695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,203200,771641035,3285,3285,3285,3285,1165
|
|
20231120,203100,771641035,3285,3285,3285,3285,0
|
|
20231120,203000,771641035,3285,3285,3285,3285,0
|
|
20231120,202900,771641035,3285,3285,3285,3285,0
|
|
20231120,202800,771641035,3285,3285,3285,3285,0
|
|
20231120,202700,771641035,3285,3285,3285,3285,0
|
|
20231120,202600,771641035,3285,3285,3285,3285,0
|
|
20231120,202500,771641035,3285,3285,3285,3285,0
|
|
20231120,202400,771641035,3285,3285,3285,3285,0
|
|
20231120,202300,771641035,3285,3285,3285,3285,0
|
|
20231120,202200,771641035,3285,3285,3285,3285,0
|
|
20231120,202100,771641035,3285,3285,3285,3285,0
|
|
20231120,202000,771641035,3285,3285,3285,3285,0
|
|
20231120,201900,771641035,3285,3285,3285,3285,0
|
|
20231120,201800,771641035,3285,3285,3285,3285,0
|
|
20231120,201700,771641035,3285,3285,3285,3285,0
|
|
20231120,201600,771641035,3285,3285,3285,3285,0
|
|
20231120,201500,771641035,3285,3285,3285,3285,0
|
|
20231120,201400,771641035,3285,3285,3285,3285,0
|
|
20231120,201300,771641035,3285,3285,3285,3285,0
|
|
20231120,201200,771641035,3285,3285,3285,3285,0
|
|
20231120,201100,771641035,3285,3285,3285,3285,0
|
|
20231120,201000,771641035,3285,3285,3285,3285,0
|
|
20231120,200900,771641035,3285,3285,3285,3285,0
|
|
20231120,200800,771641035,3285,3285,3285,3285,0
|
|
20231120,200700,771641035,3285,3285,3285,3285,0
|
|
20231120,200600,771641035,3285,3285,3285,3285,0
|
|
20231120,200500,771641035,3285,3285,3285,3285,0
|
|
20231120,200400,771641035,3285,3285,3285,3285,0
|
|
20231120,200300,771641035,3285,3285,3285,3285,0
|
|
20231120,200200,771641035,3285,3285,3285,3285,1165
|
|
20231120,200100,771641035,3285,3285,3285,3285,0
|
|
20231120,200000,771641035,3285,3285,3285,3285,0
|
|
20231120,195900,771641035,3285,3285,3285,3285,0
|
|
20231120,195800,771641035,3285,3285,3285,3285,0
|
|
20231120,195700,771641035,3285,3285,3285,3285,0
|
|
20231120,195600,771641035,3285,3285,3285,3285,0
|
|
20231120,195500,771641035,3285,3285,3285,3285,0
|
|
20231120,195400,771641035,3285,3285,3285,3285,0
|
|
20231120,195300,771641035,3285,3285,3285,3285,0
|
|
20231120,195200,771641035,3285,3285,3285,3285,0
|
|
20231120,195100,771641035,3285,3285,3285,3285,0
|
|
20231120,195000,771641035,3285,3285,3285,3285,0
|
|
20231120,194900,771641035,3285,3285,3285,3285,0
|
|
20231120,194800,771641035,3285,3285,3285,3285,0
|
|
20231120,194700,771641035,3285,3285,3285,3285,0
|
|
20231120,194600,771641035,3285,3285,3285,3285,0
|
|
20231120,194500,771641035,3285,3285,3285,3285,0
|
|
20231120,194400,771641035,3285,3285,3285,3285,0
|
|
20231120,194300,771641035,3285,3285,3285,3285,0
|
|
20231120,194200,771641035,3285,3285,3285,3285,0
|
|
20231120,194100,771641035,3285,3285,3285,3285,0
|
|
20231120,194000,771641035,3285,3285,3285,3285,0
|
|
20231120,193900,771641035,3285,3285,3285,3285,0
|
|
20231120,193800,771641035,3285,3285,3285,3285,0
|
|
20231120,193700,771641035,3285,3285,3285,3285,0
|
|
20231120,193600,771641035,3285,3285,3285,3285,0
|
|
20231120,193500,771641035,3285,3285,3285,3285,0
|
|
20231120,193400,771641035,3285,3285,3285,3285,0
|
|
20231120,193300,771641035,3285,3285,3285,3285,0
|
|
20231120,193200,771641035,3285,3285,3285,3285,1165
|
|
20231120,193100,771641035,3285,3285,3285,3285,0
|
|
20231120,193000,771641035,3285,3285,3285,3285,0
|
|
20231120,192900,771641035,3285,3285,3285,3285,0
|
|
20231120,192800,771641035,3285,3285,3285,3285,0
|
|
20231120,192700,771641035,3285,3285,3285,3285,0
|
|
20231120,192600,771641035,3285,3285,3285,3285,0
|
|
20231120,192500,771641035,3285,3285,3285,3285,0
|
|
20231120,192400,771641035,3285,3285,3285,3285,0
|
|
20231120,192300,771641035,3285,3285,3285,3285,0
|
|
20231120,192200,771641035,3285,3285,3285,3285,0
|
|
20231120,192100,771641035,3285,3285,3285,3285,0
|
|
20231120,192000,771641035,3285,3285,3285,3285,0
|
|
20231120,191900,771641035,3285,3285,3285,3285,0
|
|
20231120,191800,771641035,3285,3285,3285,3285,0
|
|
20231120,191700,771641035,3285,3285,3285,3285,0
|
|
20231120,191600,771641035,3285,3285,3285,3285,0
|
|
20231120,191500,771641035,3285,3285,3285,3285,0
|
|
20231120,191400,771641035,3285,3285,3285,3285,0
|
|
20231120,191300,771641035,3285,3285,3285,3285,0
|
|
20231120,191200,771641035,3285,3285,3285,3285,0
|
|
20231120,191100,771641035,3285,3285,3285,3285,0
|
|
20231120,191000,771641035,3285,3285,3285,3285,0
|
|
20231120,190900,771641035,3285,3285,3285,3285,0
|
|
20231120,190800,771641035,3285,3285,3285,3285,0
|
|
20231120,190700,771641035,3285,3285,3285,3285,0
|
|
20231120,190600,771641035,3285,3285,3285,3285,0
