576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183300,4146475945,2515,2515,2515,2515,21851
|
|
20231120,183200,4146475945,2515,2515,2515,2515,0
|
|
20231120,183100,4146475945,2515,2515,2515,2515,0
|
|
20231120,183000,4146475945,2515,2515,2515,2515,0
|
|
20231120,182900,4146475945,2515,2515,2515,2515,0
|
|
20231120,182800,4146475945,2515,2515,2515,2515,0
|
|
20231120,182700,4146475945,2515,2515,2515,2515,0
|
|
20231120,182600,4146475945,2515,2515,2515,2515,0
|
|
20231120,182500,4146475945,2515,2515,2515,2515,0
|
|
20231120,182400,4146475945,2515,2515,2515,2515,0
|
|
20231120,182300,4146475945,2515,2515,2515,2515,0
|
|
20231120,182200,4146475945,2515,2515,2515,2515,0
|
|
20231120,182100,4146475945,2515,2515,2515,2515,0
|
|
20231120,182000,4146475945,2515,2515,2515,2515,0
|
|
20231120,181900,4146475945,2515,2515,2515,2515,0
|
|
20231120,181800,4146475945,2515,2515,2515,2515,0
|
|
20231120,181700,4146475945,2515,2515,2515,2515,0
|
|
20231120,181600,4146475945,2515,2515,2515,2515,0
|
|
20231120,181500,4146475945,2515,2515,2515,2515,0
|
|
20231120,181400,4146475945,2515,2515,2515,2515,0
|
|
20231120,181300,4146475945,2515,2515,2515,2515,0
|
|
20231120,181200,4146475945,2515,2515,2515,2515,0
|
|
20231120,181100,4146475945,2515,2515,2515,2515,0
|
|
20231120,181000,4146475945,2515,2515,2515,2515,0
|
|
20231120,180900,4146475945,2515,2515,2515,2515,0
|
|
20231120,180800,4146475945,2515,2515,2515,2515,0
|
|
20231120,180700,4146475945,2515,2515,2515,2515,0
|
|
20231120,180600,4146475945,2515,2515,2515,2515,0
|
|
20231120,180500,4146475945,2515,2515,2515,2515,0
|
|
20231120,180400,4146475945,2515,2515,2515,2515,0
|
|
20231120,180300,4146475945,2515,2515,2515,2515,21851
|
|
20231120,180200,4146475945,2515,2515,2515,2515,0
|
|
20231120,180100,4146475945,2515,2515,2515,2515,0
|
|
20231120,180000,4146475945,2515,2515,2515,2515,0
|
|
20231120,175900,4146475945,2515,2515,2515,2515,0
|
|
20231120,175800,4146475945,2515,2515,2515,2515,0
|
|
20231120,175700,4146475945,2515,2515,2515,2515,0
|
|
20231120,175600,4146475945,2515,2515,2515,2515,0
|
|
20231120,175500,4146475945,2515,2515,2515,2515,0
|
|
20231120,175400,4146475945,2515,2515,2515,2515,0
|
|
20231120,175300,4146475945,2515,2515,2515,2515,0
|
|
20231120,175200,4146475945,2515,2515,2515,2515,0
|
|
20231120,175100,4146475945,2515,2515,2515,2515,0
|
|
20231120,175000,4146475945,2515,2515,2515,2515,0
|
|
20231120,174900,4146475945,2515,2515,2515,2515,0
|
|
20231120,174800,4146475945,2515,2515,2515,2515,0
|
|
20231120,174700,4146475945,2515,2515,2515,2515,0
|
|
20231120,174600,4146475945,2515,2515,2515,2515,0
|
|
20231120,174500,4146475945,2515,2515,2515,2515,0
|
|
20231120,174400,4146475945,2515,2515,2515,2515,0
|
|
20231120,174300,4146475945,2515,2515,2515,2515,0
|
|
20231120,174200,4146475945,2515,2515,2515,2515,0
