690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,202700,306247570,3995,3995,3995,3995,1006
|
|
20231128,202600,306247570,3995,3995,3995,3995,0
|
|
20231128,202500,306247570,3995,3995,3995,3995,0
|
|
20231128,202400,306247570,3995,3995,3995,3995,0
|
|
20231128,202300,306247570,3995,3995,3995,3995,0
|
|
20231128,202200,306247570,3995,3995,3995,3995,0
|
|
20231128,202100,306247570,3995,3995,3995,3995,0
|
|
20231128,202000,306247570,3995,3995,3995,3995,0
|
|
20231128,201900,306247570,3995,3995,3995,3995,0
|
|
20231128,201800,306247570,3995,3995,3995,3995,0
|
|
20231128,201700,306247570,3995,3995,3995,3995,0
|
|
20231128,201600,306247570,3995,3995,3995,3995,0
|
|
20231128,201500,306247570,3995,3995,3995,3995,0
|
|
20231128,201400,306247570,3995,3995,3995,3995,0
|
|
20231128,201300,306247570,3995,3995,3995,3995,0
|
|
20231128,201200,306247570,3995,3995,3995,3995,0
|
|
20231128,201100,306247570,3995,3995,3995,3995,0
|
|
20231128,201000,306247570,3995,3995,3995,3995,0
|
|
20231128,200900,306247570,3995,3995,3995,3995,0
|
|
20231128,200800,306247570,3995,3995,3995,3995,0
|
|
20231128,200700,306247570,3995,3995,3995,3995,0
|
|
20231128,200600,306247570,3995,3995,3995,3995,0
|
|
20231128,200500,306247570,3995,3995,3995,3995,0
|
|
20231128,200400,306247570,3995,3995,3995,3995,0
|
|
20231128,200300,306247570,3995,3995,3995,3995,0
|
|
20231128,200200,306247570,3995,3995,3995,3995,0
|
|
20231128,200100,306247570,3995,3995,3995,3995,0
|
|
20231128,200000,306247570,3995,3995,3995,3995,0
|
|
20231128,195900,306247570,3995,3995,3995,3995,0
|
|
20231128,195800,306247570,3995,3995,3995,3995,0
|
|
20231128,195700,306247570,3995,3995,3995,3995,1006
|
|
20231128,195600,306247570,3995,3995,3995,3995,0
|
|
20231128,195500,306247570,3995,3995,3995,3995,0
|
|
20231128,195400,306247570,3995,3995,3995,3995,0
|
|
20231128,195300,306247570,3995,3995,3995,3995,0
|
|
20231128,195200,306247570,3995,3995,3995,3995,0
|
|
20231128,195100,306247570,3995,3995,3995,3995,0
|
|
20231128,195000,306247570,3995,3995,3995,3995,0
|
|
20231128,194900,306247570,3995,3995,3995,3995,0
|
|
20231128,194800,306247570,3995,3995,3995,3995,0
|
|
20231128,194700,306247570,3995,3995,3995,3995,0
|
|
20231128,194600,306247570,3995,3995,3995,3995,0
|
|
20231128,194500,306247570,3995,3995,3995,3995,0
|
|
20231128,194400,306247570,3995,3995,3995,3995,0
|
|
20231128,194300,306247570,3995,3995,3995,3995,0
|
|
20231128,194200,306247570,3995,3995,3995,3995,0
|
|
20231128,194100,306247570,3995,3995,3995,3995,0
|
|
20231128,194000,306247570,3995,3995,3995,3995,0
|
|
20231128,193900,306247570,3995,3995,3995,3995,0
|
|
20231128,193800,306247570,3995,3995,3995,3995,0
|
|
20231128,193700,306247570,3995,3995,3995,3995,0
|
|
20231128,193600,306247570,3995,3995,3995,3995,0
|
|
20231128,193500,306247570,3995,3995,3995,3995,0
|
|
20231128,193400,306247570,3995,3995,3995,3995,0
|
|
20231128,193300,306247570,3995,3995,3995,3995,0
|
|
20231128,193200,306247570,3995,3995,3995,3995,0
|
|
20231128,193100,306247570,3995,3995,3995,3995,0
|
|
20231128,193000,306247570,3995,3995,3995,3995,0
|
|
20231128,192900,306247570,3995,3995,3995,3995,0
|
|
20231128,192800,306247570,3995,3995,3995,3995,0
|
|
20231128,192700,306247570,3995,3995,3995,3995,1006
|
|
20231128,192600,306247570,3995,3995,3995,3995,0
|
|
20231128,192500,306247570,3995,3995,3995,3995,0
|
|
20231128,192400,306247570,3995,3995,3995,3995,0
|
|
20231128,192300,306247570,3995,3995,3995,3995,0
|
|
20231128,192200,306247570,3995,3995,3995,3995,0
|
|
20231128,192100,306247570,3995,3995,3995,3995,0
|
|
20231128,192000,306247570,3995,3995,3995,3995,0
|
|
20231128,191900,306247570,3995,3995,3995,3995,0
|
|
20231128,191800,306247570,3995,3995,3995,3995,0
|
|
20231128,191700,306247570,3995,3995,3995,3995,0
|
|
20231128,191600,306247570,3995,3995,3995,3995,0
|
|
20231128,191500,306247570,3995,3995,3995,3995,0
|
|
20231128,191400,306247570,3995,3995,3995,3995,0
|
|
20231128,191300,306247570,3995,3995,3995,3995,0
|
|
20231128,191200,306247570,3995,3995,3995,3995,0
|
|
20231128,191100,306247570,3995,3995,3995,3995,0
|
|
20231128,191000,306247570,3995,3995,3995,3995,0
|
|
20231128,190900,306247570,3995,3995,3995,3995,0
|
|
20231128,190800,306247570,3995,3995,3995,3995,0
|
|
20231128,190700,306247570,3995,3995,3995,3995,0
|
|
20231128,190600,306247570,3995,3995,3995,3995,0
|
|
20231128,190500,306247570,3995,3995,3995,3995,0
|
|
20231128,190400,306247570,3995,3995,3995,3995,0
|
|
20231128,190300,306247570,3995,3995,3995,3995,0
|
|
20231128,190200,306247570,3995,3995,3995,3995,0
