626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192300,828259190,2360,2360,2360,2360,8585
|
|
20231129,192200,828259190,2360,2360,2360,2360,0
|
|
20231129,192100,828259190,2360,2360,2360,2360,0
|
|
20231129,192000,828259190,2360,2360,2360,2360,0
|
|
20231129,191900,828259190,2360,2360,2360,2360,0
|
|
20231129,191800,828259190,2360,2360,2360,2360,0
|
|
20231129,191700,828259190,2360,2360,2360,2360,0
|
|
20231129,191600,828259190,2360,2360,2360,2360,0
|
|
20231129,191500,828259190,2360,2360,2360,2360,0
|
|
20231129,191400,828259190,2360,2360,2360,2360,0
|
|
20231129,191300,828259190,2360,2360,2360,2360,0
|
|
20231129,191200,828259190,2360,2360,2360,2360,0
|
|
20231129,191100,828259190,2360,2360,2360,2360,0
|
|
20231129,191000,828259190,2360,2360,2360,2360,0
|
|
20231129,190900,828259190,2360,2360,2360,2360,0
|
|
20231129,190800,828259190,2360,2360,2360,2360,0
|
|
20231129,190700,828259190,2360,2360,2360,2360,0
|
|
20231129,190600,828259190,2360,2360,2360,2360,0
|
|
20231129,190500,828259190,2360,2360,2360,2360,0
|
|
20231129,190400,828259190,2360,2360,2360,2360,0
|
|
20231129,190300,828259190,2360,2360,2360,2360,0
|
|
20231129,190200,828259190,2360,2360,2360,2360,0
|
|
20231129,190100,828259190,2360,2360,2360,2360,0
|
|
20231129,190000,828259190,2360,2360,2360,2360,0
|
|
20231129,185900,828259190,2360,2360,2360,2360,0
|
|
20231129,185800,828259190,2360,2360,2360,2360,0
|
|
20231129,185700,828259190,2360,2360,2360,2360,0
|
|
20231129,185600,828259190,2360,2360,2360,2360,0
|
|
20231129,185500,828259190,2360,2360,2360,2360,0
|
|
20231129,185400,828259190,2360,2360,2360,2360,0
|
|
20231129,185300,828259190,2360,2360,2360,2360,8585
|
|
20231129,185200,828259190,2360,2360,2360,2360,0
|
|
20231129,185100,828259190,2360,2360,2360,2360,0
|
|
20231129,185000,828259190,2360,2360,2360,2360,0
|
|
20231129,184900,828259190,2360,2360,2360,2360,0
|
|
20231129,184800,828259190,2360,2360,2360,2360,0
|
|
20231129,184700,828259190,2360,2360,2360,2360,0
|
|
20231129,184600,828259190,2360,2360,2360,2360,0
|
|
20231129,184500,828259190,2360,2360,2360,2360,0
|
|
20231129,184400,828259190,2360,2360,2360,2360,0
|
|
20231129,184300,828259190,2360,2360,2360,2360,0
|
|
20231129,184200,828259190,2360,2360,2360,2360,0
|
|
20231129,184100,828259190,2360,2360,2360,2360,0
|
|
20231129,184000,828259190,2360,2360,2360,2360,0
|
|
20231129,183900,828259190,2360,2360,2360,2360,0
|
|
20231129,183800,828259190,2360,2360,2360,2360,0
|
|
20231129,183700,828259190,2360,2360,2360,2360,0
|
|
20231129,183600,828259190,2360,2360,2360,2360,0
|
|
20231129,183500,828259190,2360,2360,2360,2360,0
|
|
20231129,183400,828259190,2360,2360,2360,2360,0
|
|
20231129,183300,828259190,2360,2360,2360,2360,0
|
|
20231129,183200,828259190,2360,2360,2360,2360,0
|
|
20231129,183100,828259190,2360,2360,2360,2360,0
|
|
20231129,183000,828259190,2360,2360,2360,2360,0
|
|
20231129,182900,828259190,2360,2360,2360,2360,0
|
|
20231129,182800,828259190,2360,2360,2360,2360,0
|
|
20231129,182700,828259190,2360,2360,2360,2360,0
|
|
20231129,182600,828259190,2360,2360,2360,2360,0
|
|
20231129,182500,828259190,2360,2360,2360,2360,0
|
|
20231129,182400,828259190,2360,2360,2360,2360,0
|
|
20231129,182300,828259190,2360,2360,2360,2360,8585
|
|
20231129,182200,828259190,2360,2360,2360,2360,0
|
|
20231129,182100,828259190,2360,2360,2360,2360,0
|
|
20231129,182000,828259190,2360,2360,2360,2360,0
|
|
20231129,181900,828259190,2360,2360,2360,2360,0
|
|
20231129,181800,828259190,2360,2360,2360,2360,0
|
|
20231129,181700,828259190,2360,2360,2360,2360,0
|
|
20231129,181600,828259190,2360,2360,2360,2360,0
|
|
20231129,181500,828259190,2360,2360,2360,2360,0
|
|
20231129,181400,828259190,2360,2360,2360,2360,0
|
|
20231129,181300,828259190,2360,2360,2360,2360,0
|
|
20231129,181200,828259190,2360,2360,2360,2360,0
|
|
20231129,181100,828259190,2360,2360,2360,2360,0
|
|
20231129,181000,828259190,2360,2360,2360,2360,0
|
|
20231129,180900,828259190,2360,2360,2360,2360,0
|
|
20231129,180800,828259190,2360,2360,2360,2360,0
|
|
20231129,180700,828259190,2360,2360,2360,2360,0
|
|
20231129,180600,828259190,2360,2360,2360,2360,0
|
|