|
|
20231120,190500,771641035,3285,3285,3285,3285,0
|
|
20231120,190400,771641035,3285,3285,3285,3285,0
|
|
20231120,190300,771641035,3285,3285,3285,3285,0
|
|
20231120,190200,771641035,3285,3285,3285,3285,1165
|
|
20231120,190100,771641035,3285,3285,3285,3285,0
|
|
20231120,190000,771641035,3285,3285,3285,3285,0
|
|
20231120,185900,771641035,3285,3285,3285,3285,0
|
|
20231120,185800,771641035,3285,3285,3285,3285,0
|
|
20231120,185700,771641035,3285,3285,3285,3285,0
|
|
20231120,185600,771641035,3285,3285,3285,3285,0
|
|
20231120,185500,771641035,3285,3285,3285,3285,0
|
|
20231120,185400,771641035,3285,3285,3285,3285,0
|
|
20231120,185300,771641035,3285,3285,3285,3285,0
|
|
20231120,185200,771641035,3285,3285,3285,3285,0
|
|
20231120,185100,771641035,3285,3285,3285,3285,0
|
|
20231120,185000,771641035,3285,3285,3285,3285,0
|
|
20231120,184900,771641035,3285,3285,3285,3285,0
|
|
20231120,184800,771641035,3285,3285,3285,3285,0
|
|
20231120,184700,771641035,3285,3285,3285,3285,0
|
|
20231120,184600,771641035,3285,3285,3285,3285,0
|
|
20231120,184500,771641035,3285,3285,3285,3285,0
|
|
20231120,184400,771641035,3285,3285,3285,3285,0
|
|
20231120,184300,771641035,3285,3285,3285,3285,0
|
|
20231120,184200,771641035,3285,3285,3285,3285,0
|
|
20231120,184100,771641035,3285,3285,3285,3285,0
|
|
20231120,184000,771641035,3285,3285,3285,3285,0
|
|
20231120,183900,771641035,3285,3285,3285,3285,0
|
|
20231120,183800,771641035,3285,3285,3285,3285,0
|
|
20231120,183700,771641035,3285,3285,3285,3285,0
|
|
20231120,183600,771641035,3285,3285,3285,3285,0
|
|
20231120,183500,771641035,3285,3285,3285,3285,0
|
|
20231120,183400,771641035,3285,3285,3285,3285,0
|
|
20231120,183300,771641035,3285,3285,3285,3285,0
|
|
20231120,183200,771641035,3285,3285,3285,3285,1165
|
|
20231120,183100,771641035,3285,3285,3285,3285,0
|
|
20231120,183000,771641035,3285,3285,3285,3285,0
|
|
20231120,182900,771641035,3285,3285,3285,3285,0
|
|
20231120,182800,771641035,3285,3285,3285,3285,0
|
|
20231120,182700,771641035,3285,3285,3285,3285,0
|
|
20231120,182600,771641035,3285,3285,3285,3285,0
|
|
20231120,182500,771641035,3285,3285,3285,3285,0
|
|
20231120,182400,771641035,3285,3285,3285,3285,0
|
|
20231120,182300,771641035,3285,3285,3285,3285,0
|
|
20231120,182200,771641035,3285,3285,3285,3285,0
|
|
20231120,182100,771641035,3285,3285,3285,3285,0
|
|
20231120,182000,771641035,3285,3285,3285,3285,0
|
|
20231120,181900,771641035,3285,3285,3285,3285,0
|
|
20231120,181800,771641035,3285,3285,3285,3285,0
|
|
20231120,181700,771641035,3285,3285,3285,3285,0
|
|
20231120,181600,771641035,3285,3285,3285,3285,0
|
|
20231120,181500,771641035,3285,3285,3285,3285,0
|
|
20231120,181400,771641035,3285,3285,3285,3285,0
|
|
20231120,181300,771641035,3285,3285,3285,3285,0
|
|
20231120,181200,771641035,3285,3285,3285,3285,0
|
|
20231120,181100,771641035,3285,3285,3285,3285,0
|
|
20231120,181000,771641035,3285,3285,3285,3285,0
|
|
20231120,180900,771641035,3285,3285,3285,3285,0
|
|
20231120,180800,771641035,3285,3285,3285,3285,0
|
|
20231120,180700,771641035,3285,3285,3285,3285,0
|
|
20231120,180600,771641035,3285,3285,3285,3285,0
|
|
20231120,180500,771641035,3285,3285,3285,3285,0
|
|
20231120,180400,771641035,3285,3285,3285,3285,0
|
|
20231120,180300,771641035,3285,3285,3285,3285,0
|
|
20231120,180200,771641035,3285,3285,3285,3285,1165
|
|
20231120,180100,771641035,3285,3285,3285,3285,0
|
|
20231120,180000,771641035,3285,3285,3285,3285,0
|
|
20231120,175900,771641035,3285,3285,3285,3285,0
|
|
20231120,175800,771641035,3285,3285,3285,3285,0
|
|
20231120,175700,771641035,3285,3285,3285,3285,0
|
|
20231120,175600,771641035,3285,3285,3285,3285,0
|
|
20231120,175500,771641035,3285,3285,3285,3285,0
|
|
20231120,175400,771641035,3285,3285,3285,3285,0
|
|
20231120,175300,771641035,3285,3285,3285,3285,0
|
|
20231120,175200,771641035,3285,3285,3285,3285,0
|
|
20231120,175100,771641035,3285,3285,3285,3285,0
|
|
20231120,175000,771641035,3285,3285,3285,3285,0
|
|
20231120,174900,771641035,3285,3285,3285,3285,0
|
|
20231120,174800,771641035,3285,3285,3285,3285,0
|
|
20231120,174700,771641035,3285,3285,3285,3285,0
|
|
20231120,174600,771641035,3285,3285,3285,3285,0
|
|
20231120,174500,771641035,3285,3285,3285,3285,0
|
|
20231120,174400,771641035,3285,3285,3285,3285,0
|
|
20231120,174300,771641035,3285,3285,3285,3285,0
|
|
20231120,174200,771641035,3285,3285,3285,3285,0
|
|
20231120,174100,771641035,3285,3285,3285,3285,0
|
|
20231120,174000,771641035,3285,3285,3285,3285,0
|
|
20231120,173900,771641035,3285,3285,3285,3285,0
|
|
20231120,173800,771641035,3285,3285,3285,3285,0
