665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,200200,6875645420,2655,2655,2655,2655,172190
|
|
20231120,200100,6875645420,2655,2655,2655,2655,0
|
|
20231120,200000,6875645420,2655,2655,2655,2655,0
|
|
20231120,195900,6875645420,2655,2655,2655,2655,0
|
|
20231120,195800,6875645420,2655,2655,2655,2655,0
|
|
20231120,195700,6875645420,2655,2655,2655,2655,0
|
|
20231120,195600,6875645420,2655,2655,2655,2655,0
|
|
20231120,195500,6875645420,2655,2655,2655,2655,0
|
|
20231120,195400,6875645420,2655,2655,2655,2655,0
|
|
20231120,195300,6875645420,2655,2655,2655,2655,0
|
|
20231120,195200,6875645420,2655,2655,2655,2655,0
|
|
20231120,195100,6875645420,2655,2655,2655,2655,0
|
|
20231120,195000,6875645420,2655,2655,2655,2655,0
|
|
20231120,194900,6875645420,2655,2655,2655,2655,0
|
|
20231120,194800,6875645420,2655,2655,2655,2655,0
|
|
20231120,194700,6875645420,2655,2655,2655,2655,0
|
|
20231120,194600,6875645420,2655,2655,2655,2655,0
|
|
20231120,194500,6875645420,2655,2655,2655,2655,0
|
|
20231120,194400,6875645420,2655,2655,2655,2655,0
|
|
20231120,194300,6875645420,2655,2655,2655,2655,0
|
|
20231120,194200,6875645420,2655,2655,2655,2655,0
|
|
20231120,194100,6875645420,2655,2655,2655,2655,0
|
|
20231120,194000,6875645420,2655,2655,2655,2655,0
|
|
20231120,193900,6875645420,2655,2655,2655,2655,0
|
|
20231120,193800,6875645420,2655,2655,2655,2655,0
|
|
20231120,193700,6875645420,2655,2655,2655,2655,0
|
|
20231120,193600,6875645420,2655,2655,2655,2655,0
|
|
20231120,193500,6875645420,2655,2655,2655,2655,0
|
|
20231120,193400,6875645420,2655,2655,2655,2655,0
|
|
20231120,193300,6875645420,2655,2655,2655,2655,0
|
|
20231120,193200,6875645420,2655,2655,2655,2655,172190
|
|
20231120,193100,6875645420,2655,2655,2655,2655,0
|
|
20231120,193000,6875645420,2655,2655,2655,2655,0
|
|
20231120,192900,6875645420,2655,2655,2655,2655,0
|
|
20231120,192800,6875645420,2655,2655,2655,2655,0
|
|
20231120,192700,6875645420,2655,2655,2655,2655,0
|
|
20231120,192600,6875645420,2655,2655,2655,2655,0
|
|
20231120,192500,6875645420,2655,2655,2655,2655,0
|
|
20231120,192400,6875645420,2655,2655,2655,2655,0
|
|
20231120,192300,6875645420,2655,2655,2655,2655,0
|
|
20231120,192200,6875645420,2655,2655,2655,2655,0
|
|
20231120,192100,6875645420,2655,2655,2655,2655,0
|
|
20231120,192000,6875645420,2655,2655,2655,2655,0
|
|
20231120,191900,6875645420,2655,2655,2655,2655,0
|
|
20231120,191800,6875645420,2655,2655,2655,2655,0
|
|
20231120,191700,6875645420,2655,2655,2655,2655,0
|
|
20231120,191600,6875645420,2655,2655,2655,2655,0
|
|
20231120,191500,6875645420,2655,2655,2655,2655,0
|
|
20231120,191400,6875645420,2655,2655,2655,2655,0
|
|
20231120,191300,6875645420,2655,2655,2655,2655,0
|
|
20231120,191200,6875645420,2655,2655,2655,2655,0
|
|
20231120,191100,6875645420,2655,2655,2655,2655,0
|
|
20231120,191000,6875645420,2655,2655,2655,2655,0
|
|
20231120,190900,6875645420,2655,2655,2655,2655,0
|
|
20231120,190800,6875645420,2655,2655,2655,2655,0
|
|
20231120,190700,6875645420,2655,2655,2655,2655,0
|
|
20231120,190600,6875645420,2655,2655,2655,2655,0
|
|
20231120,190500,6875645420,2655,2655,2655,2655,0
|
|
20231120,190400,6875645420,2655,2655,2655,2655,0
|
|
20231120,190300,6875645420,2655,2655,2655,2655,0
|
|
20231120,190200,6875645420,2655,2655,2655,2655,172190
|
|
20231120,190100,6875645420,2655,2655,2655,2655,0
|
|
20231120,190000,6875645420,2655,2655,2655,2655,0
|
|
20231120,185900,6875645420,2655,2655,2655,2655,0
|
|
20231120,185800,6875645420,2655,2655,2655,2655,0
|
|
20231120,185700,6875645420,2655,2655,2655,2655,0
|
|
20231120,185600,6875645420,2655,2655,2655,2655,0
|
|
20231120,185500,6875645420,2655,2655,2655,2655,0
|
|
20231120,185400,6875645420,2655,2655,2655,2655,0
|
|
20231120,185300,6875645420,2655,2655,2655,2655,0
|
|
20231120,185200,6875645420,2655,2655,2655,2655,0
|
|
20231120,185100,6875645420,2655,2655,2655,2655,0
|
|
20231120,185000,6875645420,2655,2655,2655,2655,0
|
|
20231120,184900,6875645420,2655,2655,2655,2655,0
|
|
20231120,184800,6875645420,2655,2655,2655,2655,0
|
|
20231120,184700,6875645420,2655,2655,2655,2655,0
|
|
20231120,184600,6875645420,2655,2655,2655,2655,0
|
|
20231120,184500,6875645420,2655,2655,2655,2655,0
|
|
20231120,184400,6875645420,2655,2655,2655,2655,0
|
|
20231120,184300,6875645420,2655,2655,2655,2655,0
|
|
20231120,184200,6875645420,2655,2655,2655,2655,0
|
|
20231120,184100,6875645420,2655,2655,2655,2655,0
|
|
20231120,184000,6875645420,2655,2655,2655,2655,0
|
|
20231120,183900,6875645420,2655,2655,2655,2655,0
|
|