20231129,180500,828259190,2360,2360,2360,2360,0
|
|
20231129,180400,828259190,2360,2360,2360,2360,0
|
|
20231129,180300,828259190,2360,2360,2360,2360,0
|
|
20231129,180200,828259190,2360,2360,2360,2360,0
|
|
20231129,180100,828259190,2360,2360,2360,2360,0
|
|
20231129,180000,828259190,2360,2360,2360,2360,0
|
|
20231129,175900,828259190,2360,2360,2360,2360,0
|
|
20231129,175800,828259190,2360,2360,2360,2360,0
|
|
20231129,175700,828259190,2360,2360,2360,2360,0
|
|
20231129,175600,828259190,2360,2360,2360,2360,0
|
|
20231129,175500,828259190,2360,2360,2360,2360,0
|
|
20231129,175400,828259190,2360,2360,2360,2360,0
|
|
20231129,175300,828259190,2360,2360,2360,2360,8585
|
|
20231129,175200,828259190,2360,2360,2360,2360,0
|
|
20231129,175100,828259190,2360,2360,2360,2360,0
|
|
20231129,175000,828259190,2360,2360,2360,2360,0
|
|
20231129,174900,828259190,2360,2360,2360,2360,0
|
|
20231129,174800,828259190,2360,2360,2360,2360,0
|
|
20231129,174700,828259190,2360,2360,2360,2360,0
|
|
20231129,174600,828259190,2360,2360,2360,2360,0
|
|
20231129,174500,828259190,2360,2360,2360,2360,0
|
|
20231129,174400,828259190,2360,2360,2360,2360,0
|
|
20231129,174300,828259190,2360,2360,2360,2360,0
|
|
20231129,174200,828259190,2360,2360,2360,2360,0
|
|
20231129,174100,828259190,2360,2360,2360,2360,0
|
|
20231129,174000,828259190,2360,2360,2360,2360,0
|
|
20231129,173900,828259190,2360,2360,2360,2360,0
|
|
20231129,173800,828259190,2360,2360,2360,2360,0
|
|
20231129,173700,828259190,2360,2360,2360,2360,0
|
|
20231129,173600,828259190,2360,2360,2360,2360,0
|
|
20231129,173500,828259190,2360,2360,2360,2360,0
|
|
20231129,173400,828259190,2360,2360,2360,2360,0
|
|
20231129,173300,828259190,2360,2360,2360,2360,0
|
|
20231129,173200,828259190,2360,2360,2360,2360,0
|
|
20231129,173100,828259190,2360,2360,2360,2360,0
|
|
20231129,173000,828259190,2360,2360,2360,2360,0
|
|
20231129,172900,828259190,2360,2360,2360,2360,0
|
|
20231129,172800,828259190,2360,2360,2360,2360,0
|
|
20231129,172700,828259190,2360,2360,2360,2360,0
|
|
20231129,172600,828259190,2360,2360,2360,2360,0
|
|
20231129,172500,828259190,2360,2360,2360,2360,0
|
|
20231129,172400,828259190,2360,2360,2360,2360,0
|
|
20231129,172300,828259190,2360,2360,2360,2360,8585
|
|
20231129,172200,828259190,2360,2360,2360,2360,0
|
|
20231129,172100,828259190,2360,2360,2360,2360,0
|
|
20231129,172000,828259190,2360,2360,2360,2360,0
|
|
20231129,171900,828259190,2360,2360,2360,2360,0
|
|
20231129,171800,828259190,2360,2360,2360,2360,0
|
|
20231129,171700,828259190,2360,2360,2360,2360,0
|
|
20231129,171600,828259190,2360,2360,2360,2360,0
|
|
20231129,171500,828259190,2360,2360,2360,2360,0
|
|
20231129,171400,828259190,2360,2360,2360,2360,0
|
|
20231129,171300,828259190,2360,2360,2360,2360,0
|
|
20231129,171200,828259190,2360,2360,2360,2360,0
|
|
20231129,171100,828259190,2360,2360,2360,2360,0
|
|
20231129,171000,828259190,2360,2360,2360,2360,0
|
|
20231129,170900,828259190,2360,2360,2360,2360,0
|
|
20231129,170800,828259190,2360,2360,2360,2360,0
|
|
20231129,170700,828259190,2360,2360,2360,2360,0
|
|
20231129,170600,828259190,2360,2360,2360,2360,0
|
|
20231129,170500,828259190,2360,2360,2360,2360,0
|
|
20231129,170400,828259190,2360,2360,2360,2360,0
|
|
20231129,170300,828259190,2360,2360,2360,2360,0
|
|
20231129,170200,828259190,2360,2360,2360,2360,0
|
|
20231129,170100,828259190,2360,2360,2360,2360,0
|
|
20231129,170000,828259190,2360,2360,2360,2360,0
|
|
20231129,165900,828259190,2360,2360,2360,2360,0
|
|
20231129,165800,828259190,2360,2360,2360,2360,0
|
|
20231129,165700,828259190,2360,2360,2360,2360,0
|
|
20231129,165600,828259190,2360,2360,2360,2360,0
|
|
20231129,165500,828259190,2360,2360,2360,2360,0
|
|
20231129,165400,828259190,2360,2360,2360,2360,0
|
|
20231129,165300,828259190,2360,2360,2360,2360,8585
|
|
20231129,165200,828259190,2360,2360,2360,2360,0
|
|
20231129,165100,828259190,2360,2360,2360,2360,0
|
|
20231129,165000,828259190,2360,2360,2360,2360,0
|
|
20231129,164900,828259190,2360,2360,2360,2360,0
|
|
20231129,164800,828259190,2360,2360,2360,2360,0
|
|
20231129,164700,828259190,2360,2360,2360,2360,0
|
|
20231129,164600,828259190,2360,2360,2360,2360,0
