662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195900,643998550,3255,3255,3255,3255,2661
|
|
20231120,195800,643998550,3255,3255,3255,3255,0
|
|
20231120,195700,643998550,3255,3255,3255,3255,0
|
|
20231120,195600,643998550,3255,3255,3255,3255,0
|
|
20231120,195500,643998550,3255,3255,3255,3255,0
|
|
20231120,195400,643998550,3255,3255,3255,3255,0
|
|
20231120,195300,643998550,3255,3255,3255,3255,0
|
|
20231120,195200,643998550,3255,3255,3255,3255,0
|
|
20231120,195100,643998550,3255,3255,3255,3255,0
|
|
20231120,195000,643998550,3255,3255,3255,3255,0
|
|
20231120,194900,643998550,3255,3255,3255,3255,0
|
|
20231120,194800,643998550,3255,3255,3255,3255,0
|
|
20231120,194700,643998550,3255,3255,3255,3255,0
|
|
20231120,194600,643998550,3255,3255,3255,3255,0
|
|
20231120,194500,643998550,3255,3255,3255,3255,0
|
|
20231120,194400,643998550,3255,3255,3255,3255,0
|
|
20231120,194300,643998550,3255,3255,3255,3255,0
|
|
20231120,194200,643998550,3255,3255,3255,3255,0
|
|
20231120,194100,643998550,3255,3255,3255,3255,0
|
|
20231120,194000,643998550,3255,3255,3255,3255,0
|
|
20231120,193900,643998550,3255,3255,3255,3255,0
|
|
20231120,193800,643998550,3255,3255,3255,3255,0
|
|
20231120,193700,643998550,3255,3255,3255,3255,0
|
|
20231120,193600,643998550,3255,3255,3255,3255,0
|
|
20231120,193500,643998550,3255,3255,3255,3255,0
|
|
20231120,193400,643998550,3255,3255,3255,3255,0
|
|
20231120,193300,643998550,3255,3255,3255,3255,0
|
|
20231120,193200,643998550,3255,3255,3255,3255,0
|
|
20231120,193100,643998550,3255,3255,3255,3255,0
|
|
20231120,193000,643998550,3255,3255,3255,3255,0
|
|
20231120,192900,643998550,3255,3255,3255,3255,2661
|
|
20231120,192800,643998550,3255,3255,3255,3255,0
|
|
20231120,192700,643998550,3255,3255,3255,3255,0
|
|
20231120,192600,643998550,3255,3255,3255,3255,0
|
|
20231120,192500,643998550,3255,3255,3255,3255,0
|
|
20231120,192400,643998550,3255,3255,3255,3255,0
|
|
20231120,192300,643998550,3255,3255,3255,3255,0
|
|
20231120,192200,643998550,3255,3255,3255,3255,0
|
|
20231120,192100,643998550,3255,3255,3255,3255,0
|
|
20231120,192000,643998550,3255,3255,3255,3255,0
|
|
20231120,191900,643998550,3255,3255,3255,3255,0
|
|
20231120,191800,643998550,3255,3255,3255,3255,0
|
|
20231120,191700,643998550,3255,3255,3255,3255,0
|
|
20231120,191600,643998550,3255,3255,3255,3255,0
|
|
20231120,191500,643998550,3255,3255,3255,3255,0
|
|
20231120,191400,643998550,3255,3255,3255,3255,0
|
|
20231120,191300,643998550,3255,3255,3255,3255,0
|
|
20231120,191200,643998550,3255,3255,3255,3255,0
|
|
20231120,191100,643998550,3255,3255,3255,3255,0
|
|
20231120,191000,643998550,3255,3255,3255,3255,0
|
|
20231120,190900,643998550,3255,3255,3255,3255,0
|
|
20231120,190800,643998550,3255,3255,3255,3255,0
|
|
20231120,190700,643998550,3255,3255,3255,3255,0
|
|
20231120,190600,643998550,3255,3255,3255,3255,0
|
|
20231120,190500,643998550,3255,3255,3255,3255,0
|
|
20231120,190400,643998550,3255,3255,3255,3255,0
|
|
20231120,190300,643998550,3255,3255,3255,3255,0
|
|
20231120,190200,643998550,3255,3255,3255,3255,0
|
|
20231120,190100,643998550,3255,3255,3255,3255,0
|
|
20231120,190000,643998550,3255,3255,3255,3255,0
|
|
20231120,185900,643998550,3255,3255,3255,3255,2661
|
|
20231120,185800,643998550,3255,3255,3255,3255,0
|
|
20231120,185700,643998550,3255,3255,3255,3255,0
|
|
20231120,185600,643998550,3255,3255,3255,3255,0
|
|
20231120,185500,643998550,3255,3255,3255,3255,0
|
|
20231120,185400,643998550,3255,3255,3255,3255,0
|
|
20231120,185300,643998550,3255,3255,3255,3255,0
|
|
20231120,185200,643998550,3255,3255,3255,3255,0
|
|
20231120,185100,643998550,3255,3255,3255,3255,0
|
|
20231120,185000,643998550,3255,3255,3255,3255,0
|
|
20231120,184900,643998550,3255,3255,3255,3255,0
|
|
20231120,184800,643998550,3255,3255,3255,3255,0
|
|
20231120,184700,643998550,3255,3255,3255,3255,0
|
|
20231120,184600,643998550,3255,3255,3255,3255,0
|
|
20231120,184500,643998550,3255,3255,3255,3255,0
|
|
20231120,184400,643998550,3255,3255,3255,3255,0
|
|
20231120,184300,643998550,3255,3255,3255,3255,0
|
|
20231120,184200,643998550,3255,3255,3255,3255,0
|
|
20231120,184100,643998550,3255,3255,3255,3255,0
|
|
20231120,184000,643998550,3255,3255,3255,3255,0
|
|
20231120,183900,643998550,3255,3255,3255,3255,0
|
|
20231120,183800,643998550,3255,3255,3255,3255,0
|
|
20231120,183700,643998550,3255,3255,3255,3255,0
