693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,203000,296181650,2725,2725,2725,2725,819
|
|
20231128,202900,296181650,2725,2725,2725,2725,0
|
|
20231128,202800,296181650,2725,2725,2725,2725,0
|
|
20231128,202700,296181650,2725,2725,2725,2725,0
|
|
20231128,202600,296181650,2725,2725,2725,2725,0
|
|
20231128,202500,296181650,2725,2725,2725,2725,0
|
|
20231128,202400,296181650,2725,2725,2725,2725,0
|
|
20231128,202300,296181650,2725,2725,2725,2725,0
|
|
20231128,202200,296181650,2725,2725,2725,2725,0
|
|
20231128,202100,296181650,2725,2725,2725,2725,0
|
|
20231128,202000,296181650,2725,2725,2725,2725,0
|
|
20231128,201900,296181650,2725,2725,2725,2725,0
|
|
20231128,201800,296181650,2725,2725,2725,2725,0
|
|
20231128,201700,296181650,2725,2725,2725,2725,0
|
|
20231128,201600,296181650,2725,2725,2725,2725,0
|
|
20231128,201500,296181650,2725,2725,2725,2725,0
|
|
20231128,201400,296181650,2725,2725,2725,2725,0
|
|
20231128,201300,296181650,2725,2725,2725,2725,0
|
|
20231128,201200,296181650,2725,2725,2725,2725,0
|
|
20231128,201100,296181650,2725,2725,2725,2725,0
|
|
20231128,201000,296181650,2725,2725,2725,2725,0
|
|
20231128,200900,296181650,2725,2725,2725,2725,0
|
|
20231128,200800,296181650,2725,2725,2725,2725,0
|
|
20231128,200700,296181650,2725,2725,2725,2725,0
|
|
20231128,200600,296181650,2725,2725,2725,2725,0
|
|
20231128,200500,296181650,2725,2725,2725,2725,0
|
|
20231128,200400,296181650,2725,2725,2725,2725,0
|
|
20231128,200300,296181650,2725,2725,2725,2725,0
|
|
20231128,200200,296181650,2725,2725,2725,2725,0
|
|
20231128,200100,296181650,2725,2725,2725,2725,0
|
|
20231128,200000,296181650,2725,2725,2725,2725,819
|
|
20231128,195900,296181650,2725,2725,2725,2725,0
|
|
20231128,195800,296181650,2725,2725,2725,2725,0
|
|
20231128,195700,296181650,2725,2725,2725,2725,0
|
|
20231128,195600,296181650,2725,2725,2725,2725,0
|
|
20231128,195500,296181650,2725,2725,2725,2725,0
|
|
20231128,195400,296181650,2725,2725,2725,2725,0
|
|
20231128,195300,296181650,2725,2725,2725,2725,0
|
|
20231128,195200,296181650,2725,2725,2725,2725,0
|
|
20231128,195100,296181650,2725,2725,2725,2725,0
|
|
20231128,195000,296181650,2725,2725,2725,2725,0
|
|
20231128,194900,296181650,2725,2725,2725,2725,0
|
|
20231128,194800,296181650,2725,2725,2725,2725,0
|
|
20231128,194700,296181650,2725,2725,2725,2725,0
|
|
20231128,194600,296181650,2725,2725,2725,2725,0
|
|
20231128,194500,296181650,2725,2725,2725,2725,0
|
|
20231128,194400,296181650,2725,2725,2725,2725,0
|
|
20231128,194300,296181650,2725,2725,2725,2725,0
|
|
20231128,194200,296181650,2725,2725,2725,2725,0
|
|
20231128,194100,296181650,2725,2725,2725,2725,0
|
|
20231128,194000,296181650,2725,2725,2725,2725,0
|
|
20231128,193900,296181650,2725,2725,2725,2725,0
|
|
20231128,193800,296181650,2725,2725,2725,2725,0
|
|
20231128,193700,296181650,2725,2725,2725,2725,0
|
|
20231128,193600,296181650,2725,2725,2725,2725,0
|
|
20231128,193500,296181650,2725,2725,2725,2725,0
|
|
20231128,193400,296181650,2725,2725,2725,2725,0
|
|
20231128,193300,296181650,2725,2725,2725,2725,0
|
|
20231128,193200,296181650,2725,2725,2725,2725,0
|
|
20231128,193100,296181650,2725,2725,2725,2725,0
|
|
20231128,193000,296181650,2725,2725,2725,2725,819
|
|
20231128,192900,296181650,2725,2725,2725,2725,0
|
|
20231128,192800,296181650,2725,2725,2725,2725,0
|
|
20231128,192700,296181650,2725,2725,2725,2725,0
|
|
20231128,192600,296181650,2725,2725,2725,2725,0
|
|
20231128,192500,296181650,2725,2725,2725,2725,0
|
|
20231128,192400,296181650,2725,2725,2725,2725,0
|
|
20231128,192300,296181650,2725,2725,2725,2725,0
|
|
20231128,192200,296181650,2725,2725,2725,2725,0
|
|
20231128,192100,296181650,2725,2725,2725,2725,0
|
|
20231128,192000,296181650,2725,2725,2725,2725,0
|
|
20231128,191900,296181650,2725,2725,2725,2725,0
|
|
20231128,191800,296181650,2725,2725,2725,2725,0
|
|
20231128,191700,296181650,2725,2725,2725,2725,0
|
|
20231128,191600,296181650,2725,2725,2725,2725,0
|
|
20231128,191500,296181650,2725,2725,2725,2725,0
|
|
20231128,191400,296181650,2725,2725,2725,2725,0
|
|
20231128,191300,296181650,2725,2725,2725,2725,0
|
|
20231128,191200,296181650,2725,2725,2725,2725,0
|
|
20231128,191100,296181650,2725,2725,2725,2725,0
|
|
20231128,191000,296181650,2725,2725,2725,2725,0
|
|
20231128,190900,296181650,2725,2725,2725,2725,0
|
|
20231128,190800,296181650,2725,2725,2725,2725,0
|
|
20231128,190700,296181650,2725,2725,2725,2725,0
|
|
20231128,190600,296181650,2725,2725,2725,2725,0
|
|
20231128,190500,296181650,2725,2725,2725,2725,0
|
|