|
|
20231129,164500,828259190,2360,2360,2360,2360,0
|
|
20231129,164400,828259190,2360,2360,2360,2360,0
|
|
20231129,164300,828259190,2360,2360,2360,2360,0
|
|
20231129,164200,828259190,2360,2360,2360,2360,0
|
|
20231129,164100,828259190,2360,2360,2360,2360,0
|
|
20231129,164000,828259190,2360,2360,2360,2360,0
|
|
20231129,163900,828259190,2360,2360,2360,2360,0
|
|
20231129,163800,828259190,2360,2360,2360,2360,0
|
|
20231129,163700,828259190,2360,2360,2360,2360,0
|
|
20231129,163600,828259190,2360,2360,2360,2360,0
|
|
20231129,163500,828259190,2360,2360,2360,2360,0
|
|
20231129,163400,828259190,2360,2360,2360,2360,0
|
|
20231129,163300,828259190,2360,2360,2360,2360,0
|
|
20231129,163200,828259190,2360,2360,2360,2360,0
|
|
20231129,163100,828259190,2360,2360,2360,2360,0
|
|
20231129,163000,828259190,2360,2360,2360,2360,0
|
|
20231129,162900,828259190,2360,2360,2360,2360,0
|
|
20231129,162800,828259190,2360,2360,2360,2360,0
|
|
20231129,162700,828259190,2360,2360,2360,2360,0
|
|
20231129,162600,828259190,2360,2360,2360,2360,0
|
|
20231129,162500,828259190,2360,2360,2360,2360,0
|
|
20231129,162400,828259190,2360,2360,2360,2360,0
|
|
20231129,162300,828259190,2360,2360,2360,2360,8585
|
|
20231129,162200,828259190,2360,2360,2360,2360,0
|
|
20231129,162100,828259190,2360,2360,2360,2360,0
|
|
20231129,162000,828259190,2360,2360,2360,2360,0
|
|
20231129,161900,828259190,2360,2360,2360,2360,0
|
|
20231129,161800,828259190,2360,2360,2360,2360,0
|
|
20231129,161700,828259190,2360,2360,2360,2360,0
|
|
20231129,161600,828259190,2360,2360,2360,2360,0
|
|
20231129,161500,828259190,2360,2360,2360,2360,0
|
|
20231129,161400,828259190,2360,2360,2360,2360,0
|
|
20231129,161300,828259190,2360,2360,2360,2360,0
|
|
20231129,161200,828259190,2360,2360,2360,2360,0
|
|
20231129,161100,828259190,2360,2360,2360,2360,0
|
|
20231129,161000,828259190,2360,2360,2360,2360,0
|
|
20231129,160900,828259190,2360,2360,2360,2360,0
|
|
20231129,160800,828259190,2360,2360,2360,2360,0
|
|
20231129,160700,828259190,2360,2360,2360,2360,0
|
|
20231129,160600,828259190,2360,2360,2360,2360,0
|
|
20231129,160500,828259190,2360,2360,2360,2360,0
|
|
20231129,160400,828259190,2360,2360,2360,2360,0
|
|
20231129,160300,828259190,2360,2360,2360,2360,0
|
|
20231129,160200,828259190,2360,2360,2360,2360,0
|
|
20231129,160100,828259190,2360,2360,2360,2360,0
|
|
20231129,160000,828259190,2360,2360,2360,2360,0
|
|
20231129,155900,828259190,2360,2360,2360,2360,0
|
|
20231129,155800,828259190,2360,2360,2360,2360,0
|
|
20231129,155700,828259190,2360,2360,2360,2360,0
|
|
20231129,155600,828259190,2360,2360,2360,2360,0
|
|
20231129,155500,828259190,2360,2360,2360,2360,0
|
|
20231129,155400,828259190,2360,2360,2360,2360,0
|
|
20231129,155300,828259190,2360,2360,2360,2360,8585
|
|
20231129,155200,828259190,2360,2360,2360,2360,0
|
|
20231129,155100,828259190,2360,2360,2360,2360,0
|
|
20231129,155000,828259190,2360,2360,2360,2360,0
|
|
20231129,154900,828259190,2360,2360,2360,2360,0
|
|
20231129,154800,828259190,2360,2360,2360,2360,0
|
|
20231129,154700,828259190,2360,2360,2360,2360,0
|
|
20231129,154600,828259190,2360,2360,2360,2360,0
|
|
20231129,154500,828259190,2360,2360,2360,2360,0
|
|
20231129,154400,828259190,2360,2360,2360,2360,0
|
|
20231129,154300,828259190,2360,2360,2360,2360,0
|
|
20231129,154200,828259190,2360,2360,2360,2360,0
|
|
20231129,154100,828259190,2360,2360,2360,2360,0
|
|
20231129,154000,828259190,2360,2360,2360,2360,0
|
|
20231129,153900,828259190,2360,2360,2360,2360,0
|
|
20231129,153800,828259190,2360,2360,2360,2360,0
|
|
20231129,153700,828259190,2360,2360,2360,2360,0
|
|
20231129,153600,828259190,2360,2360,2360,2360,0
|
|
20231129,153500,828259190,2360,2360,2360,2360,0
|
|
20231129,153400,828259190,2360,2360,2360,2360,0
|
|
20231129,153300,828259190,2360,2360,2360,2360,0
|
|
20231129,153200,828259190,2360,2360,2360,2360,0
|
|
20231129,153100,828259190,2360,2360,2360,2360,0
|
|
20231129,153000,828259190,2360,2360,2360,2360,8585
|
|
20231129,152900,807998590,2360,2360,2360,2360,0
|
|
20231129,152800,807998590,2360,2360,2360,2360,0
|
|
20231129,152700,807998590,2360,2360,2360,2360,0
|
|
