701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,203800,806246735,2260,2260,2260,2260,8247
|
|
20231129,203700,806246735,2260,2260,2260,2260,0
|
|
20231129,203600,806246735,2260,2260,2260,2260,0
|
|
20231129,203500,806246735,2260,2260,2260,2260,0
|
|
20231129,203400,806246735,2260,2260,2260,2260,0
|
|
20231129,203300,806246735,2260,2260,2260,2260,0
|
|
20231129,203200,806246735,2260,2260,2260,2260,0
|
|
20231129,203100,806246735,2260,2260,2260,2260,0
|
|
20231129,203000,806246735,2260,2260,2260,2260,0
|
|
20231129,202900,806246735,2260,2260,2260,2260,0
|
|
20231129,202800,806246735,2260,2260,2260,2260,0
|
|
20231129,202700,806246735,2260,2260,2260,2260,0
|
|
20231129,202600,806246735,2260,2260,2260,2260,0
|
|
20231129,202500,806246735,2260,2260,2260,2260,0
|
|
20231129,202400,806246735,2260,2260,2260,2260,0
|
|
20231129,202300,806246735,2260,2260,2260,2260,0
|
|
20231129,202200,806246735,2260,2260,2260,2260,0
|
|
20231129,202100,806246735,2260,2260,2260,2260,0
|
|
20231129,202000,806246735,2260,2260,2260,2260,0
|
|
20231129,201900,806246735,2260,2260,2260,2260,0
|
|
20231129,201800,806246735,2260,2260,2260,2260,0
|
|
20231129,201700,806246735,2260,2260,2260,2260,0
|
|
20231129,201600,806246735,2260,2260,2260,2260,0
|
|
20231129,201500,806246735,2260,2260,2260,2260,0
|
|
20231129,201400,806246735,2260,2260,2260,2260,0
|
|
20231129,201300,806246735,2260,2260,2260,2260,0
|
|
20231129,201200,806246735,2260,2260,2260,2260,0
|
|
20231129,201100,806246735,2260,2260,2260,2260,0
|
|
20231129,201000,806246735,2260,2260,2260,2260,0
|
|
20231129,200900,806246735,2260,2260,2260,2260,0
|
|
20231129,200800,806246735,2260,2260,2260,2260,8247
|
|
20231129,200700,806246735,2260,2260,2260,2260,0
|
|
20231129,200600,806246735,2260,2260,2260,2260,0
|
|
20231129,200500,806246735,2260,2260,2260,2260,0
|
|
20231129,200400,806246735,2260,2260,2260,2260,0
|
|
20231129,200300,806246735,2260,2260,2260,2260,0
|
|
20231129,200200,806246735,2260,2260,2260,2260,0
|
|
20231129,200100,806246735,2260,2260,2260,2260,0
|
|
20231129,200000,806246735,2260,2260,2260,2260,0
|
|
20231129,195900,806246735,2260,2260,2260,2260,0
|
|
20231129,195800,806246735,2260,2260,2260,2260,0
|
|
20231129,195700,806246735,2260,2260,2260,2260,0
|
|
20231129,195600,806246735,2260,2260,2260,2260,0
|
|
20231129,195500,806246735,2260,2260,2260,2260,0
|
|
20231129,195400,806246735,2260,2260,2260,2260,0
|
|
20231129,195300,806246735,2260,2260,2260,2260,0
|
|
20231129,195200,806246735,2260,2260,2260,2260,0
|
|
20231129,195100,806246735,2260,2260,2260,2260,0
|
|
20231129,195000,806246735,2260,2260,2260,2260,0
|
|
20231129,194900,806246735,2260,2260,2260,2260,0
|
|
20231129,194800,806246735,2260,2260,2260,2260,0
|
|
20231129,194700,806246735,2260,2260,2260,2260,0
|
|
20231129,194600,806246735,2260,2260,2260,2260,0
|
|
20231129,194500,806246735,2260,2260,2260,2260,0
|
|
20231129,194400,806246735,2260,2260,2260,2260,0
|
|
20231129,194300,806246735,2260,2260,2260,2260,0
|
|
20231129,194200,806246735,2260,2260,2260,2260,0
|
|
20231129,194100,806246735,2260,2260,2260,2260,0
|
|
20231129,194000,806246735,2260,2260,2260,2260,0
|
|
20231129,193900,806246735,2260,2260,2260,2260,0
|
|
20231129,193800,806246735,2260,2260,2260,2260,8247
|
|
20231129,193700,806246735,2260,2260,2260,2260,0
|
|
20231129,193600,806246735,2260,2260,2260,2260,0
|
|
20231129,193500,806246735,2260,2260,2260,2260,0
|
|
20231129,193400,806246735,2260,2260,2260,2260,0
|
|
20231129,193300,806246735,2260,2260,2260,2260,0
|
|
20231129,193200,806246735,2260,2260,2260,2260,0
|
|
20231129,193100,806246735,2260,2260,2260,2260,0
|
|
20231129,193000,806246735,2260,2260,2260,2260,0
|
|
20231129,192900,806246735,2260,2260,2260,2260,0
|
|
20231129,192800,806246735,2260,2260,2260,2260,0
|
|
20231129,192700,806246735,2260,2260,2260,2260,0
|
|
20231129,192600,806246735,2260,2260,2260,2260,0
|
|
20231129,192500,806246735,2260,2260,2260,2260,0
|
|
20231129,192400,806246735,2260,2260,2260,2260,0
|
|
20231129,192300,806246735,2260,2260,2260,2260,0
|
|
20231129,192200,806246735,2260,2260,2260,2260,0
|
|
20231129,192100,806246735,2260,2260,2260,2260,0
|
|
20231129,192000,806246735,2260,2260,2260,2260,0
|
|
20231129,191900,806246735,2260,2260,2260,2260,0
|
|
20231129,191800,806246735,2260,2260,2260,2260,0
|
|
20231129,191700,806246735,2260,2260,2260,2260,0
|
|
20231129,191600,806246735,2260,2260,2260,2260,0
|
|
20231129,191500,806246735,2260,2260,2260,2260,0
|
|
20231129,191400,806246735,2260,2260,2260,2260,0
|
|
20231129,191300,806246735,2260,2260,2260,2260,0
|
|
20231129,191200,806246735,2260,2260,2260,2260,0
|
|