|
|
20231120,173700,771641035,3285,3285,3285,3285,0
|
|
20231120,173600,771641035,3285,3285,3285,3285,0
|
|
20231120,173500,771641035,3285,3285,3285,3285,0
|
|
20231120,173400,771641035,3285,3285,3285,3285,0
|
|
20231120,173300,771641035,3285,3285,3285,3285,0
|
|
20231120,173200,771641035,3285,3285,3285,3285,1165
|
|
20231120,173100,771641035,3285,3285,3285,3285,0
|
|
20231120,173000,771641035,3285,3285,3285,3285,0
|
|
20231120,172900,771641035,3285,3285,3285,3285,0
|
|
20231120,172800,771641035,3285,3285,3285,3285,0
|
|
20231120,172700,771641035,3285,3285,3285,3285,0
|
|
20231120,172600,771641035,3285,3285,3285,3285,0
|
|
20231120,172500,771641035,3285,3285,3285,3285,0
|
|
20231120,172400,771641035,3285,3285,3285,3285,0
|
|
20231120,172300,771641035,3285,3285,3285,3285,0
|
|
20231120,172200,771641035,3285,3285,3285,3285,0
|
|
20231120,172100,771641035,3285,3285,3285,3285,0
|
|
20231120,172000,771641035,3285,3285,3285,3285,0
|
|
20231120,171900,771641035,3285,3285,3285,3285,0
|
|
20231120,171800,771641035,3285,3285,3285,3285,0
|
|
20231120,171700,771641035,3285,3285,3285,3285,0
|
|
20231120,171600,771641035,3285,3285,3285,3285,0
|
|
20231120,171500,771641035,3285,3285,3285,3285,0
|
|
20231120,171400,771641035,3285,3285,3285,3285,0
|
|
20231120,171300,771641035,3285,3285,3285,3285,0
|
|
20231120,171200,771641035,3285,3285,3285,3285,0
|
|
20231120,171100,771641035,3285,3285,3285,3285,0
|
|
20231120,171000,771641035,3285,3285,3285,3285,0
|
|
20231120,170900,771641035,3285,3285,3285,3285,0
|
|
20231120,170800,771641035,3285,3285,3285,3285,0
|
|
20231120,170700,771641035,3285,3285,3285,3285,0
|
|
20231120,170600,771641035,3285,3285,3285,3285,0
|
|
20231120,170500,771641035,3285,3285,3285,3285,0
|
|
20231120,170400,771641035,3285,3285,3285,3285,0
|
|
20231120,170300,771641035,3285,3285,3285,3285,0
|
|
20231120,170200,771641035,3285,3285,3285,3285,1165
|
|
20231120,170100,771641035,3285,3285,3285,3285,0
|
|
20231120,170000,771641035,3285,3285,3285,3285,0
|
|
20231120,165900,771641035,3285,3285,3285,3285,0
|
|
20231120,165800,771641035,3285,3285,3285,3285,0
|
|
20231120,165700,771641035,3285,3285,3285,3285,0
|
|
20231120,165600,771641035,3285,3285,3285,3285,0
|
|
20231120,165500,771641035,3285,3285,3285,3285,0
|
|
20231120,165400,771641035,3285,3285,3285,3285,0
|
|
20231120,165300,771641035,3285,3285,3285,3285,0
|
|
20231120,165200,771641035,3285,3285,3285,3285,0
|
|
20231120,165100,771641035,3285,3285,3285,3285,0
|
|
20231120,165000,771641035,3285,3285,3285,3285,0
|
|
20231120,164900,771641035,3285,3285,3285,3285,0
|
|
20231120,164800,771641035,3285,3285,3285,3285,0
|
|
20231120,164700,771641035,3285,3285,3285,3285,0
|
|
20231120,164600,771641035,3285,3285,3285,3285,0
|
|
20231120,164500,771641035,3285,3285,3285,3285,0
|
|
20231120,164400,771641035,3285,3285,3285,3285,0
|
|
20231120,164300,771641035,3285,3285,3285,3285,0
|
|
20231120,164200,771641035,3285,3285,3285,3285,0
|
|
20231120,164100,771641035,3285,3285,3285,3285,0
|
|
20231120,164000,771641035,3285,3285,3285,3285,0
|
|
20231120,163900,771641035,3285,3285,3285,3285,0
|
|
20231120,163800,771641035,3285,3285,3285,3285,0
|
|
20231120,163700,771641035,3285,3285,3285,3285,0
|
|
20231120,163600,771641035,3285,3285,3285,3285,0
|
|
20231120,163500,771641035,3285,3285,3285,3285,0
|
|
20231120,163400,771641035,3285,3285,3285,3285,0
|
|
20231120,163300,771641035,3285,3285,3285,3285,0
|
|
20231120,163200,771641035,3285,3285,3285,3285,1165
|
|
20231120,163100,771641035,3285,3285,3285,3285,0
|
|
20231120,163000,771641035,3285,3285,3285,3285,0
|
|
20231120,162900,771641035,3285,3285,3285,3285,0
|
|
20231120,162800,771641035,3285,3285,3285,3285,0
|
|
20231120,162700,771641035,3285,3285,3285,3285,0
|
|
20231120,162600,771641035,3285,3285,3285,3285,0
|
|
20231120,162500,771641035,3285,3285,3285,3285,0
|
|
20231120,162400,771641035,3285,3285,3285,3285,0
|
|
20231120,162300,771641035,3285,3285,3285,3285,0
|
|
20231120,162200,771641035,3285,3285,3285,3285,0
|
|
20231120,162100,771641035,3285,3285,3285,3285,0
|
|
20231120,162000,771641035,3285,3285,3285,3285,0
|
|
20231120,161900,771641035,3285,3285,3285,3285,0
|
|
20231120,161800,771641035,3285,3285,3285,3285,0
|
|
20231120,161700,771641035,3285,3285,3285,3285,0
|
|
20231120,161600,771641035,3285,3285,3285,3285,0
|
|
20231120,161500,771641035,3285,3285,3285,3285,0
|
|
20231120,161400,771641035,3285,3285,3285,3285,0
|
|
20231120,161300,771641035,3285,3285,3285,3285,0
|
|
20231120,161200,771641035,3285,3285,3285,3285,0
|
|
20231120,161100,771641035,3285,3285,3285,3285,0
|
|
20231120,161000,771641035,3285,3285,3285,3285,0