|
|
20231128,190100,306247570,3995,3995,3995,3995,0
|
|
20231128,190000,306247570,3995,3995,3995,3995,0
|
|
20231128,185900,306247570,3995,3995,3995,3995,0
|
|
20231128,185800,306247570,3995,3995,3995,3995,0
|
|
20231128,185700,306247570,3995,3995,3995,3995,1006
|
|
20231128,185600,306247570,3995,3995,3995,3995,0
|
|
20231128,185500,306247570,3995,3995,3995,3995,0
|
|
20231128,185400,306247570,3995,3995,3995,3995,0
|
|
20231128,185300,306247570,3995,3995,3995,3995,0
|
|
20231128,185200,306247570,3995,3995,3995,3995,0
|
|
20231128,185100,306247570,3995,3995,3995,3995,0
|
|
20231128,185000,306247570,3995,3995,3995,3995,0
|
|
20231128,184900,306247570,3995,3995,3995,3995,0
|
|
20231128,184800,306247570,3995,3995,3995,3995,0
|
|
20231128,184700,306247570,3995,3995,3995,3995,0
|
|
20231128,184600,306247570,3995,3995,3995,3995,0
|
|
20231128,184500,306247570,3995,3995,3995,3995,0
|
|
20231128,184400,306247570,3995,3995,3995,3995,0
|
|
20231128,184300,306247570,3995,3995,3995,3995,0
|
|
20231128,184200,306247570,3995,3995,3995,3995,0
|
|
20231128,184100,306247570,3995,3995,3995,3995,0
|
|
20231128,184000,306247570,3995,3995,3995,3995,0
|
|
20231128,183900,306247570,3995,3995,3995,3995,0
|
|
20231128,183800,306247570,3995,3995,3995,3995,0
|
|
20231128,183700,306247570,3995,3995,3995,3995,0
|
|
20231128,183600,306247570,3995,3995,3995,3995,0
|
|
20231128,183500,306247570,3995,3995,3995,3995,0
|
|
20231128,183400,306247570,3995,3995,3995,3995,0
|
|
20231128,183300,306247570,3995,3995,3995,3995,0
|
|
20231128,183200,306247570,3995,3995,3995,3995,0
|
|
20231128,183100,306247570,3995,3995,3995,3995,0
|
|
20231128,183000,306247570,3995,3995,3995,3995,0
|
|
20231128,182900,306247570,3995,3995,3995,3995,0
|
|
20231128,182800,306247570,3995,3995,3995,3995,0
|
|
20231128,182700,306247570,3995,3995,3995,3995,1006
|
|
20231128,182600,306247570,3995,3995,3995,3995,0
|
|
20231128,182500,306247570,3995,3995,3995,3995,0
|
|
20231128,182400,306247570,3995,3995,3995,3995,0
|
|
20231128,182300,306247570,3995,3995,3995,3995,0
|
|
20231128,182200,306247570,3995,3995,3995,3995,0
|
|
20231128,182100,306247570,3995,3995,3995,3995,0
|
|
20231128,182000,306247570,3995,3995,3995,3995,0
|
|
20231128,181900,306247570,3995,3995,3995,3995,0
|
|
20231128,181800,306247570,3995,3995,3995,3995,0
|
|
20231128,181700,306247570,3995,3995,3995,3995,0
|
|
20231128,181600,306247570,3995,3995,3995,3995,0
|
|
20231128,181500,306247570,3995,3995,3995,3995,0
|
|
20231128,181400,306247570,3995,3995,3995,3995,0
|
|
20231128,181300,306247570,3995,3995,3995,3995,0
|
|
20231128,181200,306247570,3995,3995,3995,3995,0
|
|
20231128,181100,306247570,3995,3995,3995,3995,0
|
|
20231128,181000,306247570,3995,3995,3995,3995,0
|
|
20231128,180900,306247570,3995,3995,3995,3995,0
|
|
20231128,180800,306247570,3995,3995,3995,3995,0
|
|
20231128,180700,306247570,3995,3995,3995,3995,0
|
|
20231128,180600,306247570,3995,3995,3995,3995,0
|
|
20231128,180500,306247570,3995,3995,3995,3995,0
|
|
20231128,180400,306247570,3995,3995,3995,3995,0
|
|
20231128,180300,306247570,3995,3995,3995,3995,0
|
|
20231128,180200,306247570,3995,3995,3995,3995,0
|
|
20231128,180100,306247570,3995,3995,3995,3995,0
|
|
20231128,180000,306247570,3995,3995,3995,3995,0
|
|
20231128,175900,306247570,3995,3995,3995,3995,0
|
|
20231128,175800,306247570,3995,3995,3995,3995,0
|
|
20231128,175700,306247570,3995,3995,3995,3995,1006
|
|
20231128,175600,306247570,3995,3995,3995,3995,0
|
|
20231128,175500,306247570,3995,3995,3995,3995,0
|
|
20231128,175400,306247570,3995,3995,3995,3995,0
|
|
20231128,175300,306247570,3995,3995,3995,3995,0
|
|
20231128,175200,306247570,3995,3995,3995,3995,0
|
|
20231128,175100,306247570,3995,3995,3995,3995,0
|
|
20231128,175000,306247570,3995,3995,3995,3995,0
|
|
20231128,174900,306247570,3995,3995,3995,3995,0
|
|
20231128,174800,306247570,3995,3995,3995,3995,0
|
|
20231128,174700,306247570,3995,3995,3995,3995,0
|
|
20231128,174600,306247570,3995,3995,3995,3995,0
|
|
20231128,174500,306247570,3995,3995,3995,3995,0
|
|
20231128,174400,306247570,3995,3995,3995,3995,0
|
|
20231128,174300,306247570,3995,3995,3995,3995,0
|
|
20231128,174200,306247570,3995,3995,3995,3995,0
|
|
20231128,174100,306247570,3995,3995,3995,3995,0
|
|
20231128,174000,306247570,3995,3995,3995,3995,0
|
|
20231128,173900,306247570,3995,3995,3995,3995,0
|
|
20231128,173800,306247570,3995,3995,3995,3995,0
|
|
20231128,173700,306247570,3995,3995,3995,3995,0
|
|
20231128,173600,306247570,3995,3995,3995,3995,0
|
|
20231128,173500,306247570,3995,3995,3995,3995,0