20231120,183800,6875645420,2655,2655,2655,2655,0
|
|
20231120,183700,6875645420,2655,2655,2655,2655,0
|
|
20231120,183600,6875645420,2655,2655,2655,2655,0
|
|
20231120,183500,6875645420,2655,2655,2655,2655,0
|
|
20231120,183400,6875645420,2655,2655,2655,2655,0
|
|
20231120,183300,6875645420,2655,2655,2655,2655,0
|
|
20231120,183200,6875645420,2655,2655,2655,2655,172190
|
|
20231120,183100,6875645420,2655,2655,2655,2655,0
|
|
20231120,183000,6875645420,2655,2655,2655,2655,0
|
|
20231120,182900,6875645420,2655,2655,2655,2655,0
|
|
20231120,182800,6875645420,2655,2655,2655,2655,0
|
|
20231120,182700,6875645420,2655,2655,2655,2655,0
|
|
20231120,182600,6875645420,2655,2655,2655,2655,0
|
|
20231120,182500,6875645420,2655,2655,2655,2655,0
|
|
20231120,182400,6875645420,2655,2655,2655,2655,0
|
|
20231120,182300,6875645420,2655,2655,2655,2655,0
|
|
20231120,182200,6875645420,2655,2655,2655,2655,0
|
|
20231120,182100,6875645420,2655,2655,2655,2655,0
|
|
20231120,182000,6875645420,2655,2655,2655,2655,0
|
|
20231120,181900,6875645420,2655,2655,2655,2655,0
|
|
20231120,181800,6875645420,2655,2655,2655,2655,0
|
|
20231120,181700,6875645420,2655,2655,2655,2655,0
|
|
20231120,181600,6875645420,2655,2655,2655,2655,0
|
|
20231120,181500,6875645420,2655,2655,2655,2655,0
|
|
20231120,181400,6875645420,2655,2655,2655,2655,0
|
|
20231120,181300,6875645420,2655,2655,2655,2655,0
|
|
20231120,181200,6875645420,2655,2655,2655,2655,0
|
|
20231120,181100,6875645420,2655,2655,2655,2655,0
|
|
20231120,181000,6875645420,2655,2655,2655,2655,0
|
|
20231120,180900,6875645420,2655,2655,2655,2655,0
|
|
20231120,180800,6875645420,2655,2655,2655,2655,0
|
|
20231120,180700,6875645420,2655,2655,2655,2655,0
|
|
20231120,180600,6875645420,2655,2655,2655,2655,0
|
|
20231120,180500,6875645420,2655,2655,2655,2655,0
|
|
20231120,180400,6875645420,2655,2655,2655,2655,0
|
|
20231120,180300,6875645420,2655,2655,2655,2655,0
|
|
20231120,180200,6875645420,2655,2655,2655,2655,172190
|
|
20231120,180100,6875645420,2655,2655,2655,2655,0
|
|
20231120,180000,6875645420,2655,2655,2655,2655,0
|
|
20231120,175900,6875645420,2655,2655,2655,2655,0
|
|
20231120,175800,6875645420,2655,2655,2655,2655,0
|
|
20231120,175700,6875645420,2655,2655,2655,2655,0
|
|
20231120,175600,6875645420,2655,2655,2655,2655,0
|
|
20231120,175500,6875645420,2655,2655,2655,2655,0
|
|
20231120,175400,6875645420,2655,2655,2655,2655,0
|
|
20231120,175300,6875645420,2655,2655,2655,2655,0
|
|
20231120,175200,6875645420,2655,2655,2655,2655,0
|
|
20231120,175100,6875645420,2655,2655,2655,2655,0
|
|
20231120,175000,6875645420,2655,2655,2655,2655,0
|
|
20231120,174900,6875645420,2655,2655,2655,2655,0
|
|
20231120,174800,6875645420,2655,2655,2655,2655,0
|
|
20231120,174700,6875645420,2655,2655,2655,2655,0
|
|
20231120,174600,6875645420,2655,2655,2655,2655,0
|
|
20231120,174500,6875645420,2655,2655,2655,2655,0
|
|
20231120,174400,6875645420,2655,2655,2655,2655,0
|
|
20231120,174300,6875645420,2655,2655,2655,2655,0
|
|
20231120,174200,6875645420,2655,2655,2655,2655,0
|
|
20231120,174100,6875645420,2655,2655,2655,2655,0
|
|
20231120,174000,6875645420,2655,2655,2655,2655,0
|
|
20231120,173900,6875645420,2655,2655,2655,2655,0
|
|
20231120,173800,6875645420,2655,2655,2655,2655,0
|
|
20231120,173700,6875645420,2655,2655,2655,2655,0
|
|
20231120,173600,6875645420,2655,2655,2655,2655,0
|
|
20231120,173500,6875645420,2655,2655,2655,2655,0
|
|
20231120,173400,6875645420,2655,2655,2655,2655,0
|
|
20231120,173300,6875645420,2655,2655,2655,2655,0
|
|
20231120,173200,6875645420,2655,2655,2655,2655,172190
|
|
20231120,173100,6875645420,2655,2655,2655,2655,0
|
|
20231120,173000,6875645420,2655,2655,2655,2655,0
|
|
20231120,172900,6875645420,2655,2655,2655,2655,0
|
|
20231120,172800,6875645420,2655,2655,2655,2655,0
|
|
20231120,172700,6875645420,2655,2655,2655,2655,0
|
|
20231120,172600,6875645420,2655,2655,2655,2655,0
|
|
20231120,172500,6875645420,2655,2655,2655,2655,0
|
|
20231120,172400,6875645420,2655,2655,2655,2655,0
|
|
20231120,172300,6875645420,2655,2655,2655,2655,0
|
|
20231120,172200,6875645420,2655,2655,2655,2655,0
|
|
20231120,172100,6875645420,2655,2655,2655,2655,0
|
|
20231120,172000,6875645420,2655,2655,2655,2655,0
|
|
20231120,171900,6875645420,2655,2655,2655,2655,0
|
|
20231120,171800,6875645420,2655,2655,2655,2655,0
|
|
20231120,171700,6875645420,2655,2655,2655,2655,0
|
|
20231120,171600,6875645420,2655,2655,2655,2655,0
|
|
20231120,171500,6875645420,2655,2655,2655,2655,0
|
|
20231120,171400,6875645420,2655,2655,2655,2655,0
|
|
20231120,171300,6875645420,2655,2655,2655,2655,0