|
|
20231120,160900,771641035,3285,3285,3285,3285,0
|
|
20231120,160800,771641035,3285,3285,3285,3285,0
|
|
20231120,160700,771641035,3285,3285,3285,3285,0
|
|
20231120,160600,771641035,3285,3285,3285,3285,0
|
|
20231120,160500,771641035,3285,3285,3285,3285,0
|
|
20231120,160400,771641035,3285,3285,3285,3285,0
|
|
20231120,160300,771641035,3285,3285,3285,3285,0
|
|
20231120,160200,771641035,3285,3285,3285,3285,1165
|
|
20231120,160100,771641035,3285,3285,3285,3285,0
|
|
20231120,160000,771641035,3285,3285,3285,3285,0
|
|
20231120,155900,771641035,3285,3285,3285,3285,0
|
|
20231120,155800,771641035,3285,3285,3285,3285,0
|
|
20231120,155700,771641035,3285,3285,3285,3285,0
|
|
20231120,155600,771641035,3285,3285,3285,3285,0
|
|
20231120,155500,771641035,3285,3285,3285,3285,0
|
|
20231120,155400,771641035,3285,3285,3285,3285,0
|
|
20231120,155300,771641035,3285,3285,3285,3285,0
|
|
20231120,155200,771641035,3285,3285,3285,3285,0
|
|
20231120,155100,771641035,3285,3285,3285,3285,0
|
|
20231120,155000,771641035,3285,3285,3285,3285,0
|
|
20231120,154900,771641035,3285,3285,3285,3285,0
|
|
20231120,154800,771641035,3285,3285,3285,3285,0
|
|
20231120,154700,771641035,3285,3285,3285,3285,0
|
|
20231120,154600,771641035,3285,3285,3285,3285,0
|
|
20231120,154500,771641035,3285,3285,3285,3285,0
|
|
20231120,154400,771641035,3285,3285,3285,3285,0
|
|
20231120,154300,771641035,3285,3285,3285,3285,0
|
|
20231120,154200,771641035,3285,3285,3285,3285,0
|
|
20231120,154100,771641035,3285,3285,3285,3285,0
|
|
20231120,154000,771641035,3285,3285,3285,3285,0
|
|
20231120,153900,771641035,3285,3285,3285,3285,0
|
|
20231120,153800,771641035,3285,3285,3285,3285,0
|
|
20231120,153700,771641035,3285,3285,3285,3285,0
|
|
20231120,153600,771641035,3285,3285,3285,3285,0
|
|
20231120,153500,771641035,3285,3285,3285,3285,0
|
|
20231120,153400,771641035,3285,3285,3285,3285,0
|
|
20231120,153300,771641035,3285,3285,3285,3285,0
|
|
20231120,153200,771641035,3285,3285,3285,3285,1165
|
|
20231120,153100,771641035,3285,3285,3285,3285,0
|
|
20231120,153000,771641035,3285,3285,3285,3285,1165
|
|
20231120,152900,767814010,3285,3285,3285,3285,0
|
|
20231120,152800,767814010,3285,3285,3285,3285,0
|
|
20231120,152700,767814010,3285,3285,3285,3285,0
|
|
20231120,152600,767814010,3285,3285,3285,3285,0
|
|
20231120,152500,767814010,3285,3285,3285,3285,0
|
|
20231120,152400,767814010,3285,3285,3285,3285,0
|
|
20231120,152300,767814010,3285,3285,3285,3285,0
|
|
20231120,152200,767814010,3285,3285,3285,3285,0
|
|
20231120,152100,767814010,3285,3285,3285,3285,0
|
|
20231120,152000,767814010,3285,3285,3285,3285,0
|
|
20231120,151900,767814010,3285,3285,3285,3285,3
|
|
20231120,151800,767804155,3285,3280,3285,3270,9001
|
|
20231120,151700,738361570,3285,3275,3285,3275,3002
|
|
20231120,151600,728530000,3280,3280,3280,3280,158
|
|
20231120,151500,728011760,3285,3285,3285,3285,54
|
|
20231120,151400,727834370,3285,3275,3285,3275,925
|
|
20231120,151300,724804985,3275,3280,3280,3275,220
|
|
20231120,151200,724084480,3275,3275,3275,3275,0
|
|
20231120,151100,724084480,3275,3275,3275,3275,2258
|
|
20231120,151000,716689530,3275,3280,3280,3275,5553
|
|
20231120,150900,698476045,3280,3285,3285,3280,101
|
|
20231120,150800,698144265,3285,3285,3285,3285,95
|
|
20231120,150700,697832190,3285,3285,3285,3285,1
|
|
20231120,150600,697828905,3280,3285,3285,3280,888
|
|
20231120,150500,694911865,3285,3285,3285,3285,243
|
|
20231120,150400,694113610,3285,3285,3285,3280,3620
|
|
20231120,150300,682225410,3285,3285,3285,3285,1524
|
|
20231120,150200,677219070,3285,3285,3285,3285,0
|
|
20231120,150100,677219070,3285,3285,3285,3285,114
|
|
20231120,150000,676844580,3285,3280,3285,3280,106
|
|
20231120,145900,676496620,3280,3280,3280,3280,0
|
|
20231120,145800,676496620,3280,3290,3290,3280,162
|
|
20231120,145700,675963750,3290,3290,3290,3290,10
|
|
20231120,145600,675930850,3290,3290,3290,3280,12
|
|
20231120,145500,675891420,3290,3290,3290,3290,5
|
|
20231120,145400,675874970,3290,3290,3290,3290,51
|
|
20231120,145300,675707180,3280,3285,3285,3280,700
|
|
20231120,145200,673410960,3290,3285,3290,3285,58
|
|
20231120,145100,673220340,3290,3290,3290,3290,0
|
|
20231120,145000,673220340,3290,3290,3290,3290,1
|
|
20231120,144900,673217050,3280,3280,3280,3280,20
|
|
20231120,144800,673151450,3280,3285,3290,3280,1804
|
|
20231120,144700,667229755,3280,3280,3280,3280,400
|
|
20231120,144600,665917755,3285,3285,3290,3285,1043
|
|
20231120,144500,662491490,3285,3285,3285,3285,0
|
|
20231120,144400,662491490,3285,3285,3285,3285,0
|
|