20231128,190400,296181650,2725,2725,2725,2725,0
|
|
20231128,190300,296181650,2725,2725,2725,2725,0
|
|
20231128,190200,296181650,2725,2725,2725,2725,0
|
|
20231128,190100,296181650,2725,2725,2725,2725,0
|
|
20231128,190000,296181650,2725,2725,2725,2725,819
|
|
20231128,185900,296181650,2725,2725,2725,2725,0
|
|
20231128,185800,296181650,2725,2725,2725,2725,0
|
|
20231128,185700,296181650,2725,2725,2725,2725,0
|
|
20231128,185600,296181650,2725,2725,2725,2725,0
|
|
20231128,185500,296181650,2725,2725,2725,2725,0
|
|
20231128,185400,296181650,2725,2725,2725,2725,0
|
|
20231128,185300,296181650,2725,2725,2725,2725,0
|
|
20231128,185200,296181650,2725,2725,2725,2725,0
|
|
20231128,185100,296181650,2725,2725,2725,2725,0
|
|
20231128,185000,296181650,2725,2725,2725,2725,0
|
|
20231128,184900,296181650,2725,2725,2725,2725,0
|
|
20231128,184800,296181650,2725,2725,2725,2725,0
|
|
20231128,184700,296181650,2725,2725,2725,2725,0
|
|
20231128,184600,296181650,2725,2725,2725,2725,0
|
|
20231128,184500,296181650,2725,2725,2725,2725,0
|
|
20231128,184400,296181650,2725,2725,2725,2725,0
|
|
20231128,184300,296181650,2725,2725,2725,2725,0
|
|
20231128,184200,296181650,2725,2725,2725,2725,0
|
|
20231128,184100,296181650,2725,2725,2725,2725,0
|
|
20231128,184000,296181650,2725,2725,2725,2725,0
|
|
20231128,183900,296181650,2725,2725,2725,2725,0
|
|
20231128,183800,296181650,2725,2725,2725,2725,0
|
|
20231128,183700,296181650,2725,2725,2725,2725,0
|
|
20231128,183600,296181650,2725,2725,2725,2725,0
|
|
20231128,183500,296181650,2725,2725,2725,2725,0
|
|
20231128,183400,296181650,2725,2725,2725,2725,0
|
|
20231128,183300,296181650,2725,2725,2725,2725,0
|
|
20231128,183200,296181650,2725,2725,2725,2725,0
|
|
20231128,183100,296181650,2725,2725,2725,2725,0
|
|
20231128,183000,296181650,2725,2725,2725,2725,819
|
|
20231128,182900,296181650,2725,2725,2725,2725,0
|
|
20231128,182800,296181650,2725,2725,2725,2725,0
|
|
20231128,182700,296181650,2725,2725,2725,2725,0
|
|
20231128,182600,296181650,2725,2725,2725,2725,0
|
|
20231128,182500,296181650,2725,2725,2725,2725,0
|
|
20231128,182400,296181650,2725,2725,2725,2725,0
|
|
20231128,182300,296181650,2725,2725,2725,2725,0
|
|
20231128,182200,296181650,2725,2725,2725,2725,0
|
|
20231128,182100,296181650,2725,2725,2725,2725,0
|
|
20231128,182000,296181650,2725,2725,2725,2725,0
|
|
20231128,181900,296181650,2725,2725,2725,2725,0
|
|
20231128,181800,296181650,2725,2725,2725,2725,0
|
|
20231128,181700,296181650,2725,2725,2725,2725,0
|
|
20231128,181600,296181650,2725,2725,2725,2725,0
|
|
20231128,181500,296181650,2725,2725,2725,2725,0
|
|
20231128,181400,296181650,2725,2725,2725,2725,0
|
|
20231128,181300,296181650,2725,2725,2725,2725,0
|
|
20231128,181200,296181650,2725,2725,2725,2725,0
|
|
20231128,181100,296181650,2725,2725,2725,2725,0
|
|
20231128,181000,296181650,2725,2725,2725,2725,0
|
|
20231128,180900,296181650,2725,2725,2725,2725,0
|
|
20231128,180800,296181650,2725,2725,2725,2725,0
|
|
20231128,180700,296181650,2725,2725,2725,2725,0
|
|
20231128,180600,296181650,2725,2725,2725,2725,0
|
|
20231128,180500,296181650,2725,2725,2725,2725,0
|
|
20231128,180400,296181650,2725,2725,2725,2725,0
|
|
20231128,180300,296181650,2725,2725,2725,2725,0
|
|
20231128,180200,296181650,2725,2725,2725,2725,0
|
|
20231128,180100,296181650,2725,2725,2725,2725,0
|
|
20231128,180000,296181650,2725,2725,2725,2725,819
|
|
20231128,175900,296181650,2725,2725,2725,2725,0
|
|
20231128,175800,296181650,2725,2725,2725,2725,0
|
|
20231128,175700,296181650,2725,2725,2725,2725,0
|
|
20231128,175600,296181650,2725,2725,2725,2725,0
|
|
20231128,175500,296181650,2725,2725,2725,2725,0
|
|
20231128,175400,296181650,2725,2725,2725,2725,0
|
|
20231128,175300,296181650,2725,2725,2725,2725,0
|
|
20231128,175200,296181650,2725,2725,2725,2725,0
|
|
20231128,175100,296181650,2725,2725,2725,2725,0
|
|
20231128,175000,296181650,2725,2725,2725,2725,0
|
|
20231128,174900,296181650,2725,2725,2725,2725,0
|
|
20231128,174800,296181650,2725,2725,2725,2725,0
|
|
20231128,174700,296181650,2725,2725,2725,2725,0
|
|
20231128,174600,296181650,2725,2725,2725,2725,0
|
|
20231128,174500,296181650,2725,2725,2725,2725,0
|
|
20231128,174400,296181650,2725,2725,2725,2725,0
|
|
20231128,174300,296181650,2725,2725,2725,2725,0
|
|
20231128,174200,296181650,2725,2725,2725,2725,0
|
|
20231128,174100,296181650,2725,2725,2725,2725,0
|
|
20231128,174000,296181650,2725,2725,2725,2725,0
|
|
20231128,173900,296181650,2725,2725,2725,2725,0
|
|
20231128,173800,296181650,2725,2725,2725,2725,0
|
|