|
|
20231120,171200,6875645420,2655,2655,2655,2655,0
|
|
20231120,171100,6875645420,2655,2655,2655,2655,0
|
|
20231120,171000,6875645420,2655,2655,2655,2655,0
|
|
20231120,170900,6875645420,2655,2655,2655,2655,0
|
|
20231120,170800,6875645420,2655,2655,2655,2655,0
|
|
20231120,170700,6875645420,2655,2655,2655,2655,0
|
|
20231120,170600,6875645420,2655,2655,2655,2655,0
|
|
20231120,170500,6875645420,2655,2655,2655,2655,0
|
|
20231120,170400,6875645420,2655,2655,2655,2655,0
|
|
20231120,170300,6875645420,2655,2655,2655,2655,0
|
|
20231120,170200,6875645420,2655,2655,2655,2655,172190
|
|
20231120,170100,6875645420,2655,2655,2655,2655,0
|
|
20231120,170000,6875645420,2655,2655,2655,2655,0
|
|
20231120,165900,6875645420,2655,2655,2655,2655,0
|
|
20231120,165800,6875645420,2655,2655,2655,2655,0
|
|
20231120,165700,6875645420,2655,2655,2655,2655,0
|
|
20231120,165600,6875645420,2655,2655,2655,2655,0
|
|
20231120,165500,6875645420,2655,2655,2655,2655,0
|
|
20231120,165400,6875645420,2655,2655,2655,2655,0
|
|
20231120,165300,6875645420,2655,2655,2655,2655,0
|
|
20231120,165200,6875645420,2655,2655,2655,2655,0
|
|
20231120,165100,6875645420,2655,2655,2655,2655,0
|
|
20231120,165000,6875645420,2655,2655,2655,2655,0
|
|
20231120,164900,6875645420,2655,2655,2655,2655,0
|
|
20231120,164800,6875645420,2655,2655,2655,2655,0
|
|
20231120,164700,6875645420,2655,2655,2655,2655,0
|
|
20231120,164600,6875645420,2655,2655,2655,2655,0
|
|
20231120,164500,6875645420,2655,2655,2655,2655,0
|
|
20231120,164400,6875645420,2655,2655,2655,2655,0
|
|
20231120,164300,6875645420,2655,2655,2655,2655,0
|
|
20231120,164200,6875645420,2655,2655,2655,2655,0
|
|
20231120,164100,6875645420,2655,2655,2655,2655,0
|
|
20231120,164000,6875645420,2655,2655,2655,2655,0
|
|
20231120,163900,6875645420,2655,2655,2655,2655,0
|
|
20231120,163800,6875645420,2655,2655,2655,2655,0
|
|
20231120,163700,6875645420,2655,2655,2655,2655,0
|
|
20231120,163600,6875645420,2655,2655,2655,2655,0
|
|
20231120,163500,6875645420,2655,2655,2655,2655,0
|
|
20231120,163400,6875645420,2655,2655,2655,2655,0
|
|
20231120,163300,6875645420,2655,2655,2655,2655,0
|
|
20231120,163200,6875645420,2655,2655,2655,2655,172190
|
|
20231120,163100,6875645420,2655,2655,2655,2655,0
|
|
20231120,163000,6875645420,2655,2655,2655,2655,0
|
|
20231120,162900,6875645420,2655,2655,2655,2655,0
|
|
20231120,162800,6875645420,2655,2655,2655,2655,0
|
|
20231120,162700,6875645420,2655,2655,2655,2655,0
|
|
20231120,162600,6875645420,2655,2655,2655,2655,0
|
|
20231120,162500,6875645420,2655,2655,2655,2655,0
|
|
20231120,162400,6875645420,2655,2655,2655,2655,0
|
|
20231120,162300,6875645420,2655,2655,2655,2655,0
|
|
20231120,162200,6875645420,2655,2655,2655,2655,0
|
|
20231120,162100,6875645420,2655,2655,2655,2655,0
|
|
20231120,162000,6875645420,2655,2655,2655,2655,0
|
|
20231120,161900,6875645420,2655,2655,2655,2655,0
|
|
20231120,161800,6875645420,2655,2655,2655,2655,0
|
|
20231120,161700,6875645420,2655,2655,2655,2655,0
|
|
20231120,161600,6875645420,2655,2655,2655,2655,0
|
|
20231120,161500,6875645420,2655,2655,2655,2655,0
|
|
20231120,161400,6875645420,2655,2655,2655,2655,0
|
|
20231120,161300,6875645420,2655,2655,2655,2655,0
|
|
20231120,161200,6875645420,2655,2655,2655,2655,0
|
|
20231120,161100,6875645420,2655,2655,2655,2655,0
|
|
20231120,161000,6875645420,2655,2655,2655,2655,0
|
|
20231120,160900,6875645420,2655,2655,2655,2655,0
|
|
20231120,160800,6875645420,2655,2655,2655,2655,0
|
|
20231120,160700,6875645420,2655,2655,2655,2655,0
|
|
20231120,160600,6875645420,2655,2655,2655,2655,0
|
|
20231120,160500,6875645420,2655,2655,2655,2655,0
|
|
20231120,160400,6875645420,2655,2655,2655,2655,0
|
|
20231120,160300,6875645420,2655,2655,2655,2655,0
|
|
20231120,160200,6875645420,2655,2655,2655,2655,172190
|
|
20231120,160100,6875645420,2655,2655,2655,2655,0
|
|
20231120,160000,6875645420,2655,2655,2655,2655,0
|
|
20231120,155900,6875645420,2655,2655,2655,2655,0
|
|
20231120,155800,6875645420,2655,2655,2655,2655,0
|
|
20231120,155700,6875645420,2655,2655,2655,2655,0
|
|
20231120,155600,6875645420,2655,2655,2655,2655,0
|
|
20231120,155500,6875645420,2655,2655,2655,2655,0
|
|
20231120,155400,6875645420,2655,2655,2655,2655,0
|
|
20231120,155300,6875645420,2655,2655,2655,2655,0
|
|
20231120,155200,6875645420,2655,2655,2655,2655,0
|
|
20231120,155100,6875645420,2655,2655,2655,2655,0
|
|
20231120,155000,6875645420,2655,2655,2655,2655,0
|
|
20231120,154900,6875645420,2655,2655,2655,2655,0
|
|
20231120,154800,6875645420,2655,2655,2655,2655,0
|