20231129,191100,806246735,2260,2260,2260,2260,0
|
|
20231129,191000,806246735,2260,2260,2260,2260,0
|
|
20231129,190900,806246735,2260,2260,2260,2260,0
|
|
20231129,190800,806246735,2260,2260,2260,2260,8247
|
|
20231129,190700,806246735,2260,2260,2260,2260,0
|
|
20231129,190600,806246735,2260,2260,2260,2260,0
|
|
20231129,190500,806246735,2260,2260,2260,2260,0
|
|
20231129,190400,806246735,2260,2260,2260,2260,0
|
|
20231129,190300,806246735,2260,2260,2260,2260,0
|
|
20231129,190200,806246735,2260,2260,2260,2260,0
|
|
20231129,190100,806246735,2260,2260,2260,2260,0
|
|
20231129,190000,806246735,2260,2260,2260,2260,0
|
|
20231129,185900,806246735,2260,2260,2260,2260,0
|
|
20231129,185800,806246735,2260,2260,2260,2260,0
|
|
20231129,185700,806246735,2260,2260,2260,2260,0
|
|
20231129,185600,806246735,2260,2260,2260,2260,0
|
|
20231129,185500,806246735,2260,2260,2260,2260,0
|
|
20231129,185400,806246735,2260,2260,2260,2260,0
|
|
20231129,185300,806246735,2260,2260,2260,2260,0
|
|
20231129,185200,806246735,2260,2260,2260,2260,0
|
|
20231129,185100,806246735,2260,2260,2260,2260,0
|
|
20231129,185000,806246735,2260,2260,2260,2260,0
|
|
20231129,184900,806246735,2260,2260,2260,2260,0
|
|
20231129,184800,806246735,2260,2260,2260,2260,0
|
|
20231129,184700,806246735,2260,2260,2260,2260,0
|
|
20231129,184600,806246735,2260,2260,2260,2260,0
|
|
20231129,184500,806246735,2260,2260,2260,2260,0
|
|
20231129,184400,806246735,2260,2260,2260,2260,0
|
|
20231129,184300,806246735,2260,2260,2260,2260,0
|
|
20231129,184200,806246735,2260,2260,2260,2260,0
|
|
20231129,184100,806246735,2260,2260,2260,2260,0
|
|
20231129,184000,806246735,2260,2260,2260,2260,0
|
|
20231129,183900,806246735,2260,2260,2260,2260,0
|
|
20231129,183800,806246735,2260,2260,2260,2260,8247
|
|
20231129,183700,806246735,2260,2260,2260,2260,0
|
|
20231129,183600,806246735,2260,2260,2260,2260,0
|
|
20231129,183500,806246735,2260,2260,2260,2260,0
|
|
20231129,183400,806246735,2260,2260,2260,2260,0
|
|
20231129,183300,806246735,2260,2260,2260,2260,0
|
|
20231129,183200,806246735,2260,2260,2260,2260,0
|
|
20231129,183100,806246735,2260,2260,2260,2260,0
|
|
20231129,183000,806246735,2260,2260,2260,2260,0
|
|
20231129,182900,806246735,2260,2260,2260,2260,0
|
|
20231129,182800,806246735,2260,2260,2260,2260,0
|
|
20231129,182700,806246735,2260,2260,2260,2260,0
|
|
20231129,182600,806246735,2260,2260,2260,2260,0
|
|
20231129,182500,806246735,2260,2260,2260,2260,0
|
|
20231129,182400,806246735,2260,2260,2260,2260,0
|
|
20231129,182300,806246735,2260,2260,2260,2260,0
|
|
20231129,182200,806246735,2260,2260,2260,2260,0
|
|
20231129,182100,806246735,2260,2260,2260,2260,0
|
|
20231129,182000,806246735,2260,2260,2260,2260,0
|
|
20231129,181900,806246735,2260,2260,2260,2260,0
|
|
20231129,181800,806246735,2260,2260,2260,2260,0
|
|
20231129,181700,806246735,2260,2260,2260,2260,0
|
|
20231129,181600,806246735,2260,2260,2260,2260,0
|
|
20231129,181500,806246735,2260,2260,2260,2260,0
|
|
20231129,181400,806246735,2260,2260,2260,2260,0
|
|
20231129,181300,806246735,2260,2260,2260,2260,0
|
|
20231129,181200,806246735,2260,2260,2260,2260,0
|
|
20231129,181100,806246735,2260,2260,2260,2260,0
|
|
20231129,181000,806246735,2260,2260,2260,2260,0
|
|
20231129,180900,806246735,2260,2260,2260,2260,0
|
|
20231129,180800,806246735,2260,2260,2260,2260,8247
|
|
20231129,180700,806246735,2260,2260,2260,2260,0
|
|
20231129,180600,806246735,2260,2260,2260,2260,0
|
|
20231129,180500,806246735,2260,2260,2260,2260,0
|
|
20231129,180400,806246735,2260,2260,2260,2260,0
|
|
20231129,180300,806246735,2260,2260,2260,2260,0
|
|
20231129,180200,806246735,2260,2260,2260,2260,0
|
|
20231129,180100,806246735,2260,2260,2260,2260,0
|
|
20231129,180000,806246735,2260,2260,2260,2260,0
|
|
20231129,175900,806246735,2260,2260,2260,2260,0
|
|
20231129,175800,806246735,2260,2260,2260,2260,0
|
|
20231129,175700,806246735,2260,2260,2260,2260,0
|
|
20231129,175600,806246735,2260,2260,2260,2260,0
|
|
20231129,175500,806246735,2260,2260,2260,2260,0
|
|
20231129,175400,806246735,2260,2260,2260,2260,0
|
|
20231129,175300,806246735,2260,2260,2260,2260,0
|
|
20231129,175200,806246735,2260,2260,2260,2260,0
|
|
20231129,175100,806246735,2260,2260,2260,2260,0
|
|
20231129,175000,806246735,2260,2260,2260,2260,0
|
|
20231129,174900,806246735,2260,2260,2260,2260,0
|
|
20231129,174800,806246735,2260,2260,2260,2260,0
|
|
20231129,174700,806246735,2260,2260,2260,2260,0
|
|
20231129,174600,806246735,2260,2260,2260,2260,0
|
|
20231129,174500,806246735,2260,2260,2260,2260,0
|
|
20231129,174400,806246735,2260,2260,2260,2260,0
|
|
20231129,174300,806246735,2260,2260,2260,2260,0