|
|
20231120,183600,643998550,3255,3255,3255,3255,0
|
|
20231120,183500,643998550,3255,3255,3255,3255,0
|
|
20231120,183400,643998550,3255,3255,3255,3255,0
|
|
20231120,183300,643998550,3255,3255,3255,3255,0
|
|
20231120,183200,643998550,3255,3255,3255,3255,0
|
|
20231120,183100,643998550,3255,3255,3255,3255,0
|
|
20231120,183000,643998550,3255,3255,3255,3255,0
|
|
20231120,182900,643998550,3255,3255,3255,3255,2661
|
|
20231120,182800,643998550,3255,3255,3255,3255,0
|
|
20231120,182700,643998550,3255,3255,3255,3255,0
|
|
20231120,182600,643998550,3255,3255,3255,3255,0
|
|
20231120,182500,643998550,3255,3255,3255,3255,0
|
|
20231120,182400,643998550,3255,3255,3255,3255,0
|
|
20231120,182300,643998550,3255,3255,3255,3255,0
|
|
20231120,182200,643998550,3255,3255,3255,3255,0
|
|
20231120,182100,643998550,3255,3255,3255,3255,0
|
|
20231120,182000,643998550,3255,3255,3255,3255,0
|
|
20231120,181900,643998550,3255,3255,3255,3255,0
|
|
20231120,181800,643998550,3255,3255,3255,3255,0
|
|
20231120,181700,643998550,3255,3255,3255,3255,0
|
|
20231120,181600,643998550,3255,3255,3255,3255,0
|
|
20231120,181500,643998550,3255,3255,3255,3255,0
|
|
20231120,181400,643998550,3255,3255,3255,3255,0
|
|
20231120,181300,643998550,3255,3255,3255,3255,0
|
|
20231120,181200,643998550,3255,3255,3255,3255,0
|
|
20231120,181100,643998550,3255,3255,3255,3255,0
|
|
20231120,181000,643998550,3255,3255,3255,3255,0
|
|
20231120,180900,643998550,3255,3255,3255,3255,0
|
|
20231120,180800,643998550,3255,3255,3255,3255,0
|
|
20231120,180700,643998550,3255,3255,3255,3255,0
|
|
20231120,180600,643998550,3255,3255,3255,3255,0
|
|
20231120,180500,643998550,3255,3255,3255,3255,0
|
|
20231120,180400,643998550,3255,3255,3255,3255,0
|
|
20231120,180300,643998550,3255,3255,3255,3255,0
|
|
20231120,180200,643998550,3255,3255,3255,3255,0
|
|
20231120,180100,643998550,3255,3255,3255,3255,0
|
|
20231120,180000,643998550,3255,3255,3255,3255,0
|
|
20231120,175900,643998550,3255,3255,3255,3255,2661
|
|
20231120,175800,643998550,3255,3255,3255,3255,0
|
|
20231120,175700,643998550,3255,3255,3255,3255,0
|
|
20231120,175600,643998550,3255,3255,3255,3255,0
|
|
20231120,175500,643998550,3255,3255,3255,3255,0
|
|
20231120,175400,643998550,3255,3255,3255,3255,0
|
|
20231120,175300,643998550,3255,3255,3255,3255,0
|
|
20231120,175200,643998550,3255,3255,3255,3255,0
|
|
20231120,175100,643998550,3255,3255,3255,3255,0
|
|
20231120,175000,643998550,3255,3255,3255,3255,0
|
|
20231120,174900,643998550,3255,3255,3255,3255,0
|
|
20231120,174800,643998550,3255,3255,3255,3255,0
|
|
20231120,174700,643998550,3255,3255,3255,3255,0
|
|
20231120,174600,643998550,3255,3255,3255,3255,0
|
|
20231120,174500,643998550,3255,3255,3255,3255,0
|
|
20231120,174400,643998550,3255,3255,3255,3255,0
|
|
20231120,174300,643998550,3255,3255,3255,3255,0
|
|
20231120,174200,643998550,3255,3255,3255,3255,0
|
|
20231120,174100,643998550,3255,3255,3255,3255,0
|
|
20231120,174000,643998550,3255,3255,3255,3255,0
|
|
20231120,173900,643998550,3255,3255,3255,3255,0
|
|
20231120,173800,643998550,3255,3255,3255,3255,0
|
|
20231120,173700,643998550,3255,3255,3255,3255,0
|
|
20231120,173600,643998550,3255,3255,3255,3255,0
|
|
20231120,173500,643998550,3255,3255,3255,3255,0
|
|
20231120,173400,643998550,3255,3255,3255,3255,0
|
|
20231120,173300,643998550,3255,3255,3255,3255,0
|
|
20231120,173200,643998550,3255,3255,3255,3255,0
|
|
20231120,173100,643998550,3255,3255,3255,3255,0
|
|
20231120,173000,643998550,3255,3255,3255,3255,0
|
|
20231120,172900,643998550,3255,3255,3255,3255,2661
|
|
20231120,172800,643998550,3255,3255,3255,3255,0
|
|
20231120,172700,643998550,3255,3255,3255,3255,0
|
|
20231120,172600,643998550,3255,3255,3255,3255,0
|
|
20231120,172500,643998550,3255,3255,3255,3255,0
|
|
20231120,172400,643998550,3255,3255,3255,3255,0
|
|
20231120,172300,643998550,3255,3255,3255,3255,0
|
|
20231120,172200,643998550,3255,3255,3255,3255,0
|
|
20231120,172100,643998550,3255,3255,3255,3255,0
|
|
20231120,172000,643998550,3255,3255,3255,3255,0
|
|
20231120,171900,643998550,3255,3255,3255,3255,0
|
|
20231120,171800,643998550,3255,3255,3255,3255,0
|
|
20231120,171700,643998550,3255,3255,3255,3255,0
|
|
20231120,171600,643998550,3255,3255,3255,3255,0
|
|
20231120,171500,643998550,3255,3255,3255,3255,0
|
|
20231120,171400,643998550,3255,3255,3255,3255,0
|
|
20231120,171300,643998550,3255,3255,3255,3255,0