20231129,152600,807998590,2360,2360,2360,2360,0
|
|
20231129,152500,807998590,2360,2360,2360,2360,0
|
|
20231129,152400,807998590,2360,2360,2360,2360,0
|
|
20231129,152300,807998590,2360,2360,2360,2360,0
|
|
20231129,152200,807998590,2360,2360,2360,2360,0
|
|
20231129,152100,807998590,2360,2360,2360,2360,0
|
|
20231129,152000,807998590,2360,2360,2360,2360,0
|
|
20231129,151900,807998590,2360,2360,2360,2355,2126
|
|
20231129,151800,802991775,2360,2360,2360,2355,3100
|
|
20231129,151700,795690860,2360,2360,2360,2360,862
|
|
20231129,151600,793656540,2360,2360,2360,2360,15
|
|
20231129,151500,793621140,2360,2360,2360,2355,4189
|
|
20231129,151400,783756035,2360,2365,2365,2360,473
|
|
20231129,151300,782639750,2360,2360,2365,2360,15535
|
|
20231129,151200,745974895,2365,2360,2365,2360,770
|
|
20231129,151100,744157535,2360,2365,2365,2360,102
|
|
20231129,151000,743916805,2365,2365,2365,2360,211
|
|
20231129,150900,743418825,2360,2360,2360,2360,350
|
|
20231129,150800,742592825,2360,2365,2365,2360,1004
|
|
20231129,150700,740223370,2365,2365,2365,2360,310
|
|
20231129,150600,739491220,2360,2365,2365,2360,167
|
|
20231129,150500,739096290,2365,2360,2365,2360,4345
|
|
20231129,150400,728842085,2360,2360,2360,2360,4
|
|
20231129,150300,728832645,2355,2355,2355,2355,2066
|
|
20231129,150200,723967215,2355,2355,2355,2355,15
|
|
20231129,150100,723931890,2350,2350,2350,2350,318
|
|
20231129,150000,723184590,2350,2350,2350,2350,600
|
|
20231129,145900,721774590,2355,2355,2355,2355,320
|
|
20231129,145800,721020990,2355,2355,2355,2355,0
|
|
20231129,145700,721020990,2355,2350,2355,2350,212
|
|
20231129,145600,720522670,2355,2355,2355,2355,702
|
|
20231129,145500,718869460,2355,2355,2355,2355,5
|
|
20231129,145400,718857685,2350,2355,2355,2350,317
|
|
20231129,145300,718111155,2355,2360,2360,2355,4025
|
|
20231129,145200,708632230,2360,2360,2360,2360,0
|
|
20231129,145100,708632230,2360,2360,2360,2360,20
|
|
20231129,145000,708585030,2360,2360,2360,2360,36
|
|
20231129,144900,708500070,2360,2360,2360,2360,0
|
|
20231129,144800,708500070,2360,2360,2360,2360,0
|
|
20231129,144700,708500070,2360,2355,2360,2355,4550
|
|
20231129,144600,697763050,2355,2355,2355,2355,31
|
|
20231129,144500,697690045,2350,2350,2350,2350,0
|
|
20231129,144400,697690045,2350,2350,2350,2350,0
|
|
20231129,144300,697690045,2350,2350,2350,2350,0
|
|
20231129,144200,697690045,2350,2350,2350,2350,2
|
|
20231129,144100,697685345,2350,2355,2355,2350,1044
|
|
20231129,144000,695226945,2355,2355,2355,2355,1368
|
|
20231129,143900,692005305,2350,2350,2350,2350,0
|
|
20231129,143800,692005305,2350,2350,2350,2350,855
|
|
20231129,143700,689996055,2355,2355,2355,2350,4369
|
|
20231129,143600,679707160,2360,2360,2360,2360,0
|
|
20231129,143500,679707160,2360,2360,2360,2360,1000
|
|
20231129,143400,677347160,2360,2360,2360,2360,52
|
|
20231129,143300,677224440,2360,2360,2360,2360,848
|
|
20231129,143200,675223160,2360,2360,2360,2360,0
|
|
20231129,143100,675223160,2360,2360,2360,2360,150
|
|
20231129,143000,674869160,2355,2360,2360,2355,1212
|
|
20231129,142900,672014890,2365,2365,2365,2365,0
|
|
20231129,142800,672014890,2365,2365,2365,2365,34
|
|
20231129,142700,671934480,2365,2365,2370,2355,9390
|
|
20231129,142600,649797350,2365,2370,2370,2365,2
|
|
20231129,142500,649792615,2360,2370,2370,2360,609
|
|
20231129,142400,648352385,2375,2360,2375,2360,14172
|
|
20231129,142300,614868650,2360,2360,2360,2360,0
|
|
20231129,142200,614868650,2360,2360,2360,2360,115
|
|
20231129,142100,614597250,2355,2355,2355,2355,10
|
|
20231129,142000,614573700,2360,2355,2360,2355,1190
|
|
20231129,141900,611766260,2355,2360,2360,2355,1303
|
|
20231129,141800,608697680,2355,2360,2360,2355,10001
|
|
20231129,141700,585145320,2360,2360,2360,2360,20
|
|
20231129,141600,585098120,2360,2365,2365,2360,5
|
|
20231129,141500,585086315,2365,2360,2365,2360,3024
|
|
20231129,141400,577949555,2365,2365,2365,2365,174
|
|
20231129,141300,577538045,2365,2360,2365,2355,22
|
|
20231129,141200,577486030,2365,2355,2365,2355,3505
|
|
20231129,141100,569196755,2355,2355,2355,2355,1811
|
|
20231129,141000,564931850,2365,2360,2365,2360,22
|
|