|
20231120,154700,6875645420,2655,2655,2655,2655,0
|
|
20231120,154600,6875645420,2655,2655,2655,2655,0
|
|
20231120,154500,6875645420,2655,2655,2655,2655,0
|
|
20231120,154400,6875645420,2655,2655,2655,2655,0
|
|
20231120,154300,6875645420,2655,2655,2655,2655,0
|
|
20231120,154200,6875645420,2655,2655,2655,2655,0
|
|
20231120,154100,6875645420,2655,2655,2655,2655,0
|
|
20231120,154000,6875645420,2655,2655,2655,2655,0
|
|
20231120,153900,6875645420,2655,2655,2655,2655,0
|
|
20231120,153800,6875645420,2655,2655,2655,2655,0
|
|
20231120,153700,6875645420,2655,2655,2655,2655,0
|
|
20231120,153600,6875645420,2655,2655,2655,2655,0
|
|
20231120,153500,6875645420,2655,2655,2655,2655,0
|
|
20231120,153400,6875645420,2655,2655,2655,2655,0
|
|
20231120,153300,6875645420,2655,2655,2655,2655,0
|
|
20231120,153200,6875645420,2655,2655,2655,2655,172190
|
|
20231120,153100,6875645420,2655,2655,2655,2655,0
|
|
20231120,153000,6875645420,2655,2655,2655,2655,172190
|
|
20231120,152900,6418480970,2645,2645,2645,2645,0
|
|
20231120,152800,6418480970,2645,2645,2645,2645,0
|
|
20231120,152700,6418480970,2645,2645,2645,2645,0
|
|
20231120,152600,6418480970,2645,2645,2645,2645,0
|
|
20231120,152500,6418480970,2645,2645,2645,2645,0
|
|
20231120,152400,6418480970,2645,2645,2645,2645,0
|
|
20231120,152300,6418480970,2645,2645,2645,2645,0
|
|
20231120,152200,6418480970,2645,2645,2645,2645,0
|
|
20231120,152100,6418480970,2645,2645,2645,2645,0
|
|
20231120,152000,6418480970,2645,2645,2645,2645,0
|
|
20231120,151900,6418480970,2645,2640,2650,2630,34558
|
|
20231120,151800,6327194380,2645,2635,2650,2630,33627
|
|
20231120,151700,6238276660,2640,2635,2640,2630,17302
|
|
20231120,151600,6192639220,2635,2640,2640,2630,7708
|
|
20231120,151500,6172324000,2635,2635,2645,2630,13476
|
|
20231120,151400,6136746265,2635,2630,2635,2625,12008
|
|
20231120,151300,6105163580,2625,2625,2630,2620,9079
|
|
20231120,151200,6081331440,2625,2625,2630,2620,12711
|
|
20231120,151100,6047911050,2625,2630,2630,2625,2512
|
|
20231120,151000,6041310965,2630,2615,2630,2615,6682
|
|
20231120,150900,6023790580,2615,2620,2630,2615,7676
|
|
20231120,150800,6003692535,2620,2625,2625,2615,5132
|
|
20231120,150700,5990255950,2625,2630,2630,2620,2881
|
|
20231120,150600,5982693980,2625,2625,2630,2625,2429
|
|
20231120,150500,5976312250,2625,2625,2630,2625,4618
|
|
20231120,150400,5964187720,2625,2630,2630,2625,11079
|
|
20231120,150300,5935052885,2630,2620,2630,2620,3890
|
|
20231120,150200,5924843370,2625,2625,2630,2625,5946
|
|
20231120,150100,5909230415,2620,2625,2625,2620,3997
|
|
20231120,150000,5898741555,2620,2615,2620,2615,2668
|
|
20231120,145900,5891756595,2615,2610,2620,2610,1809
|
|
20231120,145800,5887026030,2610,2620,2620,2605,14333
|
|
20231120,145700,5849585655,2620,2625,2625,2620,1300
|
|
20231120,145600,5846179525,2625,2625,2630,2620,5844
|
|
20231120,145500,5830863975,2625,2625,2625,2625,3350
|
|
20231120,145400,5822070225,2625,2625,2630,2625,7209
|
|
20231120,145300,5803145120,2625,2625,2625,2625,734
|
|
20231120,145200,5801218370,2630,2625,2630,2625,2615
|
|
20231120,145100,5794342855,2625,2630,2635,2625,12199
|
|
20231120,145000,5762260450,2630,2630,2630,2630,3136
|
|
20231120,144900,5754012770,2625,2625,2630,2625,2052
|
|
20231120,144800,5748626095,2630,2620,2630,2615,2686
|
|
20231120,144700,5741587145,2615,2615,2620,2615,5817
|
|
20231120,144600,5726375405,2615,2625,2630,2615,2566
|
|
20231120,144500,5719642215,2620,2615,2625,2615,2077
|
|
20231120,144400,5714205675,2615,2635,2635,2615,8459
|
|
20231120,144300,5691982695,2635,2635,2635,2630,5890
|
|
20231120,144200,5676472075,2635,2625,2635,2625,1694
|
|
20231120,144100,5672021855,2625,2640,2640,2625,4342
|
|
20231120,144000,5660610055,2640,2625,2640,2625,13630
|
|
20231120,143900,5624697095,2630,2625,2640,2625,5121
|
|
20231120,143800,5611230145,2620,2620,2625,2615,3779
|
|
20231120,143700,5601328680,2620,2620,2620,2620,3350
|
|
20231120,143600,5592551680,2625,2625,2625,2620,6946
|
|
20231120,143500,5574340140,2625,2620,2630,2620,9297
|
|
20231120,143400,5549959150,2630,2640,2645,2625,14950
|
|
20231120,143300,5510567055,2640,2630,2640,2625,9390
|
|
20231120,143200,5485841430,2630,2630,2635,2620,15972
|
|
20231120,143100,5443902110,2635,2635,2640,2625,16757
|
|
20231120,143000,5399795480,2635,2635,2640,2635,5815
|
|
20231120,142900,5384466445,2635,2645,2645,2630,8890
|
|
20231120,142800,5361046620,2640,2650,2650,2635,14541
|
|
20231120,142700,5322667385,2650,2645,2655,2635,14316
|
|
20231120,142600,5284808895,2640,2640,2655,2635,22686
|
|