|
|
20231128,173400,306247570,3995,3995,3995,3995,0
|
|
20231128,173300,306247570,3995,3995,3995,3995,0
|
|
20231128,173200,306247570,3995,3995,3995,3995,0
|
|
20231128,173100,306247570,3995,3995,3995,3995,0
|
|
20231128,173000,306247570,3995,3995,3995,3995,0
|
|
20231128,172900,306247570,3995,3995,3995,3995,0
|
|
20231128,172800,306247570,3995,3995,3995,3995,0
|
|
20231128,172700,306247570,3995,3995,3995,3995,1006
|
|
20231128,172600,306247570,3995,3995,3995,3995,0
|
|
20231128,172500,306247570,3995,3995,3995,3995,0
|
|
20231128,172400,306247570,3995,3995,3995,3995,0
|
|
20231128,172300,306247570,3995,3995,3995,3995,0
|
|
20231128,172200,306247570,3995,3995,3995,3995,0
|
|
20231128,172100,306247570,3995,3995,3995,3995,0
|
|
20231128,172000,306247570,3995,3995,3995,3995,0
|
|
20231128,171900,306247570,3995,3995,3995,3995,0
|
|
20231128,171800,306247570,3995,3995,3995,3995,0
|
|
20231128,171700,306247570,3995,3995,3995,3995,0
|
|
20231128,171600,306247570,3995,3995,3995,3995,0
|
|
20231128,171500,306247570,3995,3995,3995,3995,0
|
|
20231128,171400,306247570,3995,3995,3995,3995,0
|
|
20231128,171300,306247570,3995,3995,3995,3995,0
|
|
20231128,171200,306247570,3995,3995,3995,3995,0
|
|
20231128,171100,306247570,3995,3995,3995,3995,0
|
|
20231128,171000,306247570,3995,3995,3995,3995,0
|
|
20231128,170900,306247570,3995,3995,3995,3995,0
|
|
20231128,170800,306247570,3995,3995,3995,3995,0
|
|
20231128,170700,306247570,3995,3995,3995,3995,0
|
|
20231128,170600,306247570,3995,3995,3995,3995,0
|
|
20231128,170500,306247570,3995,3995,3995,3995,0
|
|
20231128,170400,306247570,3995,3995,3995,3995,0
|
|
20231128,170300,306247570,3995,3995,3995,3995,0
|
|
20231128,170200,306247570,3995,3995,3995,3995,0
|
|
20231128,170100,306247570,3995,3995,3995,3995,0
|
|
20231128,170000,306247570,3995,3995,3995,3995,0
|
|
20231128,165900,306247570,3995,3995,3995,3995,0
|
|
20231128,165800,306247570,3995,3995,3995,3995,0
|
|
20231128,165700,306247570,3995,3995,3995,3995,1006
|
|
20231128,165600,306247570,3995,3995,3995,3995,0
|
|
20231128,165500,306247570,3995,3995,3995,3995,0
|
|
20231128,165400,306247570,3995,3995,3995,3995,0
|
|
20231128,165300,306247570,3995,3995,3995,3995,0
|
|
20231128,165200,306247570,3995,3995,3995,3995,0
|
|
20231128,165100,306247570,3995,3995,3995,3995,0
|
|
20231128,165000,306247570,3995,3995,3995,3995,0
|
|
20231128,164900,306247570,3995,3995,3995,3995,0
|
|
20231128,164800,306247570,3995,3995,3995,3995,0
|
|
20231128,164700,306247570,3995,3995,3995,3995,0
|
|
20231128,164600,306247570,3995,3995,3995,3995,0
|
|
20231128,164500,306247570,3995,3995,3995,3995,0
|
|
20231128,164400,306247570,3995,3995,3995,3995,0
|
|
20231128,164300,306247570,3995,3995,3995,3995,0
|
|
20231128,164200,306247570,3995,3995,3995,3995,0
|
|
20231128,164100,306247570,3995,3995,3995,3995,0
|
|
20231128,164000,306247570,3995,3995,3995,3995,0
|
|
20231128,163900,306247570,3995,3995,3995,3995,0
|
|
20231128,163800,306247570,3995,3995,3995,3995,0
|
|
20231128,163700,306247570,3995,3995,3995,3995,0
|
|
20231128,163600,306247570,3995,3995,3995,3995,0
|
|
20231128,163500,306247570,3995,3995,3995,3995,0
|
|
20231128,163400,306247570,3995,3995,3995,3995,0
|
|
20231128,163300,306247570,3995,3995,3995,3995,0
|
|
20231128,163200,306247570,3995,3995,3995,3995,0
|
|
20231128,163100,306247570,3995,3995,3995,3995,0
|
|
20231128,163000,306247570,3995,3995,3995,3995,0
|
|
20231128,162900,306247570,3995,3995,3995,3995,0
|
|
20231128,162800,306247570,3995,3995,3995,3995,0
|
|
20231128,162700,306247570,3995,3995,3995,3995,1006
|
|
20231128,162600,306247570,3995,3995,3995,3995,0
|
|
20231128,162500,306247570,3995,3995,3995,3995,0
|
|
20231128,162400,306247570,3995,3995,3995,3995,0
|
|
20231128,162300,306247570,3995,3995,3995,3995,0
|
|
20231128,162200,306247570,3995,3995,3995,3995,0
|
|
20231128,162100,306247570,3995,3995,3995,3995,0
|
|
20231128,162000,306247570,3995,3995,3995,3995,0
|
|
20231128,161900,306247570,3995,3995,3995,3995,0
|
|
20231128,161800,306247570,3995,3995,3995,3995,0
|
|
20231128,161700,306247570,3995,3995,3995,3995,0
|
|
20231128,161600,306247570,3995,3995,3995,3995,0
|
|
20231128,161500,306247570,3995,3995,3995,3995,0
|
|
20231128,161400,306247570,3995,3995,3995,3995,0
|
|
20231128,161300,306247570,3995,3995,3995,3995,0
|
|
20231128,161200,306247570,3995,3995,3995,3995,0
|
|
20231128,161100,306247570,3995,3995,3995,3995,0
|
|
20231128,161000,306247570,3995,3995,3995,3995,0
|
|
20231128,160900,306247570,3995,3995,3995,3995,0
|
|
