,2130,2130,2130,2130,0
|
|
20231129,193400,438250400,2130,2130,2130,2130,0
|
|
20231129,193300,438250400,2130,2130,2130,2130,0
|
|
20231129,193200,438250400,2130,2130,2130,2130,0
|
|
20231129,193100,438250400,2130,2130,2130,2130,0
|
|
20231129,193000,438250400,2130,2130,2130,2130,0
|
|
20231129,192900,438250400,2130,2130,2130,2130,0
|
|
20231129,192800,438250400,2130,2130,2130,2130,0
|
|
20231129,192700,438250400,2130,2130,2130,2130,1044
|
|
20231129,192600,438250400,2130,2130,2130,2130,0
|
|
20231129,192500,438250400,2130,2130,2130,2130,0
|
|
20231129,192400,438250400,2130,2130,2130,2130,0
|
|
20231129,192300,438250400,2130,2130,2130,2130,0
|
|
20231129,192200,438250400,2130,2130,2130,2130,0
|
|
20231129,192100,438250400,2130,2130,2130,2130,0
|
|
20231129,192000,438250400,2130,2130,2130,2130,0
|
|
20231129,191900,438250400,2130,2130,2130,2130,0
|
|
20231129,191800,438250400,2130,2130,2130,2130,0
|
|
20231129,191700,438250400,2130,2130,2130,2130,0
|
|
20231129,191600,438250400,2130,2130,2130,2130,0
|
|
20231129,191500,438250400,2130,2130,2130,2130,0
|
|
20231129,191400,438250400,2130,2130,2130,2130,0
|
|
20231129,191300,438250400,2130,2130,2130,2130,0
|
|
20231129,191200,438250400,2130,2130,2130,2130,0
|
|
20231129,191100,438250400,2130,2130,2130,2130,0
|
|
20231129,191000,438250400,2130,2130,2130,2130,0
|
|
20231129,190900,438250400,2130,2130,2130,2130,0
|
|
20231129,190800,438250400,2130,2130,2130,2130,0
|
|
20231129,190700,438250400,2130,2130,2130,2130,0
|
|
20231129,190600,438250400,2130,2130,2130,2130,0
|
|
20231129,190500,438250400,2130,2130,2130,2130,0
|
|
20231129,190400,438250400,2130,2130,2130,2130,0
|
|
20231129,190300,438250400,2130,2130,2130,2130,0
|
|
20231129,190200,438250400,2130,2130,2130,2130,0
|
|
20231129,190100,438250400,2130,2130,2130,2130,0
|
|
20231129,190000,438250400,2130,2130,2130,2130,0
|
|
20231129,185900,438250400,2130,2130,2130,2130,0
|
|
20231129,185800,438250400,2130,2130,2130,2130,0
|
|
20231129,185700,438250400,2130,2130,2130,2130,1044
|
|
20231129,185600,438250400,2130,2130,2130,2130,0
|
|
20231129,185500,438250400,2130,2130,2130,2130,0
|
|
20231129,185400,438250400,2130,2130,2130,2130,0
|
|
20231129,185300,438250400,2130,2130,2130,2130,0
|
|
20231129,185200,438250400,2130,2130,2130,2130,0
|
|
20231129,185100,438250400,2130,2130,2130,2130,0
|
|
20231129,185000,438250400,2130,2130,2130,2130,0
|
|
20231129,184900,438250400,2130,2130,2130,2130,0
|
|
20231129,184800,438250400,2130,2130,2130,2130,0
|
|
20231129,184700,438250400,2130,2130,2130,2130,0
|
|
20231129,184600,438250400,2130,2130,2130,2130,0
|
|
20231129,184500,438250400,2130,2130,2130,2130,0
|
|
20231129,184400,438250400,2130,2130,2130,2130,0
|
|
20231129,184300,438250400,2130,2130,2130,2130,0
|
|
20231129,184200,438250400,2130,2130,2130,2130,0
|
|
20231129,184100,438250400,2130,2130,2130,2130,0
|
|
20231129,184000,438250400,2130,2130,2130,2130,0
|
|
20231129,183900,438250400,2130,2130,2130,2130,0
|
|
20231129,183800,438250400,2130,2130,2130,2130,0
|
|
20231129,183700,438250400,2130,2130,2130,2130,0
|
|
20231129,183600,438250400,2130,2130,2130,2130,0
|
|
20231129,183500,438250400,2130,2130,2130,2130,0
|
|
20231129,183400,438250400,2130,2130,2130,2130,0
|
|
20231129,183300,438250400,2130,2130,2130,2130,0
|
|
20231129,183200,438250400,2130,2130,2130,2130,0
|
|
20231129,183100,438250400,2130,2130,2130,2130,0
|
|
20231129,183000,438250400,2130,2130,2130,2130,0
|
|
20231129,182900,438250400,2130,2130,2130,2130,0
|
|
20231129,182800,438250400,2130,2130,2130,2130,0
|
|
20231129,182700,438250400,2130,2130,2130,2130,1044
|
|
20231129,182600,438250400,2130,2130,2130,2130,0
|
|
20231129,182500,438250400,2130,2130,2130,2130,0
|
|
20231129,182400,438250400,2130,2130,2130,2130,0
|
|
20231129,182300,438250400,2130,2130,2130,2130,0
|
|
20231129,182200,438250400,2130,2130,2130,2130,0
|
|
20231129,182100,438250400,2130,2130,2130,2130,0
|
|
20231129,182000,438250400,2130,2130,2130,2130,0
|
|
20231129,181900,438250400,2130,2130,2130,2130,0
|
|
20231129,181800,438250400,2130,2130,2130,2130,0
|
|
20231129,181700,438250400,2130,2130,2130,2130,0
|
|
20231129,181600,438250400,2130,2130,2130,2130,0
|
|
20231129,181500,438250400,2130,2130,2130,2130,0