20231128,173700,296181650,2725,2725,2725,2725,0
|
|
20231128,173600,296181650,2725,2725,2725,2725,0
|
|
20231128,173500,296181650,2725,2725,2725,2725,0
|
|
20231128,173400,296181650,2725,2725,2725,2725,0
|
|
20231128,173300,296181650,2725,2725,2725,2725,0
|
|
20231128,173200,296181650,2725,2725,2725,2725,0
|
|
20231128,173100,296181650,2725,2725,2725,2725,0
|
|
20231128,173000,296181650,2725,2725,2725,2725,819
|
|
20231128,172900,296181650,2725,2725,2725,2725,0
|
|
20231128,172800,296181650,2725,2725,2725,2725,0
|
|
20231128,172700,296181650,2725,2725,2725,2725,0
|
|
20231128,172600,296181650,2725,2725,2725,2725,0
|
|
20231128,172500,296181650,2725,2725,2725,2725,0
|
|
20231128,172400,296181650,2725,2725,2725,2725,0
|
|
20231128,172300,296181650,2725,2725,2725,2725,0
|
|
20231128,172200,296181650,2725,2725,2725,2725,0
|
|
20231128,172100,296181650,2725,2725,2725,2725,0
|
|
20231128,172000,296181650,2725,2725,2725,2725,0
|
|
20231128,171900,296181650,2725,2725,2725,2725,0
|
|
20231128,171800,296181650,2725,2725,2725,2725,0
|
|
20231128,171700,296181650,2725,2725,2725,2725,0
|
|
20231128,171600,296181650,2725,2725,2725,2725,0
|
|
20231128,171500,296181650,2725,2725,2725,2725,0
|
|
20231128,171400,296181650,2725,2725,2725,2725,0
|
|
20231128,171300,296181650,2725,2725,2725,2725,0
|
|
20231128,171200,296181650,2725,2725,2725,2725,0
|
|
20231128,171100,296181650,2725,2725,2725,2725,0
|
|
20231128,171000,296181650,2725,2725,2725,2725,0
|
|
20231128,170900,296181650,2725,2725,2725,2725,0
|
|
20231128,170800,296181650,2725,2725,2725,2725,0
|
|
20231128,170700,296181650,2725,2725,2725,2725,0
|
|
20231128,170600,296181650,2725,2725,2725,2725,0
|
|
20231128,170500,296181650,2725,2725,2725,2725,0
|
|
20231128,170400,296181650,2725,2725,2725,2725,0
|
|
20231128,170300,296181650,2725,2725,2725,2725,0
|
|
20231128,170200,296181650,2725,2725,2725,2725,0
|
|
20231128,170100,296181650,2725,2725,2725,2725,0
|
|
20231128,170000,296181650,2725,2725,2725,2725,819
|
|
20231128,165900,296181650,2725,2725,2725,2725,0
|
|
20231128,165800,296181650,2725,2725,2725,2725,0
|
|
20231128,165700,296181650,2725,2725,2725,2725,0
|
|
20231128,165600,296181650,2725,2725,2725,2725,0
|
|
20231128,165500,296181650,2725,2725,2725,2725,0
|
|
20231128,165400,296181650,2725,2725,2725,2725,0
|
|
20231128,165300,296181650,2725,2725,2725,2725,0
|
|
20231128,165200,296181650,2725,2725,2725,2725,0
|
|
20231128,165100,296181650,2725,2725,2725,2725,0
|
|
20231128,165000,296181650,2725,2725,2725,2725,0
|
|
20231128,164900,296181650,2725,2725,2725,2725,0
|
|
20231128,164800,296181650,2725,2725,2725,2725,0
|
|
20231128,164700,296181650,2725,2725,2725,2725,0
|
|
20231128,164600,296181650,2725,2725,2725,2725,0
|
|
20231128,164500,296181650,2725,2725,2725,2725,0
|
|
20231128,164400,296181650,2725,2725,2725,2725,0
|
|
20231128,164300,296181650,2725,2725,2725,2725,0
|
|
20231128,164200,296181650,2725,2725,2725,2725,0
|
|
20231128,164100,296181650,2725,2725,2725,2725,0
|
|
20231128,164000,296181650,2725,2725,2725,2725,0
|
|
20231128,163900,296181650,2725,2725,2725,2725,0
|
|
20231128,163800,296181650,2725,2725,2725,2725,0
|
|
20231128,163700,296181650,2725,2725,2725,2725,0
|
|
20231128,163600,296181650,2725,2725,2725,2725,0
|
|
20231128,163500,296181650,2725,2725,2725,2725,0
|
|
20231128,163400,296181650,2725,2725,2725,2725,0
|
|
20231128,163300,296181650,2725,2725,2725,2725,0
|
|
20231128,163200,296181650,2725,2725,2725,2725,0
|
|
20231128,163100,296181650,2725,2725,2725,2725,0
|
|
20231128,163000,296181650,2725,2725,2725,2725,819
|
|
20231128,162900,296181650,2725,2725,2725,2725,0
|
|
20231128,162800,296181650,2725,2725,2725,2725,0
|
|
20231128,162700,296181650,2725,2725,2725,2725,0
|
|
20231128,162600,296181650,2725,2725,2725,2725,0
|
|
20231128,162500,296181650,2725,2725,2725,2725,0
|
|
20231128,162400,296181650,2725,2725,2725,2725,0
|
|
20231128,162300,296181650,2725,2725,2725,2725,0
|
|
20231128,162200,296181650,2725,2725,2725,2725,0
|
|
20231128,162100,296181650,2725,2725,2725,2725,0
|
|
20231128,162000,296181650,2725,2725,2725,2725,0
|
|
20231128,161900,296181650,2725,2725,2725,2725,0
|
|
20231128,161800,296181650,2725,2725,2725,2725,0
|
|
20231128,161700,296181650,2725,2725,2725,2725,0
|
|
20231128,161600,296181650,2725,2725,2725,2725,0
|
|
20231128,161500,296181650,2725,2725,2725,2725,0
|
|
20231128,161400,296181650,2725,2725,2725,2725,0
|
|
20231128,161300,296181650,2725,2725,2725,2725,0
|
|
20231128,161200,296181650,2725,2725,2725,2725,0
|
|
20231128,161100,296181650,2725,2725,2725,2725,0
|
|