20231128,160800,306247570,3995,3995,3995,3995,0
|
|
20231128,160700,306247570,3995,3995,3995,3995,0
|
|
20231128,160600,306247570,3995,3995,3995,3995,0
|
|
20231128,160500,306247570,3995,3995,3995,3995,0
|
|
20231128,160400,306247570,3995,3995,3995,3995,0
|
|
20231128,160300,306247570,3995,3995,3995,3995,0
|
|
20231128,160200,306247570,3995,3995,3995,3995,0
|
|
20231128,160100,306247570,3995,3995,3995,3995,0
|
|
20231128,160000,306247570,3995,3995,3995,3995,0
|
|
20231128,155900,306247570,3995,3995,3995,3995,0
|
|
20231128,155800,306247570,3995,3995,3995,3995,0
|
|
20231128,155700,306247570,3995,3995,3995,3995,1006
|
|
20231128,155600,306247570,3995,3995,3995,3995,0
|
|
20231128,155500,306247570,3995,3995,3995,3995,0
|
|
20231128,155400,306247570,3995,3995,3995,3995,0
|
|
20231128,155300,306247570,3995,3995,3995,3995,0
|
|
20231128,155200,306247570,3995,3995,3995,3995,0
|
|
20231128,155100,306247570,3995,3995,3995,3995,0
|
|
20231128,155000,306247570,3995,3995,3995,3995,0
|
|
20231128,154900,306247570,3995,3995,3995,3995,0
|
|
20231128,154800,306247570,3995,3995,3995,3995,0
|
|
20231128,154700,306247570,3995,3995,3995,3995,0
|
|
20231128,154600,306247570,3995,3995,3995,3995,0
|
|
20231128,154500,306247570,3995,3995,3995,3995,0
|
|
20231128,154400,306247570,3995,3995,3995,3995,0
|
|
20231128,154300,306247570,3995,3995,3995,3995,0
|
|
20231128,154200,306247570,3995,3995,3995,3995,0
|
|
20231128,154100,306247570,3995,3995,3995,3995,0
|
|
20231128,154000,306247570,3995,3995,3995,3995,0
|
|
20231128,153900,306247570,3995,3995,3995,3995,0
|
|
20231128,153800,306247570,3995,3995,3995,3995,0
|
|
20231128,153700,306247570,3995,3995,3995,3995,0
|
|
20231128,153600,306247570,3995,3995,3995,3995,0
|
|
20231128,153500,306247570,3995,3995,3995,3995,0
|
|
20231128,153400,306247570,3995,3995,3995,3995,0
|
|
20231128,153300,306247570,3995,3995,3995,3995,0
|
|
20231128,153200,306247570,3995,3995,3995,3995,0
|
|
20231128,153100,306247570,3995,3995,3995,3995,0
|
|
20231128,153000,306247570,3995,3995,3995,3995,1006
|
|
20231128,152900,302228600,3990,3990,3990,3990,0
|
|
20231128,152800,302228600,3990,3990,3990,3990,0
|
|
20231128,152700,302228600,3990,3990,3990,3990,0
|
|
20231128,152600,302228600,3990,3990,3990,3990,0
|
|
20231128,152500,302228600,3990,3990,3990,3990,0
|
|
20231128,152400,302228600,3990,3990,3990,3990,0
|
|
20231128,152300,302228600,3990,3990,3990,3990,0
|
|
20231128,152200,302228600,3990,3990,3990,3990,0
|
|
20231128,152100,302228600,3990,3990,3990,3990,0
|
|
20231128,152000,302228600,3990,3990,3990,3990,0
|
|
20231128,151900,302228600,3990,3990,3990,3990,0
|
|
20231128,151800,302228600,3990,3990,3990,3990,4
|
|
20231128,151700,302212640,3980,3985,3990,3980,2936
|
|
20231128,151600,290523070,3990,3985,3990,3985,213
|
|
20231128,151500,289673595,3990,3985,3990,3985,66
|
|
20231128,151400,289410580,3985,3990,3990,3985,3161
|
|
20231128,151300,276798600,3990,3980,3990,3980,327
|
|
20231128,151200,275496400,3980,3975,3985,3975,223
|
|
20231128,151100,274609355,3975,3975,3975,3975,116
|
|
20231128,151000,274148255,3980,3985,3985,3980,9
|
|
20231128,150900,274112410,3975,3990,3990,3975,109
|
|
20231128,150800,273678980,3990,3975,3990,3970,108
|
|
20231128,150700,273249980,3990,3990,3990,3975,5
|
|
20231128,150600,273230060,3970,3975,3975,3970,100
|
|
20231128,150500,272833035,3990,3990,3990,3990,2
|
|
20231128,150400,272825055,3990,3975,3990,3970,501
|
|
20231128,150300,270835850,3990,3990,3990,3970,133
|
|
20231128,150200,270307780,3970,3990,3990,3970,852
|
|
20231128,150100,266920415,3985,3985,3985,3985,10
|
|
20231128,150000,266880565,3990,3990,3990,3990,0
|
|
20231128,145900,266880565,3990,3990,3990,3990,0
|
|
20231128,145800,266880565,3990,3990,3990,3990,9
|
|
20231128,145700,266844655,3990,3990,3990,3990,0
|
|
20231128,145600,266844655,3990,3980,3990,3980,232
|
|
20231128,145500,265920795,3990,3985,3990,3980,226
|
|
20231128,145400,265020680,3985,3990,3990,3985,101
|
|
20231128,145300,264618190,3985,3985,3985,3985,0
|
|
20231128,145200,264618190,3985,3985,3985,3985,0
|
|
20231128,145100,264618190,3985,3985,3985,3985,0
|
|
20231128,145000,264618190,3985,3980,3985,3980,1904
|
|
20231128,144900,257035205,3980,3975,3980,3975,39
|
|
20231128,144800,256880175,3980,3975,3980,3975,193
|
|
20231128,144700,256112995,3975,3975,3975,3975,102
|
|
20231128,144600,255707545,3970,3975,3975,3970,166
|
|
20231128,144500,255047720,3975,3970,3975,3970,244
|
|
20231128,144400,254078820,3975,3975,3975,3975,1
|
|
20231128,144300,254074845,3970,3975,3975,3970,63
|
|