|
|
20231129,181400,438250400,2130,2130,2130,2130,0
|
|
20231129,181300,438250400,2130,2130,2130,2130,0
|
|
20231129,181200,438250400,2130,2130,2130,2130,0
|
|
20231129,181100,438250400,2130,2130,2130,2130,0
|
|
20231129,181000,438250400,2130,2130,2130,2130,0
|
|
20231129,180900,438250400,2130,2130,2130,2130,0
|
|
20231129,180800,438250400,2130,2130,2130,2130,0
|
|
20231129,180700,438250400,2130,2130,2130,2130,0
|
|
20231129,180600,438250400,2130,2130,2130,2130,0
|
|
20231129,180500,438250400,2130,2130,2130,2130,0
|
|
20231129,180400,438250400,2130,2130,2130,2130,0
|
|
20231129,180300,438250400,2130,2130,2130,2130,0
|
|
20231129,180200,438250400,2130,2130,2130,2130,0
|
|
20231129,180100,438250400,2130,2130,2130,2130,0
|
|
20231129,180000,438250400,2130,2130,2130,2130,0
|
|
20231129,175900,438250400,2130,2130,2130,2130,0
|
|
20231129,175800,438250400,2130,2130,2130,2130,0
|
|
20231129,175700,438250400,2130,2130,2130,2130,1044
|
|
20231129,175600,438250400,2130,2130,2130,2130,0
|
|
20231129,175500,438250400,2130,2130,2130,2130,0
|
|
20231129,175400,438250400,2130,2130,2130,2130,0
|
|
20231129,175300,438250400,2130,2130,2130,2130,0
|
|
20231129,175200,438250400,2130,2130,2130,2130,0
|
|
20231129,175100,438250400,2130,2130,2130,2130,0
|
|
20231129,175000,438250400,2130,2130,2130,2130,0
|
|
20231129,174900,438250400,2130,2130,2130,2130,0
|
|
20231129,174800,438250400,2130,2130,2130,2130,0
|
|
20231129,174700,438250400,2130,2130,2130,2130,0
|
|
20231129,174600,438250400,2130,2130,2130,2130,0
|
|
20231129,174500,438250400,2130,2130,2130,2130,0
|
|
20231129,174400,438250400,2130,2130,2130,2130,0
|
|
20231129,174300,438250400,2130,2130,2130,2130,0
|
|
20231129,174200,438250400,2130,2130,2130,2130,0
|
|
20231129,174100,438250400,2130,2130,2130,2130,0
|
|
20231129,174000,438250400,2130,2130,2130,2130,0
|
|
20231129,173900,438250400,2130,2130,2130,2130,0
|
|
20231129,173800,438250400,2130,2130,2130,2130,0
|
|
20231129,173700,438250400,2130,2130,2130,2130,0
|
|
20231129,173600,438250400,2130,2130,2130,2130,0
|
|
20231129,173500,438250400,2130,2130,2130,2130,0
|
|
20231129,173400,438250400,2130,2130,2130,2130,0
|
|
20231129,173300,438250400,2130,2130,2130,2130,0
|
|
20231129,173200,438250400,2130,2130,2130,2130,0
|
|
20231129,173100,438250400,2130,2130,2130,2130,0
|
|
20231129,173000,438250400,2130,2130,2130,2130,0
|
|
20231129,172900,438250400,2130,2130,2130,2130,0
|
|
20231129,172800,438250400,2130,2130,2130,2130,0
|
|
20231129,172700,438250400,2130,2130,2130,2130,1044
|
|
20231129,172600,438250400,2130,2130,2130,2130,0
|
|
20231129,172500,438250400,2130,2130,2130,2130,0
|
|
20231129,172400,438250400,2130,2130,2130,2130,0
|
|
20231129,172300,438250400,2130,2130,2130,2130,0
|
|
20231129,172200,438250400,2130,2130,2130,2130,0
|
|
20231129,172100,438250400,2130,2130,2130,2130,0
|
|
20231129,172000,438250400,2130,2130,2130,2130,0
|
|
20231129,171900,438250400,2130,2130,2130,2130,0
|
|
20231129,171800,438250400,2130,2130,2130,2130,0
|
|
20231129,171700,438250400,2130,2130,2130,2130,0
|
|
20231129,171600,438250400,2130,2130,2130,2130,0
|
|
20231129,171500,438250400,2130,2130,2130,2130,0
|
|
20231129,171400,438250400,2130,2130,2130,2130,0
|
|
20231129,171300,438250400,2130,2130,2130,2130,0
|
|
20231129,171200,438250400,2130,2130,2130,2130,0
|
|
20231129,171100,438250400,2130,2130,2130,2130,0
|
|
20231129,171000,438250400,2130,2130,2130,2130,0
|
|
20231129,170900,438250400,2130,2130,2130,2130,0
|
|
20231129,170800,438250400,2130,2130,2130,2130,0
|
|
20231129,170700,438250400,2130,2130,2130,2130,0
|
|
20231129,170600,438250400,2130,2130,2130,2130,0
|
|
20231129,170500,438250400,2130,2130,2130,2130,0
|
|
20231129,170400,438250400,2130,2130,2130,2130,0
|
|
20231129,170300,438250400,2130,2130,2130,2130,0
|
|
20231129,170200,438250400,2130,2130,2130,2130,0
|
|
20231129,170100,438250400,2130,2130,2130,2130,0
|
|
20231129,170000,438250400,2130,2130,2130,2130,0
|
|
20231129,165900,438250400,2130,2130,2130,2130,0
|
|
20231129,165800,438250400,2130,2130,2130,2130,0
|
|
20231129,165700,438250400,2130,2130,2130,2130,1044
|
|
20231129,165600,438250400,2130,2130,2130,2130,0
|
|
20231129,165500,438250400,2130,2130,2130,2130,0
|