20231129,140900,564879825,2360,2360,2360,2360,11
|
|
20231129,140800,564853865,2365,2365,2365,2365,0
|
|
20231129,140700,564853865,2365,2360,2365,2360,3
|
|
20231129,140600,564846780,2360,2365,2365,2360,8
|
|
20231129,140500,564827870,2355,2360,2360,2355,1295
|
|
20231129,140400,561777845,2360,2360,2360,2360,150
|
|
20231129,140300,561423845,2365,2365,2365,2365,1
|
|
20231129,140200,561421480,2360,2360,2360,2360,119
|
|
20231129,140100,561140640,2365,2360,2365,2355,3387
|
|
20231129,140000,553151160,2365,2360,2365,2360,156
|
|
20231129,135900,552782420,2355,2355,2355,2355,0
|
|
20231129,135800,552782420,2355,2355,2355,2355,0
|
|
20231129,135700,552782420,2355,2355,2355,2355,415
|
|
20231129,135600,551805095,2355,2355,2355,2355,20
|
|
20231129,135500,551757995,2365,2365,2365,2365,0
|
|
20231129,135400,551757995,2365,2365,2365,2365,10
|
|
20231129,135300,551734345,2365,2355,2365,2355,1358
|
|
20231129,135200,548525765,2355,2355,2355,2355,691
|
|
20231129,135100,546898460,2355,2355,2355,2355,0
|
|
20231129,135000,546898460,2355,2355,2355,2355,0
|
|
20231129,134900,546898460,2355,2365,2365,2355,1413
|
|
20231129,134800,543570415,2365,2365,2365,2365,179
|
|
20231129,134700,543147080,2365,2365,2365,2365,4837
|
|
20231129,134600,531707575,2360,2360,2360,2360,100
|
|
20231129,134500,531471575,2360,2365,2365,2360,350
|
|
20231129,134400,530645360,2360,2360,2360,2360,0
|
|
20231129,134300,530645360,2360,2360,2360,2360,201
|
|
20231129,134200,530171000,2365,2360,2365,2360,432
|
|
20231129,134100,529151400,2360,2360,2360,2360,0
|
|
20231129,134000,529151400,2360,2360,2360,2360,7
|
|
20231129,133900,529134880,2365,2365,2365,2365,0
|
|
20231129,133800,529134880,2365,2360,2365,2360,53
|
|
20231129,133700,529009760,2360,2360,2360,2360,0
|
|
20231129,133600,529009760,2360,2360,2360,2360,0
|
|
20231129,133500,529009760,2360,2360,2360,2360,19
|
|
20231129,133400,528964920,2360,2360,2360,2360,1
|
|
20231129,133300,528962560,2360,2355,2360,2350,1157
|
|
20231129,133200,526238025,2355,2360,2360,2355,5000
|
|
20231129,133100,514459010,2360,2360,2360,2360,2820
|
|
20231129,133000,507803810,2365,2365,2365,2365,0
|
|
20231129,132900,507803810,2365,2365,2365,2365,72
|
|
20231129,132800,507633530,2365,2360,2365,2360,200
|
|
20231129,132700,507160540,2365,2365,2365,2365,240
|
|
20231129,132600,506592940,2370,2370,2370,2370,0
|
|
20231129,132500,506592940,2370,2370,2370,2370,0
|
|
20231129,132400,506592940,2370,2370,2370,2370,42
|
|
20231129,132300,506493400,2365,2365,2365,2365,19
|
|
20231129,132200,506448465,2365,2365,2365,2365,0
|
|
20231129,132100,506448465,2365,2365,2365,2365,78
|
|
20231129,132000,506263995,2355,2365,2365,2355,5100
|
|
20231129,131900,494244735,2365,2360,2365,2360,6
|
|
20231129,131800,494230570,2365,2360,2365,2360,38
|
|
20231129,131700,494140800,2365,2365,2365,2365,0
|
|
20231129,131600,494140800,2365,2365,2365,2365,1
|
|
20231129,131500,494138435,2365,2365,2365,2365,118
|
|
20231129,131400,493859365,2365,2365,2365,2365,30
|
|
20231129,131300,493788415,2365,2365,2365,2365,20
|
|
20231129,131200,493741115,2360,2365,2365,2360,383
|
|
20231129,131100,492836435,2370,2370,2370,2370,0
|
|
20231129,131000,492836435,2370,2370,2370,2370,208
|
|
20231129,130900,492343475,2370,2370,2370,2370,0
|
|
20231129,130800,492343475,2370,2370,2370,2370,0
|
|
20231129,130700,492343475,2370,2370,2370,2370,18
|
|
20231129,130600,492300815,2370,2365,2370,2365,780
|
|
20231129,130500,490456090,2365,2365,2365,2365,472
|
|
20231129,130400,489339810,2365,2360,2365,2360,1286
|
|
20231129,130300,486304845,2360,2365,2365,2360,2144
|
|
20231129,130200,481244915,2360,2360,2360,2360,400
|
|
20231129,130100,480300915,2365,2365,2365,2365,1
|
|
20231129,130000,480298550,2365,2365,2365,2365,0
|
|
20231129,125900,480298550,2365,2365,2365,2365,22
|
|
20231129,125800,480246520,2365,2370,2370,2365,1273
|
|
20231129,125700,477235720,2370,2365,2370,2365,861
|
|
20231129,125600,475199365,2365,2365,2365,2365,38
|
|
20231129,125500,475109495,2365,2365,2365,2365,18
|
|
20231129,125400,475066925,2365,2365,2365,2365,6
|
|
20231129,125300,475052735,2365,2365,2365,2365,946
|
|
20231129,125200,472815445,2365,2365,2365,2365,50
|
|