20231128,161000,296181650,2725,2725,2725,2725,0
|
|
20231128,160900,296181650,2725,2725,2725,2725,0
|
|
20231128,160800,296181650,2725,2725,2725,2725,0
|
|
20231128,160700,296181650,2725,2725,2725,2725,0
|
|
20231128,160600,296181650,2725,2725,2725,2725,0
|
|
20231128,160500,296181650,2725,2725,2725,2725,0
|
|
20231128,160400,296181650,2725,2725,2725,2725,0
|
|
20231128,160300,296181650,2725,2725,2725,2725,0
|
|
20231128,160200,296181650,2725,2725,2725,2725,0
|
|
20231128,160100,296181650,2725,2725,2725,2725,0
|
|
20231128,160000,296181650,2725,2725,2725,2725,819
|
|
20231128,155900,296181650,2725,2725,2725,2725,0
|
|
20231128,155800,296181650,2725,2725,2725,2725,0
|
|
20231128,155700,296181650,2725,2725,2725,2725,0
|
|
20231128,155600,296181650,2725,2725,2725,2725,0
|
|
20231128,155500,296181650,2725,2725,2725,2725,0
|
|
20231128,155400,296181650,2725,2725,2725,2725,0
|
|
20231128,155300,296181650,2725,2725,2725,2725,0
|
|
20231128,155200,296181650,2725,2725,2725,2725,0
|
|
20231128,155100,296181650,2725,2725,2725,2725,0
|
|
20231128,155000,296181650,2725,2725,2725,2725,0
|
|
20231128,154900,296181650,2725,2725,2725,2725,0
|
|
20231128,154800,296181650,2725,2725,2725,2725,0
|
|
20231128,154700,296181650,2725,2725,2725,2725,0
|
|
20231128,154600,296181650,2725,2725,2725,2725,0
|
|
20231128,154500,296181650,2725,2725,2725,2725,0
|
|
20231128,154400,296181650,2725,2725,2725,2725,0
|
|
20231128,154300,296181650,2725,2725,2725,2725,0
|
|
20231128,154200,296181650,2725,2725,2725,2725,0
|
|
20231128,154100,296181650,2725,2725,2725,2725,0
|
|
20231128,154000,296181650,2725,2725,2725,2725,0
|
|
20231128,153900,296181650,2725,2725,2725,2725,0
|
|
20231128,153800,296181650,2725,2725,2725,2725,0
|
|
20231128,153700,296181650,2725,2725,2725,2725,0
|
|
20231128,153600,296181650,2725,2725,2725,2725,0
|
|
20231128,153500,296181650,2725,2725,2725,2725,0
|
|
20231128,153400,296181650,2725,2725,2725,2725,0
|
|
20231128,153300,296181650,2725,2725,2725,2725,0
|
|
20231128,153200,296181650,2725,2725,2725,2725,0
|
|
20231128,153100,296181650,2725,2725,2725,2725,0
|
|
20231128,153000,296181650,2725,2725,2725,2725,1638
|
|
20231128,152900,293949875,2725,2725,2725,2725,0
|
|
20231128,152800,293949875,2725,2725,2725,2725,0
|
|
20231128,152700,293949875,2725,2725,2725,2725,0
|
|
20231128,152600,293949875,2725,2725,2725,2725,0
|
|
20231128,152500,293949875,2725,2725,2725,2725,0
|
|
20231128,152400,293949875,2725,2725,2725,2725,0
|
|
20231128,152300,293949875,2725,2725,2725,2725,0
|
|
20231128,152200,293949875,2725,2725,2725,2725,0
|
|
20231128,152100,293949875,2725,2725,2725,2725,0
|
|
20231128,152000,293949875,2725,2725,2725,2725,0
|
|
20231128,151900,293949875,2725,2715,2725,2715,1413
|
|
20231128,151800,290105380,2700,2700,2700,2700,0
|
|
20231128,151700,290105380,2700,2700,2700,2700,0
|
|
20231128,151600,290105380,2700,2700,2700,2700,100
|
|
20231128,151500,289835380,2705,2710,2710,2705,430
|
|
20231128,151400,288670880,2710,2710,2710,2710,500
|
|
20231128,151300,287315880,2710,2710,2710,2710,0
|
|
20231128,151200,287315880,2710,2710,2710,2710,0
|
|
20231128,151100,287315880,2710,2710,2710,2710,3
|
|
20231128,151000,287307750,2710,2710,2710,2710,3
|
|
20231128,150900,287299620,2720,2720,2720,2720,0
|
|
20231128,150800,287299620,2720,2720,2720,2720,1
|
|
20231128,150700,287296900,2710,2710,2710,2710,36
|
|
20231128,150600,287199340,2715,2715,2715,2715,0
|
|
20231128,150500,287199340,2715,2715,2715,2715,1293
|
|
20231128,150400,283688845,2715,2715,2715,2715,0
|
|
20231128,150300,283688845,2715,2715,2715,2715,309
|
|
20231128,150200,282849910,2710,2710,2710,2710,1000
|
|
20231128,150100,280139910,2710,2710,2710,2710,198
|
|
20231128,150000,279603330,2710,2710,2710,2710,2
|
|
20231128,145900,279597910,2715,2715,2715,2715,0
|
|
20231128,145800,279597910,2715,2715,2715,2715,0
|
|
20231128,145700,279597910,2715,2715,2715,2715,2
|
|
20231128,145600,279592480,2695,2695,2695,2695,1
|
|
20231128,145500,279589785,2695,2695,2705,2695,1958
|
|
20231128,145400,274307975,2695,2700,2700,2695,2000
|
|
20231128,145300,268910975,2715,2715,2715,2715,0
|
|
20231128,145200,268910975,2715,2715,2715,2715,1
|
|
20231128,145100,268908260,2705,2705,2705,2705,600
|
|
20231128,145000,267285260,2705,2705,2705,2705,550
|
|
20231128,144900,265797510,2705,2705,2705,2705,201
|
|
20231128,144800,265253805,2705,2705,2705,2705,300
|
|
20231128,144700,264442305,2715,2715,2715,2715,0
|
|
20231128,144600,264442305,2715,2715,2715,2715,0
|
|
20231128,144500,264442305,2715,2715,2715,2715,0
|
|