|
|
20231129,174200,806246735,2260,2260,2260,2260,0
|
|
20231129,174100,806246735,2260,2260,2260,2260,0
|
|
20231129,174000,806246735,2260,2260,2260,2260,0
|
|
20231129,173900,806246735,2260,2260,2260,2260,0
|
|
20231129,173800,806246735,2260,2260,2260,2260,8247
|
|
20231129,173700,806246735,2260,2260,2260,2260,0
|
|
20231129,173600,806246735,2260,2260,2260,2260,0
|
|
20231129,173500,806246735,2260,2260,2260,2260,0
|
|
20231129,173400,806246735,2260,2260,2260,2260,0
|
|
20231129,173300,806246735,2260,2260,2260,2260,0
|
|
20231129,173200,806246735,2260,2260,2260,2260,0
|
|
20231129,173100,806246735,2260,2260,2260,2260,0
|
|
20231129,173000,806246735,2260,2260,2260,2260,0
|
|
20231129,172900,806246735,2260,2260,2260,2260,0
|
|
20231129,172800,806246735,2260,2260,2260,2260,0
|
|
20231129,172700,806246735,2260,2260,2260,2260,0
|
|
20231129,172600,806246735,2260,2260,2260,2260,0
|
|
20231129,172500,806246735,2260,2260,2260,2260,0
|
|
20231129,172400,806246735,2260,2260,2260,2260,0
|
|
20231129,172300,806246735,2260,2260,2260,2260,0
|
|
20231129,172200,806246735,2260,2260,2260,2260,0
|
|
20231129,172100,806246735,2260,2260,2260,2260,0
|
|
20231129,172000,806246735,2260,2260,2260,2260,0
|
|
20231129,171900,806246735,2260,2260,2260,2260,0
|
|
20231129,171800,806246735,2260,2260,2260,2260,0
|
|
20231129,171700,806246735,2260,2260,2260,2260,0
|
|
20231129,171600,806246735,2260,2260,2260,2260,0
|
|
20231129,171500,806246735,2260,2260,2260,2260,0
|
|
20231129,171400,806246735,2260,2260,2260,2260,0
|
|
20231129,171300,806246735,2260,2260,2260,2260,0
|
|
20231129,171200,806246735,2260,2260,2260,2260,0
|
|
20231129,171100,806246735,2260,2260,2260,2260,0
|
|
20231129,171000,806246735,2260,2260,2260,2260,0
|
|
20231129,170900,806246735,2260,2260,2260,2260,0
|
|
20231129,170800,806246735,2260,2260,2260,2260,8247
|
|
20231129,170700,806246735,2260,2260,2260,2260,0
|
|
20231129,170600,806246735,2260,2260,2260,2260,0
|
|
20231129,170500,806246735,2260,2260,2260,2260,0
|
|
20231129,170400,806246735,2260,2260,2260,2260,0
|
|
20231129,170300,806246735,2260,2260,2260,2260,0
|
|
20231129,170200,806246735,2260,2260,2260,2260,0
|
|
20231129,170100,806246735,2260,2260,2260,2260,0
|
|
20231129,170000,806246735,2260,2260,2260,2260,0
|
|
20231129,165900,806246735,2260,2260,2260,2260,0
|
|
20231129,165800,806246735,2260,2260,2260,2260,0
|
|
20231129,165700,806246735,2260,2260,2260,2260,0
|
|
20231129,165600,806246735,2260,2260,2260,2260,0
|
|
20231129,165500,806246735,2260,2260,2260,2260,0
|
|
20231129,165400,806246735,2260,2260,2260,2260,0
|
|
20231129,165300,806246735,2260,2260,2260,2260,0
|
|
20231129,165200,806246735,2260,2260,2260,2260,0
|
|
20231129,165100,806246735,2260,2260,2260,2260,0
|
|
20231129,165000,806246735,2260,2260,2260,2260,0
|
|
20231129,164900,806246735,2260,2260,2260,2260,0
|
|
20231129,164800,806246735,2260,2260,2260,2260,0
|
|
20231129,164700,806246735,2260,2260,2260,2260,0
|
|
20231129,164600,806246735,2260,2260,2260,2260,0
|
|
20231129,164500,806246735,2260,2260,2260,2260,0
|
|
20231129,164400,806246735,2260,2260,2260,2260,0
|
|
20231129,164300,806246735,2260,2260,2260,2260,0
|
|
20231129,164200,806246735,2260,2260,2260,2260,0
|
|
20231129,164100,806246735,2260,2260,2260,2260,0
|
|
20231129,164000,806246735,2260,2260,2260,2260,0
|
|
20231129,163900,806246735,2260,2260,2260,2260,0
|
|
20231129,163800,806246735,2260,2260,2260,2260,8247
|
|
20231129,163700,806246735,2260,2260,2260,2260,0
|
|
20231129,163600,806246735,2260,2260,2260,2260,0
|
|
20231129,163500,806246735,2260,2260,2260,2260,0
|
|
20231129,163400,806246735,2260,2260,2260,2260,0
|
|
20231129,163300,806246735,2260,2260,2260,2260,0
|
|
20231129,163200,806246735,2260,2260,2260,2260,0
|
|
20231129,163100,806246735,2260,2260,2260,2260,0
|
|
20231129,163000,806246735,2260,2260,2260,2260,0
|
|
20231129,162900,806246735,2260,2260,2260,2260,0
|
|
20231129,162800,806246735,2260,2260,2260,2260,0
|
|
20231129,162700,806246735,2260,2260,2260,2260,0
|
|
20231129,162600,806246735,2260,2260,2260,2260,0
|
|
20231129,162500,806246735,2260,2260,2260,2260,0
|
|
20231129,162400,806246735,2260,2260,2260,2260,0
|
|
20231129,162300,806246735,2260,2260,2260,2260,0
|
|
20231129,162200,806246735,2260,2260,2260,2260,0
|
|
20231129,162100,806246735,2260,2260,2260,2260,0
|
|
20231129,162000,806246735,2260,2260,2260,2260,0
|
|
20231129,161900,806246735,2260,2260,2260,2260,0
|
|
20231129,161800,806246735,2260,2260,2260,2260,0
|
|
20231129,161700,806246735,2260,2260,2260,2260,0
|
|
20231129,161600,806246735,2260,2260,2260,2260,0
|
|
20231129,161500,806246735,2260,2260,2260,2260,0
|
|