20231120,144300,662491490,3285,3285,3285,3285,5
|
|
20231120,144200,662475065,3280,3280,3280,3280,1
|
|
20231120,144100,662471785,3280,3280,3280,3280,2
|
|
20231120,144000,662465225,3275,3275,3275,3275,257
|
|
20231120,143900,661623550,3275,3275,3275,3275,650
|
|
20231120,143800,659494800,3275,3275,3275,3275,44
|
|
20231120,143700,659350700,3275,3285,3285,3275,51
|
|
20231120,143600,659183665,3275,3275,3275,3275,71
|
|
20231120,143500,658951140,3275,3275,3275,3275,58
|
|
20231120,143400,658761190,3275,3275,3275,3275,329
|
|
20231120,143300,657683715,3275,3275,3275,3275,108
|
|
20231120,143200,657330015,3275,3275,3275,3275,1336
|
|
20231120,143100,652954615,3275,3275,3275,3275,484
|
|
20231120,143000,651369515,3275,3275,3275,3275,186
|
|
20231120,142900,650760365,3275,3280,3280,3275,2200
|
|
20231120,142800,643551865,3275,3275,3275,3275,0
|
|
20231120,142700,643551865,3275,3295,3295,3275,6899
|
|
20231120,142600,620914845,3295,3290,3295,3290,5
|
|
20231120,142500,620898380,3295,3290,3295,3290,651
|
|
20231120,142400,618756585,3295,3295,3295,3295,662
|
|
20231120,142300,616575295,3295,3295,3295,3295,332
|
|
20231120,142200,615481355,3295,3295,3295,3290,131
|
|
20231120,142100,615050170,3290,3290,3290,3290,0
|
|
20231120,142000,615050170,3290,3290,3290,3290,500
|
|
20231120,141900,613405170,3290,3290,3290,3290,0
|
|
20231120,141800,613405170,3290,3285,3290,3285,448
|
|
20231120,141700,611931615,3285,3285,3285,3285,0
|
|
20231120,141600,611931615,3285,3285,3285,3285,3070
|
|
20231120,141500,601846665,3290,3290,3290,3290,850
|
|
20231120,141400,599050165,3290,3290,3290,3290,120
|
|
20231120,141300,598655365,3290,3290,3290,3290,100
|
|
20231120,141200,598326365,3285,3285,3285,3285,0
|
|
20231120,141100,598326365,3285,3285,3285,3285,0
|
|
20231120,141000,598326365,3285,3285,3285,3285,250
|
|
20231120,140900,597505115,3285,3285,3285,3285,0
|
|
20231120,140800,597505115,3285,3285,3285,3285,0
|
|
20231120,140700,597505115,3285,3285,3285,3285,0
|
|
20231120,140600,597505115,3285,3285,3285,3285,36
|
|
20231120,140500,597386855,3285,3285,3285,3285,900
|
|
20231120,140400,594430355,3285,3285,3285,3285,310
|
|
20231120,140300,593412005,3290,3290,3290,3290,0
|
|
20231120,140200,593412005,3290,3290,3290,3290,30
|
|
20231120,140100,593313305,3290,3290,3290,3290,0
|
|
20231120,140000,593313305,3290,3290,3290,3290,0
|
|
20231120,135900,593313305,3290,3295,3295,3290,628
|
|
20231120,135800,591247170,3295,3295,3295,3295,1
|
|
20231120,135700,591243875,3295,3295,3295,3290,502
|
|
20231120,135600,589592285,3290,3290,3290,3290,550
|
|
20231120,135500,587782785,3290,3290,3290,3290,385
|
|
20231120,135400,586516135,3295,3295,3295,3295,0
|
|
20231120,135300,586516135,3295,3295,3295,3295,34
|
|
20231120,135200,586404105,3295,3290,3295,3290,359
|
|
20231120,135100,585222990,3290,3295,3295,3290,293
|
|
20231120,135000,584259015,3295,3295,3295,3295,0
|
|
20231120,134900,584259015,3295,3295,3295,3295,458
|
|
20231120,134800,582749905,3295,3295,3295,3295,0
|
|
20231120,134700,582749905,3295,3295,3295,3295,2
|
|
20231120,134600,582743315,3290,3290,3290,3290,0
|
|
20231120,134500,582743315,3290,3290,3290,3290,700
|
|
20231120,134400,580440315,3295,3295,3295,3295,300
|
|
20231120,134300,579451815,3295,3295,3295,3295,6
|
|
20231120,134200,579432045,3295,3295,3295,3295,200
|
|
20231120,134100,578773045,3295,3295,3295,3295,1
|
|
20231120,134000,578769750,3290,3290,3290,3290,5
|
|
20231120,133900,578753300,3290,3290,3290,3290,50
|
|
20231120,133800,578588800,3295,3295,3295,3295,0
|
|
20231120,133700,578588800,3295,3295,3295,3295,300
|
|
20231120,133600,577600300,3295,3295,3295,3295,200
|
|
20231120,133500,576941300,3290,3290,3290,3290,4185
|
|
20231120,133400,563172650,3285,3285,3285,3285,0
|
|
20231120,133300,563172650,3285,3285,3285,3280,319
|
|
20231120,133200,562126235,3285,3285,3285,3285,31
|
|
20231120,133100,562024400,3285,3285,3285,3285,100
|
|
20231120,133000,561695900,3285,3285,3285,3285,70
|
|
20231120,132900,561465950,3285,3285,3285,3285,500
|
|
20231120,132800,559823450,3280,3280,3280,3280,0
|
|
20231120,132700,559823450,3280,3280,3280,3280,660
|
|
20231120,132600,557658650,3280,3280,3280,3280,200
|
|
20231120,132500,557002650,3280,3280,3280,3280,45
|
|
20231120,132400,556855050,3280,3280,3280,3280,0
|
|
20231120,132300,556855050,3280,3285,3285,3280,1605
|
|
20231120,132200,551590170,3290,3290,3290,3290,0
|
|
20231120,132100,551590170,3290,3290,3290,3290,0
|
|
20231120,132000,551590170,3290,3290,3290,3290,0
|
|
20231120,131900,551590170,3290,3290,3290,3290,0
|
|
20231120,131800,551590170,3290,3280,3290,3280,1353
|
|