20231129,125100,472697195,2365,2365,2365,2365,400
|
|
20231129,125000,471751195,2365,2365,2365,2365,0
|
|
20231129,124900,471751195,2365,2365,2365,2365,500
|
|
20231129,124800,470568695,2365,2365,2365,2365,1
|
|
20231129,124700,470566330,2365,2365,2365,2365,5788
|
|
20231129,124600,456877710,2370,2375,2375,2370,1731
|
|
20231129,124500,452775190,2375,2375,2375,2375,34
|
|
20231129,124400,452694440,2375,2375,2375,2375,0
|
|
20231129,124300,452694440,2375,2375,2375,2375,18
|
|
20231129,124200,452651690,2370,2370,2370,2370,13
|
|
20231129,124100,452620880,2375,2375,2375,2375,0
|
|
20231129,124000,452620880,2375,2370,2375,2370,223
|
|
20231129,123900,452092240,2370,2370,2370,2370,23
|
|
20231129,123800,452037730,2370,2380,2380,2370,33
|
|
20231129,123700,451959460,2380,2380,2380,2380,2
|
|
20231129,123600,451954700,2380,2380,2380,2380,0
|
|
20231129,123500,451954700,2380,2380,2380,2380,0
|
|
20231129,123400,451954700,2380,2380,2380,2380,1
|
|
20231129,123300,451952320,2380,2380,2380,2380,10
|
|
20231129,123200,451928520,2380,2380,2380,2380,10
|
|
20231129,123100,451904720,2375,2375,2375,2375,0
|
|
20231129,123000,451904720,2375,2375,2375,2375,78
|
|
20231129,122900,451719470,2375,2375,2375,2375,10
|
|
20231129,122800,451695720,2365,2370,2370,2365,47
|
|
20231129,122700,451584450,2370,2370,2370,2370,0
|
|
20231129,122600,451584450,2370,2370,2370,2370,0
|
|
20231129,122500,451584450,2370,2370,2370,2370,5
|
|
20231129,122400,451572600,2370,2370,2370,2370,0
|
|
20231129,122300,451572600,2370,2370,2370,2370,0
|
|
20231129,122200,451572600,2370,2370,2370,2370,100
|
|
20231129,122100,451335600,2370,2370,2370,2370,0
|
|
20231129,122000,451335600,2370,2370,2370,2370,500
|
|
20231129,121900,450150600,2370,2375,2375,2370,900
|
|
20231129,121800,448016610,2375,2375,2375,2375,802
|
|
20231129,121700,446111860,2375,2375,2375,2375,18
|
|
20231129,121600,446069110,2370,2370,2370,2370,1
|
|
20231129,121500,446066740,2370,2370,2370,2370,3
|
|
20231129,121400,446059630,2370,2370,2370,2370,345
|
|
20231129,121300,445241980,2375,2375,2375,2375,2822
|
|
20231129,121200,438539730,2375,2380,2380,2375,1505
|
|
20231129,121100,434963675,2380,2380,2380,2380,22
|
|
20231129,121000,434911315,2380,2380,2380,2380,0
|
|
20231129,120900,434911315,2380,2380,2380,2380,20
|
|
20231129,120800,434863715,2380,2380,2380,2380,0
|
|
20231129,120700,434863715,2380,2380,2380,2380,1019
|
|
20231129,120600,432438495,2380,2375,2380,2375,2922
|
|
20231129,120500,425498720,2375,2375,2375,2375,1289
|
|
20231129,120400,422437345,2375,2370,2375,2370,7133
|
|
20231129,120300,405503530,2370,2370,2370,2370,18
|
|
20231129,120200,405460870,2365,2365,2365,2365,100
|
|
20231129,120100,405224370,2365,2370,2370,2365,671
|
|
20231129,120000,403635605,2375,2375,2375,2375,50
|
|
20231129,115900,403516855,2375,2375,2375,2365,447
|
|
20231129,115800,402459120,2365,2365,2365,2365,0
|
|
20231129,115700,402459120,2365,2365,2365,2365,10
|
|
20231129,115600,402435470,2375,2375,2375,2375,60
|
|
20231129,115500,402292970,2365,2370,2370,2365,110
|
|
20231129,115400,402032320,2370,2370,2370,2370,325
|
|
20231129,115300,401262070,2375,2375,2375,2375,545
|
|
20231129,115200,399967695,2375,2375,2375,2375,302
|
|
20231129,115100,399250445,2375,2375,2375,2375,200
|
|
20231129,115000,398775445,2375,2375,2375,2375,1050
|
|
20231129,114900,396281695,2375,2375,2375,2375,0
|
|
20231129,114800,396281695,2375,2375,2375,2375,29
|
|
20231129,114700,396212820,2375,2375,2375,2375,601
|
|
20231129,114600,394785445,2370,2375,2380,2370,2497
|
|
20231129,114500,388855700,2380,2380,2380,2380,50
|
|
20231129,114400,388736700,2380,2380,2380,2380,0
|
|
20231129,114300,388736700,2380,2380,2380,2380,0
|
|
20231129,114200,388736700,2380,2380,2380,2380,79
|
|
20231129,114100,388548680,2380,2380,2385,2380,892
|
|
20231129,114000,386425690,2380,2380,2380,2380,10
|
|
20231129,113900,386401890,2380,2380,2380,2380,50
|
|
20231129,113800,386282890,2380,2380,2380,2380,0
|
|
20231129,113700,386282890,2380,2380,2380,2380,16
|
|
20231129,113600,386244810,2380,2380,2380,2380,20
|
|
20231129,113500,386197210,2375,2375,2375,2375,5090
|
|
20231129,113400,374108460,2375,2375,2375,2375,1000