20231128,144200,253824485,3975,3975,3975,3975,0
|
|
20231128,144100,253824485,3975,3975,3975,3975,1
|
|
20231128,144000,253820510,3970,3975,3975,3970,225
|
|
20231128,143900,252926635,3975,3975,3975,3975,0
|
|
20231128,143800,252926635,3975,3975,3975,3975,37
|
|
20231128,143700,252779560,3975,3975,3975,3975,0
|
|
20231128,143600,252779560,3975,3975,3975,3975,7
|
|
20231128,143500,252751735,3970,3970,3970,3970,224
|
|
20231128,143400,251862455,3975,3975,3975,3975,1
|
|
20231128,143300,251858480,3975,3975,3975,3975,0
|
|
20231128,143200,251858480,3975,3975,3975,3975,100
|
|
20231128,143100,251460980,3975,3975,3975,3975,163
|
|
20231128,143000,250813055,3975,3975,3975,3975,0
|
|
20231128,142900,250813055,3975,3975,3975,3975,0
|
|
20231128,142800,250813055,3975,3975,3975,3975,401
|
|
20231128,142700,249219080,3970,3970,3970,3970,100
|
|
20231128,142600,248822080,3970,3970,3970,3970,280
|
|
20231128,142500,247710480,3975,3975,3975,3975,0
|
|
20231128,142400,247710480,3975,3975,3975,3975,1
|
|
20231128,142300,247706505,3975,3975,3975,3975,0
|
|
20231128,142200,247706505,3975,3970,3975,3970,201
|
|
20231128,142100,246908530,3975,3975,3975,3975,0
|
|
20231128,142000,246908530,3975,3975,3975,3975,77
|
|
20231128,141900,246602455,3975,3975,3975,3975,100
|
|
20231128,141800,246204955,3980,3970,3980,3965,15
|
|
20231128,141700,246145415,3980,3980,3980,3980,0
|
|
20231128,141600,246145415,3980,3980,3980,3980,161
|
|
20231128,141500,245504635,3980,3965,3980,3965,15
|
|
20231128,141400,245445145,3980,3980,3980,3980,0
|
|
20231128,141300,245445145,3980,3980,3980,3980,0
|
|
20231128,141200,245445145,3980,3980,3980,3980,45
|
|
20231128,141100,245266045,3980,3960,3980,3960,1276
|
|
20231128,141000,240205065,3970,3960,3970,3960,20
|
|
20231128,140900,240125855,3970,3970,3970,3970,0
|
|
20231128,140800,240125855,3970,3970,3970,3970,0
|
|
20231128,140700,240125855,3970,3970,3970,3970,129
|
|
20231128,140600,239613725,3970,3955,3970,3955,279
|
|
20231128,140500,238510265,3970,3960,3970,3955,597
|
|
20231128,140400,236145775,3970,3970,3970,3970,0
|
|
20231128,140300,236145775,3970,3970,3970,3970,0
|
|
20231128,140200,236145775,3970,3970,3970,3970,0
|
|
20231128,140100,236145775,3970,3970,3970,3955,169
|
|
20231128,140000,235474950,3970,3970,3970,3970,0
|
|
20231128,135900,235474950,3970,3970,3970,3970,12
|
|
20231128,135800,235427310,3970,3970,3970,3970,0
|
|
20231128,135700,235427310,3970,3970,3970,3970,0
|
|
20231128,135600,235427310,3970,3970,3970,3970,0
|
|
20231128,135500,235427310,3970,3955,3970,3955,15
|
|
20231128,135400,235367970,3970,3970,3970,3970,1
|
|
20231128,135300,235364000,3955,3960,3960,3955,126
|
|
20231128,135200,234865615,3975,3975,3975,3975,0
|
|
20231128,135100,234865615,3975,3975,3975,3975,0
|
|
20231128,135000,234865615,3975,3975,3975,3975,78
|
|
20231128,134900,234555565,3955,3955,3955,3955,200
|
|
20231128,134800,233764565,3975,3975,3975,3975,0
|
|
20231128,134700,233764565,3975,3975,3975,3975,0
|
|
20231128,134600,233764565,3975,3975,3975,3975,161
|
|
20231128,134500,233124590,3975,3975,3975,3975,0
|
|
20231128,134400,233124590,3975,3975,3975,3975,0
|
|
20231128,134300,233124590,3975,3960,3975,3960,901
|
|
20231128,134200,229556615,3975,3975,3975,3960,392
|
|
20231128,134100,228004100,3960,3960,3960,3960,0
|
|
20231128,134000,228004100,3960,3970,3970,3960,100
|
|
20231128,133900,227607510,3975,3975,3975,3975,44
|
|
20231128,133800,227432610,3975,3975,3975,3975,0
|
|
20231128,133700,227432610,3975,3975,3975,3975,0
|
|
20231128,133600,227432610,3975,3975,3975,3975,0
|
|
20231128,133500,227432610,3975,3970,3975,3965,311
|
|
20231128,133400,226198225,3975,3975,3975,3975,0
|
|
20231128,133300,226198225,3975,3975,3975,3975,0
|
|
20231128,133200,226198225,3975,3970,3975,3965,165
|
|
20231128,133100,225543170,3970,3970,3970,3970,161
|
|
20231128,133000,224904000,3960,3960,3960,3960,22
|
|
20231128,132900,224816880,3970,3970,3970,3970,0
|
|
20231128,132800,224816880,3970,3970,3970,3970,1
|
|
20231128,132700,224812910,3965,3965,3965,3965,722
|
|
20231128,132600,221950180,3965,3965,3965,3965,0
|
|
20231128,132500,221950180,3965,3965,3965,3965,3
|
|
20231128,132400,221938285,3965,3960,3965,3960,34
|
|
20231128,132300,221803640,3965,3965,3965,3965,0
|
|
20231128,132200,221803640,3965,3965,3965,3965,0
|
|
20231128,132100,221803640,3965,3965,3965,3965,0
|
|
20231128,132000,221803640,3965,3955,3965,3955,442
|
|
20231128,131900,220054750,3965,3965,3965,3965,0
|
|
20231128,131800,220054750,3965,3965,3965,3965,1
|
|
20231128,131700,220050785,3970,3970,3970,3970,0