|
|
20231120,171200,643998550,3255,3255,3255,3255,0
|
|
20231120,171100,643998550,3255,3255,3255,3255,0
|
|
20231120,171000,643998550,3255,3255,3255,3255,0
|
|
20231120,170900,643998550,3255,3255,3255,3255,0
|
|
20231120,170800,643998550,3255,3255,3255,3255,0
|
|
20231120,170700,643998550,3255,3255,3255,3255,0
|
|
20231120,170600,643998550,3255,3255,3255,3255,0
|
|
20231120,170500,643998550,3255,3255,3255,3255,0
|
|
20231120,170400,643998550,3255,3255,3255,3255,0
|
|
20231120,170300,643998550,3255,3255,3255,3255,0
|
|
20231120,170200,643998550,3255,3255,3255,3255,0
|
|
20231120,170100,643998550,3255,3255,3255,3255,0
|
|
20231120,170000,643998550,3255,3255,3255,3255,0
|
|
20231120,165900,643998550,3255,3255,3255,3255,2661
|
|
20231120,165800,643998550,3255,3255,3255,3255,0
|
|
20231120,165700,643998550,3255,3255,3255,3255,0
|
|
20231120,165600,643998550,3255,3255,3255,3255,0
|
|
20231120,165500,643998550,3255,3255,3255,3255,0
|
|
20231120,165400,643998550,3255,3255,3255,3255,0
|
|
20231120,165300,643998550,3255,3255,3255,3255,0
|
|
20231120,165200,643998550,3255,3255,3255,3255,0
|
|
20231120,165100,643998550,3255,3255,3255,3255,0
|
|
20231120,165000,643998550,3255,3255,3255,3255,0
|
|
20231120,164900,643998550,3255,3255,3255,3255,0
|
|
20231120,164800,643998550,3255,3255,3255,3255,0
|
|
20231120,164700,643998550,3255,3255,3255,3255,0
|
|
20231120,164600,643998550,3255,3255,3255,3255,0
|
|
20231120,164500,643998550,3255,3255,3255,3255,0
|
|
20231120,164400,643998550,3255,3255,3255,3255,0
|
|
20231120,164300,643998550,3255,3255,3255,3255,0
|
|
20231120,164200,643998550,3255,3255,3255,3255,0
|
|
20231120,164100,643998550,3255,3255,3255,3255,0
|
|
20231120,164000,643998550,3255,3255,3255,3255,0
|
|
20231120,163900,643998550,3255,3255,3255,3255,0
|
|
20231120,163800,643998550,3255,3255,3255,3255,0
|
|
20231120,163700,643998550,3255,3255,3255,3255,0
|
|
20231120,163600,643998550,3255,3255,3255,3255,0
|
|
20231120,163500,643998550,3255,3255,3255,3255,0
|
|
20231120,163400,643998550,3255,3255,3255,3255,0
|
|
20231120,163300,643998550,3255,3255,3255,3255,0
|
|
20231120,163200,643998550,3255,3255,3255,3255,0
|
|
20231120,163100,643998550,3255,3255,3255,3255,0
|
|
20231120,163000,643998550,3255,3255,3255,3255,0
|
|
20231120,162900,643998550,3255,3255,3255,3255,2661
|
|
20231120,162800,643998550,3255,3255,3255,3255,0
|
|
20231120,162700,643998550,3255,3255,3255,3255,0
|
|
20231120,162600,643998550,3255,3255,3255,3255,0
|
|
20231120,162500,643998550,3255,3255,3255,3255,0
|
|
20231120,162400,643998550,3255,3255,3255,3255,0
|
|
20231120,162300,643998550,3255,3255,3255,3255,0
|
|
20231120,162200,643998550,3255,3255,3255,3255,0
|
|
20231120,162100,643998550,3255,3255,3255,3255,0
|
|
20231120,162000,643998550,3255,3255,3255,3255,0
|
|
20231120,161900,643998550,3255,3255,3255,3255,0
|
|
20231120,161800,643998550,3255,3255,3255,3255,0
|
|
20231120,161700,643998550,3255,3255,3255,3255,0
|
|
20231120,161600,643998550,3255,3255,3255,3255,0
|
|
20231120,161500,643998550,3255,3255,3255,3255,0
|
|
20231120,161400,643998550,3255,3255,3255,3255,0
|
|
20231120,161300,643998550,3255,3255,3255,3255,0
|
|
20231120,161200,643998550,3255,3255,3255,3255,0
|
|
20231120,161100,643998550,3255,3255,3255,3255,0
|
|
20231120,161000,643998550,3255,3255,3255,3255,0
|
|
20231120,160900,643998550,3255,3255,3255,3255,0
|
|
20231120,160800,643998550,3255,3255,3255,3255,0
|
|
20231120,160700,643998550,3255,3255,3255,3255,0
|
|
20231120,160600,643998550,3255,3255,3255,3255,0
|
|
20231120,160500,643998550,3255,3255,3255,3255,0
|
|
20231120,160400,643998550,3255,3255,3255,3255,0
|
|
20231120,160300,643998550,3255,3255,3255,3255,0
|
|
20231120,160200,643998550,3255,3255,3255,3255,0
|
|
20231120,160100,643998550,3255,3255,3255,3255,0
|
|
20231120,160000,643998550,3255,3255,3255,3255,0
|
|
20231120,155900,643998550,3255,3255,3255,3255,2661
|
|
20231120,155800,643998550,3255,3255,3255,3255,0
|
|
20231120,155700,643998550,3255,3255,3255,3255,0
|
|
20231120,155600,643998550,3255,3255,3255,3255,0
|
|
20231120,155500,643998550,3255,3255,3255,3255,0
|
|
20231120,155400,643998550,3255,3255,3255,3255,0
|
|
20231120,155300,643998550,3255,3255,3255,3255,0
|
|
20231120,155200,643998550,3255,3255,3255,3255,0
|
|
20231120,155100,643998550,3255,3255,3255,3255,0
|
|
20231120,155000,643998550,3255,3255,3255,3255,0
|
|