20231129,161400,806246735,2260,2260,2260,2260,0
|
|
20231129,161300,806246735,2260,2260,2260,2260,0
|
|
20231129,161200,806246735,2260,2260,2260,2260,0
|
|
20231129,161100,806246735,2260,2260,2260,2260,0
|
|
20231129,161000,806246735,2260,2260,2260,2260,0
|
|
20231129,160900,806246735,2260,2260,2260,2260,0
|
|
20231129,160800,806246735,2260,2260,2260,2260,8247
|
|
20231129,160700,806246735,2260,2260,2260,2260,0
|
|
20231129,160600,806246735,2260,2260,2260,2260,0
|
|
20231129,160500,806246735,2260,2260,2260,2260,0
|
|
20231129,160400,806246735,2260,2260,2260,2260,0
|
|
20231129,160300,806246735,2260,2260,2260,2260,0
|
|
20231129,160200,806246735,2260,2260,2260,2260,0
|
|
20231129,160100,806246735,2260,2260,2260,2260,0
|
|
20231129,160000,806246735,2260,2260,2260,2260,0
|
|
20231129,155900,806246735,2260,2260,2260,2260,0
|
|
20231129,155800,806246735,2260,2260,2260,2260,0
|
|
20231129,155700,806246735,2260,2260,2260,2260,0
|
|
20231129,155600,806246735,2260,2260,2260,2260,0
|
|
20231129,155500,806246735,2260,2260,2260,2260,0
|
|
20231129,155400,806246735,2260,2260,2260,2260,0
|
|
20231129,155300,806246735,2260,2260,2260,2260,0
|
|
20231129,155200,806246735,2260,2260,2260,2260,0
|
|
20231129,155100,806246735,2260,2260,2260,2260,0
|
|
20231129,155000,806246735,2260,2260,2260,2260,0
|
|
20231129,154900,806246735,2260,2260,2260,2260,0
|
|
20231129,154800,806246735,2260,2260,2260,2260,0
|
|
20231129,154700,806246735,2260,2260,2260,2260,0
|
|
20231129,154600,806246735,2260,2260,2260,2260,0
|
|
20231129,154500,806246735,2260,2260,2260,2260,0
|
|
20231129,154400,806246735,2260,2260,2260,2260,0
|
|
20231129,154300,806246735,2260,2260,2260,2260,0
|
|
20231129,154200,806246735,2260,2260,2260,2260,0
|
|
20231129,154100,806246735,2260,2260,2260,2260,0
|
|
20231129,154000,806246735,2260,2260,2260,2260,0
|
|
20231129,153900,806246735,2260,2260,2260,2260,0
|
|
20231129,153800,806246735,2260,2260,2260,2260,8247
|
|
20231129,153700,806246735,2260,2260,2260,2260,0
|
|
20231129,153600,806246735,2260,2260,2260,2260,0
|
|
20231129,153500,806246735,2260,2260,2260,2260,0
|
|
20231129,153400,806246735,2260,2260,2260,2260,0
|
|
20231129,153300,806246735,2260,2260,2260,2260,0
|
|
20231129,153200,806246735,2260,2260,2260,2260,0
|
|
20231129,153100,806246735,2260,2260,2260,2260,0
|
|
20231129,153000,806246735,2260,2260,2260,2260,8247
|
|
20231129,152900,787608515,2260,2260,2260,2260,0
|
|
20231129,152800,787608515,2260,2260,2260,2260,0
|
|
20231129,152700,787608515,2260,2260,2260,2260,0
|
|
20231129,152600,787608515,2260,2260,2260,2260,0
|
|
20231129,152500,787608515,2260,2260,2260,2260,0
|
|
20231129,152400,787608515,2260,2260,2260,2260,0
|
|
20231129,152300,787608515,2260,2260,2260,2260,0
|
|
20231129,152200,787608515,2260,2260,2260,2260,0
|
|
20231129,152100,787608515,2260,2260,2260,2260,0
|
|
20231129,152000,787608515,2260,2260,2260,2260,0
|
|
20231129,151900,787608515,2260,2260,2260,2260,100
|
|
20231129,151800,787382515,2260,2260,2260,2260,235
|
|
20231129,151700,786851415,2260,2260,2260,2260,104
|
|
20231129,151600,786616375,2265,2265,2265,2265,778
|
|
20231129,151500,784854205,2260,2260,2260,2260,0
|
|
20231129,151400,784854205,2260,2260,2260,2260,206
|
|
20231129,151300,784388645,2260,2265,2265,2260,82
|
|
20231129,151200,784203175,2265,2265,2265,2265,0
|
|
20231129,151100,784203175,2265,2255,2265,2255,43
|
|
20231129,151000,784106190,2250,2250,2255,2250,10723
|
|
20231129,150900,759979350,2255,2255,2255,2255,4
|
|
20231129,150800,759970330,2255,2255,2255,2255,539
|
|
20231129,150700,758754885,2255,2255,2255,2255,21
|
|
20231129,150600,758707530,2255,2260,2260,2255,1101
|
|
20231129,150500,756224770,2255,2255,2255,2255,0
|
|
20231129,150400,756224770,2255,2260,2260,2255,1055
|
|
20231129,150300,753840745,2260,2260,2260,2260,0
|
|
20231129,150200,753840745,2260,2260,2260,2260,500
|
|
20231129,150100,752710745,2255,2260,2260,2255,1677
|
|
20231129,150000,748922835,2260,2260,2260,2260,143
|
|
20231129,145900,748599655,2260,2260,2260,2260,650
|
|
20231129,145800,747130655,2260,2260,2260,2260,57
|
|
20231129,145700,747001835,2265,2265,2265,2265,1
|
|
20231129,145600,746999570,2260,2260,2260,2260,273
|
|
20231129,145500,746382590,2260,2260,2260,2260,0
|
|
20231129,145400,746382590,2260,2260,2260,2260,3635
|
|
20231129,145300,738167490,2250,2260,2260,2250,1010
|
|
20231129,145200,735889875,2255,2255,2255,2255,100
|
|
20231129,145100,735664375,2255,2255,2255,2255,0
|
|
20231129,145000,735664375,2255,2255,2255,2255,201
|
|
20231129,144900,735211120,2255,2250,2255,2250,422
|
|
20231129,144800,734259875,2250,2250,2250,2250,1991
|
|
20231129,144700,729780125,2250,2250,2250,2250,0