20231128,144400,264442305,2715,2715,2715,2715,0
|
|
20231128,144300,264442305,2715,2715,2715,2715,397
|
|
20231128,144200,263364450,2715,2715,2715,2715,0
|
|
20231128,144100,263364450,2715,2715,2715,2715,1
|
|
20231128,144000,263361735,2715,2715,2715,2715,0
|
|
20231128,143900,263361735,2715,2715,2715,2715,106
|
|
20231128,143800,263073945,2715,2715,2715,2715,0
|
|
20231128,143700,263073945,2715,2715,2715,2715,0
|
|
20231128,143600,263073945,2715,2715,2715,2715,0
|
|
20231128,143500,263073945,2715,2715,2715,2715,0
|
|
20231128,143400,263073945,2715,2715,2715,2715,5
|
|
20231128,143300,263060370,2705,2705,2705,2705,35
|
|
20231128,143200,262965695,2715,2710,2715,2710,492
|
|
20231128,143100,261631915,2710,2715,2715,2710,8
|
|
20231128,143000,261610220,2720,2720,2720,2720,0
|
|
20231128,142900,261610220,2720,2720,2720,2720,0
|
|
20231128,142800,261610220,2720,2720,2720,2720,3
|
|
20231128,142700,261602060,2710,2710,2710,2710,0
|
|
20231128,142600,261602060,2710,2710,2710,2710,0
|
|
20231128,142500,261602060,2710,2710,2710,2705,2594
|
|
20231128,142400,254575290,2710,2710,2710,2710,0
|
|
20231128,142300,254575290,2710,2710,2710,2710,0
|
|
20231128,142200,254575290,2710,2710,2710,2710,0
|
|
20231128,142100,254575290,2710,2710,2710,2710,250
|
|
20231128,142000,253897790,2710,2715,2715,2710,466
|
|
20231128,141900,252632900,2715,2715,2715,2715,0
|
|
20231128,141800,252632900,2715,2715,2715,2715,0
|
|
20231128,141700,252632900,2715,2715,2715,2715,0
|
|
20231128,141600,252632900,2715,2715,2715,2715,250
|
|
20231128,141500,251954150,2720,2720,2720,2720,553
|
|
20231128,141400,250449990,2725,2720,2725,2720,94
|
|
20231128,141300,250194305,2720,2720,2720,2720,50
|
|
20231128,141200,250058305,2725,2725,2725,2725,0
|
|
20231128,141100,250058305,2725,2725,2725,2725,0
|
|
20231128,141000,250058305,2725,2725,2725,2725,43
|
|
20231128,140900,249941130,2725,2725,2725,2725,36
|
|
20231128,140800,249843030,2725,2725,2725,2725,0
|
|
20231128,140700,249843030,2725,2725,2725,2725,0
|
|
20231128,140600,249843030,2725,2725,2725,2725,12
|
|
20231128,140500,249810330,2720,2720,2720,2720,149
|
|
20231128,140400,249405050,2720,2720,2720,2720,500
|
|
20231128,140300,248045050,2715,2715,2715,2715,0
|
|
20231128,140200,248045050,2715,2715,2715,2715,0
|
|
20231128,140100,248045050,2715,2715,2715,2715,1
|
|
20231128,140000,248042335,2720,2720,2720,2720,0
|
|
20231128,135900,248042335,2720,2720,2720,2720,10
|
|
20231128,135800,248015135,2720,2720,2720,2720,1
|
|
20231128,135700,248012415,2710,2715,2715,2710,500
|
|
20231128,135600,246656540,2720,2720,2720,2720,0
|
|
20231128,135500,246656540,2720,2720,2720,2720,0
|
|
20231128,135400,246656540,2720,2720,2720,2720,0
|
|
20231128,135300,246656540,2720,2720,2720,2720,0
|
|
20231128,135200,246656540,2720,2720,2720,2720,0
|
|
20231128,135100,246656540,2720,2720,2720,2720,0
|
|
20231128,135000,246656540,2720,2720,2720,2720,0
|
|
20231128,134900,246656540,2720,2720,2720,2720,0
|
|
20231128,134800,246656540,2720,2720,2720,2720,0
|
|
20231128,134700,246656540,2720,2715,2720,2715,182
|
|
20231128,134600,246162400,2710,2710,2710,2710,392
|
|
20231128,134500,245100080,2715,2715,2715,2715,0
|
|
20231128,134400,245100080,2715,2715,2715,2715,0
|
|
20231128,134300,245100080,2715,2715,2715,2715,5
|
|
20231128,134200,245086505,2715,2715,2715,2715,915
|
|
20231128,134100,242602280,2720,2715,2720,2715,98
|
|
20231128,134000,242336170,2720,2720,2720,2720,0
|
|
20231128,133900,242336170,2720,2720,2720,2720,0
|
|
20231128,133800,242336170,2720,2720,2720,2720,0
|
|
20231128,133700,242336170,2720,2720,2720,2720,1222
|
|
20231128,133600,239012330,2720,2720,2720,2720,0
|
|
20231128,133500,239012330,2720,2720,2720,2720,1
|
|
20231128,133400,239009610,2715,2720,2720,2715,186
|
|
20231128,133300,238504615,2715,2710,2715,2710,1126
|
|
20231128,133200,235449135,2700,2700,2700,2700,1
|
|
20231128,133100,235446435,2700,2700,2700,2700,0
|
|
20231128,133000,235446435,2700,2700,2700,2700,1
|
|
20231128,132900,235443735,2700,2700,2700,2700,799
|
|
20231128,132800,233286435,2710,2710,2710,2710,1
|
|
20231128,132700,233283725,2700,2700,2700,2700,40
|
|
20231128,132600,233175725,2705,2705,2705,2705,6
|
|
20231128,132500,233159495,2705,2705,2705,2705,200
|
|
20231128,132400,232618495,2710,2710,2710,2710,0
|
|
20231128,132300,232618495,2710,2710,2710,2710,0
|
|
20231128,132200,232618495,2710,2710,2710,2710,0
|
|
20231128,132100,232618495,2710,2710,2710,2710,1
|
|
20231128,132000,232615785,2700,2705,2710,2700,1696
|
|
20231128,131900,228026290,2705,2705,2705,2705,6
|
|
20231128,131800,228010060,2710,2710,2710,2710,0