20231120,154900,643998550,3255,3255,3255,3255,0
|
|
20231120,154800,643998550,3255,3255,3255,3255,0
|
|
20231120,154700,643998550,3255,3255,3255,3255,0
|
|
20231120,154600,643998550,3255,3255,3255,3255,0
|
|
20231120,154500,643998550,3255,3255,3255,3255,0
|
|
20231120,154400,643998550,3255,3255,3255,3255,0
|
|
20231120,154300,643998550,3255,3255,3255,3255,0
|
|
20231120,154200,643998550,3255,3255,3255,3255,0
|
|
20231120,154100,643998550,3255,3255,3255,3255,0
|
|
20231120,154000,643998550,3255,3255,3255,3255,0
|
|
20231120,153900,643998550,3255,3255,3255,3255,0
|
|
20231120,153800,643998550,3255,3255,3255,3255,0
|
|
20231120,153700,643998550,3255,3255,3255,3255,0
|
|
20231120,153600,643998550,3255,3255,3255,3255,0
|
|
20231120,153500,643998550,3255,3255,3255,3255,0
|
|
20231120,153400,643998550,3255,3255,3255,3255,0
|
|
20231120,153300,643998550,3255,3255,3255,3255,0
|
|
20231120,153200,643998550,3255,3255,3255,3255,0
|
|
20231120,153100,643998550,3255,3255,3255,3255,0
|
|
20231120,153000,643998550,3255,3255,3255,3255,2661
|
|
20231120,152900,635336995,3260,3260,3260,3260,0
|
|
20231120,152800,635336995,3260,3260,3260,3260,0
|
|
20231120,152700,635336995,3260,3260,3260,3260,0
|
|
20231120,152600,635336995,3260,3260,3260,3260,0
|
|
20231120,152500,635336995,3260,3260,3260,3260,0
|
|
20231120,152400,635336995,3260,3260,3260,3260,0
|
|
20231120,152300,635336995,3260,3260,3260,3260,0
|
|
20231120,152200,635336995,3260,3260,3260,3260,0
|
|
20231120,152100,635336995,3260,3260,3260,3260,0
|
|
20231120,152000,635336995,3260,3260,3260,3260,0
|
|
20231120,151900,635336995,3260,3270,3270,3260,145
|
|
20231120,151800,634863285,3265,3260,3265,3260,1744
|
|
20231120,151700,629177345,3265,3265,3265,3265,10
|
|
20231120,151600,629144695,3265,3265,3265,3265,150
|
|
20231120,151500,628654945,3260,3255,3260,3255,210
|
|
20231120,151400,627970580,3255,3255,3255,3255,0
|
|
20231120,151300,627970580,3255,3255,3255,3255,12
|
|
20231120,151200,627931520,3255,3260,3260,3255,850
|
|
20231120,151100,625164760,3255,3255,3255,3255,0
|
|
20231120,151000,625164760,3255,3270,3270,3255,46
|
|
20231120,150900,625014880,3255,3255,3255,3255,0
|
|
20231120,150800,625014880,3255,3255,3255,3255,1540
|
|
20231120,150700,620002180,3255,3255,3255,3255,0
|
|
20231120,150600,620002180,3255,3255,3255,3255,5874
|
|
20231120,150500,600882310,3255,3260,3260,3255,4293
|
|
20231120,150400,586902130,3260,3260,3260,3260,0
|
|
20231120,150300,586902130,3260,3260,3260,3260,0
|
|
20231120,150200,586902130,3260,3260,3260,3260,0
|
|
20231120,150100,586902130,3260,3260,3260,3260,0
|
|
20231120,150000,586902130,3260,3260,3260,3260,288
|
|
20231120,145900,585963250,3260,3260,3260,3260,600
|
|
20231120,145800,584007250,3260,3255,3260,3255,582
|
|
20231120,145700,582112340,3255,3255,3255,3255,1134
|
|
20231120,145600,578421170,3260,3260,3260,3260,0
|
|
20231120,145500,578421170,3260,3260,3260,3260,0
|
|
20231120,145400,578421170,3260,3255,3260,3255,261
|
|
20231120,145300,577571610,3260,3260,3260,3260,100
|
|
20231120,145200,577245610,3260,3260,3260,3260,154
|
|
20231120,145100,576743570,3260,3260,3260,3260,2476
|
|
20231120,145000,568671810,3270,3265,3270,3265,206
|
|
20231120,144900,567998365,3265,3265,3265,3265,20
|
|
20231120,144800,567933065,3260,3260,3260,3260,0
|
|
20231120,144700,567933065,3260,3265,3265,3260,100
|
|
20231120,144600,567606915,3260,3260,3260,3260,0
|
|
20231120,144500,567606915,3260,3260,3260,3260,0
|
|
20231120,144400,567606915,3260,3260,3260,3260,0
|
|
20231120,144300,567606915,3260,3260,3260,3260,1
|
|
20231120,144200,567603655,3260,3260,3260,3260,21
|
|
20231120,144100,567535195,3260,3260,3260,3260,0
|
|
20231120,144000,567535195,3260,3260,3260,3260,36
|
|
20231120,143900,567417835,3260,3260,3260,3260,0
|
|
20231120,143800,567417835,3260,3260,3260,3260,0
|
|
20231120,143700,567417835,3260,3260,3270,3260,453
|
|
20231120,143600,565941035,3270,3270,3270,3270,0
|
|
20231120,143500,565941035,3270,3270,3270,3270,14
|
|
20231120,143400,565895255,3270,3270,3270,3270,146
|
|
20231120,143300,565417835,3260,3270,3270,3260,65
|
|
20231120,143200,565205635,3260,3270,3270,3260,201
|
|
20231120,143100,564548865,3270,3270,3270,3270,0
|
|
20231120,143000,564548865,3270,3270,3270,3270,31
|
|
20231120,142900,564447495,3270,3270,3270,3270,0
|
|
20231120,142800,564447495,3270,3270,3270,3270,2605
|
|
20231120,142700,555929145,3265,3265,3265,3265,0
|
|