|
20231129,165400,438250400,2130,2130,2130,2130,0
|
|
20231129,165300,438250400,2130,2130,2130,2130,0
|
|
20231129,165200,438250400,2130,2130,2130,2130,0
|
|
20231129,165100,438250400,2130,2130,2130,2130,0
|
|
20231129,165000,438250400,2130,2130,2130,2130,0
|
|
20231129,164900,438250400,2130,2130,2130,2130,0
|
|
20231129,164800,438250400,2130,2130,2130,2130,0
|
|
20231129,164700,438250400,2130,2130,2130,2130,0
|
|
20231129,164600,438250400,2130,2130,2130,2130,0
|
|
20231129,164500,438250400,2130,2130,2130,2130,0
|
|
20231129,164400,438250400,2130,2130,2130,2130,0
|
|
20231129,164300,438250400,2130,2130,2130,2130,0
|
|
20231129,164200,438250400,2130,2130,2130,2130,0
|
|
20231129,164100,438250400,2130,2130,2130,2130,0
|
|
20231129,164000,438250400,2130,2130,2130,2130,0
|
|
20231129,163900,438250400,2130,2130,2130,2130,0
|
|
20231129,163800,438250400,2130,2130,2130,2130,0
|
|
20231129,163700,438250400,2130,2130,2130,2130,0
|
|
20231129,163600,438250400,2130,2130,2130,2130,0
|
|
20231129,163500,438250400,2130,2130,2130,2130,0
|
|
20231129,163400,438250400,2130,2130,2130,2130,0
|
|
20231129,163300,438250400,2130,2130,2130,2130,0
|
|
20231129,163200,438250400,2130,2130,2130,2130,0
|
|
20231129,163100,438250400,2130,2130,2130,2130,0
|
|
20231129,163000,438250400,2130,2130,2130,2130,0
|
|
20231129,162900,438250400,2130,2130,2130,2130,0
|
|
20231129,162800,438250400,2130,2130,2130,2130,0
|
|
20231129,162700,438250400,2130,2130,2130,2130,1044
|
|
20231129,162600,438250400,2130,2130,2130,2130,0
|
|
20231129,162500,438250400,2130,2130,2130,2130,0
|
|
20231129,162400,438250400,2130,2130,2130,2130,0
|
|
20231129,162300,438250400,2130,2130,2130,2130,0
|
|
20231129,162200,438250400,2130,2130,2130,2130,0
|
|
20231129,162100,438250400,2130,2130,2130,2130,0
|
|
20231129,162000,438250400,2130,2130,2130,2130,0
|
|
20231129,161900,438250400,2130,2130,2130,2130,0
|
|
20231129,161800,438250400,2130,2130,2130,2130,0
|
|
20231129,161700,438250400,2130,2130,2130,2130,0
|
|
20231129,161600,438250400,2130,2130,2130,2130,0
|
|
20231129,161500,438250400,2130,2130,2130,2130,0
|
|
20231129,161400,438250400,2130,2130,2130,2130,0
|
|
20231129,161300,438250400,2130,2130,2130,2130,0
|
|
20231129,161200,438250400,2130,2130,2130,2130,0
|
|
20231129,161100,438250400,2130,2130,2130,2130,0
|
|
20231129,161000,438250400,2130,2130,2130,2130,0
|
|
20231129,160900,438250400,2130,2130,2130,2130,0
|
|
20231129,160800,438250400,2130,2130,2130,2130,0
|
|
20231129,160700,438250400,2130,2130,2130,2130,0
|
|
20231129,160600,438250400,2130,2130,2130,2130,0
|
|
20231129,160500,438250400,2130,2130,2130,2130,0
|
|
20231129,160400,438250400,2130,2130,2130,2130,0
|
|
20231129,160300,438250400,2130,2130,2130,2130,0
|
|
20231129,160200,438250400,2130,2130,2130,2130,0
|
|
20231129,160100,438250400,2130,2130,2130,2130,0
|
|
20231129,160000,438250400,2130,2130,2130,2130,0
|
|
20231129,155900,438250400,2130,2130,2130,2130,0
|
|
20231129,155800,438250400,2130,2130,2130,2130,0
|
|
20231129,155700,438250400,2130,2130,2130,2130,1044
|
|
20231129,155600,438250400,2130,2130,2130,2130,0
|
|
20231129,155500,438250400,2130,2130,2130,2130,0
|
|
20231129,155400,438250400,2130,2130,2130,2130,0
|
|
20231129,155300,438250400,2130,2130,2130,2130,0
|
|
20231129,155200,438250400,2130,2130,2130,2130,0
|
|
20231129,155100,438250400,2130,2130,2130,2130,0
|
|
20231129,155000,438250400,2130,2130,2130,2130,0
|
|
20231129,154900,438250400,2130,2130,2130,2130,0
|
|
20231129,154800,438250400,2130,2130,2130,2130,0
|
|
20231129,154700,438250400,2130,2130,2130,2130,0
|
|
20231129,154600,438250400,2130,2130,2130,2130,0
|
|
20231129,154500,438250400,2130,2130,2130,2130,0
|
|
20231129,154400,438250400,2130,2130,2130,2130,0
|
|
20231129,154300,438250400,2130,2130,2130,2130,0
|
|
20231129,154200,438250400,2130,2130,2130,2130,0
|
|
20231129,154100,438250400,2130,2130,2130,2130,0
|
|
20231129,154000,438250400,2130,2130,2130,2130,0
|
|
20231129,153900,438250400,2130,2130,2130,2130,0
|
|
20231129,153800,438250400,2130,2130,2130,2130,0
|
|
20231129,153700,438250400,2130,2130,2130,2130,0
|
|
20231129,153600,438250400,2130,2130,2130,2130,0
|
|
20231129,153500,438250400,2130,2130,2130,2130,0
|
|