20231120,131700,547151280,3290,3290,3290,3290,5
|
|
20231120,131600,547134830,3290,3290,3290,3290,34
|
|
20231120,131500,547022970,3290,3290,3290,3290,11
|
|
20231120,131400,546986780,3290,3290,3290,3290,0
|
|
20231120,131300,546986780,3290,3290,3290,3290,14
|
|
20231120,131200,546940720,3290,3290,3290,3290,0
|
|
20231120,131100,546940720,3290,3290,3290,3290,0
|
|
20231120,131000,546940720,3290,3290,3290,3290,14
|
|
20231120,130900,546894660,3290,3290,3290,3290,30
|
|
20231120,130800,546795960,3290,3290,3290,3290,0
|
|
20231120,130700,546795960,3290,3290,3290,3290,0
|
|
20231120,130600,546795960,3290,3290,3290,3290,1
|
|
20231120,130500,546792670,3290,3280,3290,3280,2
|
|
20231120,130400,546786100,3280,3280,3280,3280,30
|
|
20231120,130300,546687700,3275,3285,3285,3275,3284
|
|
20231120,130200,535914505,3280,3280,3280,3280,0
|
|
20231120,130100,535914505,3280,3295,3295,3280,5206
|
|
20231120,130000,518801990,3295,3295,3295,3295,0
|
|
20231120,125900,518801990,3295,3300,3300,3295,227
|
|
20231120,125800,518053875,3300,3300,3300,3300,14
|
|
20231120,125700,518007675,3300,3300,3300,3300,0
|
|
20231120,125600,518007675,3300,3300,3300,3300,0
|
|
20231120,125500,518007675,3300,3295,3300,3295,27
|
|
20231120,125400,517918705,3300,3295,3300,3290,315
|
|
20231120,125300,516881475,3300,3300,3300,3300,0
|
|
20231120,125200,516881475,3300,3300,3300,3300,159
|
|
20231120,125100,516356775,3300,3300,3300,3300,1
|
|
20231120,125000,516353475,3300,3300,3300,3300,10
|
|
20231120,124900,516320475,3300,3300,3300,3300,105
|
|
20231120,124800,515973975,3300,3300,3300,3300,0
|
|
20231120,124700,515973975,3300,3300,3300,3300,0
|
|
20231120,124600,515973975,3300,3300,3300,3300,0
|
|
20231120,124500,515973975,3300,3300,3300,3300,1
|
|
20231120,124400,515970675,3295,3295,3295,3295,12
|
|
20231120,124300,515931135,3295,3295,3295,3295,0
|
|
20231120,124200,515931135,3295,3295,3295,3295,1159
|
|
20231120,124100,512112230,3295,3295,3295,3295,0
|
|
20231120,124000,512112230,3295,3295,3295,3295,1000
|
|
20231120,123900,508817230,3300,3300,3300,3300,0
|
|
20231120,123800,508817230,3300,3300,3300,3300,13
|
|
20231120,123700,508774330,3300,3300,3300,3300,10
|
|
20231120,123600,508741330,3300,3300,3300,3290,10
|
|
20231120,123500,508708410,3290,3290,3290,3290,0
|
|
20231120,123400,508708410,3290,3290,3290,3290,3
|
|
20231120,123300,508698540,3290,3290,3290,3290,500
|
|
20231120,123200,507053540,3290,3300,3300,3290,1361
|
|
20231120,123100,502562530,3300,3300,3300,3300,0
|
|
20231120,123000,502562530,3300,3295,3300,3295,305
|
|
20231120,122900,501556545,3290,3290,3290,3290,0
|
|
20231120,122800,501556545,3290,3290,3290,3290,0
|
|
20231120,122700,501556545,3290,3290,3290,3290,59
|
|
20231120,122600,501362435,3290,3295,3295,3290,3023
|
|
20231120,122500,491406765,3290,3295,3295,3290,1716
|
|
20231120,122400,485755030,3295,3295,3295,3295,0
|
|
20231120,122300,485755030,3295,3295,3295,3295,210
|
|
20231120,122200,485063080,3295,3295,3295,3295,251
|
|
20231120,122100,484236035,3295,3295,3295,3295,500
|
|
20231120,122000,482588535,3295,3295,3295,3295,0
|
|
20231120,121900,482588535,3295,3295,3295,3295,0
|
|
20231120,121800,482588535,3295,3295,3295,3295,2
|
|
20231120,121700,482581945,3295,3295,3295,3295,500
|
|
20231120,121600,480934445,3300,3300,3300,3300,0
|
|
20231120,121500,480934445,3300,3295,3300,3295,204
|
|
20231120,121400,480262245,3295,3295,3295,3295,2000
|
|
20231120,121300,473672245,3295,3300,3300,3295,1394
|
|
20231120,121200,469072545,3295,3295,3295,3295,0
|
|
20231120,121100,469072545,3295,3295,3295,3295,50
|
|
20231120,121000,468907795,3295,3300,3300,3295,155
|
|
20231120,120900,468397045,3300,3300,3300,3300,0
|
|
20231120,120800,468397045,3300,3300,3300,3300,2
|
|
20231120,120700,468390445,3300,3300,3300,3300,0
|
|
20231120,120600,468390445,3300,3300,3300,3300,1
|
|
20231120,120500,468387145,3295,3295,3295,3295,20
|
|
20231120,120400,468321245,3295,3295,3295,3295,237
|
|
20231120,120300,467540330,3295,3295,3295,3295,41
|
|
20231120,120200,467405235,3295,3300,3300,3295,105
|
|
20231120,120100,467058760,3305,3305,3305,3305,0
|
|
20231120,120000,467058760,3305,3300,3305,3295,1035
|
|
20231120,115900,463645035,3305,3305,3305,3305,0
|
|
20231120,115800,463645035,3305,3310,3310,3305,605
|
|
20231120,115700,461642495,3300,3300,3300,3300,1
|
|
20231120,115600,461639195,3300,3300,3300,3300,10
|
|
20231120,115500,461606195,3300,3300,3300,3300,53
|
|
20231120,115400,461431295,3300,3300,3300,3300,1136
|
|
20231120,115300,457682495,3300,3300,3300,3300,1061
|
|
20231120,115200,454181195,3300,3305,3305,3300,496
|
|
20231120,115100,452544385,3300,3305,3305,3300,108