20231120,142600,555929145,3265,3265,3265,3265,0
|
|
20231120,142500,555929145,3265,3265,3265,3265,100
|
|
20231120,142400,555602645,3270,3270,3270,3270,0
|
|
20231120,142300,555602645,3270,3265,3270,3265,202
|
|
20231120,142200,554943100,3265,3265,3265,3265,540
|
|
20231120,142100,553180000,3265,3265,3265,3265,100
|
|
20231120,142000,552853500,3265,3265,3265,3265,400
|
|
20231120,141900,551547500,3270,3270,3270,3270,50
|
|
20231120,141800,551384000,3270,3270,3270,3270,146
|
|
20231120,141700,550906580,3265,3265,3265,3265,333
|
|
20231120,141600,549819335,3270,3270,3270,3270,4
|
|
20231120,141500,549806255,3265,3265,3265,3265,0
|
|
20231120,141400,549806255,3265,3265,3265,3265,0
|
|
20231120,141300,549806255,3265,3265,3265,3265,0
|
|
20231120,141200,549806255,3265,3265,3265,3265,4
|
|
20231120,141100,549793195,3270,3270,3270,3270,250
|
|
20231120,141000,548975695,3265,3270,3270,3265,203
|
|
20231120,140900,548312650,3270,3270,3270,3270,1000
|
|
20231120,140800,545042650,3270,3270,3270,3270,22
|
|
20231120,140700,544970710,3270,3270,3270,3270,111
|
|
20231120,140600,544607740,3265,3265,3265,3265,68
|
|
20231120,140500,544385720,3265,3265,3265,3265,201
|
|
20231120,140400,543729455,3265,3265,3265,3265,0
|
|
20231120,140300,543729455,3265,3265,3265,3265,1
|
|
20231120,140200,543726190,3270,3260,3270,3260,147
|
|
20231120,140100,543245510,3260,3260,3260,3260,50
|
|
20231120,140000,543082510,3270,3265,3270,3260,2152
|
|
20231120,135900,536056170,3260,3260,3260,3260,2526
|
|
20231120,135800,527821410,3260,3260,3260,3260,202
|
|
20231120,135700,527162890,3260,3260,3260,3260,1000
|
|
20231120,135600,523902890,3265,3265,3265,3265,0
|
|
20231120,135500,523902890,3265,3260,3265,3260,568
|
|
20231120,135400,522050210,3260,3260,3260,3260,3
|
|
20231120,135300,522040430,3260,3260,3260,3260,5
|
|
20231120,135200,522024130,3260,3260,3260,3260,184
|
|
20231120,135100,521424290,3260,3260,3260,3260,4970
|
|
20231120,135000,505222090,3265,3265,3265,3265,2
|
|
20231120,134900,505215560,3265,3265,3265,3265,12
|
|
20231120,134800,505176380,3265,3265,3265,3265,0
|
|
20231120,134700,505176380,3265,3265,3265,3265,10
|
|
20231120,134600,505143730,3265,3265,3265,3265,146
|
|
20231120,134500,504667040,3265,3265,3265,3265,0
|
|
20231120,134400,504667040,3265,3265,3265,3265,0
|
|
20231120,134300,504667040,3265,3265,3265,3265,250
|
|
20231120,134200,503850790,3265,3265,3265,3265,0
|
|
20231120,134100,503850790,3265,3265,3265,3265,0
|
|
20231120,134000,503850790,3265,3265,3265,3265,138
|
|
20231120,133900,503400220,3265,3265,3265,3265,2438
|
|
20231120,133800,495440150,3265,3265,3265,3265,0
|
|
20231120,133700,495440150,3265,3265,3265,3265,91
|
|
20231120,133600,495143035,3265,3265,3265,3265,0
|
|
20231120,133500,495143035,3265,3265,3265,3265,0
|
|
20231120,133400,495143035,3265,3270,3270,3265,1400
|
|
20231120,133300,490570035,3265,3265,3265,3265,52
|
|
20231120,133200,490400255,3270,3270,3270,3270,0
|
|
20231120,133100,490400255,3270,3270,3270,3270,0
|
|
20231120,133000,490400255,3270,3270,3275,3270,191
|
|
20231120,132900,489775055,3270,3270,3270,3270,0
|
|
20231120,132800,489775055,3270,3270,3270,3270,97
|
|
20231120,132700,489457865,3270,3270,3270,3270,13
|
|
20231120,132600,489415355,3270,3270,3270,3270,90
|
|
20231120,132500,489121055,3270,3270,3270,3270,49
|
|
20231120,132400,488960825,3270,3270,3270,3270,0
|
|
20231120,132300,488960825,3270,3265,3270,3265,187
|
|
20231120,132200,488349515,3270,3270,3270,3270,350
|
|
20231120,132100,487205015,3270,3270,3270,3270,0
|
|
20231120,132000,487205015,3270,3270,3270,3270,0
|
|
20231120,131900,487205015,3270,3270,3270,3270,203
|
|
20231120,131800,486541205,3265,3265,3265,3265,0
|
|
20231120,131700,486541205,3265,3265,3265,3265,0
|
|
20231120,131600,486541205,3265,3265,3265,3265,0
|
|
20231120,131500,486541205,3265,3265,3265,3265,334
|
|
20231120,131400,485450695,3270,3270,3270,3270,166
|
|
20231120,131300,484907875,3265,3265,3265,3265,0
|
|
20231120,131200,484907875,3265,3265,3265,3265,0
|
|
20231120,131100,484907875,3265,3265,3265,3265,1052
|
|
20231120,131000,481473095,3270,3270,3270,3270,67
|
|
20231120,130900,481254005,3270,3270,3270,3270,0
|
|
20231120,130800,481254005,3270,3270,3270,3270,0
|
|
20231120,130700,481254005,3270,3270,3270,3270,43
|
|
20231120,130600,481113395,3270,3270,3270,3270,369
|
|
20231120,130500,479906765,3270,3270,3270,3270,0
|
|