|
|
20231128,131700,228010060,2710,2710,2710,2710,10
|
|
20231128,131600,227982960,2705,2705,2705,2705,300
|
|
20231128,131500,227171460,2710,2710,2710,2710,0
|
|
20231128,131400,227171460,2710,2705,2710,2705,27
|
|
20231128,131300,227098415,2705,2705,2705,2705,0
|
|
20231128,131200,227098415,2705,2705,2705,2705,0
|
|
20231128,131100,227098415,2705,2705,2705,2705,0
|
|
20231128,131000,227098415,2705,2705,2705,2705,0
|
|
20231128,130900,227098415,2705,2705,2705,2705,0
|
|
20231128,130800,227098415,2705,2705,2705,2705,1
|
|
20231128,130700,227095710,2710,2710,2710,2710,33
|
|
20231128,130600,227006280,2710,2710,2710,2710,0
|
|
20231128,130500,227006280,2710,2710,2710,2710,0
|
|
20231128,130400,227006280,2710,2710,2710,2710,0
|
|
20231128,130300,227006280,2710,2710,2710,2710,5
|
|
20231128,130200,226992730,2715,2715,2715,2715,0
|
|
20231128,130100,226992730,2715,2715,2715,2715,0
|
|
20231128,130000,226992730,2715,2715,2715,2715,0
|
|
20231128,125900,226992730,2715,2705,2715,2670,10397
|
|
20231128,125800,199071965,2705,2705,2705,2705,341
|
|
20231128,125700,198149560,2715,2715,2715,2715,0
|
|
20231128,125600,198149560,2715,2715,2715,2715,0
|
|
20231128,125500,198149560,2715,2715,2715,2715,0
|
|
20231128,125400,198149560,2715,2715,2715,2715,0
|
|
20231128,125300,198149560,2715,2715,2715,2715,0
|
|
20231128,125200,198149560,2715,2715,2715,2715,0
|
|
20231128,125100,198149560,2715,2715,2715,2715,10
|
|
20231128,125000,198122410,2715,2715,2715,2715,0
|
|
20231128,124900,198122410,2715,2715,2715,2715,0
|
|
20231128,124800,198122410,2715,2715,2715,2715,0
|
|
20231128,124700,198122410,2715,2715,2715,2715,0
|
|
20231128,124600,198122410,2715,2715,2715,2715,0
|
|
20231128,124500,198122410,2715,2715,2715,2715,500
|
|
20231128,124400,196764910,2715,2715,2715,2715,1
|
|
20231128,124300,196762195,2715,2715,2715,2715,331
|
|
20231128,124200,195863530,2715,2715,2715,2715,0
|
|
20231128,124100,195863530,2715,2715,2715,2715,0
|
|
20231128,124000,195863530,2715,2715,2715,2715,0
|
|
20231128,123900,195863530,2715,2715,2715,2715,0
|
|
20231128,123800,195863530,2715,2715,2715,2715,0
|
|
20231128,123700,195863530,2715,2715,2715,2715,0
|
|
20231128,123600,195863530,2715,2715,2715,2715,0
|
|
20231128,123500,195863530,2715,2715,2715,2715,0
|
|
20231128,123400,195863530,2715,2715,2715,2715,0
|
|
20231128,123300,195863530,2715,2715,2715,2715,1
|
|
20231128,123200,195860815,2700,2700,2700,2700,0
|
|
20231128,123100,195860815,2700,2700,2700,2700,0
|
|
20231128,123000,195860815,2700,2700,2700,2700,0
|
|
20231128,122900,195860815,2700,2700,2705,2700,680
|
|
20231128,122800,194023490,2700,2700,2700,2700,100
|
|
20231128,122700,193753490,2700,2700,2700,2700,645
|
|
20231128,122600,192011990,2700,2700,2700,2700,0
|
|
20231128,122500,192011990,2700,2700,2700,2700,0
|
|
20231128,122400,192011990,2700,2700,2700,2700,488
|
|
20231128,122300,190694390,2705,2705,2705,2705,0
|
|
20231128,122200,190694390,2705,2705,2705,2705,0
|
|
20231128,122100,190694390,2705,2705,2705,2705,0
|
|
20231128,122000,190694390,2705,2705,2705,2705,50
|
|
20231128,121900,190559140,2705,2705,2705,2705,0
|
|
20231128,121800,190559140,2705,2705,2705,2705,136
|
|
20231128,121700,190191260,2705,2705,2705,2705,0
|
|
20231128,121600,190191260,2705,2705,2705,2705,70
|
|
20231128,121500,190001910,2710,2710,2710,2710,0
|
|
20231128,121400,190001910,2710,2710,2710,2710,0
|
|
20231128,121300,190001910,2710,2710,2710,2710,0
|
|
20231128,121200,190001910,2710,2710,2710,2710,0
|
|
20231128,121100,190001910,2710,2710,2710,2710,0
|
|
20231128,121000,190001910,2710,2710,2710,2710,50
|
|
20231128,120900,189866410,2710,2710,2710,2710,0
|
|
20231128,120800,189866410,2710,2710,2710,2710,0
|
|
20231128,120700,189866410,2710,2710,2710,2710,0
|
|
20231128,120600,189866410,2710,2710,2710,2710,415
|
|
20231128,120500,188741760,2715,2715,2715,2715,1
|
|
20231128,120400,188739045,2710,2710,2710,2710,181
|
|
20231128,120300,188248535,2710,2710,2710,2710,1
|
|
20231128,120200,188245825,2705,2705,2705,2705,0
|
|
20231128,120100,188245825,2705,2705,2705,2705,1
|
|
20231128,120000,188243120,2710,2710,2710,2710,0
|
|
20231128,115900,188243120,2710,2710,2710,2710,0
|
|
20231128,115800,188243120,2710,2710,2710,2710,0
|
|
20231128,115700,188243120,2710,2710,2710,2710,0
|
|
20231128,115600,188243120,2710,2710,2710,2710,0
|
|
20231128,115500,188243120,2710,2710,2710,2710,0
|
|
20231128,115400,188243120,2710,2710,2710,2710,0
|
|
20231128,115300,188243120,2710,2710,2710,2710,111
|
|
20231128,115200,187942310,2710,2710,2710,2710,0
