592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184900,1375510025,3375,3375,3375,3375,19637
|
|
20231120,184800,1375510025,3375,3375,3375,3375,0
|
|
20231120,184700,1375510025,3375,3375,3375,3375,0
|
|
20231120,184600,1375510025,3375,3375,3375,3375,0
|
|
20231120,184500,1375510025,3375,3375,3375,3375,0
|
|
20231120,184400,1375510025,3375,3375,3375,3375,0
|
|
20231120,184300,1375510025,3375,3375,3375,3375,0
|
|
20231120,184200,1375510025,3375,3375,3375,3375,0
|
|
20231120,184100,1375510025,3375,3375,3375,3375,0
|
|
20231120,184000,1375510025,3375,3375,3375,3375,0
|
|
20231120,183900,1375510025,3375,3375,3375,3375,0
|
|
20231120,183800,1375510025,3375,3375,3375,3375,0
|
|
20231120,183700,1375510025,3375,3375,3375,3375,0
|
|
20231120,183600,1375510025,3375,3375,3375,3375,0
|
|
20231120,183500,1375510025,3375,3375,3375,3375,0
|
|
20231120,183400,1375510025,3375,3375,3375,3375,0
|
|
20231120,183300,1375510025,3375,3375,3375,3375,0
|
|
20231120,183200,1375510025,3375,3375,3375,3375,0
|
|
20231120,183100,1375510025,3375,3375,3375,3375,0
|
|
20231120,183000,1375510025,3375,3375,3375,3375,0
|
|
20231120,182900,1375510025,3375,3375,3375,3375,0
|
|
20231120,182800,1375510025,3375,3375,3375,3375,0
|
|
20231120,182700,1375510025,3375,3375,3375,3375,0
|
|
20231120,182600,1375510025,3375,3375,3375,3375,0
|
|
20231120,182500,1375510025,3375,3375,3375,3375,0
|
|
20231120,182400,1375510025,3375,3375,3375,3375,0
|
|
20231120,182300,1375510025,3375,3375,3375,3375,0
|
|
20231120,182200,1375510025,3375,3375,3375,3375,0
|
|
20231120,182100,1375510025,3375,3375,3375,3375,0
|
|
20231120,182000,1375510025,3375,3375,3375,3375,0
|
|
20231120,181900,1375510025,3375,3375,3375,3375,19637
|
|
20231120,181800,1375510025,3375,3375,3375,3375,0
|
|
20231120,181700,1375510025,3375,3375,3375,3375,0
|
|
20231120,181600,1375510025,3375,3375,3375,3375,0
|
|
20231120,181500,1375510025,3375,3375,3375,3375,0
|
|
20231120,181400,1375510025,3375,3375,3375,3375,0
|
|
20231120,181300,1375510025,3375,3375,3375,3375,0
|
|
20231120,181200,1375510025,3375,3375,3375,3375,0
|
|
20231120,181100,1375510025,3375,3375,3375,3375,0
|
|
20231120,181000,1375510025,3375,3375,3375,3375,0
|
|
20231120,180900,1375510025,3375,3375,3375,3375,0
|
|
20231120,180800,1375510025,3375,3375,3375,3375,0
|
|
20231120,180700,1375510025,3375,3375,3375,3375,0
|
|
20231120,180600,1375510025,3375,3375,3375,3375,0
|
|
20231120,180500,1375510025,3375,3375,3375,3375,0
|
|
20231120,180400,1375510025,3375,3375,3375,3375,0
|
|
20231120,180300,1375510025,3375,3375,3375,3375,0
|
|
20231120,180200,1375510025,3375,3375,3375,3375,0
|
|
20231120,180100,1375510025,3375,3375,3375,3375,0
|
|
20231120,180000,1375510025,3375,3375,3375,3375,0
|
|
20231120,175900,1375510025,3375,3375,3375,3375,0
|
|
20231120,175800,1375510025,3375,3375,3375,3375,0
|
|
20231120,175700,1375510025,3375,3375,3375,3375,0
|
|
20231120,175600,1375510025,3375,3375,3375,3375,0
|
|
20231120,175500,1375510025,3375,3375,3375,3375,0
|
|
20231120,175400,1375510025,3375,3375,3375,3375,0
|
|
20231120,175300,1375510025,3375,3375,3375,3375,0
|
|
20231120,175200,1375510025,3375,3375,3375,3375,0
|
|
20231120,175100,1375510025,3375,3375,3375,3375,0
|
|
20231120,175000,1375510025,3375,3375,3375,3375,0
|
|
20231120,174900,1375510025,3375,3375,3375,3375,19637
|
|
20231120,174800,1375510025,3375,3375,3375,3375,0
|
|
20231120,174700,1375510025,3375,3375,3375,3375,0
|
|
20231120,174600,1375510025,3375,3375,3375,3375,0
|
|
20231120,174500,1375510025,3375,3375,3375,3375,0
|
|
20231120,174400,1375510025,3375,3375,3375,3375,0
|
|
20231120,174300,1375510025,3375,3375,3375,3375,0
|
|
20231120,174200,1375510025,3375,3375,3375,3375,0
|
|
20231120,174100,1375510025,3375,3375,3375,3375,0
|
|
20231120,174000,1375510025,3375,3375,3375,3375,0
|
|
20231120,173900,1375510025,3375,3375,3375,3375,0
|
|
20231120,173800,1375510025,3375,3375,3375,3375,0
|
|
20231120,173700,1375510025,3375,3375,3375,3375,0
|
|
20231120,173600,1375510025,3375,3375,3375,3375,0