20231129,153400,438250400,2130,2130,2130,2130,0
|
|
20231129,153300,438250400,2130,2130,2130,2130,0
|
|
20231129,153200,438250400,2130,2130,2130,2130,0
|
|
20231129,153100,438250400,2130,2130,2130,2130,0
|
|
20231129,153000,438250400,2130,2130,2130,2130,1044
|
|
20231129,152900,436026680,2120,2120,2120,2120,0
|
|
20231129,152800,436026680,2120,2120,2120,2120,0
|
|
20231129,152700,436026680,2120,2120,2120,2120,0
|
|
20231129,152600,436026680,2120,2120,2120,2120,0
|
|
20231129,152500,436026680,2120,2120,2120,2120,0
|
|
20231129,152400,436026680,2120,2120,2120,2120,0
|
|
20231129,152300,436026680,2120,2120,2120,2120,0
|
|
20231129,152200,436026680,2120,2120,2120,2120,0
|
|
20231129,152100,436026680,2120,2120,2120,2120,0
|
|
20231129,152000,436026680,2120,2120,2120,2120,0
|
|
20231129,151900,436026680,2120,2120,2120,2100,3976
|
|
20231129,151800,427635160,2120,2125,2125,2120,616
|
|
20231129,151700,426326280,2120,2120,2120,2120,108
|
|
20231129,151600,426097320,2120,2120,2120,2120,5
|
|
20231129,151500,426086720,2120,2120,2120,2120,98
|
|
20231129,151400,425878960,2120,2120,2120,2115,298
|
|
20231129,151300,425248200,2120,2120,2120,2120,54
|
|
20231129,151200,425133720,2125,2115,2125,2115,275
|
|
20231129,151100,424551945,2120,2120,2120,2120,144
|
|
20231129,151000,424246665,2115,2115,2115,2115,601
|
|
20231129,150900,422975550,2110,2110,2110,2110,1084
|
|
20231129,150800,420688310,2105,2100,2105,2095,5618
|
|
20231129,150700,408898270,2110,2100,2110,2100,1955
|
|
20231129,150600,404783220,2100,2105,2105,2100,810
|
|
20231129,150500,403081035,2100,2100,2100,2100,178
|
|
20231129,150400,402707235,2100,2095,2100,2095,1345
|
|
20231129,150300,399884085,2095,2105,2105,2095,4583
|
|
20231129,150200,390269510,2105,2110,2110,2105,478
|
|
20231129,150100,389263275,2110,2105,2110,2105,29
|
|
20231129,150000,389202185,2110,2110,2110,2110,0
|
|
20231129,145900,389202185,2110,2105,2110,2105,277
|
|
20231129,145800,388619055,2105,2105,2105,2100,1165
|
|
20231129,145700,386166830,2100,2105,2105,2100,814
|
|
20231129,145600,384454010,2100,2105,2105,2100,1134
|
|
20231129,145500,382071550,2105,2100,2105,2100,1045
|
|
20231129,145400,379877005,2100,2100,2105,2095,2132
|
|
20231129,145300,375401060,2100,2105,2105,2100,136
|
|
20231129,145200,375114985,2105,2100,2105,2100,234
|
|
20231129,145100,374622540,2100,2100,2105,2100,1216
|
|
20231129,145000,372068910,2100,2100,2100,2100,604
|
|
20231129,144900,370800510,2105,2100,2105,2100,690
|
|
20231129,144800,369350585,2100,2100,2105,2100,994
|
|
20231129,144700,367262910,2100,2100,2100,2100,69
|
|
20231129,144600,367118010,2100,2105,2105,2100,1117
|
|
20231129,144500,364772275,2100,2100,2105,2100,393
|
|
20231129,144400,363946970,2105,2100,2105,2100,317
|
|
20231129,144300,363279870,2100,2100,2100,2100,234
|
|
20231129,144200,362788470,2100,2105,2110,2100,1190
|
|
20231129,144100,360283760,2105,2105,2105,2105,14
|
|
20231129,144000,360254290,2105,2105,2105,2105,9
|
|
20231129,143900,360235345,2105,2105,2105,2105,1000
|
|
20231129,143800,358130345,2105,2105,2105,2105,0
|
|
20231129,143700,358130345,2105,2105,2105,2105,0
|
|
20231129,143600,358130345,2105,2105,2105,2105,0
|
|
20231129,143500,358130345,2105,2110,2110,2105,111
|
|
20231129,143400,357896585,2110,2110,2110,2110,0
|
|
20231129,143300,357896585,2110,2110,2110,2110,91
|
|
20231129,143200,357704575,2120,2120,2120,2120,0
|
|
20231129,143100,357704575,2120,2120,2120,2120,0
|
|
20231129,143000,357704575,2120,2120,2120,2120,0
|
|
20231129,142900,357704575,2120,2120,2120,2120,71
|
|
20231129,142800,357554055,2120,2120,2120,2120,0
|
|
20231129,142700,357554055,2120,2105,2120,2105,5001
|
|
20231129,142600,347026935,2105,2120,2120,2105,713
|
|
20231129,142500,345525690,2110,2110,2110,2110,0
|
|
20231129,142400,345525690,2110,2110,2110,2110,0
|
|
20231129,142300,345525690,2110,2110,2110,2110,150
|
|
20231129,142200,345209190,2110,2110,2110,2110,2917
|
|
20231129,142100,339054320,2110,2110,2110,2110,50
|
|
20231129,142000,338948820,2110,2110,2110,2110,468
|
|
20231129,141900,337961340,2130,2130,2130,2130,0
|
|
20231129,141800,337961340,2130,2130,2130,2110,501
|
|
20231129,141700,336898210,2130,2130,2130,2130,0
|
|
20231129,141600,336898210,2130,2130,2130,2130,0