|
|
20231128,115100,187942310,2710,2710,2710,2710,0
|
|
20231128,115000,187942310,2710,2710,2710,2710,0
|
|
20231128,114900,187942310,2710,2710,2710,2710,0
|
|
20231128,114800,187942310,2710,2710,2710,2710,1000
|
|
20231128,114700,185232310,2700,2700,2700,2700,0
|
|
20231128,114600,185232310,2700,2700,2700,2700,0
|
|
20231128,114500,185232310,2700,2700,2700,2700,4
|
|
20231128,114400,185221510,2700,2700,2700,2700,0
|
|
20231128,114300,185221510,2700,2700,2700,2700,0
|
|
20231128,114200,185221510,2700,2700,2700,2700,20
|
|
20231128,114100,185167510,2700,2700,2700,2700,16
|
|
20231128,114000,185124310,2700,2700,2700,2700,577
|
|
20231128,113900,183566410,2695,2695,2695,2695,0
|
|
20231128,113800,183566410,2695,2700,2700,2695,1000
|
|
20231128,113700,180869980,2700,2710,2710,2700,6
|
|
20231128,113600,180853750,2715,2715,2715,2715,131
|
|
20231128,113500,180498085,2700,2700,2700,2700,0
|
|
20231128,113400,180498085,2700,2700,2700,2700,100
|
|
20231128,113300,180228085,2715,2710,2715,2710,4
|
|
20231128,113200,180217235,2705,2705,2705,2705,0
|
|
20231128,113100,180217235,2705,2705,2705,2705,700
|
|
20231128,113000,178323735,2705,2705,2705,2705,0
|
|
20231128,112900,178323735,2705,2705,2705,2705,8
|
|
20231128,112800,178302095,2715,2715,2715,2715,0
|
|
20231128,112700,178302095,2715,2715,2715,2715,0
|
|
20231128,112600,178302095,2715,2715,2715,2715,10
|
|
20231128,112500,178274945,2715,2715,2715,2715,2
|
|
20231128,112400,178269515,2715,2700,2715,2700,179
|
|
20231128,112300,177786200,2715,2715,2715,2715,50
|
|
20231128,112200,177650450,2715,2715,2715,2715,0
|
|
20231128,112100,177650450,2715,2715,2715,2715,0
|
|
20231128,112000,177650450,2715,2715,2715,2715,0
|
|
20231128,111900,177650450,2715,2705,2715,2705,1109
|
|
20231128,111800,174645205,2705,2695,2705,2695,431
|
|
20231128,111700,173483650,2695,2700,2700,2695,1300
|
|
20231128,111600,169978650,2705,2705,2705,2705,370
|
|
20231128,111500,168977800,2705,2710,2710,2705,499
|
|
20231128,111400,167627505,2710,2710,2710,2710,0
|
|
20231128,111300,167627505,2710,2710,2710,2710,0
|
|
20231128,111200,167627505,2710,2710,2710,2710,0
|
|
20231128,111100,167627505,2710,2710,2710,2710,0
|
|
20231128,111000,167627505,2710,2710,2710,2710,0
|
|
20231128,110900,167627505,2710,2710,2710,2710,300
|
|
20231128,110800,166814505,2705,2705,2705,2705,0
|
|
20231128,110700,166814505,2705,2705,2705,2705,1000
|
|
20231128,110600,164109505,2710,2710,2710,2710,1
|
|
20231128,110500,164106795,2710,2710,2710,2710,0
|
|
20231128,110400,164106795,2710,2710,2710,2710,0
|
|
20231128,110300,164106795,2710,2710,2710,2710,0
|
|
20231128,110200,164106795,2710,2710,2710,2710,0
|
|
20231128,110100,164106795,2710,2710,2710,2710,18
|
|
20231128,110000,164058015,2710,2710,2710,2710,1
|
|
20231128,105900,164055305,2705,2705,2705,2705,0
|
|
20231128,105800,164055305,2705,2710,2710,2705,501
|
|
20231128,105700,162700095,2705,2705,2705,2705,11
|
|
20231128,105600,162670340,2700,2695,2700,2695,3161
|
|
20231128,105500,154140520,2695,2695,2695,2695,0
|
|
20231128,105400,154140520,2695,2695,2695,2695,200
|
|
20231128,105300,153601520,2695,2695,2695,2695,2
|
|
20231128,105200,153596130,2695,2695,2695,2695,0
|
|
20231128,105100,153596130,2695,2695,2695,2695,0
|
|
20231128,105000,153596130,2695,2695,2695,2695,0
|
|
20231128,104900,153596130,2695,2695,2695,2695,0
|
|
20231128,104800,153596130,2695,2695,2695,2695,12
|
|
20231128,104700,153563790,2695,2695,2695,2695,4
|
|
20231128,104600,153553010,2695,2695,2695,2695,1
|
|
20231128,104500,153550315,2690,2690,2690,2690,0
|
|
20231128,104400,153550315,2690,2690,2690,2690,1
|
|
20231128,104300,153547625,2695,2695,2695,2695,0
|
|
20231128,104200,153547625,2695,2695,2695,2695,0
|
|
20231128,104100,153547625,2695,2690,2695,2690,1203
|
|
20231128,104000,150311545,2695,2695,2695,2695,0
|
|
20231128,103900,150311545,2695,2695,2695,2695,0
|
|
20231128,103800,150311545,2695,2695,2695,2680,102
|
|
20231128,103700,150038155,2680,2680,2680,2680,0
|
|
20231128,103600,150038155,2680,2680,2680,2680,26
|
|
20231128,103500,149968475,2680,2680,2680,2680,158
|
|
20231128,103400,149545035,2670,2670,2670,2670,0
|
|
20231128,103300,149545035,2670,2670,2670,2670,5
|
|
20231128,103200,149531685,2670,2680,2680,2670,1000
|
|
20231128,103100,146857905,2690,2690,2690,2690,0
|
|
20231128,103000,146857905,2690,2690,2690,2690,0
|
|
20231128,102900,146857905,2690,2690,2690,2690,100
|
|
20231128,102800,146588905,2695,2695,2695,2695,0
|
|
20231128,102700,146588905,2695,2685,2695,2685,200
|
|
20231128,102600,146050010,2680,2680,2680,2680,0