|
|
20231120,174100,4146475945,2515,2515,2515,2515,0
|
|
20231120,174000,4146475945,2515,2515,2515,2515,0
|
|
20231120,173900,4146475945,2515,2515,2515,2515,0
|
|
20231120,173800,4146475945,2515,2515,2515,2515,0
|
|
20231120,173700,4146475945,2515,2515,2515,2515,0
|
|
20231120,173600,4146475945,2515,2515,2515,2515,0
|
|
20231120,173500,4146475945,2515,2515,2515,2515,0
|
|
20231120,173400,4146475945,2515,2515,2515,2515,0
|
|
20231120,173300,4146475945,2515,2515,2515,2515,21851
|
|
20231120,173200,4146475945,2515,2515,2515,2515,0
|
|
20231120,173100,4146475945,2515,2515,2515,2515,0
|
|
20231120,173000,4146475945,2515,2515,2515,2515,0
|
|
20231120,172900,4146475945,2515,2515,2515,2515,0
|
|
20231120,172800,4146475945,2515,2515,2515,2515,0
|
|
20231120,172700,4146475945,2515,2515,2515,2515,0
|
|
20231120,172600,4146475945,2515,2515,2515,2515,0
|
|
20231120,172500,4146475945,2515,2515,2515,2515,0
|
|
20231120,172400,4146475945,2515,2515,2515,2515,0
|
|
20231120,172300,4146475945,2515,2515,2515,2515,0
|
|
20231120,172200,4146475945,2515,2515,2515,2515,0
|
|
20231120,172100,4146475945,2515,2515,2515,2515,0
|
|
20231120,172000,4146475945,2515,2515,2515,2515,0
|
|
20231120,171900,4146475945,2515,2515,2515,2515,0
|
|
20231120,171800,4146475945,2515,2515,2515,2515,0
|
|
20231120,171700,4146475945,2515,2515,2515,2515,0
|
|
20231120,171600,4146475945,2515,2515,2515,2515,0
|
|
20231120,171500,4146475945,2515,2515,2515,2515,0
|
|
20231120,171400,4146475945,2515,2515,2515,2515,0
|
|
20231120,171300,4146475945,2515,2515,2515,2515,0
|
|
20231120,171200,4146475945,2515,2515,2515,2515,0
|
|
20231120,171100,4146475945,2515,2515,2515,2515,0
|
|
20231120,171000,4146475945,2515,2515,2515,2515,0
|
|
20231120,170900,4146475945,2515,2515,2515,2515,0
|
|
20231120,170800,4146475945,2515,2515,2515,2515,0
|
|
20231120,170700,4146475945,2515,2515,2515,2515,0
|
|
20231120,170600,4146475945,2515,2515,2515,2515,0
|
|
20231120,170500,4146475945,2515,2515,2515,2515,0
|
|
20231120,170400,4146475945,2515,2515,2515,2515,0
|
|
20231120,170300,4146475945,2515,2515,2515,2515,21851
|
|
20231120,170200,4146475945,2515,2515,2515,2515,0
|
|
20231120,170100,4146475945,2515,2515,2515,2515,0
|
|
20231120,170000,4146475945,2515,2515,2515,2515,0
|
|
20231120,165900,4146475945,2515,2515,2515,2515,0
|
|
20231120,165800,4146475945,2515,2515,2515,2515,0
|
|
20231120,165700,4146475945,2515,2515,2515,2515,0
|
|
20231120,165600,4146475945,2515,2515,2515,2515,0
|
|
20231120,165500,4146475945,2515,2515,2515,2515,0
|
|
20231120,165400,4146475945,2515,2515,2515,2515,0
|
|
20231120,165300,4146475945,2515,2515,2515,2515,0
|
|
20231120,165200,4146475945,2515,2515,2515,2515,0
|
|
20231120,165100,4146475945,2515,2515,2515,2515,0
|
|
20231120,165000,4146475945,2515,2515,2515,2515,0
|
|