20231120,130400,479906765,3270,3270,3270,3270,14
|
|
20231120,130300,479860985,3280,3270,3280,3265,4010
|
|
20231120,130200,466767515,3270,3270,3270,3270,0
|
|
20231120,130100,466767515,3270,3280,3280,3270,317
|
|
20231120,130000,465730915,3270,3270,3270,3270,34
|
|
20231120,125900,465619735,3270,3270,3270,3270,401
|
|
20231120,125800,464308465,3280,3280,3280,3280,146
|
|
20231120,125700,463829585,3270,3280,3280,3270,16006
|
|
20231120,125600,411453935,3275,3275,3275,3275,455
|
|
20231120,125500,409963810,3280,3280,3280,3280,501
|
|
20231120,125400,408320530,3280,3280,3280,3280,63
|
|
20231120,125300,408113890,3280,3280,3280,3280,36
|
|
20231120,125200,407995810,3285,3285,3285,3285,0
|
|
20231120,125100,407995810,3285,3285,3285,3285,201
|
|
20231120,125000,407335525,3285,3285,3285,3285,152
|
|
20231120,124900,406836205,3285,3285,3285,3285,456
|
|
20231120,124800,405338245,3285,3285,3285,3285,152
|
|
20231120,124700,404838925,3285,3285,3285,3285,0
|
|
20231120,124600,404838925,3285,3285,3285,3285,2
|
|
20231120,124500,404832355,3280,3280,3280,3280,44
|
|
20231120,124400,404688035,3280,3280,3280,3280,10
|
|
20231120,124300,404655235,3280,3280,3280,3280,946
|
|
20231120,124200,401552355,3280,3280,3285,3280,646
|
|
20231120,124100,399432845,3275,3275,3275,3275,1
|
|
20231120,124000,399429570,3280,3280,3280,3280,764
|
|
20231120,123900,396923650,3280,3280,3280,3280,1
|
|
20231120,123800,396920370,3280,3280,3280,3280,1646
|
|
20231120,123700,391521490,3275,3275,3275,3275,1
|
|
20231120,123600,391518215,3285,3285,3285,3285,0
|
|
20231120,123500,391518215,3285,3285,3285,3285,0
|
|
20231120,123400,391518215,3285,3285,3285,3285,0
|
|
20231120,123300,391518215,3285,3275,3285,3275,3650
|
|
20231120,123200,379528465,3285,3285,3285,3285,0
|
|
20231120,123100,379528465,3285,3285,3285,3285,0
|
|
20231120,123000,379528465,3285,3285,3285,3285,0
|
|
20231120,122900,379528465,3285,3285,3285,3285,13
|
|
20231120,122800,379485760,3280,3280,3280,3280,0
|
|
20231120,122700,379485760,3280,3280,3280,3280,225
|
|
20231120,122600,378747760,3285,3285,3285,3285,146
|
|
20231120,122500,378268150,3275,3275,3275,3275,0
|
|
20231120,122400,378268150,3275,3275,3275,3275,2526
|
|
20231120,122300,369995500,3280,3280,3280,3280,500
|
|
20231120,122200,368355500,3275,3275,3275,3275,0
|
|
20231120,122100,368355500,3275,3275,3275,3275,0
|
|
20231120,122000,368355500,3275,3280,3280,3275,340
|
|
20231120,121900,367240650,3280,3280,3280,3280,0
|
|
20231120,121800,367240650,3280,3280,3280,3280,0
|
|
20231120,121700,367240650,3280,3280,3280,3280,0
|
|
20231120,121600,367240650,3280,3280,3280,3280,0
|
|
20231120,121500,367240650,3280,3280,3280,3280,10
|
|
20231120,121400,367207850,3280,3280,3280,3280,257
|
|
20231120,121300,366364890,3280,3275,3280,3275,391
|
|
20231120,121200,365082580,3280,3280,3280,3280,5
|
|
20231120,121100,365066180,3280,3280,3280,3280,1234
|
|
20231120,121000,361018660,3285,3285,3285,3285,146
|
|
20231120,120900,360539050,3285,3285,3285,3285,0
|
|
20231120,120800,360539050,3285,3285,3285,3285,3
|
|
20231120,120700,360529195,3285,3285,3285,3285,61
|
|
20231120,120600,360328810,3285,3285,3285,3285,22
|
|
20231120,120500,360256540,3285,3285,3285,3285,832
|
|
20231120,120400,357523420,3285,3285,3285,3285,0
|
|
20231120,120300,357523420,3285,3285,3285,3285,45
|
|
20231120,120200,357375595,3285,3285,3285,3285,300
|
|
20231120,120100,356390095,3290,3290,3290,3290,0
|
|
20231120,120000,356390095,3290,3295,3295,3290,1493
|
|
20231120,115900,351477065,3295,3295,3295,3295,106
|
|
20231120,115800,351127795,3295,3295,3295,3295,144
|
|
20231120,115700,350653315,3295,3295,3295,3295,156
|
|
20231120,115600,350139295,3295,3295,3295,3295,0
|
|
20231120,115500,350139295,3295,3295,3295,3295,143
|
|
20231120,115400,349668110,3295,3300,3300,3295,506
|
|
20231120,115300,347999110,3300,3295,3300,3295,51
|
|
20231120,115200,347830985,3300,3300,3300,3300,183
|
|
20231120,115100,347227085,3300,3300,3300,3300,195
|
|
20231120,115000,346583585,3300,3300,3300,3300,213
|
|
20231120,114900,345880685,3300,3300,3300,3300,184
|
|
20231120,114800,345273485,3300,3295,3300,3295,245
|
|
20231120,114700,344465705,3300,3300,3300,3300,143
|
|
20231120,114600,343993805,3300,3300,3300,3300,0
|
|
20231120,114500,343993805,3300,3300,3300,3300,159
|
|
20231120,114400,343469105,3300,3300,3300,3300,266
|
|
20231120,114300,342591305,3300,3300,3300,3300,35
|
|