20231120,142500,5224774510,2640,2630,2645,2630,19657
|
|
20231120,142400,5172884230,2630,2645,2660,2625,64470
|
|
20231120,142300,5002301510,2650,2620,2650,2620,49687
|
|
20231120,142200,4871356495,2615,2615,2620,2615,3376
|
|
20231120,142100,4862523510,2615,2615,2615,2610,876
|
|
20231120,142000,4860233900,2610,2620,2620,2610,6640
|
|
20231120,141900,4842879640,2620,2620,2620,2615,2425
|
|
20231120,141800,4836531350,2620,2610,2620,2610,8425
|
|
20231120,141700,4814485900,2610,2605,2610,2600,7380
|
|
20231120,141600,4795258290,2605,2605,2605,2595,22958
|
|
20231120,141500,4735586770,2605,2610,2615,2605,6218
|
|
20231120,141400,4719386365,2610,2620,2625,2610,3908
|
|
20231120,141300,4709151945,2620,2610,2620,2610,5680
|
|
20231120,141200,4694293305,2610,2610,2615,2610,1088
|
|
20231120,141100,4691453085,2610,2630,2630,2610,18111
|
|
20231120,141000,4644046400,2625,2625,2635,2620,27975
|
|
20231120,140900,4570510580,2625,2625,2625,2620,17481
|
|
20231120,140800,4524629545,2620,2620,2625,2615,8185
|
|
20231120,140700,4503204450,2620,2615,2620,2610,16279
|
|
20231120,140600,4460640965,2610,2610,2620,2605,25113
|
|
20231120,140500,4394969445,2610,2610,2610,2605,2780
|
|
20231120,140400,4387721685,2610,2600,2610,2600,6810
|
|
20231120,140300,4369994100,2600,2600,2605,2600,8020
|
|
20231120,140200,4349137420,2600,2595,2600,2595,3091
|
|
20231120,140100,4341102740,2590,2600,2600,2590,2819
|
|
20231120,140000,4333778340,2600,2595,2600,2590,4534
|
|
20231120,135900,4322024455,2590,2605,2605,2590,11870
|
|
20231120,135800,4291197240,2605,2605,2605,2600,2130
|
|
20231120,135700,4285649285,2605,2595,2605,2595,10677
|
|
20231120,135600,4257852335,2600,2590,2605,2590,23288
|
|
20231120,135500,4197314690,2590,2585,2590,2580,4578
|
|
20231120,135400,4185469505,2585,2585,2585,2580,152
|
|
20231120,135300,4185076590,2585,2590,2595,2580,7425
|
|
20231120,135200,4165858425,2590,2580,2590,2580,6711
|
|
20231120,135100,4148522790,2580,2575,2580,2575,329
|
|
20231120,135000,4147674645,2575,2575,2575,2575,3378
|
|
20231120,134900,4138976295,2575,2575,2575,2575,50
|
|
20231120,134800,4138847545,2580,2575,2580,2575,2
|
|
20231120,134700,4138842390,2575,2575,2575,2575,3
|
|
20231120,134600,4138834665,2580,2585,2585,2580,1261
|
|
20231120,134500,4135579710,2580,2580,2580,2580,1154
|
|
20231120,134400,4132602390,2580,2590,2590,2580,3502
|
|
20231120,134300,4123564100,2590,2580,2590,2580,5489
|
|
20231120,134200,4109387565,2575,2580,2580,2575,104
|
|
20231120,134100,4109119755,2575,2575,2575,2575,2248
|
|
20231120,134000,4103331155,2575,2580,2580,2575,1069
|
|
20231120,133900,4100577710,2585,2590,2590,2585,24
|
|
20231120,133800,4100515645,2580,2585,2590,2580,717
|
|
20231120,133700,4098664725,2585,2590,2590,2585,549
|
|
20231120,133600,4097245555,2590,2580,2590,2580,4711
|
|
20231120,133500,4085044625,2585,2575,2585,2575,945
|
|
20231120,133400,4082606955,2575,2570,2575,2570,133
|
|
20231120,133300,4082265035,2570,2570,2570,2570,18
|
|
20231120,133200,4082218775,2570,2565,2570,2565,2005
|
|
20231120,133100,4077066120,2565,2565,2565,2560,2471
|
|
20231120,133000,4070737245,2560,2565,2565,2560,9768
|
|
20231120,132900,4045727670,2565,2565,2565,2565,361
|
|
20231120,132800,4044801705,2565,2565,2565,2560,2841
|
|
20231120,132700,4037527940,2565,2570,2570,2565,1889
|
|
20231120,132600,4032682570,2570,2570,2570,2565,1622
|
|
20231120,132500,4028522090,2570,2570,2570,2570,11
|
|
20231120,132400,4028493820,2565,2570,2570,2565,2328
|
|
20231120,132300,4022512495,2570,2570,2570,2570,7295
|
|
20231120,132200,4003764345,2575,2580,2585,2575,2077
|
|
20231120,132100,3998401005,2575,2575,2575,2575,135
|
|
20231120,132000,3998053380,2575,2580,2585,2575,537
|
|
20231120,131900,3996667445,2580,2580,2585,2575,2914
|
|
20231120,131800,3989156285,2580,2580,2580,2580,12
|
|
20231120,131700,3989125325,2585,2585,2585,2585,21
|
|
20231120,131600,3989071040,2580,2580,2580,2580,1801
|
|
20231120,131500,3984424460,2580,2580,2585,2580,621
|
|
20231120,131400,3982821775,2580,2580,2585,2580,1232
|
|
20231120,131300,3979642435,2580,2580,2580,2580,1
|
|
20231120,131200,3979639855,2570,2570,2580,2570,432
|
|
20231120,131100,3978528725,2570,2570,2570,2570,0
|
|
20231120,131000,3978528725,2570,2570,2570,2570,44
|
|
20231120,130900,3978415645,2570,2575,2575,2570,1088
|
|
20231120,130800,3975617365,2580,2580,2580,2580,1081
|
|
20231120,130700,3972828385,2580,2575,2580,2570,501
|
|
20231120,130600,3971540675,2575,2575,2575,2575,0
|
|
20231120,130500,3971540675,2575,2575,2575,2575,0
|
|
20231120,130400,3971540675,2575,2570,2575,2570,825