20231120,164900,4146475945,2515,2515,2515,2515,0
|
|
20231120,164800,4146475945,2515,2515,2515,2515,0
|
|
20231120,164700,4146475945,2515,2515,2515,2515,0
|
|
20231120,164600,4146475945,2515,2515,2515,2515,0
|
|
20231120,164500,4146475945,2515,2515,2515,2515,0
|
|
20231120,164400,4146475945,2515,2515,2515,2515,0
|
|
20231120,164300,4146475945,2515,2515,2515,2515,0
|
|
20231120,164200,4146475945,2515,2515,2515,2515,0
|
|
20231120,164100,4146475945,2515,2515,2515,2515,0
|
|
20231120,164000,4146475945,2515,2515,2515,2515,0
|
|
20231120,163900,4146475945,2515,2515,2515,2515,0
|
|
20231120,163800,4146475945,2515,2515,2515,2515,0
|
|
20231120,163700,4146475945,2515,2515,2515,2515,0
|
|
20231120,163600,4146475945,2515,2515,2515,2515,0
|
|
20231120,163500,4146475945,2515,2515,2515,2515,0
|
|
20231120,163400,4146475945,2515,2515,2515,2515,0
|
|
20231120,163300,4146475945,2515,2515,2515,2515,21851
|
|
20231120,163200,4146475945,2515,2515,2515,2515,0
|
|
20231120,163100,4146475945,2515,2515,2515,2515,0
|
|
20231120,163000,4146475945,2515,2515,2515,2515,0
|
|
20231120,162900,4146475945,2515,2515,2515,2515,0
|
|
20231120,162800,4146475945,2515,2515,2515,2515,0
|
|
20231120,162700,4146475945,2515,2515,2515,2515,0
|
|
20231120,162600,4146475945,2515,2515,2515,2515,0
|
|
20231120,162500,4146475945,2515,2515,2515,2515,0
|
|
20231120,162400,4146475945,2515,2515,2515,2515,0
|
|
20231120,162300,4146475945,2515,2515,2515,2515,0
|
|
20231120,162200,4146475945,2515,2515,2515,2515,0
|
|
20231120,162100,4146475945,2515,2515,2515,2515,0
|
|
20231120,162000,4146475945,2515,2515,2515,2515,0
|
|
20231120,161900,4146475945,2515,2515,2515,2515,0
|
|
20231120,161800,4146475945,2515,2515,2515,2515,0
|
|
20231120,161700,4146475945,2515,2515,2515,2515,0
|
|
20231120,161600,4146475945,2515,2515,2515,2515,0
|
|
20231120,161500,4146475945,2515,2515,2515,2515,0
|
|
20231120,161400,4146475945,2515,2515,2515,2515,0
|
|
20231120,161300,4146475945,2515,2515,2515,2515,0
|
|
20231120,161200,4146475945,2515,2515,2515,2515,0
|
|
20231120,161100,4146475945,2515,2515,2515,2515,0
|
|
20231120,161000,4146475945,2515,2515,2515,2515,0
|
|
20231120,160900,4146475945,2515,2515,2515,2515,0
|
|
20231120,160800,4146475945,2515,2515,2515,2515,0
|
|
20231120,160700,4146475945,2515,2515,2515,2515,0
|
|
20231120,160600,4146475945,2515,2515,2515,2515,0
|
|
20231120,160500,4146475945,2515,2515,2515,2515,0
|
|
20231120,160400,4146475945,2515,2515,2515,2515,0
|
|
20231120,160300,4146475945,2515,2515,2515,2515,21851
|
|
20231120,160200,4146475945,2515,2515,2515,2515,0
|
|
20231120,160100,4146475945,2515,2515,2515,2515,0
|
|
20231120,160000,4146475945,2515,2515,2515,2515,0
|
|
20231120,155900,4146475945,2515,2515,2515,2515,0
|
|
20231120,155800,4146475945,2515,2515,2515,2515,0
|
|