|
|
20231120,173500,1375510025,3375,3375,3375,3375,0
|
|
20231120,173400,1375510025,3375,3375,3375,3375,0
|
|
20231120,173300,1375510025,3375,3375,3375,3375,0
|
|
20231120,173200,1375510025,3375,3375,3375,3375,0
|
|
20231120,173100,1375510025,3375,3375,3375,3375,0
|
|
20231120,173000,1375510025,3375,3375,3375,3375,0
|
|
20231120,172900,1375510025,3375,3375,3375,3375,0
|
|
20231120,172800,1375510025,3375,3375,3375,3375,0
|
|
20231120,172700,1375510025,3375,3375,3375,3375,0
|
|
20231120,172600,1375510025,3375,3375,3375,3375,0
|
|
20231120,172500,1375510025,3375,3375,3375,3375,0
|
|
20231120,172400,1375510025,3375,3375,3375,3375,0
|
|
20231120,172300,1375510025,3375,3375,3375,3375,0
|
|
20231120,172200,1375510025,3375,3375,3375,3375,0
|
|
20231120,172100,1375510025,3375,3375,3375,3375,0
|
|
20231120,172000,1375510025,3375,3375,3375,3375,0
|
|
20231120,171900,1375510025,3375,3375,3375,3375,19637
|
|
20231120,171800,1375510025,3375,3375,3375,3375,0
|
|
20231120,171700,1375510025,3375,3375,3375,3375,0
|
|
20231120,171600,1375510025,3375,3375,3375,3375,0
|
|
20231120,171500,1375510025,3375,3375,3375,3375,0
|
|
20231120,171400,1375510025,3375,3375,3375,3375,0
|
|
20231120,171300,1375510025,3375,3375,3375,3375,0
|
|
20231120,171200,1375510025,3375,3375,3375,3375,0
|
|
20231120,171100,1375510025,3375,3375,3375,3375,0
|
|
20231120,171000,1375510025,3375,3375,3375,3375,0
|
|
20231120,170900,1375510025,3375,3375,3375,3375,0
|
|
20231120,170800,1375510025,3375,3375,3375,3375,0
|
|
20231120,170700,1375510025,3375,3375,3375,3375,0
|
|
20231120,170600,1375510025,3375,3375,3375,3375,0
|
|
20231120,170500,1375510025,3375,3375,3375,3375,0
|
|
20231120,170400,1375510025,3375,3375,3375,3375,0
|
|
20231120,170300,1375510025,3375,3375,3375,3375,0
|
|
20231120,170200,1375510025,3375,3375,3375,3375,0
|
|
20231120,170100,1375510025,3375,3375,3375,3375,0
|
|
20231120,170000,1375510025,3375,3375,3375,3375,0
|
|
20231120,165900,1375510025,3375,3375,3375,3375,0
|
|
20231120,165800,1375510025,3375,3375,3375,3375,0
|
|
20231120,165700,1375510025,3375,3375,3375,3375,0
|
|
20231120,165600,1375510025,3375,3375,3375,3375,0
|
|
20231120,165500,1375510025,3375,3375,3375,3375,0
|
|
20231120,165400,1375510025,3375,3375,3375,3375,0
|
|
20231120,165300,1375510025,3375,3375,3375,3375,0
|
|
20231120,165200,1375510025,3375,3375,3375,3375,0
|
|
20231120,165100,1375510025,3375,3375,3375,3375,0
|
|
20231120,165000,1375510025,3375,3375,3375,3375,0
|
|
20231120,164900,1375510025,3375,3375,3375,3375,19637
|
|
20231120,164800,1375510025,3375,3375,3375,3375,0
|
|
20231120,164700,1375510025,3375,3375,3375,3375,0
|
|
20231120,164600,1375510025,3375,3375,3375,3375,0
|
|
20231120,164500,1375510025,3375,3375,3375,3375,0
|
|
20231120,164400,1375510025,3375,3375,3375,3375,0
|
|
20231120,164300,1375510025,3375,3375,3375,3375,0
|
|
20231120,164200,1375510025,3375,3375,3375,3375,0
|
|
20231120,164100,1375510025,3375,3375,3375,3375,0
|
|
20231120,164000,1375510025,3375,3375,3375,3375,0
|
|
20231120,163900,1375510025,3375,3375,3375,3375,0
|
|
20231120,163800,1375510025,3375,3375,3375,3375,0
|
|
20231120,163700,1375510025,3375,3375,3375,3375,0
|
|
20231120,163600,1375510025,3375,3375,3375,3375,0
|
|
20231120,163500,1375510025,3375,3375,3375,3375,0
|
|
20231120,163400,1375510025,3375,3375,3375,3375,0
|
|
20231120,163300,1375510025,3375,3375,3375,3375,0
|
|
20231120,163200,1375510025,3375,3375,3375,3375,0
|
|
20231120,163100,1375510025,3375,3375,3375,3375,0
|
|
20231120,163000,1375510025,3375,3375,3375,3375,0
|
|
20231120,162900,1375510025,3375,3375,3375,3375,0
|
|
20231120,162800,1375510025,3375,3375,3375,3375,0
|
|
20231120,162700,1375510025,3375,3375,3375,3375,0
|
|
20231120,162600,1375510025,3375,3375,3375,3375,0
|
|
20231120,162500,1375510025,3375,3375,3375,3375,0
|
|
20231120,162400,1375510025,3375,3375,3375,3375,0
|
|
20231120,162300,1375510025,3375,3375,3375,3375,0
|
|
20231120,162200,1375510025,3375,3375,3375,3375,0
|
|