|
|
20231129,141500,336898210,2130,2110,2130,2110,2
|
|
20231129,141400,336893970,2130,2130,2130,2130,6
|
|
20231129,141300,336881190,2110,2120,2120,2110,2958
|
|
20231129,141200,330621645,2125,2125,2125,2125,115
|
|
20231129,141100,330377270,2130,2125,2130,2125,418
|
|
20231129,141000,329488765,2130,2130,2130,2130,0
|
|
20231129,140900,329488765,2130,2130,2130,2130,0
|
|
20231129,140800,329488765,2130,2130,2130,2130,208
|
|
20231129,140700,329045725,2130,2130,2130,2130,200
|
|
20231129,140600,328619725,2135,2135,2135,2135,0
|
|
20231129,140500,328619725,2135,2135,2135,2135,0
|
|
20231129,140400,328619725,2135,2135,2135,2135,1000
|
|
20231129,140300,326484725,2140,2140,2140,2140,0
|
|
20231129,140200,326484725,2140,2140,2140,2140,50
|
|
20231129,140100,326377725,2130,2140,2140,2130,305
|
|
20231129,140000,325726735,2140,2140,2140,2140,0
|
|
20231129,135900,325726735,2140,2145,2145,2140,666
|
|
20231129,135800,324299165,2145,2145,2145,2145,0
|
|
20231129,135700,324299165,2145,2145,2145,2145,0
|
|
20231129,135600,324299165,2145,2145,2145,2145,1
|
|
20231129,135500,324297020,2145,2145,2145,2145,0
|
|
20231129,135400,324297020,2145,2135,2145,2135,3
|
|
20231129,135300,324290595,2135,2135,2135,2135,5
|
|
20231129,135200,324279920,2130,2130,2130,2130,3
|
|
20231129,135100,324273530,2130,2130,2130,2130,572
|
|
20231129,135000,323055170,2130,2130,2130,2130,0
|
|
20231129,134900,323055170,2130,2130,2130,2130,0
|
|
20231129,134800,323055170,2130,2130,2130,2130,0
|
|
20231129,134700,323055170,2130,2130,2130,2130,0
|
|
20231129,134600,323055170,2130,2130,2130,2130,0
|
|
20231129,134500,323055170,2130,2140,2140,2130,5000
|
|
20231129,134400,312387305,2145,2145,2145,2145,1
|
|
20231129,134300,312385160,2150,2145,2150,2145,392
|
|
20231129,134200,311542385,2145,2145,2145,2145,0
|
|
20231129,134100,311542385,2145,2145,2145,2145,289
|
|
20231129,134000,310922480,2145,2145,2145,2145,0
|
|
20231129,133900,310922480,2145,2145,2145,2145,0
|
|
20231129,133800,310922480,2145,2145,2145,2145,0
|
|
20231129,133700,310922480,2145,2145,2145,2145,0
|
|
20231129,133600,310922480,2145,2145,2145,2145,9
|
|
20231129,133500,310903175,2145,2140,2145,2140,225
|
|
20231129,133400,310420555,2140,2140,2140,2140,0
|
|
20231129,133300,310420555,2140,2140,2140,2140,0
|
|
20231129,133200,310420555,2140,2140,2140,2140,0
|
|
20231129,133100,310420555,2140,2140,2140,2140,0
|
|
20231129,133000,310420555,2140,2140,2140,2140,0
|
|
20231129,132900,310420555,2140,2140,2140,2140,0
|
|
20231129,132800,310420555,2140,2140,2140,2140,0
|
|
20231129,132700,310420555,2140,2140,2140,2140,0
|
|
20231129,132600,310420555,2140,2140,2140,2140,0
|
|
20231129,132500,310420555,2140,2140,2140,2140,2
|
|
20231129,132400,310416275,2140,2140,2140,2140,0
|
|
20231129,132300,310416275,2140,2140,2140,2140,0
|
|
20231129,132200,310416275,2140,2140,2140,2140,0
|
|
20231129,132100,310416275,2140,2140,2140,2140,0
|
|
20231129,132000,310416275,2140,2140,2140,2140,199
|
|
20231129,131900,309990415,2135,2135,2135,2135,187
|
|
20231129,131800,309591170,2140,2140,2140,2140,0
|
|
20231129,131700,309591170,2140,2140,2140,2140,40
|
|
20231129,131600,309505570,2130,2130,2130,2130,44
|
|
20231129,131500,309411850,2135,2135,2135,2135,167
|
|
20231129,131400,309055305,2135,2135,2135,2135,0
|
|
20231129,131300,309055305,2135,2130,2135,2130,133
|
|
20231129,131200,308771850,2130,2130,2130,2130,0
|
|
20231129,131100,308771850,2130,2130,2130,2130,0
|
|
20231129,131000,308771850,2130,2130,2130,2130,30
|
|
20231129,130900,308707950,2135,2135,2135,2135,4
|
|
20231129,130800,308699410,2135,2135,2135,2135,1
|
|
20231129,130700,308697275,2135,2135,2135,2135,0
|
|
20231129,130600,308697275,2135,2135,2135,2135,0
|
|
20231129,130500,308697275,2135,2135,2135,2135,83
|
|
20231129,130400,308520070,2135,2135,2135,2135,30
|
|
20231129,130300,308456020,2135,2130,2135,2130,1171
|
|
20231129,130200,305955940,2135,2135,2135,2135,2649
|
|
20231129,130100,300300325,2135,2135,2135,2135,1
|
|
20231129,130000,300298190,2135,2135,2135,2135,0
|
|
20231129,125900,300298190,2135,2135,2135,2135,0
|
|
20231129,125800,300298190,2135,2140,2140,2135,52
|
|
20231129,125700,300187080,2150,2150,2150,2150,0
|
|