|
|
20231129,113300,371733460,2380,2380,2380,2380,1113
|
|
20231129,113200,369084520,2385,2375,2385,2375,2641
|
|
20231129,113100,362803890,2375,2375,2375,2375,1
|
|
20231129,113000,362801515,2375,2375,2375,2375,3769
|
|
20231129,112900,353850140,2375,2370,2380,2370,4655
|
|
20231129,112800,342794940,2370,2360,2370,2360,8774
|
|
20231129,112700,322044595,2360,2360,2360,2360,3185
|
|
20231129,112600,314527995,2365,2365,2365,2365,0
|
|
20231129,112500,314527995,2365,2365,2365,2365,0
|
|
20231129,112400,314527995,2365,2365,2365,2365,0
|
|
20231129,112300,314527995,2365,2365,2365,2365,0
|
|
20231129,112200,314527995,2365,2365,2365,2365,0
|
|
20231129,112100,314527995,2365,2365,2365,2365,0
|
|
20231129,112000,314527995,2365,2365,2365,2365,0
|
|
20231129,111900,314527995,2365,2365,2365,2365,0
|
|
20231129,111800,314527995,2365,2360,2365,2360,11
|
|
20231129,111700,314502015,2360,2360,2360,2360,5
|
|
20231129,111600,314490215,2355,2355,2355,2355,1000
|
|
20231129,111500,312135215,2355,2360,2360,2355,1600
|
|
20231129,111400,308367205,2360,2360,2360,2360,0
|
|
20231129,111300,308367205,2360,2365,2365,2355,323
|
|
20231129,111200,307606480,2355,2360,2360,2355,2803
|
|
20231129,111100,301005135,2355,2360,2360,2355,3414
|
|
20231129,111000,292950115,2365,2365,2365,2365,5
|
|
20231129,110900,292938290,2360,2365,2365,2360,988
|
|
20231129,110800,290604060,2370,2370,2370,2365,620
|
|
20231129,110700,289135210,2370,2370,2370,2370,100
|
|
20231129,110600,288898210,2370,2370,2370,2370,100
|
|
20231129,110500,288661210,2355,2355,2355,2355,0
|
|
20231129,110400,288661210,2355,2360,2360,2355,1000
|
|
20231129,110300,286306160,2355,2360,2360,2355,1009
|
|
20231129,110200,283929960,2360,2360,2360,2360,1000
|
|
20231129,110100,281569960,2360,2360,2360,2360,35
|
|
20231129,110000,281487360,2355,2375,2375,2355,4076
|
|
20231129,105900,271869060,2370,2370,2370,2370,54
|
|
20231129,105800,271741080,2375,2375,2375,2375,1
|
|
20231129,105700,271738705,2375,2375,2375,2375,1
|
|
20231129,105600,271736330,2355,2355,2355,2355,0
|
|
20231129,105500,271736330,2355,2365,2365,2355,887
|
|
20231129,105400,269643895,2370,2370,2370,2370,100
|
|
20231129,105300,269406895,2375,2375,2375,2375,300
|
|
20231129,105200,268694395,2375,2375,2375,2375,0
|
|
20231129,105100,268694395,2375,2375,2375,2375,0
|
|
20231129,105000,268694395,2375,2375,2375,2370,104
|
|
20231129,104900,268447400,2360,2360,2360,2360,25
|
|
20231129,104800,268388400,2360,2365,2365,2360,1500
|
|
20231129,104700,264848200,2365,2370,2370,2365,3500
|
|
20231129,104600,256564565,2375,2375,2375,2375,379
|
|
20231129,104500,255664440,2375,2375,2375,2375,20
|
|
20231129,104400,255616940,2375,2375,2375,2375,1263
|
|
20231129,104300,252617315,2375,2375,2375,2375,0
|
|
20231129,104200,252617315,2375,2375,2375,2375,0
|
|
20231129,104100,252617315,2375,2375,2375,2375,3287
|
|
20231129,104000,244810690,2380,2375,2380,2375,80
|
|
20231129,103900,244620390,2380,2380,2380,2380,1099
|
|
20231129,103800,242004770,2380,2380,2380,2380,962
|
|
20231129,103700,239715210,2380,2380,2380,2380,100
|
|
20231129,103600,239477210,2380,2380,2380,2380,1035
|
|
20231129,103500,237013910,2380,2380,2380,2380,640
|
|
20231129,103400,235490710,2380,2380,2380,2380,110
|
|
20231129,103300,235228910,2380,2380,2380,2380,154
|
|
20231129,103200,234862390,2380,2385,2385,2380,1222
|
|
20231129,103100,231948420,2380,2385,2385,2380,2
|
|
20231129,103000,231943655,2380,2380,2380,2380,1405
|
|
20231129,102900,228599755,2380,2375,2380,2375,1430
|
|
20231129,102800,225198195,2375,2375,2375,2375,144
|
|
20231129,102700,224856195,2375,2375,2375,2375,0
|
|
20231129,102600,224856195,2375,2375,2375,2375,1
|
|
20231129,102500,224853820,2375,2375,2375,2370,202
|
|
20231129,102400,224375070,2375,2375,2375,2375,0
|
|
20231129,102300,224375070,2375,2370,2375,2370,998
|
|
20231129,102200,222009805,2375,2375,2375,2375,8
|
|
20231129,102100,221990805,2375,2375,2375,2375,626
|
|
20231129,102000,220504055,2375,2375,2375,2375,2401
|
|
20231129,101900,214801680,2375,2375,2375,2375,536
|
|
20231129,101800,213528680,2370,2370,2370,2370,2160
|
|
20231129,101700,208409480,2370,2365,2370,2365,16
|