20231120,114200,342475805,3300,3300,3300,3300,0
|
|
20231120,114100,342475805,3300,3300,3300,3300,142
|
|
20231120,114000,342007205,3300,3300,3300,3300,359
|
|
20231120,113900,340822505,3305,3305,3305,3305,100
|
|
20231120,113800,340492005,3305,3305,3305,3300,1294
|
|
20231120,113700,336220335,3295,3300,3300,3295,1134
|
|
20231120,113600,332482525,3300,3300,3300,3300,338
|
|
20231120,113500,331367125,3300,3300,3300,3300,2
|
|
20231120,113400,331360525,3295,3300,3300,3290,940
|
|
20231120,113300,328267175,3300,3305,3305,3300,187
|
|
20231120,113200,327649380,3300,3300,3300,3300,50
|
|
20231120,113100,327484380,3305,3305,3305,3305,156
|
|
20231120,113000,326968800,3305,3305,3305,3300,158
|
|
20231120,112900,326446615,3305,3305,3305,3305,164
|
|
20231120,112800,325904595,3305,3300,3305,3300,911
|
|
20231120,112700,322898285,3305,3305,3305,3305,280
|
|
20231120,112600,321972885,3305,3305,3305,3305,182
|
|
20231120,112500,321371375,3305,3305,3305,3305,0
|
|
20231120,112400,321371375,3305,3295,3305,3295,5003
|
|
20231120,112300,304876300,3295,3295,3295,3295,759
|
|
20231120,112200,302375395,3295,3295,3295,3295,146
|
|
20231120,112100,301894325,3295,3290,3295,3290,174
|
|
20231120,112000,301321175,3290,3290,3290,3290,302
|
|
20231120,111900,300327595,3295,3295,3295,3295,0
|
|
20231120,111800,300327595,3295,3290,3295,3290,1000
|
|
20231120,111700,297035370,3290,3290,3290,3290,135
|
|
20231120,111600,296591220,3290,3290,3290,3290,133
|
|
20231120,111500,296153650,3290,3290,3290,3290,100
|
|
20231120,111400,295824650,3290,3290,3290,3290,208
|
|
20231120,111300,295140330,3290,3290,3290,3290,461
|
|
20231120,111200,293623640,3295,3295,3295,3295,238
|
|
20231120,111100,292839430,3285,3285,3285,3285,0
|
|
20231120,111000,292839430,3285,3285,3285,3285,311
|
|
20231120,110900,291817795,3285,3285,3285,3285,130
|
|
20231120,110800,291390745,3280,3280,3280,3280,0
|
|
20231120,110700,291390745,3280,3280,3280,3280,2000
|
|
20231120,110600,284830745,3285,3285,3285,3285,626
|
|
20231120,110500,282774335,3295,3295,3295,3295,2
|
|
20231120,110400,282767745,3285,3285,3285,3285,0
|
|
20231120,110300,282767745,3285,3290,3290,3285,1000
|
|
20231120,110200,279482020,3285,3285,3285,3285,42
|
|
20231120,110100,279344050,3285,3285,3285,3285,891
|
|
20231120,110000,276417115,3290,3290,3290,3290,340
|
|
20231120,105900,275298515,3295,3295,3295,3295,178
|
|
20231120,105800,274712005,3295,3295,3295,3295,187
|
|
20231120,105700,274095840,3295,3295,3295,3295,0
|
|
20231120,105600,274095840,3295,3290,3295,3290,170
|
|
20231120,105500,273535820,3290,3295,3295,3290,163
|
|
20231120,105400,272998785,3295,3295,3295,3295,0
|
|
20231120,105300,272998785,3295,3295,3295,3290,619
|
|
20231120,105200,270960180,3295,3290,3295,3290,120
|
|
20231120,105100,270564880,3290,3290,3290,3290,0
|
|
20231120,105000,270564880,3290,3290,3290,3290,668
|
|
20231120,104900,268367160,3290,3290,3290,3285,162
|
|
20231120,104800,267834230,3285,3290,3290,3285,235
|
|
20231120,104700,267061630,3275,3275,3275,3275,0
|
|
20231120,104600,267061630,3275,3275,3275,3275,0
|
|
20231120,104500,267061630,3275,3280,3280,3275,801
|
|
20231120,104400,264438350,3285,3290,3290,3285,1786
|
|
20231120,104300,258571335,3290,3290,3290,3285,197
|
|
20231120,104200,257923370,3295,3295,3295,3295,169
|
|
20231120,104100,257366515,3295,3295,3295,3295,152
|
|
20231120,104000,256865675,3295,3295,3295,3295,0
|
|
20231120,103900,256865675,3295,3295,3295,3295,141
|
|
20231120,103800,256401080,3295,3295,3295,3295,156
|
|
20231120,103700,255887060,3285,3285,3285,3285,1037
|
|
20231120,103600,252480515,3280,3285,3285,3280,2829
|
|
20231120,103500,243190700,3280,3280,3280,3280,500
|
|
20231120,103400,241550700,3280,3300,3300,3280,3506
|
|
20231120,103300,230031360,3300,3300,3300,3300,0
|
|
20231120,103200,230031360,3300,3300,3300,3300,129
|
|
20231120,103100,229605660,3300,3300,3300,3300,213
|
|
20231120,103000,228902760,3300,3300,3300,3300,0
|
|
20231120,102900,228902760,3300,3300,3300,3300,385
|
|
20231120,102800,227632260,3300,3300,3300,3295,6334
|
|
20231120,102700,206730225,3295,3300,3300,3295,307
|
|
20231120,102600,205717505,3300,3300,3300,3300,27
|
|
20231120,102500,205628405,3300,3295,3300,3295,190
|
|
20231120,102400,205001455,3295,3295,3295,3295,558
|
|
20231120,102300,203162845,3295,3295,3295,3295,366
|
|
20231120,102200,201956875,3295,3295,3295,3295,183
|
|
20231120,102100,201353890,3295,3295,3295,3295,184