|
|
20231120,115000,452187945,3310,3305,3310,3305,220
|
|
20231120,114900,451459845,3305,3305,3305,3305,1267
|
|
20231120,114800,447272410,3305,3305,3305,3305,0
|
|
20231120,114700,447272410,3305,3305,3305,3305,3
|
|
20231120,114600,447262495,3305,3305,3305,3305,0
|
|
20231120,114500,447262495,3305,3305,3305,3305,40
|
|
20231120,114400,447130295,3305,3305,3305,3305,0
|
|
20231120,114300,447130295,3305,3305,3305,3305,110
|
|
20231120,114200,446766745,3305,3305,3305,3305,0
|
|
20231120,114100,446766745,3305,3305,3305,3305,135
|
|
20231120,114000,446320570,3305,3305,3305,3305,0
|
|
20231120,113900,446320570,3305,3305,3305,3305,0
|
|
20231120,113800,446320570,3305,3305,3305,3305,0
|
|
20231120,113700,446320570,3305,3305,3305,3305,0
|
|
20231120,113600,446320570,3305,3305,3305,3305,0
|
|
20231120,113500,446320570,3305,3305,3305,3305,10
|
|
20231120,113400,446287520,3305,3305,3305,3305,0
|
|
20231120,113300,446287520,3305,3305,3305,3305,150
|
|
20231120,113200,445791770,3305,3305,3305,3305,1
|
|
20231120,113100,445788465,3305,3305,3305,3305,309
|
|
20231120,113000,444767220,3305,3310,3310,3305,1274
|
|
20231120,112900,440556645,3305,3300,3305,3300,768
|
|
20231120,112800,438018470,3300,3300,3300,3300,666
|
|
20231120,112700,435820670,3300,3300,3305,3300,248
|
|
20231120,112600,435001640,3300,3300,3300,3300,0
|
|
20231120,112500,435001640,3300,3310,3310,3300,694
|
|
20231120,112400,432705100,3310,3310,3310,3310,100
|
|
20231120,112300,432374100,3300,3300,3300,3300,76
|
|
20231120,112200,432123300,3305,3310,3310,3305,101
|
|
20231120,112100,431788995,3310,3310,3310,3310,1
|
|
20231120,112000,431785685,3305,3305,3305,3305,600
|
|
20231120,111900,429802685,3310,3310,3310,3310,30
|
|
20231120,111800,429703385,3310,3310,3310,3310,0
|
|
20231120,111700,429703385,3310,3310,3310,3310,111
|
|
20231120,111600,429335975,3300,3305,3305,3300,151
|
|
20231120,111500,428837320,3305,3305,3305,3305,1
|
|
20231120,111400,428834015,3305,3305,3305,3305,200
|
|
20231120,111300,428173015,3305,3305,3305,3305,1
|
|
20231120,111200,428169710,3310,3310,3310,3310,2
|
|
20231120,111100,428163090,3310,3300,3310,3300,103
|
|
20231120,111000,427822675,3300,3300,3300,3300,15
|
|
20231120,110900,427773175,3305,3295,3305,3295,3608
|
|
20231120,110800,415863715,3295,3295,3295,3295,148
|
|
20231120,110700,415376055,3295,3295,3300,3295,1870
|
|
20231120,110600,409213905,3295,3300,3300,3295,51
|
|
20231120,110500,409045855,3300,3300,3300,3300,0
|
|
20231120,110400,409045855,3300,3300,3300,3300,0
|
|
20231120,110300,409045855,3300,3300,3300,3300,0
|
|
20231120,110200,409045855,3300,3300,3300,3300,1529
|
|
20231120,110100,404000155,3300,3300,3300,3300,25
|
|
20231120,110000,403917655,3300,3300,3300,3300,457
|
|
20231120,105900,402409555,3300,3300,3300,3300,593
|
|
20231120,105800,400452655,3300,3300,3300,3300,500
|
|
20231120,105700,398802655,3300,3300,3300,3295,2001
|
|
20231120,105600,392202790,3305,3305,3305,3305,0
|
|
20231120,105500,392202790,3305,3300,3305,3300,203
|
|
20231120,105400,391532380,3305,3305,3305,3305,100
|
|
20231120,105300,391201880,3305,3305,3305,3305,888
|
|
20231120,105200,388267040,3300,3300,3300,3300,0
|
|
20231120,105100,388267040,3300,3305,3305,3300,1228
|
|
20231120,105000,384214550,3305,3305,3305,3305,67
|
|
20231120,104900,383993115,3305,3305,3305,3305,120
|
|
20231120,104800,383596515,3305,3305,3305,3305,0
|
|
20231120,104700,383596515,3305,3305,3305,3305,0
|
|
20231120,104600,383596515,3305,3305,3305,3305,0
|
|
20231120,104500,383596515,3305,3305,3305,3305,4
|
|
20231120,104400,383583295,3305,3300,3305,3300,36
|
|
20231120,104300,383464335,3305,3300,3305,3300,1263
|
|
20231120,104200,379290145,3305,3305,3305,3305,22
|
|
20231120,104100,379217435,3305,3305,3305,3305,60
|
|
20231120,104000,379019135,3300,3305,3305,3300,185
|
|
20231120,103900,378408585,3300,3300,3300,3300,1270
|
|
20231120,103800,374217585,3300,3300,3300,3300,0
|
|
20231120,103700,374217585,3300,3300,3300,3300,773
|
|
20231120,103600,371666685,3300,3300,3300,3300,0
|
|
20231120,103500,371666685,3300,3300,3300,3300,0
|
|
20231120,103400,371666685,3300,3300,3300,3300,0
|
|
20231120,103300,371666685,3300,3300,3300,3300,309
|
|
20231120,103200,370646985,3300,3300,3300,3300,1700
|
|
20231120,103100,365036985,3300,3300,3300,3300,1252
|
|
20231120,103000,360905385,3305,3305,3305,3305,30
|
|
20231120,102900,360806235,3305,3305,3305,3305,100
|
|
20231120,102800,360475735,3305,3305,3305,3305,401
|
|
20231120,102700,359150430,3305,3305,3305,3305,5
|
|
20231120,102600,359133905,3305,3305,3305,3300,750
|
|
20231120,102500,356655175,3305,3305,3305,3305,3