|
|
20231120,130300,3969416425,2570,2575,2575,2570,1063
|
|
20231120,130200,3966680600,2580,2575,2580,2575,86
|
|
20231120,130100,3966459145,2575,2575,2575,2575,31
|
|
20231120,130000,3966379320,2575,2575,2575,2575,24
|
|
20231120,125900,3966317520,2575,2575,2575,2575,683
|
|
20231120,125800,3964558795,2575,2580,2580,2575,569
|
|
20231120,125700,3963093605,2580,2575,2580,2570,104
|
|
20231120,125600,3962826300,2570,2570,2570,2570,0
|
|
20231120,125500,3962826300,2570,2575,2575,2570,1979
|
|
20231120,125400,3957740220,2580,2570,2580,2570,103
|
|
20231120,125300,3957475495,2575,2580,2580,2570,2906
|
|
20231120,125200,3950005015,2575,2575,2580,2575,301
|
|
20231120,125100,3949229440,2575,2575,2575,2570,1059
|
|
20231120,125000,3946504705,2575,2575,2575,2570,2403
|
|
20231120,124900,3940318280,2575,2580,2580,2575,2519
|
|
20231120,124800,3933826855,2580,2585,2585,2575,1558
|
|
20231120,124700,3929799445,2575,2580,2580,2575,2199
|
|
20231120,124600,3924134035,2580,2580,2585,2575,2366
|
|
20231120,124500,3918030030,2590,2565,2590,2560,5303
|
|
20231120,124400,3904396600,2560,2575,2580,2560,15870
|
|
20231120,124300,3863683035,2575,2585,2590,2570,15043
|
|
20231120,124200,3824959910,2590,2580,2595,2580,3055
|
|
20231120,124100,3817045450,2590,2590,2600,2580,17274
|
|
20231120,124000,3772324325,2595,2590,2595,2585,6186
|
|
20231120,123900,3756301510,2595,2585,2595,2585,4371
|
|
20231120,123800,3744990125,2590,2585,2590,2585,1584
|
|
20231120,123700,3740888715,2590,2585,2590,2580,8528
|
|
20231120,123600,3718858865,2580,2585,2585,2575,1785
|
|
20231120,123500,3714257340,2575,2590,2590,2575,12831
|
|
20231120,123400,3681116605,2585,2595,2595,2580,11546
|
|
20231120,123300,3651245170,2585,2590,2600,2585,10286
|
|
20231120,123200,3624584145,2590,2590,2595,2585,6934
|
|
20231120,123100,3606629365,2585,2590,2595,2585,4422
|
|
20231120,123000,3595184905,2585,2605,2610,2585,15416
|
|
20231120,122900,3555181505,2595,2610,2615,2590,36551
|
|
20231120,122800,3460070820,2605,2590,2610,2590,29176
|
|
20231120,122700,3384102290,2595,2595,2595,2590,3059
|
|
20231120,122600,3376164235,2595,2595,2595,2590,1548
|
|
20231120,122500,3372148265,2595,2590,2595,2590,362
|
|
20231120,122400,3371210550,2590,2580,2590,2580,6360
|
|
20231120,122300,3354773065,2580,2590,2590,2580,835
|
|
20231120,122200,3352618560,2590,2590,2590,2590,954
|
|
20231120,122100,3350147700,2590,2590,2590,2580,500
|
|
20231120,122000,3348857680,2580,2580,2580,2580,200
|
|
20231120,121900,3348341680,2590,2590,2590,2580,782
|
|
20231120,121800,3346317270,2590,2595,2595,2590,3
|
|
20231120,121700,3346309495,2575,2595,2600,2575,1216
|
|
20231120,121600,3343154490,2595,2575,2595,2565,2845
|
|
20231120,121500,3335822755,2585,2585,2585,2565,9927
|
|
20231120,121400,3310298230,2575,2590,2590,2575,1943
|
|
20231120,121300,3305286910,2580,2585,2590,2580,518
|
|
20231120,121200,3303948290,2580,2585,2585,2580,330
|
|
20231120,121100,3303096880,2590,2590,2590,2585,2587
|
|
20231120,121000,3296400525,2590,2575,2590,2575,1645
|
|
20231120,120900,3292144895,2575,2575,2580,2570,2010
|
|
20231120,120800,3286976150,2575,2575,2575,2575,1425
|
|
20231120,120700,3283306775,2580,2580,2580,2575,5225
|
|
20231120,120600,3269833385,2580,2585,2585,2580,807
|
|
20231120,120500,3267748920,2595,2580,2595,2580,318
|
|
20231120,120400,3266925360,2580,2600,2600,2580,5483
|
|
20231120,120300,3252752240,2595,2600,2600,2590,5964
|
|
20231120,120200,3237297515,2605,2600,2605,2590,26193
|
|
20231120,120100,3169218700,2595,2595,2600,2595,13669
|
|
20231120,120000,3133731630,2595,2590,2595,2590,6321
|
|
20231120,115900,3117360235,2590,2590,2590,2590,1
|
|
20231120,115800,3117357645,2585,2585,2585,2585,1610
|
|
20231120,115700,3113195795,2585,2585,2590,2585,1224
|
|
20231120,115600,3110031600,2585,2585,2590,2585,438
|
|
20231120,115500,3108899220,2585,2585,2590,2585,40
|
|
20231120,115400,3108795815,2585,2585,2590,2585,503
|
|
20231120,115300,3107493075,2590,2590,2590,2590,354
|
|
20231120,115200,3106576215,2585,2585,2585,2585,4289
|
|
20231120,115100,3095489150,2580,2580,2580,2580,406
|
|
20231120,115000,3094441670,2585,2585,2585,2580,254
|
|
20231120,114900,3093786245,2585,2585,2585,2580,1877
|
|
20231120,114800,3088934250,2585,2580,2585,2580,426
|
|
20231120,114700,3087835135,2580,2575,2580,2575,3
|
|
20231120,114600,3087827400,2575,2580,2580,2575,372
|
|
20231120,114500,3086869000,2580,2575,2580,2575,516
|
|
20231120,114400,3085540290,2580,2575,2580,2575,1328
|
|
20231120,114300,3082120640,2575,2580,2580,2575,1258
|
|