20231120,155700,4146475945,2515,2515,2515,2515,0
|
|
20231120,155600,4146475945,2515,2515,2515,2515,0
|
|
20231120,155500,4146475945,2515,2515,2515,2515,0
|
|
20231120,155400,4146475945,2515,2515,2515,2515,0
|
|
20231120,155300,4146475945,2515,2515,2515,2515,0
|
|
20231120,155200,4146475945,2515,2515,2515,2515,0
|
|
20231120,155100,4146475945,2515,2515,2515,2515,0
|
|
20231120,155000,4146475945,2515,2515,2515,2515,0
|
|
20231120,154900,4146475945,2515,2515,2515,2515,0
|
|
20231120,154800,4146475945,2515,2515,2515,2515,0
|
|
20231120,154700,4146475945,2515,2515,2515,2515,0
|
|
20231120,154600,4146475945,2515,2515,2515,2515,0
|
|
20231120,154500,4146475945,2515,2515,2515,2515,0
|
|
20231120,154400,4146475945,2515,2515,2515,2515,0
|
|
20231120,154300,4146475945,2515,2515,2515,2515,0
|
|
20231120,154200,4146475945,2515,2515,2515,2515,0
|
|
20231120,154100,4146475945,2515,2515,2515,2515,0
|
|
20231120,154000,4146475945,2515,2515,2515,2515,0
|
|
20231120,153900,4146475945,2515,2515,2515,2515,0
|
|
20231120,153800,4146475945,2515,2515,2515,2515,0
|
|
20231120,153700,4146475945,2515,2515,2515,2515,0
|
|
20231120,153600,4146475945,2515,2515,2515,2515,0
|
|
20231120,153500,4146475945,2515,2515,2515,2515,0
|
|
20231120,153400,4146475945,2515,2515,2515,2515,0
|
|
20231120,153300,4146475945,2515,2515,2515,2515,21851
|
|
20231120,153200,4146475945,2515,2515,2515,2515,0
|
|
20231120,153100,4146475945,2515,2515,2515,2515,0
|
|
20231120,153000,4146475945,2515,2515,2515,2515,21851
|
|
20231120,152900,4091520680,2515,2515,2515,2515,0
|
|
20231120,152800,4091520680,2515,2515,2515,2515,0
|
|
20231120,152700,4091520680,2515,2515,2515,2515,0
|
|
20231120,152600,4091520680,2515,2515,2515,2515,0
|
|
20231120,152500,4091520680,2515,2515,2515,2515,0
|
|
20231120,152400,4091520680,2515,2515,2515,2515,0
|
|
20231120,152300,4091520680,2515,2515,2515,2515,0
|
|
20231120,152200,4091520680,2515,2515,2515,2515,0
|
|
20231120,152100,4091520680,2515,2515,2515,2515,0
|
|
20231120,152000,4091520680,2515,2515,2515,2515,0
|
|
20231120,151900,4091520680,2515,2515,2520,2510,10760
|
|
20231120,151800,4064457795,2515,2515,2515,2510,11018
|
|
20231120,151700,4036748530,2515,2510,2515,2510,2270
|
|
20231120,151600,4031046585,2510,2515,2515,2510,2293
|
|
20231120,151500,4025291145,2510,2515,2515,2510,2253
|
|
20231120,151400,4019631300,2515,2515,2515,2510,1075
|
|
20231120,151300,4016927730,2515,2515,2515,2510,726
|
|
20231120,151200,4015101885,2515,2515,2515,2510,4178
|
|
20231120,151100,4004594240,2515,2515,2515,2510,1570
|
|
20231120,151000,4000648700,2515,2515,2515,2515,2976
|
|
20231120,150900,3993164060,2515,2510,2515,2510,1960
|
|
20231120,150800,3988237455,2515,2515,2515,2515,3462
|
|
20231120,150700,3979530525,2515,2515,2515,2510,16914
|
|
20231120,150600,3937001820,2515,2515,2515,2510,4039
|
|