20231120,162100,1375510025,3375,3375,3375,3375,0
|
|
20231120,162000,1375510025,3375,3375,3375,3375,0
|
|
20231120,161900,1375510025,3375,3375,3375,3375,19637
|
|
20231120,161800,1375510025,3375,3375,3375,3375,0
|
|
20231120,161700,1375510025,3375,3375,3375,3375,0
|
|
20231120,161600,1375510025,3375,3375,3375,3375,0
|
|
20231120,161500,1375510025,3375,3375,3375,3375,0
|
|
20231120,161400,1375510025,3375,3375,3375,3375,0
|
|
20231120,161300,1375510025,3375,3375,3375,3375,0
|
|
20231120,161200,1375510025,3375,3375,3375,3375,0
|
|
20231120,161100,1375510025,3375,3375,3375,3375,0
|
|
20231120,161000,1375510025,3375,3375,3375,3375,0
|
|
20231120,160900,1375510025,3375,3375,3375,3375,0
|
|
20231120,160800,1375510025,3375,3375,3375,3375,0
|
|
20231120,160700,1375510025,3375,3375,3375,3375,0
|
|
20231120,160600,1375510025,3375,3375,3375,3375,0
|
|
20231120,160500,1375510025,3375,3375,3375,3375,0
|
|
20231120,160400,1375510025,3375,3375,3375,3375,0
|
|
20231120,160300,1375510025,3375,3375,3375,3375,0
|
|
20231120,160200,1375510025,3375,3375,3375,3375,0
|
|
20231120,160100,1375510025,3375,3375,3375,3375,0
|
|
20231120,160000,1375510025,3375,3375,3375,3375,0
|
|
20231120,155900,1375510025,3375,3375,3375,3375,0
|
|
20231120,155800,1375510025,3375,3375,3375,3375,0
|
|
20231120,155700,1375510025,3375,3375,3375,3375,0
|
|
20231120,155600,1375510025,3375,3375,3375,3375,0
|
|
20231120,155500,1375510025,3375,3375,3375,3375,0
|
|
20231120,155400,1375510025,3375,3375,3375,3375,0
|
|
20231120,155300,1375510025,3375,3375,3375,3375,0
|
|
20231120,155200,1375510025,3375,3375,3375,3375,0
|
|
20231120,155100,1375510025,3375,3375,3375,3375,0
|
|
20231120,155000,1375510025,3375,3375,3375,3375,0
|
|
20231120,154900,1375510025,3375,3375,3375,3375,19637
|
|
20231120,154800,1375510025,3375,3375,3375,3375,0
|
|
20231120,154700,1375510025,3375,3375,3375,3375,0
|
|
20231120,154600,1375510025,3375,3375,3375,3375,0
|
|
20231120,154500,1375510025,3375,3375,3375,3375,0
|
|
20231120,154400,1375510025,3375,3375,3375,3375,0
|
|
20231120,154300,1375510025,3375,3375,3375,3375,0
|
|
20231120,154200,1375510025,3375,3375,3375,3375,0
|
|
20231120,154100,1375510025,3375,3375,3375,3375,0
|
|
20231120,154000,1375510025,3375,3375,3375,3375,0
|
|
20231120,153900,1375510025,3375,3375,3375,3375,0
|
|
20231120,153800,1375510025,3375,3375,3375,3375,0
|
|
20231120,153700,1375510025,3375,3375,3375,3375,0
|
|
20231120,153600,1375510025,3375,3375,3375,3375,0
|
|
20231120,153500,1375510025,3375,3375,3375,3375,0
|
|
20231120,153400,1375510025,3375,3375,3375,3375,0
|
|
20231120,153300,1375510025,3375,3375,3375,3375,0
|
|
20231120,153200,1375510025,3375,3375,3375,3375,0
|
|
20231120,153100,1375510025,3375,3375,3375,3375,0
|
|
20231120,153000,1375510025,3375,3375,3375,3375,19637
|
|
20231120,152900,1309235150,3360,3360,3360,3360,0
|
|
20231120,152800,1309235150,3360,3360,3360,3360,0
|
|
20231120,152700,1309235150,3360,3360,3360,3360,0
|
|
20231120,152600,1309235150,3360,3360,3360,3360,0
|
|
20231120,152500,1309235150,3360,3360,3360,3360,0
|
|
20231120,152400,1309235150,3360,3360,3360,3360,0
|
|
20231120,152300,1309235150,3360,3360,3360,3360,0
|
|
20231120,152200,1309235150,3360,3360,3360,3360,0
|
|
20231120,152100,1309235150,3360,3360,3360,3360,0
|
|
20231120,152000,1309235150,3360,3360,3360,3360,0
|
|
20231120,151900,1309235150,3360,3355,3365,3345,2176
|
|
20231120,151800,1301929710,3350,3355,3355,3340,2633
|
|
20231120,151700,1293116035,3350,3345,3350,3345,2398
|
|
20231120,151600,1285089820,3345,3345,3345,3340,785
|
|
20231120,151500,1282464670,3340,3340,3340,3340,481
|
|
20231120,151400,1280858130,3345,3345,3345,3345,21
|
|
20231120,151300,1280787885,3345,3340,3345,3340,1456
|
|
20231120,151200,1275924780,3340,3345,3345,3340,335
|
|
20231120,151100,1274804255,3345,3335,3345,3335,101
|
|
20231120,151000,1274467410,3350,3350,3350,3335,2255
|
|
20231120,150900,1266922835,3350,3345,3350,3345,1177
|
|
20231120,150800,1262983345,3345,3350,3350,3345,890
|
|