|
|
20231128,131600,220050785,3970,3970,3970,3970,161
|
|
20231128,131500,219411615,3970,3955,3970,3955,16
|
|
20231128,131400,219348320,3970,3970,3970,3970,0
|
|
20231128,131300,219348320,3970,3970,3970,3970,0
|
|
20231128,131200,219348320,3970,3970,3970,3970,0
|
|
20231128,131100,219348320,3970,3970,3970,3970,0
|
|
20231128,131000,219348320,3970,3970,3970,3970,1
|
|
20231128,130900,219344350,3950,3955,3955,3950,100
|
|
20231128,130800,218949300,3975,3975,3975,3975,25
|
|
20231128,130700,218849925,3975,3975,3975,3975,0
|
|
20231128,130600,218849925,3975,3975,3975,3975,44
|
|
20231128,130500,218675025,3975,3975,3975,3975,77
|
|
20231128,130400,218368950,3975,3975,3975,3975,0
|
|
20231128,130300,218368950,3975,3975,3975,3975,0
|
|
20231128,130200,218368950,3975,3975,3975,3975,0
|
|
20231128,130100,218368950,3975,3955,3975,3955,213
|
|
20231128,130000,217526515,3955,3955,3955,3955,21
|
|
20231128,125900,217443460,3955,3955,3955,3955,240
|
|
20231128,125800,216494260,3955,3950,3955,3950,352
|
|
20231128,125700,215103855,3950,3955,3955,3950,535
|
|
20231128,125600,212990480,3955,3955,3955,3955,0
|
|
20231128,125500,212990480,3955,3950,3955,3950,16
|
|
20231128,125400,212927275,3960,3960,3960,3960,0
|
|
20231128,125300,212927275,3960,3960,3960,3960,1
|
|
20231128,125200,212923315,3950,3950,3950,3950,0
|
|
20231128,125100,212923315,3950,3955,3955,3950,402
|
|
20231128,125000,211334035,3960,3955,3960,3955,96
|
|
20231128,124900,210953970,3960,3960,3960,3960,100
|
|
20231128,124800,210557970,3960,3955,3960,3955,85
|
|
20231128,124700,210221790,3955,3960,3960,3955,38
|
|
20231128,124600,210071445,3975,3975,3975,3975,161
|
|
20231128,124500,209431470,3975,3975,3975,3975,0
|
|
20231128,124400,209431470,3975,3975,3975,3975,0
|
|
20231128,124300,209431470,3975,3975,3975,3975,13
|
|
20231128,124200,209379795,3955,3955,3955,3955,24
|
|
20231128,124100,209284875,3975,3975,3975,3975,0
|
|
20231128,124000,209284875,3975,3975,3975,3975,0
|
|
20231128,123900,209284875,3975,3960,3975,3955,327
|
|
20231128,123800,207988455,3960,3960,3960,3960,400
|
|
20231128,123700,206404455,3960,3960,3960,3955,319
|
|
20231128,123600,205141275,3960,3960,3960,3960,0
|
|
20231128,123500,205141275,3960,3950,3960,3950,200
|
|
20231128,123400,204349425,3955,3955,3955,3955,212
|
|
20231128,123300,203510965,3960,3960,3960,3960,44
|
|
20231128,123200,203336725,3960,3960,3960,3960,645
|
|
20231128,123100,200782525,3965,3965,3965,3965,161
|
|
20231128,123000,200144160,3965,3965,3965,3965,0
|
|
20231128,122900,200144160,3965,3965,3965,3965,80
|
|
20231128,122800,199826960,3965,3965,3965,3960,400
|
|
20231128,122700,198241570,3970,3970,3970,3970,0
|
|
20231128,122600,198241570,3970,3970,3970,3970,90
|
|
20231128,122500,197884270,3975,3975,3975,3975,1
|
|
20231128,122400,197880295,3970,3975,3975,3970,295
|
|
20231128,122300,196707715,3980,3980,3980,3980,0
|
|
20231128,122200,196707715,3980,3980,3980,3980,0
|
|
20231128,122100,196707715,3980,3980,3980,3980,0
|
|
20231128,122000,196707715,3980,3980,3980,3980,78
|
|
20231128,121900,196397275,3975,3975,3975,3975,0
|
|
20231128,121800,196397275,3975,3975,3975,3975,561
|
|
20231128,121700,194167300,3975,3975,3975,3975,0
|
|
20231128,121600,194167300,3975,3975,3975,3975,161
|
|
20231128,121500,193527325,3965,3965,3965,3965,15
|
|
20231128,121400,193467850,3975,3975,3975,3975,0
|
|
20231128,121300,193467850,3975,3975,3975,3975,135
|
|
20231128,121200,192931225,3975,3970,3975,3965,101
|
|
20231128,121100,192530745,3975,3975,3975,3975,0
|
|
20231128,121000,192530745,3975,3975,3975,3975,0
|
|
20231128,120900,192530745,3975,3970,3975,3970,10
|
|
20231128,120800,192491040,3970,3955,3970,3955,1946
|
|
20231128,120700,184790175,3955,3955,3955,3955,0
|
|
20231128,120600,184790175,3955,3950,3955,3950,201
|
|
20231128,120500,183996220,3955,3955,3955,3955,78
|
|
20231128,120400,183687730,3955,3955,3955,3955,253
|
|
20231128,120300,182687115,3950,3950,3950,3950,137
|
|
20231128,120200,182145965,3955,3955,3955,3955,0
|
|
20231128,120100,182145965,3955,3955,3955,3955,161
|
|
20231128,120000,181509210,3955,3955,3955,3955,44
|
|
20231128,115900,181335190,3955,3955,3955,3955,0
|
|
20231128,115800,181335190,3955,3955,3955,3955,0
|
|
20231128,115700,181335190,3955,3955,3955,3955,1
|
|
20231128,115600,181331235,3955,3955,3955,3955,329
|
|
20231128,115500,180030040,3950,3950,3950,3950,15
|
|
20231128,115400,179970790,3955,3955,3955,3955,0
|
|
20231128,115300,179970790,3955,3955,3955,3950,1321
|
|
20231128,115200,174752120,3955,3955,3955,3955,175
|
|