|
|
20231128,102500,146050010,2680,2680,2680,2680,0
|
|
20231128,102400,146050010,2680,2680,2680,2680,0
|
|
20231128,102300,146050010,2680,2680,2680,2680,0
|
|
20231128,102200,146050010,2680,2680,2680,2680,0
|
|
20231128,102100,146050010,2680,2680,2680,2680,0
|
|
20231128,102000,146050010,2680,2680,2680,2680,1018
|
|
20231128,101900,143321770,2665,2675,2675,2665,1000
|
|
20231128,101800,140656220,2675,2675,2675,2675,20
|
|
20231128,101700,140602720,2670,2670,2670,2670,2000
|
|
20231128,101600,135262720,2670,2670,2670,2670,500
|
|
20231128,101500,133927720,2670,2685,2685,2665,5536
|
|
20231128,101400,119133475,2690,2690,2690,2690,0
|
|
20231128,101300,119133475,2690,2690,2690,2690,15
|
|
20231128,101200,119093125,2690,2690,2690,2690,153
|
|
20231128,101100,118681555,2695,2695,2695,2695,20
|
|
20231128,101000,118627655,2690,2690,2690,2690,0
|
|
20231128,100900,118627655,2690,2690,2690,2690,2
|
|
20231128,100800,118622275,2690,2690,2690,2690,120
|
|
20231128,100700,118299475,2690,2685,2690,2685,52
|
|
20231128,100600,118159600,2685,2685,2685,2685,1
|
|
20231128,100500,118156915,2680,2680,2680,2680,69
|
|
20231128,100400,117971995,2680,2675,2680,2675,1677
|
|
20231128,100300,113485690,2680,2680,2680,2680,5
|
|
20231128,100200,113472290,2675,2680,2680,2675,112
|
|
20231128,100100,113172135,2680,2685,2685,2680,5706
|
|
20231128,100000,97858715,2685,2695,2695,2685,3374
|
|
20231128,095900,88785750,2695,2695,2695,2695,0
|
|
20231128,095800,88785750,2695,2695,2695,2695,80
|
|
20231128,095700,88570150,2695,2695,2695,2695,257
|
|
20231128,095600,87877535,2695,2695,2695,2695,0
|
|
20231128,095500,87877535,2695,2695,2695,2695,316
|
|
20231128,095400,87025915,2695,2695,2695,2695,3538
|
|
20231128,095300,77491005,2685,2685,2685,2685,100
|
|
20231128,095200,77222505,2685,2685,2685,2685,675
|
|
20231128,095100,75410130,2690,2690,2690,2690,1
|
|
20231128,095000,75407440,2685,2690,2690,2685,500
|
|
20231128,094900,74063550,2690,2695,2695,2690,1731
|
|
20231128,094800,69406505,2695,2710,2710,2695,3459
|
|
20231128,094700,60064970,2710,2710,2710,2710,0
|
|
20231128,094600,60064970,2710,2710,2710,2710,1050
|
|
20231128,094500,57219470,2720,2720,2720,2720,15
|
|
20231128,094400,57178670,2710,2710,2710,2710,0
|
|
20231128,094300,57178670,2710,2710,2710,2710,1220
|
|
20231128,094200,53872470,2720,2720,2720,2720,0
|
|
20231128,094100,53872470,2720,2720,2720,2720,0
|
|
20231128,094000,53872470,2720,2720,2720,2720,0
|
|
20231128,093900,53872470,2720,2720,2720,2720,244
|
|
20231128,093800,53208790,2725,2725,2725,2725,21
|
|
20231128,093700,53151565,2725,2725,2725,2725,0
|
|
20231128,093600,53151565,2725,2705,2725,2705,212
|
|
20231128,093500,52574105,2705,2710,2710,2705,2190
|
|
20231128,093400,46646320,2715,2725,2725,2715,1434
|
|
20231128,093300,42746860,2720,2720,2720,2720,1680
|
|
20231128,093200,38177260,2720,2730,2730,2720,890
|
|
20231128,093100,35753540,2730,2730,2730,2730,100
|
|
20231128,093000,35480540,2730,2730,2730,2730,366
|
|
20231128,092900,34481360,2730,2735,2735,2730,49
|
|
20231128,092800,34347540,2725,2725,2725,2725,0
|
|
20231128,092700,34347540,2725,2725,2725,2725,100
|
|
20231128,092600,34075040,2735,2730,2735,2730,262
|
|
20231128,092500,33359280,2730,2730,2730,2730,410
|
|
20231128,092400,32239980,2735,2735,2735,2735,0
|
|
20231128,092300,32239980,2735,2735,2735,2735,0
|
|
20231128,092200,32239980,2735,2740,2740,2735,1740
|
|
20231128,092100,27480430,2740,2750,2750,2740,1190
|
|
20231128,092000,24219730,2750,2750,2750,2750,0
|
|
20231128,091900,24219730,2750,2750,2750,2750,0
|
|
20231128,091800,24219730,2750,2750,2750,2750,1006
|
|
20231128,091700,21453230,2760,2760,2760,2760,500
|
|
20231128,091600,20073230,2755,2760,2765,2755,2797
|
|
20231128,091500,12352965,2765,2760,2765,2760,267
|
|
20231128,091400,11615865,2755,2755,2755,2755,501
|
|
20231128,091300,10235610,2760,2760,2760,2760,113
|
|
20231128,091200,9923730,2755,2750,2755,2750,550
|
|
20231128,091100,8408495,2755,2755,2755,2755,45
|
|
20231128,091000,8284520,2755,2755,2755,2755,0
|
|
20231128,090900,8284520,2755,2755,2755,2755,10
|
|
20231128,090800,8256970,2750,2745,2750,2745,45
|
|
20231128,090700,8133325,2750,2750,2750,2750,0
|
|
20231128,090600,8133325,2750,2745,2755,2745,1055
|
|
20231128,090500,5227235,2745,2740,2745,2740,299
|
|
20231128,090400,4407520,2735,2735,2735,2735,19
|
|
20231128,090300,4355555,2750,2750,2750,2750,0
|
|
20231128,090200,4355555,2750,2750,2750,2750,417
|
|
20231128,090100,3208805,2750,2755,2755,2750,503
|
|
20231128,090000,1825550,2720,2720,2720,2720,460
|