|
|
20231129,144600,729780125,2250,2255,2255,2250,1414
|
|
20231129,144500,726592905,2260,2255,2260,2255,3000
|
|
20231129,144400,719827900,2250,2250,2250,2250,1
|
|
20231129,144300,719825650,2255,2255,2255,2255,0
|
|
20231129,144200,719825650,2255,2260,2260,2255,251
|
|
20231129,144100,719259395,2255,2255,2255,2255,521
|
|
20231129,144000,718084540,2260,2260,2260,2260,11
|
|
20231129,143900,718059680,2255,2250,2265,2250,39
|
|
20231129,143800,717971820,2255,2260,2260,2255,770
|
|
20231129,143700,716233000,2260,2255,2260,2255,371
|
|
20231129,143600,715396265,2255,2255,2255,2255,0
|
|
20231129,143500,715396265,2255,2255,2255,2255,318
|
|
20231129,143400,714679175,2255,2255,2255,2255,0
|
|
20231129,143300,714679175,2255,2255,2255,2255,250
|
|
20231129,143200,714115425,2255,2255,2255,2255,713
|
|
20231129,143100,712507610,2255,2255,2255,2255,0
|
|
20231129,143000,712507610,2255,2255,2255,2255,12
|
|
20231129,142900,712480550,2250,2250,2250,2250,0
|
|
20231129,142800,712480550,2250,2260,2260,2250,10674
|
|
20231129,142700,688390730,2260,2260,2260,2260,1
|
|
20231129,142600,688388470,2265,2265,2265,2265,7
|
|
20231129,142500,688372615,2265,2265,2265,2265,24
|
|
20231129,142400,688318255,2265,2270,2270,2265,4596
|
|
20231129,142300,677886685,2270,2270,2270,2270,0
|
|
20231129,142200,677886685,2270,2270,2270,2270,0
|
|
20231129,142100,677886685,2270,2270,2270,2270,0
|
|
20231129,142000,677886685,2270,2270,2270,2270,0
|
|
20231129,141900,677886685,2270,2270,2270,2270,0
|
|
20231129,141800,677886685,2270,2270,2270,2270,0
|
|
20231129,141700,677886685,2270,2270,2270,2270,0
|
|
20231129,141600,677886685,2270,2270,2270,2270,0
|
|
20231129,141500,677886685,2270,2270,2270,2270,1329
|
|
20231129,141400,674869855,2260,2260,2260,2260,200
|
|
20231129,141300,674417855,2265,2265,2265,2265,2178
|
|
20231129,141200,669484685,2265,2265,2265,2265,0
|
|
20231129,141100,669484685,2265,2265,2265,2265,365
|
|
20231129,141000,668657960,2270,2270,2270,2270,52
|
|
20231129,140900,668539920,2275,2275,2275,2275,5
|
|
20231129,140800,668528545,2275,2275,2275,2275,0
|
|
20231129,140700,668528545,2275,2275,2275,2275,0
|
|
20231129,140600,668528545,2275,2275,2275,2275,15
|
|
20231129,140500,668494420,2270,2270,2270,2270,191
|
|
20231129,140400,668060850,2270,2270,2270,2270,0
|
|
20231129,140300,668060850,2270,2270,2270,2270,533
|
|
20231129,140200,666850940,2270,2270,2270,2270,0
|
|
20231129,140100,666850940,2270,2270,2270,2270,212
|
|
20231129,140000,666369700,2270,2270,2270,2270,325
|
|
20231129,135900,665631950,2275,2275,2275,2275,10
|
|
20231129,135800,665609200,2275,2275,2275,2275,10
|
|
20231129,135700,665586450,2275,2275,2275,2275,0
|
|
20231129,135600,665586450,2275,2275,2275,2275,0
|
|
20231129,135500,665586450,2275,2275,2275,2275,0
|
|
20231129,135400,665586450,2275,2275,2275,2275,0
|
|
20231129,135300,665586450,2275,2275,2275,2275,10
|
|
20231129,135200,665563700,2275,2270,2275,2270,1606
|
|
20231129,135100,661918050,2270,2270,2270,2270,530
|
|
20231129,135000,660714950,2270,2270,2270,2270,0
|
|
20231129,134900,660714950,2270,2275,2275,2270,474
|
|
20231129,134800,659638815,2275,2275,2275,2275,0
|
|
20231129,134700,659638815,2275,2275,2275,2275,0
|
|
20231129,134600,659638815,2275,2275,2275,2275,0
|
|
20231129,134500,659638815,2275,2275,2275,2275,0
|
|
20231129,134400,659638815,2275,2275,2275,2275,2
|
|
20231129,134300,659634265,2275,2275,2275,2275,0
|
|
20231129,134200,659634265,2275,2275,2275,2275,0
|
|
20231129,134100,659634265,2275,2275,2275,2275,100
|
|
20231129,134000,659406765,2275,2275,2275,2275,0
|
|
20231129,133900,659406765,2275,2275,2275,2275,346
|
|
20231129,133800,658619615,2275,2280,2280,2275,67
|
|
20231129,133700,658466865,2290,2290,2290,2290,0
|
|
20231129,133600,658466865,2290,2290,2290,2290,0
|
|
20231129,133500,658466865,2290,2290,2290,2290,0
|
|
20231129,133400,658466865,2290,2290,2290,2290,0
|
|
20231129,133300,658466865,2290,2290,2290,2290,0
|
|
20231129,133200,658466865,2290,2290,2290,2290,0
|
|
20231129,133100,658466865,2290,2290,2290,2290,0
|
|
20231129,133000,658466865,2290,2290,2290,2290,0
|
|
20231129,132900,658466865,2290,2290,2290,2290,5
|
|
20231129,132800,658455415,2275,2290,2290,2275,156
|
|
20231129,132700,658098910,2290,2290,2290,2290,0
|
|
20231129,132600,658098910,2290,2290,2290,2290,187
|
|
20231129,132500,657670680,2285,2285,2285,2285,2422
|
|
20231129,132400,652136410,2285,2285,2285,2285,0
|
|
20231129,132300,652136410,2285,2285,2285,2285,6217
|
|
20231129,132200,637930565,2285,2280,2285,2280,1893
|
|
20231129,132100,633608750,2275,2270,2275,2270,1843
|
|
20231129,132000,629417345,2265,2265,2265,2265,0