20231120,150700,1260003345,3345,3345,3350,3345,300
|
|
20231120,150600,1258999840,3345,3345,3345,3345,1554
|
|
20231120,150500,1253801710,3345,3330,3345,3325,1671
|
|
20231120,150400,1248238920,3340,3320,3345,3320,5893
|
|
20231120,150300,1228626090,3315,3310,3315,3310,2658
|
|
20231120,150200,1219814870,3315,3320,3320,3315,53
|
|
20231120,150100,1219639025,3315,3315,3320,3315,1767
|
|
20231120,150000,1213781000,3320,3315,3320,3315,18
|
|
20231120,145900,1213721250,3320,3315,3320,3315,23
|
|
20231120,145800,1213645000,3320,3320,3320,3320,11
|
|
20231120,145700,1213608480,3320,3320,3320,3320,0
|
|
20231120,145600,1213608480,3320,3320,3320,3320,0
|
|
20231120,145500,1213608480,3320,3320,3320,3320,158
|
|
20231120,145400,1213083920,3320,3320,3320,3320,705
|
|
20231120,145300,1210743320,3320,3320,3320,3320,0
|
|
20231120,145200,1210743320,3320,3320,3320,3320,47
|
|
20231120,145100,1210587280,3315,3325,3325,3315,1169
|
|
20231120,145000,1206708775,3330,3330,3330,3325,452
|
|
20231120,144900,1205204350,3330,3330,3330,3330,167
|
|
20231120,144800,1204648240,3335,3335,3335,3335,811
|
|
20231120,144700,1201943555,3330,3330,3330,3330,1501
|
|
20231120,144600,1196945225,3330,3330,3335,3330,723
|
|
20231120,144500,1194536075,3325,3320,3325,3320,1635
|
|
20231120,144400,1189100725,3315,3305,3315,3300,206
|
|
20231120,144300,1188418095,3305,3315,3315,3295,3088
|
|
20231120,144200,1178227725,3305,3320,3320,3305,1701
|
|
20231120,144100,1172599325,3315,3315,3315,3315,1
|
|
20231120,144000,1172596010,3315,3315,3315,3315,47
|
|
20231120,143900,1172440205,3310,3315,3315,3310,1052
|
|
20231120,143800,1168953560,3315,3310,3315,3310,335
|
|
20231120,143700,1167843945,3315,3315,3315,3315,314
|
|
20231120,143600,1166803035,3315,3305,3315,3300,586
|
|
20231120,143500,1164868135,3300,3300,3310,3300,2570
|
|
20231120,143400,1156374575,3300,3300,3305,3290,4079
|
|
20231120,143300,1142916510,3300,3310,3315,3295,11763
|
|
20231120,143200,1104052535,3310,3320,3320,3310,3069
|
|
20231120,143100,1093880000,3320,3320,3320,3320,400
|
|
20231120,143000,1092552000,3320,3320,3320,3315,2858
|
|
20231120,142900,1083064940,3325,3320,3325,3320,657
|
|
20231120,142800,1080883585,3320,3320,3320,3320,400
|
|
20231120,142700,1079555585,3320,3325,3325,3315,671
|
|
20231120,142600,1077325250,3325,3320,3325,3315,1398
|
|
20231120,142500,1072689935,3315,3320,3330,3315,308
|
|
20231120,142400,1071668770,3330,3330,3330,3315,4385
|
|
20231120,142300,1057110275,3330,3330,3330,3330,89
|
|
20231120,142200,1056813905,3335,3335,3335,3330,3814
|
|
20231120,142100,1044113215,3335,3335,3335,3335,50
|
|
20231120,142000,1043946465,3335,3335,3335,3335,38
|
|
20231120,141900,1043819735,3335,3335,3335,3335,153
|
|
20231120,141800,1043309480,3330,3335,3335,3330,1010
|
|
20231120,141700,1039946130,3335,3335,3335,3335,20
|
|
20231120,141600,1039879430,3335,3335,3335,3335,471
|
|
20231120,141500,1038308645,3330,3335,3335,3330,185
|
|
20231120,141400,1037691675,3335,3340,3340,3335,61
|
|
20231120,141300,1037487980,3340,3340,3340,3340,200
|
|
20231120,141200,1036819980,3340,3340,3340,3340,226
|
|
20231120,141100,1036065140,3340,3340,3340,3340,74
|
|
20231120,141000,1035817980,3335,3340,3340,3335,54
|
|
20231120,140900,1035637880,3350,3350,3350,3350,100
|
|
20231120,140800,1035302880,3350,3350,3350,3350,2
|
|
20231120,140700,1035296180,3350,3350,3350,3350,0
|
|
20231120,140600,1035296180,3350,3350,3350,3350,0
|
|
20231120,140500,1035296180,3350,3350,3350,3350,30
|
|
20231120,140400,1035195680,3330,3335,3335,3330,1500
|
|
20231120,140300,1030198680,3330,3350,3350,3330,301
|
|
20231120,140200,1029195290,3340,3340,3340,3340,139
|
|
20231120,140100,1028731030,3340,3340,3340,3340,1
|
|
20231120,140000,1028727690,3340,3335,3340,3330,5410
|
|
20231120,135900,1010710615,3335,3340,3340,3335,1580
|
|
20231120,135800,1005439280,3340,3345,3345,3340,1501
|
|
20231120,135700,1000425520,3350,3350,3350,3350,0
|
|
20231120,135600,1000425520,3350,3350,3350,3350,0
|
|