|
|
20231120,102000,200747610,3295,3295,3295,3295,180
|
|
20231120,101900,200154510,3295,3295,3295,3295,7
|
|
20231120,101800,200131445,3295,3295,3295,3295,279
|
|
20231120,101700,199212140,3295,3295,3295,3295,213
|
|
20231120,101600,198510305,3295,3295,3295,3295,4
|
|
20231120,101500,198497125,3295,3295,3295,3295,394
|
|
20231120,101400,197198895,3290,3290,3295,3290,155
|
|
20231120,101300,196688180,3290,3290,3290,3290,59
|
|
20231120,101200,196494070,3290,3290,3290,3290,139
|
|
20231120,101100,196036760,3290,3290,3290,3290,153
|
|
20231120,101000,195533390,3290,3285,3290,3280,246
|
|
20231120,100900,194725435,3280,3280,3280,3280,60
|
|
20231120,100800,194528635,3285,3285,3285,3285,254
|
|
20231120,100700,193694245,3285,3285,3285,3285,600
|
|
20231120,100600,191723245,3290,3290,3290,3290,140
|
|
20231120,100500,191262645,3295,3295,3295,3295,676
|
|
20231120,100400,189035225,3295,3295,3295,3295,165
|
|
20231120,100300,188491550,3290,3290,3290,3290,42
|
|
20231120,100200,188353370,3290,3290,3290,3290,1977
|
|
20231120,100100,181849040,3280,3280,3280,3280,0
|
|
20231120,100000,181849040,3280,3285,3285,3280,208
|
|
20231120,095900,181165790,3285,3285,3285,3285,300
|
|
20231120,095800,180180290,3290,3290,3290,3285,137
|
|
20231120,095700,179729590,3290,3290,3290,3290,80
|
|
20231120,095600,179466390,3290,3285,3290,3285,414
|
|
20231120,095500,178105400,3285,3285,3285,3285,262
|
|
20231120,095400,177244730,3285,3285,3285,3285,3780
|
|
20231120,095300,164827430,3280,3280,3280,3280,2
|
|
20231120,095200,164820870,3285,3285,3285,3285,763
|
|
20231120,095100,162314415,3280,3280,3280,3280,2774
|
|
20231120,095000,153215695,3280,3280,3280,3270,307
|
|
20231120,094900,152210100,3275,3275,3275,3275,1054
|
|
20231120,094800,148758250,3275,3270,3275,3270,267
|
|
20231120,094700,147884155,3270,3275,3275,3270,392
|
|
20231120,094600,146600855,3275,3275,3275,3275,147
|
|
20231120,094500,146119430,3275,3275,3275,3275,286
|
|
20231120,094400,145182780,3275,3275,3275,3275,485
|
|
20231120,094300,143594405,3280,3275,3280,3275,173
|
|
20231120,094200,143027650,3275,3275,3275,3275,32
|
|
20231120,094100,142922850,3275,3270,3280,3270,213
|
|
20231120,094000,142225445,3265,3280,3280,3265,276
|
|
20231120,093900,141321965,3280,3280,3280,3280,0
|
|
20231120,093800,141321965,3280,3265,3280,3265,124
|
|
20231120,093700,140915880,3265,3285,3285,3265,548
|
|
20231120,093600,139125665,3285,3270,3285,3270,1503
|
|
20231120,093500,134209810,3270,3270,3270,3270,80
|
|
20231120,093400,133948210,3270,3270,3270,3270,40
|
|
20231120,093300,133817410,3270,3280,3285,3270,4722
|
|
20231120,093200,118366005,3270,3270,3270,3270,0
|
|
20231120,093100,118366005,3270,3270,3275,3270,136
|
|
20231120,093000,117921280,3270,3275,3275,3270,122
|
|
20231120,092900,117522335,3280,3280,3280,3280,0
|
|
20231120,092800,117522335,3280,3285,3285,3280,961
|
|
20231120,092700,114370250,3285,3285,3285,3285,61
|
|
20231120,092600,114169865,3285,3285,3285,3285,1000
|
|
20231120,092500,110884865,3280,3280,3280,3280,275
|
|
20231120,092400,109982865,3280,3280,3280,3280,32
|
|
20231120,092300,109877905,3280,3280,3280,3280,0
|
|
20231120,092200,109877905,3280,3280,3280,3280,32
|
|
20231120,092100,109772945,3280,3270,3280,3270,539
|
|
20231120,092000,108009390,3270,3275,3275,3270,177
|
|
20231120,091900,107430555,3275,3270,3275,3270,45
|
|
20231120,091800,107283400,3270,3280,3280,3270,748
|
|
20231120,091700,104836995,3280,3270,3280,3270,196
|
|
20231120,091600,104194215,3270,3270,3270,3270,1163
|
|
20231120,091500,100391205,3280,3280,3280,3280,0
|
|
20231120,091400,100391205,3280,3275,3280,3270,5070
|
|
20231120,091300,83809840,3280,3280,3280,3280,831
|
|
20231120,091200,81084160,3285,3285,3285,3285,0
|
|
20231120,091100,81084160,3285,3285,3285,3285,215
|
|
20231120,091000,80377885,3285,3280,3285,3280,340
|
|
20231120,090900,79262035,3280,3280,3280,3280,8
|
|
20231120,090800,79235795,3280,3285,3285,3280,1136
|
|
20231120,090700,75504515,3285,3290,3290,3285,844
|
|
20231120,090600,72728625,3290,3290,3290,3285,921
|
|
20231120,090500,69698785,3285,3280,3285,3280,1118
|
|
20231120,090400,66027425,3275,3255,3275,3255,1968
|
|
20231120,090300,59605150,3255,3260,3260,3250,10723
|
|
20231120,090200,24734270,3255,3255,3260,3255,1277
|
|
20231120,090100,20577600,3255,3255,3255,3255,911
|
|
20231120,090000,17612295,3255,3280,3280,3250,5389
|