|
|
20231129,131900,629417345,2265,2265,2265,2265,380
|
|
20231129,131800,628556645,2265,2265,2265,2265,123
|
|
20231129,131700,628278050,2265,2270,2270,2265,103
|
|
20231129,131600,628044255,2275,2275,2275,2275,0
|
|
20231129,131500,628044255,2275,2275,2275,2275,0
|
|
20231129,131400,628044255,2275,2275,2275,2275,0
|
|
20231129,131300,628044255,2275,2275,2275,2275,1
|
|
20231129,131200,628041980,2280,2280,2280,2280,0
|
|
20231129,131100,628041980,2280,2275,2280,2275,1015
|
|
20231129,131000,625728510,2280,2275,2285,2275,3978
|
|
20231129,130900,616658890,2280,2280,2280,2280,18
|
|
20231129,130800,616617850,2285,2285,2285,2285,0
|
|
20231129,130700,616617850,2285,2270,2285,2270,11
|
|
20231129,130600,616592850,2270,2270,2270,2270,0
|
|
20231129,130500,616592850,2270,2270,2270,2270,1
|
|
20231129,130400,616590580,2260,2260,2260,2260,0
|
|
20231129,130300,616590580,2260,2260,2260,2260,0
|
|
20231129,130200,616590580,2260,2270,2270,2260,257
|
|
20231129,130100,616009140,2275,2275,2275,2275,0
|
|
20231129,130000,616009140,2275,2275,2275,2275,0
|
|
20231129,125900,616009140,2275,2275,2275,2275,0
|
|
20231129,125800,616009140,2275,2275,2275,2275,0
|
|
20231129,125700,616009140,2275,2275,2275,2275,10
|
|
20231129,125600,615986390,2275,2275,2275,2275,43
|
|
20231129,125500,615888565,2280,2280,2280,2280,0
|
|
20231129,125400,615888565,2280,2280,2280,2280,0
|
|
20231129,125300,615888565,2280,2280,2280,2280,0
|
|
20231129,125200,615888565,2280,2280,2280,2280,0
|
|
20231129,125100,615888565,2280,2280,2280,2280,0
|
|
20231129,125000,615888565,2280,2280,2280,2280,1379
|
|
20231129,124900,612744445,2280,2280,2280,2280,231
|
|
20231129,124800,612217765,2280,2280,2280,2280,0
|
|
20231129,124700,612217765,2280,2280,2280,2280,10
|
|
20231129,124600,612194965,2280,2280,2280,2280,0
|
|
20231129,124500,612194965,2280,2280,2280,2280,1
|
|
20231129,124400,612192685,2280,2280,2280,2280,40
|
|
20231129,124300,612101485,2270,2270,2270,2270,13
|
|
20231129,124200,612071975,2275,2275,2275,2275,786
|
|
20231129,124100,610283825,2275,2270,2275,2270,1855
|
|
20231129,124000,606065485,2275,2275,2275,2275,0
|
|
20231129,123900,606065485,2275,2275,2275,2275,350
|
|
20231129,123800,605269235,2275,2275,2275,2275,10
|
|
20231129,123700,605246485,2260,2260,2260,2260,100
|
|
20231129,123600,605020485,2260,2275,2285,2260,1451
|
|
20231129,123500,601714255,2280,2275,2280,2275,1003
|
|
20231129,123400,599428925,2280,2280,2280,2280,0
|
|
20231129,123300,599428925,2280,2280,2280,2280,842
|
|
20231129,123200,597509165,2280,2275,2280,2275,1200
|
|
20231129,123100,594774165,2275,2275,2280,2275,1502
|
|
20231129,123000,591354610,2270,2265,2270,2265,1467
|
|
20231129,122900,588025215,2265,2260,2265,2260,13
|
|
20231129,122800,587995830,2260,2260,2260,2260,988
|
|
20231129,122700,585762950,2270,2270,2270,2270,0
|
|
20231129,122600,585762950,2270,2270,2270,2270,0
|
|
20231129,122500,585762950,2270,2270,2270,2270,85
|
|
20231129,122400,585570000,2270,2270,2270,2270,4
|
|
20231129,122300,585560920,2270,2270,2270,2270,0
|
|
20231129,122200,585560920,2270,2270,2270,2270,0
|
|
20231129,122100,585560920,2270,2270,2270,2270,150
|
|
20231129,122000,585220420,2265,2265,2265,2265,58
|
|
20231129,121900,585089050,2265,2265,2265,2265,0
|
|
20231129,121800,585089050,2265,2265,2265,2265,1
|
|
20231129,121700,585086785,2265,2265,2265,2265,0
|
|
20231129,121600,585086785,2265,2265,2265,2265,0
|
|
20231129,121500,585086785,2265,2265,2265,2265,0
|
|
20231129,121400,585086785,2265,2265,2265,2265,2
|
|
20231129,121300,585082255,2265,2265,2265,2265,0
|
|
20231129,121200,585082255,2265,2265,2265,2265,0
|
|
20231129,121100,585082255,2265,2265,2265,2265,1001
|
|
20231129,121000,582814990,2260,2260,2260,2260,301
|
|
20231129,120900,582134730,2265,2265,2265,2265,0
|
|
20231129,120800,582134730,2265,2265,2265,2265,5
|
|
20231129,120700,582123405,2265,2265,2265,2265,0
|
|
20231129,120600,582123405,2265,2265,2265,2265,0
|
|
20231129,120500,582123405,2265,2265,2265,2265,1
|
|
20231129,120400,582121140,2260,2260,2260,2260,976
|
|
20231129,120300,579915380,2265,2265,2265,2265,0
|
|
20231129,120200,579915380,2265,2265,2265,2265,0
|
|
20231129,120100,579915380,2265,2265,2265,2265,0
|
|
20231129,120000,579915380,2265,2265,2265,2265,0
|
|
20231129,115900,579915380,2265,2265,2265,2265,0
|
|
20231129,115800,579915380,2265,2265,2265,2265,0
|
|
20231129,115700,579915380,2265,2265,2265,2265,0
|
|
20231129,115600,579915380,2265,2265,2265,2265,1
|
|
20231129,115500,579913115,2265,2265,2265,2265,1
|
|
20231129,115400,579910850,2255,2255,2255,2255,405
|
|
20231129,115300,578997575,2255,2255,2255,2255,10