20231129,125600,300187080,2150,2150,2150,2150,1000
|
|
20231129,125500,298037080,2150,2150,2150,2150,0
|
|
20231129,125400,298037080,2150,2150,2150,2150,280
|
|
20231129,125300,297435080,2150,2150,2150,2150,0
|
|
20231129,125200,297435080,2150,2150,2150,2150,3022
|
|
20231129,125100,290937780,2150,2150,2150,2150,200
|
|
20231129,125000,290507780,2150,2150,2150,2150,0
|
|
20231129,124900,290507780,2150,2150,2150,2150,30
|
|
20231129,124800,290443280,2150,2150,2150,2150,0
|
|
20231129,124700,290443280,2150,2150,2150,2150,5
|
|
20231129,124600,290432530,2150,2150,2150,2150,274
|
|
20231129,124500,289843430,2145,2145,2145,2145,539
|
|
20231129,124400,288687275,2140,2140,2140,2140,190
|
|
20231129,124300,288280675,2140,2140,2140,2140,0
|
|
20231129,124200,288280675,2140,2140,2140,2140,0
|
|
20231129,124100,288280675,2140,2140,2140,2140,21
|
|
20231129,124000,288235735,2135,2135,2135,2135,0
|
|
20231129,123900,288235735,2135,2135,2135,2135,0
|
|
20231129,123800,288235735,2135,2135,2135,2135,0
|
|
20231129,123700,288235735,2135,2135,2135,2135,0
|
|
20231129,123600,288235735,2135,2135,2135,2135,200
|
|
20231129,123500,287808735,2135,2135,2135,2135,0
|
|
20231129,123400,287808735,2135,2135,2135,2135,148
|
|
20231129,123300,287492755,2135,2135,2135,2135,0
|
|
20231129,123200,287492755,2135,2135,2135,2135,0
|
|
20231129,123100,287492755,2135,2135,2135,2135,0
|
|
20231129,123000,287492755,2135,2135,2135,2135,0
|
|
20231129,122900,287492755,2135,2135,2135,2135,0
|
|
20231129,122800,287492755,2135,2135,2135,2135,0
|
|
20231129,122700,287492755,2135,2135,2135,2135,0
|
|
20231129,122600,287492755,2135,2135,2135,2135,1
|
|
20231129,122500,287490620,2135,2135,2135,2135,1
|
|
20231129,122400,287488485,2135,2135,2135,2135,0
|
|
20231129,122300,287488485,2135,2135,2135,2135,0
|
|
20231129,122200,287488485,2135,2135,2135,2135,0
|
|
20231129,122100,287488485,2135,2135,2135,2135,0
|
|
20231129,122000,287488485,2135,2135,2135,2135,33
|
|
20231129,121900,287418030,2135,2135,2135,2135,200
|
|
20231129,121800,286991030,2135,2135,2135,2135,0
|
|
20231129,121700,286991030,2135,2135,2135,2135,52
|
|
20231129,121600,286880010,2135,2135,2135,2135,49
|
|
20231129,121500,286775395,2125,2125,2125,2125,3000
|
|
20231129,121400,280400395,2135,2135,2135,2135,211
|
|
20231129,121300,279949910,2125,2125,2125,2125,0
|
|
20231129,121200,279949910,2125,2125,2125,2125,0
|
|
20231129,121100,279949910,2125,2125,2125,2125,0
|
|
20231129,121000,279949910,2125,2125,2125,2125,0
|
|
20231129,120900,279949910,2125,2125,2125,2125,0
|
|
20231129,120800,279949910,2125,2125,2125,2125,0
|
|
20231129,120700,279949910,2125,2125,2125,2125,5
|
|
20231129,120600,279939285,2140,2140,2140,2140,0
|
|
20231129,120500,279939285,2140,2140,2140,2140,20
|
|
20231129,120400,279896485,2120,2135,2135,2120,3431
|
|
20231129,120300,272621215,2135,2135,2135,2135,2
|
|
20231129,120200,272616945,2135,2135,2135,2135,0
|
|
20231129,120100,272616945,2135,2135,2135,2135,116
|
|
20231129,120000,272369285,2140,2140,2140,2140,0
|
|
20231129,115900,272369285,2140,2140,2140,2140,0
|
|
20231129,115800,272369285,2140,2140,2140,2140,0
|
|
20231129,115700,272369285,2140,2140,2140,2140,487
|
|
20231129,115600,271327105,2145,2145,2145,2145,1
|
|
20231129,115500,271324960,2145,2145,2145,2145,10
|
|
20231129,115400,271303510,2145,2145,2145,2145,0
|
|
20231129,115300,271303510,2145,2145,2145,2145,0
|
|
20231129,115200,271303510,2145,2145,2145,2145,0
|
|
20231129,115100,271303510,2145,2145,2145,2145,2
|
|
20231129,115000,271299220,2140,2140,2140,2140,0
|
|
20231129,114900,271299220,2140,2140,2140,2140,9
|
|
20231129,114800,271279960,2140,2140,2140,2140,125
|
|
20231129,114700,271012460,2145,2145,2145,2145,81
|
|
20231129,114600,270838715,2145,2145,2145,2145,74
|
|
20231129,114500,270679985,2150,2135,2150,2135,1352
|
|
20231129,114400,267781735,2140,2140,2140,2140,0
|
|
20231129,114300,267781735,2140,2140,2140,2140,50
|
|
20231129,114200,267674735,2140,2140,2140,2140,15
|
|
20231129,114100,267642635,2130,2140,2140,2130,318
|
|
20231129,114000,266963715,2135,2135,2135,2135,0
|
|
20231129,113900,266963715,2135,2135,2135,2135,0
|
|
20231129,113800,266963715,2135,2130,2135,2130,900
|
|