20231128,115100,174059995,3960,3955,3960,3955,139
|
|
20231128,115000,173509600,3960,3960,3960,3960,77
|
|
20231128,114900,173204680,3955,3955,3955,3955,1000
|
|
20231128,114800,169249680,3960,3960,3960,3960,0
|
|
20231128,114700,169249680,3960,3960,3960,3960,0
|
|
20231128,114600,169249680,3960,3960,3960,3960,177
|
|
20231128,114500,168548760,3960,3960,3960,3960,0
|
|
20231128,114400,168548760,3960,3960,3960,3960,270
|
|
20231128,114300,167479560,3970,3970,3970,3970,0
|
|
20231128,114200,167479560,3970,3970,3970,3970,25
|
|
20231128,114100,167380310,3970,3970,3970,3970,0
|
|
20231128,114000,167380310,3970,3970,3970,3970,1
|
|
20231128,113900,167376340,3960,3960,3960,3960,12
|
|
20231128,113800,167328820,3970,3970,3970,3970,0
|
|
20231128,113700,167328820,3970,3970,3970,3970,0
|
|
20231128,113600,167328820,3970,3960,3970,3960,255
|
|
20231128,113500,166319000,3970,3960,3970,3960,92
|
|
20231128,113400,165953910,3970,3960,3970,3960,12
|
|
20231128,113300,165906380,3970,3970,3970,3970,0
|
|
20231128,113200,165906380,3970,3970,3970,3970,0
|
|
20231128,113100,165906380,3970,3970,3970,3970,161
|
|
20231128,113000,165267210,3970,3960,3970,3960,20
|
|
20231128,112900,165188000,3970,3970,3970,3970,0
|
|
20231128,112800,165188000,3970,3970,3970,3970,0
|
|
20231128,112700,165188000,3970,3960,3970,3960,112
|
|
20231128,112600,164744040,3970,3970,3970,3970,0
|
|
20231128,112500,164744040,3970,3970,3970,3970,41
|
|
20231128,112400,164581270,3970,3970,3970,3970,0
|
|
20231128,112300,164581270,3970,3970,3970,3970,0
|
|
20231128,112200,164581270,3970,3970,3970,3970,0
|
|
20231128,112100,164581270,3970,3970,3970,3970,500
|
|
20231128,112000,162596270,3970,3970,3970,3970,78
|
|
20231128,111900,162286610,3975,3975,3975,3975,0
|
|
20231128,111800,162286610,3975,3975,3975,3975,0
|
|
20231128,111700,162286610,3975,3975,3975,3975,0
|
|
20231128,111600,162286610,3975,3975,3975,3975,161
|
|
20231128,111500,161646635,3975,3955,3975,3955,116
|
|
20231128,111400,161187835,3975,3975,3975,3975,0
|
|
20231128,111300,161187835,3975,3975,3975,3975,0
|
|
20231128,111200,161187835,3975,3975,3975,3975,0
|
|
20231128,111100,161187835,3975,3975,3975,3975,1
|
|
20231128,111000,161183860,3955,3955,3955,3955,20
|
|
20231128,110900,161104760,3975,3975,3975,3975,0
|
|
20231128,110800,161104760,3975,3970,3975,3970,25
|
|
20231128,110700,161005460,3970,3970,3970,3970,217
|
|
20231128,110600,160143970,3970,3970,3970,3970,0
|
|
20231128,110500,160143970,3970,3960,3970,3955,190
|
|
20231128,110400,159391225,3970,3970,3970,3970,5
|
|
20231128,110300,159371375,3975,3975,3975,3975,2
|
|
20231128,110200,159363425,3975,3975,3975,3975,0
|
|
20231128,110100,159363425,3975,3970,3975,3970,222
|
|
20231128,110000,158481100,3975,3975,3975,3975,0
|
|
20231128,105900,158481100,3975,3975,3975,3975,3
|
|
20231128,105800,158469175,3975,3975,3975,3975,0
|
|
20231128,105700,158469175,3975,3975,3975,3975,60
|
|
20231128,105600,158230675,3970,3950,3970,3950,1374
|
|
20231128,105500,152796340,3945,3945,3945,3945,15
|
|
20231128,105400,152737165,3950,3950,3950,3950,44
|
|
20231128,105300,152563365,3950,3950,3950,3950,0
|
|
20231128,105200,152563365,3950,3950,3950,3950,0
|
|
20231128,105100,152563365,3950,3950,3950,3950,0
|
|
20231128,105000,152563365,3950,3935,3950,3935,1540
|
|
20231128,104900,146494110,3935,3935,3935,3935,442
|
|
20231128,104800,144754840,3940,3940,3940,3940,1
|
|
20231128,104700,144750900,3935,3935,3935,3935,8
|
|
20231128,104600,144719420,3940,3945,3945,3940,171
|
|
20231128,104500,144044875,3945,3945,3945,3945,0
|
|
20231128,104400,144044875,3945,3945,3945,3945,4
|
|
20231128,104300,144029095,3945,3945,3945,3945,131
|
|
20231128,104200,143512300,3940,3940,3940,3940,1125
|
|
20231128,104100,139079800,3945,3945,3945,3945,1
|
|
20231128,104000,139075855,3940,3940,3940,3940,102
|
|
20231128,103900,138673975,3945,3945,3945,3945,153
|
|
20231128,103800,138070390,3945,3945,3945,3945,0
|
|
20231128,103700,138070390,3945,3945,3945,3945,0
|
|
20231128,103600,138070390,3945,3945,3945,3945,0
|
|
20231128,103500,138070390,3945,3940,3945,3940,93
|
|
20231128,103400,137703580,3945,3945,3945,3945,0
|
|
20231128,103300,137703580,3945,3945,3945,3945,0
|
|
20231128,103200,137703580,3945,3945,3945,3945,0
|
|
20231128,103100,137703580,3945,3945,3945,3945,161
|
|
20231128,103000,137068435,3945,3945,3945,3945,25
|
|
20231128,102900,136969810,3950,3950,3950,3950,0
|
|
20231128,102800,136969810,3950,3950,3950,3950,0
|
|
20231128,102700,136969810,3950,3950,3950,3950,0
|
|
20231128,102600,136969810,3950,3950,3950,3950,0