|
|
20231129,115200,578975025,2255,2255,2255,2255,1
|
|
20231129,115100,578972770,2255,2255,2255,2255,0
|
|
20231129,115000,578972770,2255,2255,2255,2255,1
|
|
20231129,114900,578970515,2250,2250,2250,2250,0
|
|
20231129,114800,578970515,2250,2250,2250,2250,3100
|
|
20231129,114700,571995515,2255,2255,2255,2255,1
|
|
20231129,114600,571993260,2250,2250,2250,2250,500
|
|
20231129,114500,570868260,2255,2255,2255,2255,0
|
|
20231129,114400,570868260,2255,2255,2255,2255,0
|
|
20231129,114300,570868260,2255,2255,2255,2255,10
|
|
20231129,114200,570845710,2255,2255,2255,2255,10
|
|
20231129,114100,570823160,2255,2255,2255,2255,100
|
|
20231129,114000,570597660,2255,2255,2255,2255,100
|
|
20231129,113900,570372160,2255,2255,2255,2255,92
|
|
20231129,113800,570164700,2255,2255,2255,2255,0
|
|
20231129,113700,570164700,2255,2255,2255,2255,100
|
|
20231129,113600,569939200,2255,2255,2255,2255,200
|
|
20231129,113500,569488200,2255,2255,2255,2255,10
|
|
20231129,113400,569465650,2255,2255,2255,2255,1581
|
|
20231129,113300,565900495,2265,2265,2265,2265,1
|
|
20231129,113200,565898230,2260,2260,2260,2260,0
|
|
20231129,113100,565898230,2260,2260,2260,2260,184
|
|
20231129,113000,565482390,2260,2265,2265,2260,189
|
|
20231129,112900,565054820,2270,2270,2270,2270,0
|
|
20231129,112800,565054820,2270,2270,2270,2270,0
|
|
20231129,112700,565054820,2270,2270,2270,2270,0
|
|
20231129,112600,565054820,2270,2270,2270,2270,0
|
|
20231129,112500,565054820,2270,2270,2270,2270,0
|
|
20231129,112400,565054820,2270,2270,2270,2270,0
|
|
20231129,112300,565054820,2270,2270,2270,2270,0
|
|
20231129,112200,565054820,2270,2270,2270,2270,0
|
|
20231129,112100,565054820,2270,2270,2270,2270,0
|
|
20231129,112000,565054820,2270,2270,2270,2270,0
|
|
20231129,111900,565054820,2270,2270,2270,2270,0
|
|
20231129,111800,565054820,2270,2270,2270,2270,0
|
|
20231129,111700,565054820,2270,2270,2270,2270,0
|
|
20231129,111600,565054820,2270,2270,2270,2270,150
|
|
20231129,111500,564714320,2270,2270,2270,2270,1080
|
|
20231129,111400,562262720,2265,2265,2265,2265,5
|
|
20231129,111300,562251395,2260,2260,2260,2260,100
|
|
20231129,111200,562025395,2270,2270,2270,2270,1
|
|
20231129,111100,562023125,2260,2260,2260,2260,0
|
|
20231129,111000,562023125,2260,2260,2260,2260,0
|
|
20231129,110900,562023125,2260,2260,2260,2260,10
|
|
20231129,110800,562000525,2270,2270,2270,2270,1
|
|
20231129,110700,561998255,2260,2260,2260,2260,0
|
|
20231129,110600,561998255,2260,2260,2260,2260,6
|
|
20231129,110500,561984695,2265,2265,2265,2265,0
|
|
20231129,110400,561984695,2265,2265,2265,2265,123
|
|
20231129,110300,561706100,2250,2265,2265,2250,20632
|
|
20231129,110200,515259380,2265,2260,2265,2260,157
|
|
20231129,110100,514904555,2260,2260,2260,2260,2844
|
|
20231129,110000,508477115,2270,2270,2270,2270,0
|
|
20231129,105900,508477115,2270,2270,2270,2270,100
|
|
20231129,105800,508250115,2270,2270,2270,2270,0
|
|
20231129,105700,508250115,2270,2265,2270,2260,299
|
|
20231129,105600,507573715,2265,2265,2265,2265,570
|
|
20231129,105500,506282665,2265,2270,2270,2265,1343
|
|
20231129,105400,503240765,2265,2270,2270,2265,201
|
|
20231129,105300,502785495,2265,2265,2265,2265,1
|
|
20231129,105200,502783230,2270,2270,2270,2270,0
|
|
20231129,105100,502783230,2270,2270,2270,2270,0
|
|
20231129,105000,502783230,2270,2270,2270,2270,0
|
|
20231129,104900,502783230,2270,2270,2270,2270,0
|
|
20231129,104800,502783230,2270,2270,2270,2270,0
|
|
20231129,104700,502783230,2270,2270,2270,2270,0
|
|
20231129,104600,502783230,2270,2270,2270,2270,2
|
|
20231129,104500,502778690,2270,2270,2270,2270,0
|
|
20231129,104400,502778690,2270,2270,2270,2270,0
|
|
20231129,104300,502778690,2270,2270,2270,2270,0
|
|
20231129,104200,502778690,2270,2270,2270,2270,41
|
|
20231129,104100,502685620,2270,2270,2270,2270,2
|
|
20231129,104000,502681080,2270,2270,2270,2270,0
|
|
20231129,103900,502681080,2270,2270,2270,2270,0
|
|
20231129,103800,502681080,2270,2270,2270,2270,300
|
|
20231129,103700,502000080,2270,2265,2270,2265,18
|
|
20231129,103600,501959305,2270,2270,2270,2270,0
|
|
20231129,103500,501959305,2270,2270,2270,2270,0
|
|
20231129,103400,501959305,2270,2270,2270,2270,0
|
|
20231129,103300,501959305,2270,2270,2270,2270,0
|
|
20231129,103200,501959305,2270,2270,2270,2270,1003
|
|
20231129,103100,499682495,2270,2270,2270,2270,1
|
|
20231129,103000,499680225,2265,2265,2265,2265,64
|
|
20231129,102900,499535265,2270,2270,2270,2270,0
|
|
20231129,102800,499535265,2270,2270,2270,2270,0
|
|
20231129,102700,499535265,2270,2270,2270,2270,1
|
|
20231129,102600,499532995,2270,2270,2270,2270,4
|
|