20231129,113700,265045215,2130,2130,2130,2130,0
|
|
20231129,113600,265045215,2130,2130,2130,2130,0
|
|
20231129,113500,265045215,2130,2130,2130,2130,1294
|
|
20231129,113400,262288995,2120,2125,2125,2120,420
|
|
20231129,113300,261398585,2120,2120,2120,2120,0
|
|
20231129,113200,261398585,2120,2120,2120,2120,0
|
|
20231129,113100,261398585,2120,2120,2120,2120,0
|
|
20231129,113000,261398585,2120,2120,2120,2120,1
|
|
20231129,112900,261396465,2125,2125,2125,2125,1487
|
|
20231129,112800,258236590,2130,2130,2130,2130,0
|
|
20231129,112700,258236590,2130,2130,2130,2130,0
|
|
20231129,112600,258236590,2130,2130,2130,2130,4895
|
|
20231129,112500,247810240,2140,2140,2140,2140,0
|
|
20231129,112400,247810240,2140,2130,2140,2130,523
|
|
20231129,112300,246691850,2135,2130,2135,2130,68
|
|
20231129,112200,246546700,2130,2130,2130,2130,0
|
|
20231129,112100,246546700,2130,2130,2130,2130,0
|
|
20231129,112000,246546700,2130,2140,2140,2130,2750
|
|
20231129,111900,240689080,2135,2140,2140,2135,2943
|
|
20231129,111800,234404285,2140,2140,2140,2140,0
|
|
20231129,111700,234404285,2140,2140,2140,2140,0
|
|
20231129,111600,234404285,2140,2140,2140,2140,0
|
|
20231129,111500,234404285,2140,2140,2140,2140,0
|
|
20231129,111400,234404285,2140,2140,2140,2140,0
|
|
20231129,111300,234404285,2140,2140,2140,2140,0
|
|
20231129,111200,234404285,2140,2140,2140,2140,0
|
|
20231129,111100,234404285,2140,2140,2140,2140,151
|
|
20231129,111000,234081145,2135,2135,2135,2135,0
|
|
20231129,110900,234081145,2135,2130,2135,2130,161
|
|
20231129,110800,233737465,2130,2130,2130,2130,280
|
|
20231129,110700,233141065,2130,2130,2130,2130,100
|
|
20231129,110600,232928065,2130,2120,2130,2120,101
|
|
20231129,110500,232712945,2135,2135,2135,2135,0
|
|
20231129,110400,232712945,2135,2135,2135,2135,240
|
|
20231129,110300,232200545,2135,2125,2135,2125,1224
|
|
20231129,110200,229590810,2125,2120,2125,2120,2084
|
|
20231129,110100,225163395,2120,2120,2120,2120,0
|
|
20231129,110000,225163395,2120,2120,2120,2120,0
|
|
20231129,105900,225163395,2120,2120,2120,2120,0
|
|
20231129,105800,225163395,2120,2120,2120,2120,745
|
|
20231129,105700,223583995,2120,2120,2120,2120,0
|
|
20231129,105600,223583995,2120,2120,2120,2120,89
|
|
20231129,105500,223395315,2120,2110,2120,2100,419
|
|
20231129,105400,222513635,2110,2110,2110,2110,4999
|
|
20231129,105300,211965745,2120,2120,2120,2120,0
|
|
20231129,105200,211965745,2120,2115,2120,2115,612
|
|
20231129,105100,210669810,2110,2100,2110,2075,13915
|
|
20231129,105000,181653765,2115,2115,2115,2115,10
|
|
20231129,104900,181632615,2115,2120,2120,2090,3058
|
|
20231129,104800,175213005,2120,2120,2120,2120,0
|
|
20231129,104700,175213005,2120,2120,2120,2120,0
|
|
20231129,104600,175213005,2120,2120,2120,2120,0
|
|
20231129,104500,175213005,2120,2120,2120,2120,128
|
|
20231129,104400,174941645,2130,2130,2130,2130,0
|
|
20231129,104300,174941645,2130,2130,2130,2130,0
|
|
20231129,104200,174941645,2130,2120,2130,2105,1052
|
|
20231129,104100,172722495,2135,2135,2135,2135,0
|
|
20231129,104000,172722495,2135,2135,2135,2135,701
|
|
20231129,103900,171225860,2120,2130,2130,2120,389
|
|
20231129,103800,170400180,2120,2120,2120,2120,0
|
|
20231129,103700,170400180,2120,2120,2120,2120,0
|
|
20231129,103600,170400180,2120,2120,2120,2120,0
|
|
20231129,103500,170400180,2120,2120,2120,2120,1164
|
|
20231129,103400,167932500,2130,2130,2130,2130,1
|
|
20231129,103300,167930370,2135,2135,2135,2135,0
|
|
20231129,103200,167930370,2135,2135,2135,2135,0
|
|
20231129,103100,167930370,2135,2135,2135,2135,0
|
|
20231129,103000,167930370,2135,2135,2135,2135,0
|
|
20231129,102900,167930370,2135,2135,2135,2135,0
|
|
20231129,102800,167930370,2135,2135,2135,2135,0
|
|
20231129,102700,167930370,2135,2135,2135,2135,222
|
|
20231129,102600,167456400,2135,2130,2135,2130,29
|
|
20231129,102500,167394510,2130,2130,2130,2130,5
|
|
20231129,102400,167383860,2135,2130,2135,2130,101
|
|
20231129,102300,167168230,2130,2130,2130,2130,41
|
|
20231129,102200,167080900,2130,2130,2130,2130,0
|
|
20231129,102100,167080900,2130,2130,2130,2130,1
|
|
20231129,102000,167078770,2130,2130,2130,2130,0
|
|
20231129,101900,167078770,2130,2130,2130,2130,20
|
|