|
|
20231128,102500,136969810,3950,3950,3950,3950,0
|
|
20231128,102400,136969810,3950,3950,3950,3950,1
|
|
20231128,102300,136965860,3940,3940,3940,3940,100
|
|
20231128,102200,136571860,3940,3940,3940,3940,100
|
|
20231128,102100,136177860,3950,3950,3950,3950,44
|
|
20231128,102000,136004060,3950,3945,3950,3945,278
|
|
20231128,101900,134906960,3945,3945,3945,3945,0
|
|
20231128,101800,134906960,3945,3945,3945,3945,0
|
|
20231128,101700,134906960,3945,3945,3945,3945,337
|
|
20231128,101600,133577495,3945,3945,3945,3945,162
|
|
20231128,101500,132938405,3945,3940,3945,3940,312
|
|
20231128,101400,131709120,3945,3945,3945,3945,0
|
|
20231128,101300,131709120,3945,3945,3945,3945,0
|
|
20231128,101200,131709120,3945,3945,3945,3945,0
|
|
20231128,101100,131709120,3945,3940,3945,3940,201
|
|
20231128,101000,130917175,3945,3940,3945,3940,57
|
|
20231128,100900,130692590,3945,3945,3945,3945,0
|
|
20231128,100800,130692590,3945,3945,3945,3945,20
|
|
20231128,100700,130613690,3945,3945,3945,3945,0
|
|
20231128,100600,130613690,3945,3945,3945,3945,0
|
|
20231128,100500,130613690,3945,3945,3945,3945,78
|
|
20231128,100400,130305980,3940,3940,3940,3940,460
|
|
20231128,100300,128493580,3940,3940,3940,3940,188
|
|
20231128,100200,127752860,3940,3940,3940,3940,266
|
|
20231128,100100,126704820,3945,3945,3945,3945,0
|
|
20231128,100000,126704820,3945,3935,3945,3935,491
|
|
20231128,095900,124771115,3935,3935,3935,3935,100
|
|
20231128,095800,124377615,3935,3935,3935,3935,0
|
|
20231128,095700,124377615,3935,3935,3935,3935,386
|
|
20231128,095600,122858705,3935,3935,3935,3935,1173
|
|
20231128,095500,118242950,3935,3935,3935,3935,2802
|
|
20231128,095400,107217080,3940,3945,3945,3940,3845
|
|
20231128,095300,92061060,3950,3950,3950,3950,0
|
|
20231128,095200,92061060,3950,3950,3950,3950,1
|
|
20231128,095100,92057110,3945,3950,3950,3945,115
|
|
20231128,095000,91603380,3950,3950,3950,3950,78
|
|
20231128,094900,91295280,3950,3950,3950,3950,25
|
|
20231128,094800,91196530,3950,3950,3950,3950,44
|
|
20231128,094700,91022730,3950,3950,3950,3950,145
|
|
20231128,094600,90449980,3950,3950,3950,3950,134
|
|
20231128,094500,89920680,3955,3955,3955,3955,1
|
|
20231128,094400,89916725,3955,3955,3955,3955,1
|
|
20231128,094300,89912770,3950,3950,3950,3950,100
|
|
20231128,094200,89517770,3950,3950,3950,3950,0
|
|
20231128,094100,89517770,3950,3950,3950,3950,100
|
|
20231128,094000,89122770,3950,3955,3955,3950,18
|
|
20231128,093900,89051665,3950,3950,3950,3950,100
|
|
20231128,093800,88656665,3960,3960,3960,3960,0
|
|
20231128,093700,88656665,3960,3960,3960,3960,0
|
|
20231128,093600,88656665,3960,3960,3960,3960,0
|
|
20231128,093500,88656665,3960,3950,3960,3950,1093
|
|
20231128,093400,84338780,3955,3955,3955,3955,175
|
|
20231128,093300,83646655,3955,3955,3955,3955,126
|
|
20231128,093200,83148325,3955,3955,3955,3955,100
|
|
20231128,093100,82752825,3960,3960,3960,3960,0
|
|
20231128,093000,82752825,3960,3960,3960,3960,9
|
|
20231128,092900,82717185,3960,3960,3960,3960,0
|
|
20231128,092800,82717185,3960,3960,3960,3960,311
|
|
20231128,092700,81485625,3960,3960,3960,3960,620
|
|
20231128,092600,79030425,3960,3965,3970,3960,531
|
|
20231128,092500,76925235,3965,3965,3965,3965,778
|
|
20231128,092400,73840465,3970,3970,3970,3970,0
|
|
20231128,092300,73840465,3970,3970,3970,3970,0
|
|
20231128,092200,73840465,3970,3970,3970,3970,72
|
|
20231128,092100,73554625,3980,3980,3980,3980,5
|
|
20231128,092000,73534725,3985,3985,3985,3985,0
|
|
20231128,091900,73534725,3985,3985,3985,3985,0
|
|
20231128,091800,73534725,3985,3985,3985,3985,0
|
|
20231128,091700,73534725,3985,3985,3985,3985,40
|
|
20231128,091600,73375325,3985,3985,3985,3985,0
|
|
20231128,091500,73375325,3985,3970,3985,3970,277
|
|
20231128,091400,72273370,3985,3980,3985,3975,130
|
|
20231128,091300,71755735,3980,3970,3985,3965,456
|
|
20231128,091200,69943275,3965,3955,3965,3950,7606
|
|
20231128,091100,39860675,3955,3945,3955,3945,2
|
|
20231128,091000,39852775,3955,3950,3955,3945,501
|
|
20231128,090900,37876065,3950,3955,3955,3950,65
|
|
20231128,090800,37619240,3965,3955,3965,3955,601
|
|
20231128,090700,35242275,3955,3955,3955,3955,0
|
|
20231128,090600,35242275,3955,3970,3970,3955,2490
|
|
20231128,090500,25366070,3975,3975,3975,3965,217
|
|
20231128,090400,24504495,3975,3975,3975,3975,1
|
|
20231128,090300,24500520,3965,3965,3965,3965,101
|
|
20231128,090200,24100055,3980,3980,3980,3980,0
|
|
20231128,090100,24100055,3980,3960,3980,3960,151
|
|
20231128,090000,23502075,3975,3945,3975,3945,5792
|