20231129,102500,499523915,2270,2270,2270,2270,0
|
|
20231129,102400,499523915,2270,2270,2270,2270,1
|
|
20231129,102300,499521645,2265,2265,2265,2265,0
|
|
20231129,102200,499521645,2265,2265,2265,2265,3
|
|
20231129,102100,499514850,2270,2270,2270,2270,1
|
|
20231129,102000,499512580,2270,2270,2270,2270,5
|
|
20231129,101900,499501230,2270,2270,2270,2270,100
|
|
20231129,101800,499274230,2270,2270,2270,2270,1
|
|
20231129,101700,499271960,2265,2265,2265,2265,0
|
|
20231129,101600,499271960,2265,2265,2265,2265,1
|
|
20231129,101500,499269695,2250,2250,2250,2250,0
|
|
20231129,101400,499269695,2250,2265,2265,2250,11579
|
|
20231129,101300,473208910,2270,2270,2270,2270,1
|
|
20231129,101200,473206640,2265,2265,2265,2265,0
|
|
20231129,101100,473206640,2265,2265,2265,2265,500
|
|
20231129,101000,472074140,2265,2265,2265,2265,0
|
|
20231129,100900,472074140,2265,2270,2270,2265,310
|
|
20231129,100800,471371940,2255,2255,2255,2255,100
|
|
20231129,100700,471146440,2250,2250,2250,2250,0
|
|
20231129,100600,471146440,2250,2250,2250,2250,0
|
|
20231129,100500,471146440,2250,2255,2255,2250,23000
|
|
20231129,100400,419373955,2260,2260,2260,2260,7005
|
|
20231129,100300,403542655,2260,2260,2260,2260,0
|
|
20231129,100200,403542655,2260,2260,2260,2260,106
|
|
20231129,100100,403303095,2260,2260,2260,2260,0
|
|
20231129,100000,403303095,2260,2260,2260,2260,5409
|
|
20231129,095900,391078755,2265,2265,2265,2265,6227
|
|
20231129,095800,376974600,2265,2265,2265,2265,0
|
|
20231129,095700,376974600,2265,2270,2270,2265,700
|
|
20231129,095600,375388100,2265,2265,2265,2265,0
|
|
20231129,095500,375388100,2265,2265,2265,2265,0
|
|
20231129,095400,375388100,2265,2265,2265,2265,0
|
|
20231129,095300,375388100,2265,2265,2265,2265,176
|
|
20231129,095200,374989460,2270,2270,2270,2270,2097
|
|
20231129,095100,370229270,2270,2270,2270,2270,180
|
|
20231129,095000,369820670,2270,2270,2270,2270,0
|
|
20231129,094900,369820670,2270,2270,2270,2270,593
|
|
20231129,094800,368474560,2270,2270,2270,2270,0
|
|
20231129,094700,368474560,2270,2275,2275,2270,6401
|
|
20231129,094600,353932780,2275,2275,2275,2275,0
|
|
20231129,094500,353932780,2275,2275,2275,2275,550
|
|
20231129,094400,352681530,2280,2275,2280,2275,88
|
|
20231129,094300,352481250,2280,2280,2280,2280,17
|
|
20231129,094200,352442490,2280,2280,2280,2280,1
|
|
20231129,094100,352440210,2275,2285,2285,2275,22
|
|
20231129,094000,352390040,2270,2270,2270,2270,1230
|
|
20231129,093900,349597940,2285,2280,2285,2270,94
|
|
20231129,093800,349383340,2275,2280,2285,2275,4098
|
|
20231129,093700,340047570,2280,2275,2280,2275,1312
|
|
20231129,093600,337062740,2275,2270,2275,2270,78
|
|
20231129,093500,336885650,2275,2280,2285,2275,4120
|
|
20231129,093400,327480455,2285,2270,2285,2270,4763
|
|
20231129,093300,316633745,2260,2280,2280,2260,491
|
|
20231129,093200,315521515,2280,2275,2280,2275,13
|
|
20231129,093100,315491930,2280,2280,2280,2270,15
|
|
20231129,093000,315457775,2280,2275,2280,2260,17396
|
|
20231129,092900,276122335,2275,2280,2280,2275,1155
|
|
20231129,092800,273494640,2280,2270,2280,2270,1117
|
|
20231129,092700,270959030,2270,2270,2270,2260,4674
|
|
20231129,092600,260379040,2270,2275,2275,2270,10652
|
|
20231129,092500,236197455,2275,2280,2285,2275,12486
|
|
20231129,092400,207791650,2285,2285,2285,2285,27
|
|
20231129,092300,207729955,2285,2280,2285,2280,3054
|
|
20231129,092200,200766820,2280,2290,2290,2280,1398
|
|
20231129,092100,197579265,2290,2290,2290,2280,3024
|
|
20231129,092000,190680395,2290,2290,2290,2290,17
|
|
20231129,091900,190641465,2280,2290,2290,2280,5178
|
|
20231129,091800,178817190,2290,2290,2290,2290,3187
|
|
20231129,091700,171518960,2295,2290,2295,2290,3552
|
|
20231129,091600,163384850,2300,2300,2300,2290,9144
|
|
20231129,091500,142427920,2305,2295,2305,2295,9027
|
|
20231129,091400,121665785,2300,2305,2305,2300,2178
|
|
20231129,091300,116646300,2305,2295,2305,2295,13351
|
|
20231129,091200,85973025,2290,2290,2295,2290,12085
|
|
20231129,091100,58298300,2295,2295,2295,2295,234
|
|
20231129,091000,57761270,2295,2295,2295,2295,1328
|
|
20231129,090900,54713510,2295,2290,2300,2290,930
|
|
20231129,090800,52580680,2290,2295,2295,2290,10812
|
|
20231129,090700,27794640,2295,2300,2300,2295,1931
|
|
20231129,090600,23362280,2300,2300,2300,2300,166
|
|
20231129,090500,22980480,2295,2295,2295,2295,3128
|
|
20231129,090400,15801720,2295,2295,2295,2295,55
|
|
20231129,090300,15675495,2295,2295,2295,2295,310
|
|
20231129,090200,14964045,2295,2280,2295,2275,2293
|
|
20231129,090100,9714065,2280,2275,2280,2270,2979
|
|
20231129,090000,2928990,2280,2270,2280,2270,1289
|