20231120,135500,1000425520,3350,3350,3350,3350,222
|
|
20231120,135400,999681820,3350,3350,3350,3350,0
|
|
20231120,135300,999681820,3350,3350,3350,3350,100
|
|
20231120,135200,999346820,3350,3350,3350,3350,11
|
|
20231120,135100,999309970,3355,3355,3355,3355,10
|
|
20231120,135000,999276420,3355,3355,3355,3355,0
|
|
20231120,134900,999276420,3355,3355,3355,3355,10
|
|
20231120,134800,999242870,3345,3345,3345,3345,0
|
|
20231120,134700,999242870,3345,3345,3345,3345,0
|
|
20231120,134600,999242870,3345,3345,3345,3345,0
|
|
20231120,134500,999242870,3345,3355,3355,3340,180
|
|
20231120,134400,998640930,3355,3355,3355,3355,4
|
|
20231120,134300,998627510,3350,3355,3355,3350,144
|
|
20231120,134200,998144470,3360,3365,3365,3360,2
|
|
20231120,134100,998137745,3350,3350,3350,3350,0
|
|
20231120,134000,998137745,3350,3350,3350,3350,0
|
|
20231120,133900,998137745,3350,3350,3350,3350,3
|
|
20231120,133800,998127695,3345,3345,3345,3345,528
|
|
20231120,133700,996361535,3340,3350,3350,3340,750
|
|
20231120,133600,993854445,3350,3350,3350,3350,901
|
|
20231120,133500,990836095,3345,3345,3345,3345,0
|
|
20231120,133400,990836095,3345,3355,3355,3345,1038
|
|
20231120,133300,987358505,3350,3350,3350,3350,0
|
|
20231120,133200,987358505,3350,3350,3350,3350,138
|
|
20231120,133100,986896205,3350,3345,3350,3345,1451
|
|
20231120,133000,982042355,3345,3355,3355,3345,2600
|
|
20231120,132900,973326570,3360,3360,3360,3360,258
|
|
20231120,132800,972459690,3360,3360,3360,3360,26
|
|
20231120,132700,972372330,3360,3360,3360,3360,0
|
|
20231120,132600,972372330,3360,3360,3360,3360,833
|
|
20231120,132500,969573450,3360,3360,3360,3360,2
|
|
20231120,132400,969566730,3355,3355,3355,3355,100
|
|
20231120,132300,969231230,3355,3355,3355,3355,304
|
|
20231120,132200,968211310,3360,3360,3360,3360,0
|
|
20231120,132100,968211310,3360,3360,3360,3360,1
|
|
20231120,132000,968207950,3370,3370,3370,3370,22
|
|
20231120,131900,968133810,3370,3370,3370,3370,1
|
|
20231120,131800,968130440,3370,3370,3370,3370,0
|
|
20231120,131700,968130440,3370,3370,3370,3370,1
|
|
20231120,131600,968127070,3375,3375,3375,3375,0
|
|
20231120,131500,968127070,3375,3350,3375,3350,260
|
|
20231120,131400,967255820,3350,3360,3360,3350,544
|
|
20231120,131300,965432665,3355,3355,3355,3355,0
|
|
20231120,131200,965432665,3355,3370,3370,3355,401
|
|
20231120,131100,964087050,3370,3370,3370,3370,85
|
|
20231120,131000,963800600,3375,3370,3375,3370,349
|
|
20231120,130900,962623970,3375,3355,3375,3355,3
|
|
20231120,130800,962613885,3365,3365,3365,3360,1501
|
|
20231120,130700,957569990,3365,3365,3370,3365,2241
|
|
20231120,130600,950024275,3360,3355,3360,3355,672
|
|
20231120,130500,947769050,3350,3340,3350,3340,496
|
|
20231120,130400,946110910,3340,3340,3340,3340,0
|
|
20231120,130300,946110910,3340,3345,3345,3335,1001
|
|
20231120,130200,942771550,3335,3335,3335,3335,0
|
|
20231120,130100,942771550,3335,3340,3340,3335,4057
|
|
20231120,130000,929238930,3335,3335,3335,3335,645
|
|
20231120,125900,927087855,3345,3340,3345,3340,896
|
|
20231120,125800,924094940,3340,3340,3340,3340,400
|
|
20231120,125700,922758940,3340,3340,3340,3340,0
|
|
20231120,125600,922758940,3340,3340,3340,3340,0
|
|
20231120,125500,922758940,3340,3340,3340,3340,468
|
|
20231120,125400,921195820,3340,3340,3340,3340,74
|
|
20231120,125300,920948660,3345,3340,3345,3340,165
|
|
20231120,125200,920397480,3340,3340,3340,3310,4955
|
|
20231120,125100,903927115,3340,3340,3340,3340,800
|
|
20231120,125000,901255115,3340,3355,3355,3340,4000
|
|
20231120,124900,887874635,3355,3355,3355,3355,0
|
|
20231120,124800,887874635,3355,3355,3360,3355,499
|
|
20231120,124700,886199990,3360,3360,3360,3360,51
|
|
20231120,124600,886028630,3360,3360,3360,3360,160
|
|
20231120,124500,885491030,3360,3360,3360,3360,0
|
|
20231120,124400,885491030,3360,3360,3360,3360,2
|
|
20231120,124300,885484310,3355,3355,3355,3355,0
|
|
20231120,124200,885484310,3355,3355,3355,3355,88
|
|
20231120,124100,885189070,3355,3355,3355,3355,69