|
20231129,101600,208371635,2365,2365,2365,2365,10
|
|
20231129,101500,208347985,2370,2370,2370,2370,451
|
|
20231129,101400,207279115,2370,2370,2370,2370,4
|
|
20231129,101300,207269635,2370,2370,2370,2370,0
|
|
20231129,101200,207269635,2370,2365,2370,2365,281
|
|
20231129,101100,206603670,2370,2370,2370,2365,1052
|
|
20231129,101000,204115430,2370,2370,2370,2370,21
|
|
20231129,100900,204065660,2370,2370,2370,2370,37
|
|
20231129,100800,203977970,2375,2375,2375,2375,56
|
|
20231129,100700,203844970,2375,2375,2375,2375,0
|
|
20231129,100600,203844970,2375,2375,2375,2375,238
|
|
20231129,100500,203279720,2375,2375,2375,2375,3016
|
|
20231129,100400,196116720,2375,2375,2375,2375,552
|
|
20231129,100300,194805720,2375,2370,2375,2370,507
|
|
20231129,100200,193601970,2370,2375,2375,2370,77
|
|
20231129,100100,193419220,2375,2375,2375,2375,0
|
|
20231129,100000,193419220,2375,2370,2375,2370,20
|
|
20231129,095900,193371810,2370,2370,2370,2370,102
|
|
20231129,095800,193130070,2365,2370,2370,2365,233
|
|
20231129,095700,192579000,2370,2370,2370,2370,50
|
|
20231129,095600,192460500,2370,2370,2370,2370,12
|
|
20231129,095500,192432060,2370,2375,2375,2370,1870
|
|
20231129,095400,187997560,2375,2375,2375,2375,2580
|
|
20231129,095300,181870060,2375,2370,2375,2370,1158
|
|
20231129,095200,179125595,2370,2370,2375,2370,1209
|
|
20231129,095100,176260260,2365,2370,2370,2365,737
|
|
20231129,095000,174513720,2370,2370,2370,2370,0
|
|
20231129,094900,174513720,2370,2365,2370,2365,1483
|
|
20231129,094800,171006375,2360,2365,2365,2360,5001
|
|
20231129,094700,159204010,2365,2355,2365,2355,1980
|
|
20231129,094600,154540900,2355,2365,2365,2355,1055
|
|
20231129,094500,152054320,2360,2360,2360,2360,423
|
|
20231129,094400,151056040,2360,2360,2360,2360,287
|
|
20231129,094300,150378720,2360,2360,2360,2360,400
|
|
20231129,094200,149434720,2365,2365,2365,2365,5
|
|
20231129,094100,149422895,2365,2365,2370,2365,118
|
|
20231129,094000,149143805,2365,2370,2370,2365,240
|
|
20231129,093900,148576195,2370,2365,2370,2365,251
|
|
20231129,093800,147982260,2365,2370,2370,2365,239
|
|
20231129,093700,147416990,2370,2365,2370,2365,797
|
|
20231129,093600,145529550,2365,2365,2370,2365,429
|
|
20231129,093500,144514940,2365,2360,2365,2355,157
|
|
20231129,093400,144144070,2365,2355,2365,2350,1394
|
|
20231129,093300,140852625,2355,2345,2355,2345,2
|
|
20231129,093200,140847925,2340,2360,2360,2340,1413
|
|
20231129,093100,137540650,2345,2345,2360,2345,2445
|
|
20231129,093000,131807110,2345,2360,2360,2345,3006
|
|
20231129,092900,124745155,2360,2355,2360,2355,3066
|
|
20231129,092800,117515345,2355,2360,2370,2355,4700
|
|
20231129,092700,106420055,2365,2370,2370,2365,35
|
|
20231129,092600,106337275,2370,2370,2370,2365,4702
|
|
20231129,092500,95195035,2375,2365,2375,2365,4815
|
|
20231129,092400,83783810,2365,2365,2370,2365,235
|
|
20231129,092300,83228010,2365,2365,2365,2365,17
|
|
20231129,092200,83187805,2365,2365,2365,2365,210
|
|
20231129,092100,82691155,2365,2370,2375,2365,54
|
|
20231129,092000,82563225,2370,2370,2370,2370,638
|
|
20231129,091900,81051165,2370,2375,2375,2370,2497
|
|
20231129,091800,75132775,2370,2380,2380,2370,1065
|
|
20231129,091700,72607420,2375,2370,2375,2370,2158
|
|
20231129,091600,67485700,2370,2370,2370,2370,394
|
|
20231129,091500,66551920,2370,2365,2370,2365,2732
|
|
20231129,091400,60077635,2365,2365,2370,2365,502
|
|
20231129,091300,58890350,2370,2365,2370,2365,206
|
|
20231129,091200,58402155,2365,2365,2365,2360,560
|
|
20231129,091100,57079760,2365,2370,2370,2360,102
|
|
20231129,091000,56838980,2360,2360,2370,2360,1888
|
|
20231129,090900,52377660,2360,2365,2365,2360,346
|
|
20231129,090800,51561055,2360,2350,2360,2350,1411
|
|
20231129,090700,48241685,2345,2345,2355,2330,4358
|
|
20231129,090600,38055525,2345,2350,2355,2345,1914
|
|
20231129,090500,33565220,2355,2355,2355,2345,5862
|
|
20231129,090400,19788915,2355,2360,2360,2355,1852
|
|
20231129,090300,15427390,2355,2365,2365,2355,505
|
|
20231129,090200,14237825,2365,2365,2370,2360,603
|
|
20231129,090100,12814075,2365,2360,2365,2360,550
|
|
20231129,090000,11516070,2350,2360,2360,2345,4888
|