|
|
20231120,102400,356645260,3305,3305,3305,3300,518
|
|
20231120,102300,354935325,3305,3305,3305,3305,3
|
|
20231120,102200,354925410,3300,3305,3305,3300,21
|
|
20231120,102100,354856095,3300,3300,3300,3300,10
|
|
20231120,102000,354823095,3300,3300,3300,3300,650
|
|
20231120,101900,352678095,3305,3300,3305,3300,257
|
|
20231120,101800,351829990,3300,3300,3300,3300,9
|
|
20231120,101700,351800290,3300,3300,3300,3300,76
|
|
20231120,101600,351549490,3300,3300,3300,3300,1176
|
|
20231120,101500,347668690,3310,3305,3315,3300,16192
|
|
20231120,101400,294119455,3300,3305,3305,3300,94
|
|
20231120,101300,293809185,3305,3300,3305,3300,1925
|
|
20231120,101200,287447185,3300,3300,3300,3300,86
|
|
20231120,101100,287163385,3300,3300,3300,3300,90
|
|
20231120,101000,286866385,3300,3300,3300,3300,300
|
|
20231120,100900,285876385,3300,3305,3305,3300,263
|
|
20231120,100800,285007670,3300,3300,3300,3300,186
|
|
20231120,100700,284393870,3300,3300,3300,3300,500
|
|
20231120,100600,282743870,3305,3305,3305,3305,565
|
|
20231120,100500,280876545,3305,3305,3305,3305,74
|
|
20231120,100400,280631975,3305,3305,3305,3300,1415
|
|
20231120,100300,275956400,3305,3305,3310,3305,74
|
|
20231120,100200,275711820,3305,3305,3305,3305,1140
|
|
20231120,100100,271944120,3305,3300,3305,3300,161
|
|
20231120,100000,271412815,3305,3300,3305,3300,8
|
|
20231120,095900,271386400,3300,3300,3300,3300,2
|
|
20231120,095800,271379800,3300,3300,3300,3300,4
|
|
20231120,095700,271366600,3300,3300,3300,3300,1
|
|
20231120,095600,271363300,3300,3290,3300,3290,2004
|
|
20231120,095500,264750925,3285,3295,3295,3285,1024
|
|
20231120,095400,261381650,3295,3295,3295,3295,0
|
|
20231120,095300,261381650,3295,3295,3295,3295,500
|
|
20231120,095200,259734150,3300,3300,3300,3300,0
|
|
20231120,095100,259734150,3300,3305,3310,3300,3587
|
|
20231120,095000,247882400,3310,3305,3310,3305,1172
|
|
20231120,094900,244004790,3310,3305,3310,3305,262
|
|
20231120,094800,243138690,3305,3295,3305,3295,13263
|
|
20231120,094700,199403815,3295,3290,3295,3290,1290
|
|
20231120,094600,195154065,3295,3285,3295,3285,4532
|
|
20231120,094500,180238195,3285,3290,3290,3285,851
|
|
20231120,094400,177442655,3290,3290,3290,3290,1010
|
|
20231120,094300,174119755,3290,3290,3290,3290,1
|
|
20231120,094200,174116465,3290,3290,3290,3285,105
|
|
20231120,094100,173771525,3290,3290,3290,3290,202
|
|
20231120,094000,173106945,3290,3285,3290,3285,163
|
|
20231120,093900,172570990,3290,3290,3290,3290,669
|
|
20231120,093800,170369980,3290,3290,3290,3285,116
|
|
20231120,093700,169988345,3290,3290,3290,3290,105
|
|
20231120,093600,169642895,3290,3290,3290,3280,1073
|
|
20231120,093500,166115105,3290,3290,3290,3285,3871
|
|
20231120,093400,153395095,3295,3290,3295,3280,2569
|
|
20231120,093300,144944190,3290,3290,3295,3290,134
|
|
20231120,093200,144503320,3295,3280,3295,3280,384
|
|
20231120,093100,143241745,3290,3290,3290,3290,53
|
|
20231120,093000,143067375,3295,3285,3300,3280,1042
|
|
20231120,092900,139639800,3285,3285,3290,3285,3481
|
|
20231120,092800,128197685,3285,3285,3285,3280,3407
|
|
20231120,092700,117010690,3285,3285,3285,3275,1637
|
|
20231120,092600,111635555,3285,3270,3285,3270,2350
|
|
20231120,092500,103929910,3270,3270,3270,3270,1400
|
|
20231120,092400,99351910,3270,3260,3270,3255,5476
|
|
20231120,092300,81502640,3265,3265,3265,3265,11
|
|
20231120,092200,81466725,3270,3255,3270,3255,2
|
|
20231120,092100,81460200,3265,3260,3265,3260,2434
|
|
20231120,092000,73522835,3260,3260,3260,3260,539
|
|
20231120,091900,71765695,3260,3255,3260,3255,1644
|
|
20231120,091800,66410785,3250,3255,3255,3250,637
|
|
20231120,091700,64338030,3250,3250,3250,3250,1
|
|
20231120,091600,64334780,3245,3245,3245,3245,609
|
|
20231120,091500,62358575,3240,3250,3250,3240,2069
|
|
20231120,091400,55644505,3250,3250,3250,3250,2687
|
|
20231120,091300,46911755,3250,3260,3260,3250,407
|
|
20231120,091200,45585945,3260,3245,3260,3245,48
|
|
20231120,091100,45430165,3240,3240,3240,3240,0
|
|
20231120,091000,45430165,3240,3245,3250,3240,2343
|
|
20231120,090900,37829180,3245,3250,3260,3245,944
|
|
20231120,090800,34751955,3265,3260,3265,3260,1343
|
|
20231120,090700,30367260,3260,3265,3265,3260,111
|
|
20231120,090600,30004895,3265,3265,3265,3265,70
|
|
20231120,090500,29776345,3270,3270,3270,3270,150
|
|
20231120,090400,29285845,3280,3245,3280,3245,3956
|
|
20231120,090300,16423815,3245,3245,3245,3240,119
|
|
20231120,090200,16037910,3245,3235,3245,3235,396
|
|
20231120,090100,14754140,3235,3220,3235,3220,539
|
|
20231120,090000,13010490,3220,3250,3250,3220,4023
|