|
|
20231120,124000,884957575,3360,3360,3360,3360,1
|
|
20231120,123900,884954215,3360,3360,3360,3360,260
|
|
20231120,123800,884080615,3365,3365,3365,3365,0
|
|
20231120,123700,884080615,3365,3365,3365,3365,4
|
|
20231120,123600,884067155,3365,3365,3365,3365,210
|
|
20231120,123500,883360505,3365,3365,3365,3365,65
|
|
20231120,123400,883141780,3370,3370,3370,3370,62
|
|
20231120,123300,882932840,3370,3370,3370,3370,602
|
|
20231120,123200,880904100,3365,3365,3365,3365,2
|
|
20231120,123100,880897370,3365,3360,3365,3360,151
|
|
20231120,123000,880390005,3360,3360,3360,3360,0
|
|
20231120,122900,880390005,3360,3360,3360,3360,318
|
|
20231120,122800,879321525,3360,3360,3360,3360,1000
|
|
20231120,122700,875961525,3360,3360,3360,3360,0
|
|
20231120,122600,875961525,3360,3360,3360,3360,3
|
|
20231120,122500,875951445,3360,3360,3360,3360,897
|
|
20231120,122400,872937525,3365,3370,3370,3365,1000
|
|
20231120,122300,869570055,3370,3370,3370,3370,126
|
|
20231120,122200,869145435,3370,3370,3370,3370,1
|
|
20231120,122100,869142065,3370,3370,3370,3370,0
|
|
20231120,122000,869142065,3370,3370,3370,3370,39
|
|
20231120,121900,869010635,3375,3375,3375,3375,0
|
|
20231120,121800,869010635,3375,3375,3375,3375,300
|
|
20231120,121700,867998135,3365,3360,3370,3360,1093
|
|
20231120,121600,864321820,3370,3370,3370,3370,0
|
|
20231120,121500,864321820,3370,3370,3370,3370,0
|
|
20231120,121400,864321820,3370,3370,3370,3370,5
|
|
20231120,121300,864304970,3370,3370,3370,3370,165
|
|
20231120,121200,863748920,3360,3360,3360,3360,50
|
|
20231120,121100,863580920,3360,3360,3360,3360,0
|
|
20231120,121000,863580920,3360,3360,3360,3360,38
|
|
20231120,120900,863453240,3360,3360,3360,3360,1
|
|
20231120,120800,863449880,3360,3360,3360,3360,0
|
|
20231120,120700,863449880,3360,3360,3360,3360,0
|
|
20231120,120600,863449880,3360,3360,3360,3360,0
|
|
20231120,120500,863449880,3360,3360,3360,3360,0
|
|
20231120,120400,863449880,3360,3360,3360,3360,0
|
|
20231120,120300,863449880,3360,3355,3360,3355,320
|
|
20231120,120200,862374685,3350,3365,3365,3335,14571
|
|
20231120,120100,813695240,3360,3360,3360,3360,30
|
|
20231120,120000,813594440,3355,3355,3355,3355,0
|
|
20231120,115900,813594440,3355,3370,3370,3355,514
|
|
20231120,115800,811867370,3365,3365,3365,3365,2
|
|
20231120,115700,811860640,3365,3365,3365,3360,510
|
|
20231120,115600,810146355,3365,3365,3365,3365,2
|
|
20231120,115500,810139625,3360,3370,3370,3360,3047
|
|
20231120,115400,799896220,3365,3370,3375,3365,11865
|
|
20231120,115300,759958535,3370,3370,3370,3370,6
|
|
20231120,115200,759938315,3370,3370,3370,3370,14
|
|
20231120,115100,759891135,3370,3370,3370,3370,0
|
|
20231120,115000,759891135,3370,3370,3370,3370,50
|
|
20231120,114900,759722635,3380,3380,3380,3380,1
|
|
20231120,114800,759719255,3365,3365,3365,3365,154
|
|
20231120,114700,759201045,3365,3365,3365,3365,0
|
|
20231120,114600,759201045,3365,3365,3365,3365,0
|
|
20231120,114500,759201045,3365,3365,3365,3365,0
|
|
20231120,114400,759201045,3365,3365,3365,3365,1807
|
|
20231120,114300,753120490,3365,3370,3370,3365,2001
|
|
20231120,114200,746381790,3380,3375,3380,3375,329
|
|
20231120,114100,745270940,3380,3380,3380,3380,174
|
|
20231120,114000,744682820,3380,3380,3380,3380,9
|
|
20231120,113900,744652400,3385,3385,3385,3385,1
|
|
20231120,113800,744649015,3385,3375,3385,3370,242
|
|
20231120,113700,743832545,3380,3380,3380,3380,861
|
|
20231120,113600,740922365,3385,3400,3400,3385,3109
|
|
20231120,113500,730368765,3400,3400,3400,3400,62
|
|
20231120,113400,730157965,3400,3400,3400,3400,0
|
|
20231120,113300,730157965,3400,3400,3400,3400,100
|
|
20231120,113200,729817965,3405,3400,3405,3400,101
|
|
20231120,113100,729474110,3400,3405,3405,3400,322
|
|
20231120,113000,728379300,3405,3405,3405,3405,4627
|
|
20231120,112900,712624365,3405,3405,3405,3405,20
|
|
20231120,112800,712556265,3405,3405,3405,3405,1125
|
|
20231120,112700,708725640,3405,3400,3405,3395,6012
|
|