20231129,101800,167036170,2130,2130,2130,2130,5
|
|
20231129,101700,167025520,2130,2130,2130,2130,155
|
|
20231129,101600,166695370,2135,2135,2135,2135,2
|
|
20231129,101500,166691100,2130,2130,2130,2130,0
|
|
20231129,101400,166691100,2130,2130,2130,2130,600
|
|
20231129,101300,165413100,2140,2140,2140,2140,594
|
|
20231129,101200,164141940,2140,2135,2140,2135,698
|
|
20231129,101100,162650720,2140,2130,2140,2130,631
|
|
20231129,101000,161302645,2140,2140,2140,2140,0
|
|
20231129,100900,161302645,2140,2120,2140,2105,1049
|
|
20231129,100800,159072625,2130,2130,2130,2130,206
|
|
20231129,100700,158633845,2130,2130,2130,2130,52
|
|
20231129,100600,158523085,2130,2125,2130,2125,979
|
|
20231129,100500,156438005,2115,2115,2115,2115,0
|
|
20231129,100400,156438005,2115,2120,2125,2115,111
|
|
20231129,100300,156202870,2125,2115,2125,2115,943
|
|
20231129,100200,154204835,2110,2100,2115,2100,257
|
|
20231129,100100,153664030,2110,2110,2110,2110,831
|
|
20231129,100000,151910620,2115,2095,2115,2095,7
|
|
20231129,095900,151895835,2105,2110,2110,2095,3915
|
|
20231129,095800,143673415,2125,2125,2125,2125,0
|
|
20231129,095700,143673415,2125,2110,2125,2095,1233
|
|
20231129,095600,141075750,2110,2120,2130,2110,383
|
|
20231129,095500,140266385,2115,2115,2115,2115,0
|
|
20231129,095400,140266385,2115,2115,2115,2115,29
|
|
20231129,095300,140205050,2125,2120,2125,2110,1702
|
|
20231129,095200,136612315,2120,2115,2120,2115,3450
|
|
20231129,095100,129299065,2120,2120,2120,2120,370
|
|
20231129,095000,128514665,2120,2120,2120,2120,1
|
|
20231129,094900,128512545,2120,2120,2130,2120,118
|
|
20231129,094800,128262320,2120,2125,2125,2120,1400
|
|
20231129,094700,125292530,2130,2130,2130,2130,0
|
|
20231129,094600,125292530,2130,2125,2130,2125,1002
|
|
20231129,094500,123163270,2130,2130,2130,2130,5
|
|
20231129,094400,123152620,2130,2130,2130,2130,2
|
|
20231129,094300,123148360,2130,2130,2130,2130,40
|
|
20231129,094200,123063160,2125,2125,2125,2125,0
|
|
20231129,094100,123063160,2125,2125,2125,2125,0
|
|
20231129,094000,123063160,2125,2125,2125,2125,0
|
|
20231129,093900,123063160,2125,2130,2130,2125,734
|
|
20231129,093800,121503095,2135,2135,2135,2135,1
|
|
20231129,093700,121500960,2135,2135,2135,2135,7
|
|
20231129,093600,121486015,2130,2130,2130,2130,0
|
|
20231129,093500,121486015,2130,2130,2130,2130,186
|
|
20231129,093400,121089835,2125,2130,2130,2125,724
|
|
20231129,093300,119548120,2130,2130,2130,2130,1001
|
|
20231129,093200,117415990,2130,2130,2130,2130,0
|
|
20231129,093100,117415990,2130,2130,2130,2130,5
|
|
20231129,093000,117405340,2140,2140,2140,2140,101
|
|
20231129,092900,117189200,2140,2140,2140,2140,0
|
|
20231129,092800,117189200,2140,2125,2140,2125,39
|
|
20231129,092700,117105770,2125,2125,2125,2125,300
|
|
20231129,092600,116468270,2125,2140,2140,2125,2191
|
|
20231129,092500,111800720,2140,2140,2140,2140,1047
|
|
20231129,092400,109560140,2135,2130,2135,2130,1234
|
|
20231129,092300,106926045,2115,2115,2115,2115,63
|
|
20231129,092200,106792800,2115,2115,2115,2115,45
|
|
20231129,092100,106697625,2135,2120,2135,2120,2966
|
|
20231129,092000,100394055,2120,2125,2125,2110,528
|
|
20231129,091900,99274750,2120,2110,2120,2110,2026
|
|
20231129,091800,94989960,2110,2105,2110,2105,755
|
|
20231129,091700,93400675,2105,2090,2105,2070,14195
|
|
20231129,091600,63794065,2105,2095,2105,2090,2298
|
|
20231129,091500,58983450,2110,2105,2110,2085,9586
|
|
20231129,091400,38877055,2120,2135,2140,2090,9695
|
|
20231129,091300,18431025,2135,2145,2145,2135,328
|
|
20231129,091200,17729265,2145,2145,2145,2145,201
|
|
20231129,091100,17298120,2140,2140,2140,2140,480
|
|
20231129,091000,16270920,2145,2145,2155,2145,740
|
|
20231129,090900,14683610,2150,2160,2160,2150,515
|
|
20231129,090800,13575860,2160,2165,2170,2160,2990
|
|
20231129,090700,7102370,2165,2150,2170,2140,1039
|
|
20231129,090600,4875835,2150,2150,2155,2150,70
|
|
20231129,090500,4725125,2155,2145,2155,2140,912
|
|
20231129,090400,2769830,2145,2145,2145,2145,414
|
|
20231129,090300,1881800,2155,2145,2155,2145,117
|
|
20231129,090200,1630715,2150,2150,2150,2150,0
|
|
20231129,090100,1630715,2150,2150,2150,2150,0
|
|
20231129,090000,1630715,2150,2140,2150,2140,762
|