20231120,114200,3078875010,2580,2580,2580,2580,80
|
|
20231120,114100,3078668610,2580,2580,2580,2580,0
|
|
20231120,114000,3078668610,2580,2575,2580,2575,1000
|
|
20231120,113900,3076089190,2580,2570,2580,2570,352
|
|
20231120,113800,3075184460,2580,2580,2580,2580,550
|
|
20231120,113700,3073765460,2580,2580,2580,2580,9
|
|
20231120,113600,3073742240,2580,2570,2580,2565,4301
|
|
20231120,113500,3062704750,2570,2585,2585,2570,3805
|
|
20231120,113400,3052913560,2585,2585,2585,2585,27
|
|
20231120,113300,3052843765,2590,2580,2590,2580,993
|
|
20231120,113200,3050277690,2580,2585,2585,2580,392
|
|
20231120,113100,3049264420,2580,2575,2580,2575,1755
|
|
20231120,113000,3044736580,2575,2570,2575,2570,1039
|
|
20231120,112900,3042066160,2570,2570,2570,2565,1503
|
|
20231120,112800,3038204645,2570,2570,2570,2570,796
|
|
20231120,112700,3036158925,2570,2575,2575,2570,2174
|
|
20231120,112600,3030566010,2575,2575,2575,2575,917
|
|
20231120,112500,3028204735,2575,2580,2580,2575,2125
|
|
20231120,112400,3022727860,2580,2580,2580,2580,501
|
|
20231120,112300,3021435280,2575,2580,2580,2575,41
|
|
20231120,112200,3021329610,2575,2580,2580,2575,2816
|
|
20231120,112100,3014069295,2580,2580,2580,2580,481
|
|
20231120,112000,3012828315,2580,2585,2585,2580,1635
|
|
20231120,111900,3008602340,2585,2585,2585,2585,2138
|
|
20231120,111800,3003075610,2585,2585,2585,2580,1133
|
|
20231120,111700,3000146890,2585,2580,2585,2580,12
|
|
20231120,111600,3000115875,2580,2580,2580,2580,288
|
|
20231120,111500,2999372835,2580,2580,2580,2580,11
|
|
20231120,111400,2999344455,2585,2585,2585,2580,35
|
|
20231120,111300,2999253985,2580,2580,2585,2580,193
|
|
20231120,111200,2998755790,2575,2585,2585,2575,268
|
|
20231120,111100,2998065625,2590,2585,2590,2585,2299
|
|
20231120,111000,2992117310,2590,2590,2590,2580,409
|
|
20231120,110900,2991059805,2590,2580,2590,2575,243
|
|
20231120,110800,2990433925,2575,2590,2590,2575,1746
|
|
20231120,110700,2985924840,2590,2590,2595,2585,2243
|
|
20231120,110600,2980109225,2595,2590,2595,2590,416
|
|
20231120,110500,2979030520,2590,2590,2595,2585,2571
|
|
20231120,110400,2972372965,2590,2585,2595,2585,12183
|
|
20231120,110300,2940815745,2590,2585,2590,2585,5174
|
|
20231120,110200,2927434845,2585,2585,2590,2580,5223
|
|
20231120,110100,2913924705,2585,2590,2590,2585,4203
|
|
20231120,110000,2903045540,2585,2575,2585,2575,6423
|
|
20231120,105900,2886460675,2575,2580,2580,2570,5595
|
|
20231120,105800,2872031600,2580,2580,2585,2580,1064
|
|
20231120,105700,2869285555,2585,2570,2585,2570,8566
|
|
20231120,105600,2847199345,2570,2570,2575,2570,467
|
|
20231120,105500,2845997135,2575,2575,2575,2575,415
|
|
20231120,105400,2844928510,2570,2570,2570,2570,23
|
|
20231120,105300,2844869400,2575,2570,2575,2570,611
|
|
20231120,105200,2843298135,2570,2575,2575,2570,1104
|
|
20231120,105100,2840459900,2575,2575,2575,2575,126
|
|
20231120,105000,2840135450,2575,2575,2580,2575,472
|
|
20231120,104900,2838920000,2575,2570,2580,2570,3501
|
|
20231120,104800,2829904495,2570,2575,2575,2570,119
|
|
20231120,104700,2829598660,2570,2570,2570,2565,3070
|
|
20231120,104600,2821714600,2570,2575,2575,2570,209
|
|
20231120,104500,2821177275,2575,2575,2575,2575,41
|
|
20231120,104400,2821071700,2575,2580,2580,2570,2047
|
|
20231120,104300,2815799700,2580,2575,2580,2575,935
|
|
20231120,104200,2813390120,2575,2570,2580,2570,129
|
|
20231120,104100,2813058205,2570,2575,2580,2570,5951
|
|
20231120,104000,2797730165,2570,2560,2570,2560,3939
|
|
20231120,103900,2787627805,2560,2575,2575,2560,7341
|
|
20231120,103800,2768799075,2575,2575,2575,2570,2240
|
|
20231120,103700,2763032990,2575,2580,2585,2575,1470
|
|
20231120,103600,2759245280,2580,2575,2580,2575,607
|
|
20231120,103500,2757679230,2585,2580,2585,2580,302
|
|
20231120,103400,2756900060,2580,2575,2580,2575,291
|
|
20231120,103300,2756150730,2575,2580,2580,2575,839
|
|
20231120,103200,2753988200,2580,2585,2585,2575,3812
|
|
20231120,103100,2744152525,2585,2585,2590,2585,2576
|
|
20231120,103000,2737493560,2590,2585,2590,2585,551
|
|
20231120,102900,2736069220,2585,2585,2585,2580,1165
|
|
20231120,102800,2733061615,2585,2585,2590,2580,2461
|
|
20231120,102700,2726700250,2580,2585,2585,2580,96
|
|
20231120,102600,2726452560,2590,2590,2590,2580,3951
|
|
20231120,102500,2716243535,2590,2590,2595,2590,2499
|
|
20231120,102400,2709767625,2590,2590,2595,2585,3027
|
|
20231120,102300,2701928695,2590,2590,2595,2590,4479
|
|
20231120,102200,2690327100,2590,2580,2590,2580,4422
|
|
20231120,102100,2678885705,2585,2585,2585,2585,1928
|
|