20231120,112600,688285215,3400,3400,3400,3400,2
|
|
20231120,112500,688278415,3395,3390,3395,3390,1002
|
|
20231120,112400,684876845,3390,3375,3390,3375,732
|
|
20231120,112300,682396830,3365,3365,3365,3365,150
|
|
20231120,112200,681892080,3375,3375,3375,3375,0
|
|
20231120,112100,681892080,3375,3365,3375,3360,3297
|
|
20231120,112000,670802360,3365,3365,3365,3365,1060
|
|
20231120,111900,667235460,3370,3370,3370,3370,50
|
|
20231120,111800,667066960,3370,3370,3370,3370,738
|
|
20231120,111700,664579900,3375,3370,3375,3370,301
|
|
20231120,111600,663565525,3370,3375,3375,3370,629
|
|
20231120,111500,661445295,3370,3370,3370,3370,0
|
|
20231120,111400,661445295,3370,3370,3370,3370,80
|
|
20231120,111300,661175695,3370,3370,3370,3370,8
|
|
20231120,111200,661148735,3375,3375,3375,3375,13
|
|
20231120,111100,661104860,3375,3375,3375,3375,223
|
|
20231120,111000,660352235,3380,3380,3380,3380,735
|
|
20231120,110900,657867935,3380,3380,3380,3380,0
|
|
20231120,110800,657867935,3380,3380,3380,3380,176
|
|
20231120,110700,657273055,3385,3390,3390,3385,334
|
|
20231120,110600,656141465,3390,3385,3390,3385,196
|
|
20231120,110500,655477505,3385,3385,3385,3385,616
|
|
20231120,110400,653392345,3370,3370,3370,3370,0
|
|
20231120,110300,653392345,3370,3370,3370,3370,279
|
|
20231120,110200,652452115,3370,3370,3370,3370,2347
|
|
20231120,110100,644542725,3370,3370,3370,3370,1
|
|
20231120,110000,644539355,3365,3365,3365,3365,21
|
|
20231120,105900,644468690,3365,3365,3365,3365,10
|
|
20231120,105800,644435040,3360,3360,3360,3360,122
|
|
20231120,105700,644025120,3360,3360,3360,3360,1
|
|
20231120,105600,644021760,3365,3365,3365,3365,600
|
|
20231120,105500,642002760,3360,3370,3370,3360,712
|
|
20231120,105400,639604605,3370,3370,3380,3370,1215
|
|
20231120,105300,635508585,3380,3385,3385,3380,23
|
|
20231120,105200,635430830,3370,3375,3375,3370,2
|
|
20231120,105100,635424085,3370,3370,3370,3370,100
|
|
20231120,105000,635087085,3370,3370,3370,3370,100
|
|
20231120,104900,634750085,3370,3380,3380,3370,440
|
|
20231120,104800,633263035,3380,3375,3380,3370,207
|
|
20231120,104700,632564440,3370,3370,3370,3370,5
|
|
20231120,104600,632547590,3370,3370,3370,3370,176
|
|
20231120,104500,631954470,3370,3370,3370,3370,5
|
|
20231120,104400,631937620,3375,3360,3375,3360,30
|
|
20231120,104300,631836400,3350,3350,3350,3350,21
|
|
20231120,104200,631766050,3345,3345,3345,3345,0
|
|
20231120,104100,631766050,3345,3355,3355,3345,3000
|
|
20231120,104000,621711085,3375,3355,3375,3350,1111
|
|
20231120,103900,617984735,3355,3355,3355,3355,1
|
|
20231120,103800,617981380,3355,3355,3355,3355,65
|
|
20231120,103700,617763305,3350,3370,3370,3350,4298
|
|
20231120,103600,603319200,3370,3370,3370,3370,0
|
|
20231120,103500,603319200,3370,3370,3370,3370,0
|
|
20231120,103400,603319200,3370,3370,3370,3370,0
|
|
20231120,103300,603319200,3370,3370,3370,3370,0
|
|
20231120,103200,603319200,3370,3370,3370,3370,39
|
|
20231120,103100,603187770,3370,3370,3370,3370,581
|
|
20231120,103000,601229800,3375,3380,3385,3375,289
|
|
20231120,102900,600252015,3385,3385,3385,3385,0
|
|
20231120,102800,600252015,3385,3385,3385,3385,237
|
|
20231120,102700,599449770,3385,3380,3385,3380,318
|
|
20231120,102600,598374775,3375,3375,3380,3370,487
|
|
20231120,102500,596730945,3370,3370,3370,3370,202
|
|
20231120,102400,596050205,3370,3365,3370,3360,320
|
|
20231120,102300,594971940,3370,3355,3370,3355,7552
|
|
20231120,102200,569634740,3355,3370,3370,3355,466
|
|
20231120,102100,568071175,3355,3365,3365,3355,450
|
|
20231120,102000,566560025,3375,3365,3375,3365,136
|
|
20231120,101900,566102375,3365,3375,3375,3365,460
|
|
20231120,101800,564553865,3370,3375,3380,3370,120
|
|
20231120,101700,564148530,3380,3355,3380,3355,8951
|
|
20231120,101600,534071455,3355,3360,3360,3355,103
|
|
20231120,101500,533725390,3360,3350,3360,3350,107
|
|
20231120,101400,533365880,3350,3355,3355,3350,542
|
|
20231120,101300,531550080,3355,3360,3360,3355,1425
|
|