20231120,102000,2673901825,2585,2585,2590,2585,11246
|
|
20231120,101900,2644789440,2585,2585,2585,2575,1816
|
|
20231120,101800,2640102790,2585,2580,2590,2580,3077
|
|
20231120,101700,2632138780,2585,2585,2590,2580,31284
|
|
20231120,101600,2551380915,2590,2580,2590,2580,6817
|
|
20231120,101500,2533763495,2575,2575,2580,2570,2172
|
|
20231120,101400,2528174810,2575,2580,2585,2575,2739
|
|
20231120,101300,2521107995,2580,2570,2580,2570,6095
|
|
20231120,101200,2505394880,2570,2570,2570,2570,48
|
|
20231120,101100,2505271520,2575,2575,2575,2560,2029
|
|
20231120,101000,2500072355,2580,2580,2580,2560,7063
|
|
20231120,100900,2481933550,2570,2575,2580,2570,3707
|
|
20231120,100800,2472406500,2580,2580,2585,2580,606
|
|
20231120,100700,2470843015,2585,2580,2585,2575,7959
|
|
20231120,100600,2450315905,2585,2590,2590,2580,4346
|
|
20231120,100500,2439079650,2590,2590,2595,2585,6171
|
|
20231120,100400,2423100985,2585,2585,2590,2585,9613
|
|
20231120,100300,2398206705,2585,2590,2590,2585,5982
|
|
20231120,100200,2382735715,2590,2570,2590,2570,12500
|
|
20231120,100100,2350434805,2575,2570,2575,2570,1427
|
|
20231120,100000,2346767060,2570,2575,2580,2570,1276
|
|
20231120,095900,2343477100,2575,2580,2580,2570,1707
|
|
20231120,095800,2339076925,2575,2585,2585,2575,948
|
|
20231120,095700,2336634565,2585,2580,2585,2575,1408
|
|
20231120,095600,2333001650,2575,2570,2580,2570,444
|
|
20231120,095500,2331859480,2570,2575,2575,2570,2647
|
|
20231120,095400,2325043970,2580,2580,2585,2575,2016
|
|
20231120,095300,2319847150,2580,2585,2585,2580,897
|
|
20231120,095200,2317529185,2585,2585,2585,2580,1689
|
|
20231120,095100,2313163750,2585,2570,2585,2570,5786
|
|
20231120,095000,2298247255,2570,2580,2580,2570,3790
|
|
20231120,094900,2288506695,2570,2570,2580,2570,1013
|
|
20231120,094800,2285899865,2570,2580,2580,2570,1913
|
|
20231120,094700,2280965795,2580,2565,2580,2565,535
|
|
20231120,094600,2279586910,2580,2555,2585,2555,5621
|
|
20231120,094500,2265111665,2570,2565,2570,2550,17930
|
|
20231120,094400,2219235220,2560,2580,2580,2560,16019
|
|
20231120,094300,2178081570,2580,2585,2590,2580,36884
|
|
20231120,094200,2082723100,2590,2590,2590,2580,12901
|
|
20231120,094100,2049329645,2590,2580,2590,2575,11830
|
|
20231120,094000,2018771020,2580,2570,2580,2570,2358
|
|
20231120,093900,2012689575,2570,2570,2580,2560,9502
|
|
20231120,093800,1988311340,2570,2560,2570,2560,557
|
|
20231120,093700,1986882180,2560,2565,2570,2560,11865
|
|
20231120,093600,1956457360,2570,2570,2575,2565,1882
|
|
20231120,093500,1951619675,2575,2570,2575,2570,1959
|
|
20231120,093400,1946582290,2570,2575,2575,2570,163
|
|
20231120,093300,1946163220,2575,2570,2580,2565,13290
|
|
20231120,093200,1911959890,2570,2555,2570,2555,6250
|
|
20231120,093100,1895924295,2560,2550,2560,2545,7027
|
|
20231120,093000,1877975800,2550,2550,2555,2550,1089
|
|
20231120,092900,1875198600,2555,2555,2555,2540,8136
|
|
20231120,092800,1854485065,2555,2545,2560,2545,4876
|
|
20231120,092700,1842066195,2545,2560,2560,2545,2518
|
|
20231120,092600,1835649825,2545,2550,2560,2545,7648
|
|
20231120,092500,1816159225,2565,2555,2565,2550,8958
|
|
20231120,092400,1793247465,2560,2570,2570,2545,36513
|
|
20231120,092300,1699956960,2570,2590,2590,2565,26495
|
|
20231120,092200,1631754185,2585,2575,2595,2565,64930
|
|
20231120,092100,1464035205,2570,2570,2580,2565,28412
|
|
20231120,092000,1390964195,2575,2585,2585,2570,28695
|
|
20231120,091900,1317025140,2585,2570,2590,2570,28399
|
|
20231120,091800,1243701125,2570,2550,2570,2550,5705
|
|
20231120,091700,1229102655,2550,2550,2570,2550,20889
|
|
20231120,091600,1175634960,2550,2555,2565,2550,4549
|
|
20231120,091500,1164011685,2560,2560,2570,2555,15953
|
|
20231120,091400,1123167415,2565,2565,2570,2560,1845
|
|
20231120,091300,1118436800,2565,2550,2565,2550,5375
|
|
20231120,091200,1104664045,2550,2570,2575,2550,24927
|
|
20231120,091100,1040825255,2570,2570,2580,2560,21022
|
|
20231120,091000,986788965,2570,2560,2570,2545,25769
|
|
20231120,090900,920852680,2560,2575,2580,2545,23207
|
|
20231120,090800,861394300,2580,2515,2580,2510,81736
|
|
20231120,090700,652804095,2515,2510,2525,2510,4553
|
|
20231120,090600,641343385,2510,2515,2515,2505,16759
|
|
20231120,090500,599333665,2510,2535,2535,2505,30375
|
|
20231120,090400,522734250,2540,2530,2540,2530,31998
|
|
20231120,090300,441620165,2530,2510,2530,2510,56881
|
|
20231120,090200,298035825,2510,2495,2515,2495,76956
|
|
20231120,090100,105198385,2495,2460,2495,2460,14519
|
|
20231120,090000,69133700,2470,2450,2470,2445,28107
|