20231120,101200,526763040,3360,3360,3360,3360,661
|
|
20231120,101100,524542080,3360,3360,3365,3360,1007
|
|
20231120,101000,521158535,3360,3360,3360,3360,72
|
|
20231120,100900,520916615,3360,3360,3360,3360,632
|
|
20231120,100800,518793095,3360,3370,3370,3360,206
|
|
20231120,100700,518099865,3365,3370,3370,3365,125
|
|
20231120,100600,517678985,3380,3370,3380,3370,728
|
|
20231120,100500,515225335,3370,3375,3375,3370,111
|
|
20231120,100400,514851260,3370,3370,3370,3370,6
|
|
20231120,100300,514831040,3360,3365,3365,3360,522
|
|
20231120,100200,513076655,3360,3375,3375,3360,2400
|
|
20231120,100100,505002570,3370,3370,3370,3370,145
|
|
20231120,100000,504513920,3370,3375,3375,3370,458
|
|
20231120,095900,502970315,3380,3380,3380,3380,100
|
|
20231120,095800,502632315,3380,3380,3380,3380,18
|
|
20231120,095700,502571475,3385,3385,3385,3385,512
|
|
20231120,095600,500838355,3385,3385,3385,3385,155
|
|
20231120,095500,500313680,3400,3395,3400,3395,294
|
|
20231120,095400,499314230,3400,3395,3400,3395,466
|
|
20231120,095300,497731330,3400,3395,3400,3395,493
|
|
20231120,095200,496055960,3375,3375,3375,3375,0
|
|
20231120,095100,496055960,3375,3375,3375,3375,16
|
|
20231120,095000,496001960,3375,3370,3375,3370,90
|
|
20231120,094900,495698215,3370,3380,3380,3365,2018
|
|
20231120,094800,488893625,3375,3380,3380,3370,897
|
|
20231120,094700,485867415,3380,3380,3380,3380,3
|
|
20231120,094600,485857275,3380,3390,3390,3380,1191
|
|
20231120,094500,481827535,3390,3400,3400,3390,307
|
|
20231120,094400,480785050,3395,3390,3395,3390,634
|
|
20231120,094300,478632805,3390,3390,3395,3385,240
|
|
20231120,094200,477819205,3385,3385,3385,3380,51
|
|
20231120,094100,477646645,3385,3385,3385,3385,30
|
|
20231120,094000,477545095,3390,3385,3390,3385,59
|
|
20231120,093900,477345325,3385,3385,3385,3385,679
|
|
20231120,093800,475046910,3390,3385,3390,3385,203
|
|
20231120,093700,474359595,3385,3365,3385,3360,1868
|
|
20231120,093600,468063290,3360,3360,3365,3360,525
|
|
20231120,093500,466297725,3350,3350,3355,3350,1428
|
|
20231120,093400,461509495,3350,3335,3350,3335,987
|
|
20231120,093300,458213605,3360,3335,3365,3330,763
|
|
20231120,093200,455665070,3335,3345,3345,3335,1212
|
|
20231120,093100,451622870,3345,3340,3370,3340,1942
|
|
20231120,093000,445131405,3340,3350,3350,3335,11518
|
|
20231120,092900,406620520,3350,3355,3365,3350,6391
|
|
20231120,092800,385149350,3355,3370,3385,3355,1509
|
|
20231120,092700,380080805,3385,3360,3385,3355,1822
|
|
20231120,092600,373949015,3360,3375,3375,3360,4454
|
|
20231120,092500,358944320,3375,3375,3375,3375,2071
|
|
20231120,092400,351954695,3400,3405,3405,3375,1464
|
|
20231120,092300,346984625,3405,3410,3410,3405,522
|
|
20231120,092200,345206710,3415,3425,3425,3415,322
|
|
20231120,092100,344103870,3400,3410,3425,3400,3349
|
|
20231120,092000,332698240,3410,3410,3410,3410,3338
|
|
20231120,091900,321315660,3410,3415,3415,3410,1027
|
|
20231120,091800,317811460,3425,3420,3425,3420,3052
|
|
20231120,091700,307365075,3415,3405,3415,3405,5268
|
|
20231120,091600,289419535,3400,3400,3400,3400,109
|
|
20231120,091500,289048935,3395,3375,3395,3375,1203
|
|
20231120,091400,284981605,3375,3400,3400,3375,7261
|
|
20231120,091300,260355955,3400,3405,3405,3400,3286
|
|
20231120,091200,249181495,3405,3400,3405,3400,1618
|
|
20231120,091100,243673665,3405,3405,3405,3400,544
|
|
20231120,091000,241821390,3405,3420,3420,3400,7508
|
|
20231120,090900,216184975,3420,3420,3425,3420,2217
|
|
20231120,090800,208602535,3420,3415,3420,3415,2959
|
|
20231120,090700,198487475,3420,3415,3435,3410,8760
|
|
20231120,090600,168536415,3410,3400,3410,3400,9970
|
|
20231120,090500,134585020,3400,3375,3400,3375,17557
|
|
20231120,090400,75174925,3375,3380,3380,3365,2165
|
|
20231120,090300,67870585,3380,3370,3380,3355,3172
|
|
20231120,090200,57160965,3375,3370,3375,3355,1397
|
|
20231120,090100,52469155,3355,3365,3370,3350,2146
|
|
20231120,090000,45258810,3365,3365,3375,3350,13452
|