20231120,150500,3926860735,2515,2510,2515,2510,4973
|
|
20231120,150400,3914374955,2510,2515,2515,2510,102
|
|
20231120,150300,3914118930,2515,2515,2515,2510,3547
|
|
20231120,150200,3905198765,2515,2515,2515,2515,330
|
|
20231120,150100,3904368815,2515,2510,2515,2510,280
|
|
20231120,150000,3903665450,2510,2515,2515,2510,4870
|
|
20231120,145900,3891438400,2515,2510,2515,2510,6393
|
|
20231120,145800,3875377840,2510,2520,2520,2510,1765
|
|
20231120,145700,3870944895,2515,2510,2520,2510,8842
|
|
20231120,145600,3848697320,2515,2515,2520,2515,5384
|
|
20231120,145500,3835148860,2520,2520,2520,2520,215
|
|
20231120,145400,3834607060,2520,2515,2520,2515,543
|
|
20231120,145300,3833238705,2515,2520,2520,2515,1145
|
|
20231120,145200,3830358780,2520,2520,2520,2515,1776
|
|
20231120,145100,3825890485,2520,2515,2520,2515,726
|
|
20231120,145000,3824064515,2515,2515,2515,2515,2391
|
|
20231120,144900,3818051150,2515,2515,2515,2515,3021
|
|
20231120,144800,3810453335,2515,2510,2515,2510,672
|
|
20231120,144700,3808765595,2515,2515,2515,2510,8773
|
|
20231120,144600,3786735455,2515,2515,2515,2510,732
|
|
20231120,144500,3784895800,2515,2520,2520,2515,6168
|
|
20231120,144400,3769383275,2520,2520,2520,2515,2923
|
|
20231120,144300,3762029815,2520,2515,2520,2515,761
|
|
20231120,144200,3760115875,2515,2515,2520,2515,2287
|
|
20231120,144100,3754361570,2515,2515,2515,2515,1099
|
|
20231120,144000,3751597585,2515,2515,2520,2510,855
|
|
20231120,143900,3749446415,2515,2520,2520,2515,1044
|
|
20231120,143800,3746820650,2520,2515,2520,2510,4328
|
|
20231120,143700,3735933435,2515,2515,2520,2515,2603
|
|
20231120,143600,3729386365,2515,2510,2520,2510,8303
|
|
20231120,143500,3708518455,2510,2515,2515,2510,1801
|
|
20231120,143400,3703990385,2515,2510,2515,2510,4990
|
|
20231120,143300,3691446715,2510,2510,2515,2510,1480
|
|
20231120,143200,3687730410,2515,2515,2515,2515,4927
|
|
20231120,143100,3675339005,2515,2515,2515,2515,431
|
|
20231120,143000,3674255040,2520,2515,2520,2515,3506
|
|
20231120,142900,3665437440,2515,2515,2515,2515,5603
|
|
20231120,142800,3651345895,2515,2520,2520,2515,2867
|
|
20231120,142700,3644135365,2520,2515,2520,2515,3101
|
|
20231120,142600,3636321350,2520,2520,2520,2520,138
|
|
20231120,142500,3635973590,2520,2520,2520,2520,12
|
|
20231120,142400,3635943350,2520,2515,2520,2515,1516
|
|
20231120,142300,3632130605,2515,2515,2520,2515,2492
|
|
20231120,142200,3625862110,2515,2520,2520,2515,3834
|
|
20231120,142100,3616219590,2515,2520,2520,2515,317
|
|
20231120,142000,3615422215,2520,2515,2520,2515,5547
|
|
20231120,141900,3601468125,2515,2520,2520,2515,1259
|
|
20231120,141800,3598301100,2520,2520,2520,2515,4472
|
|
20231120,141700,3587043985,2515,2520,2520,2515,73
|
|
20231120,141600,3586860085,2520,2520,2520,2520,4
|
|
20231120,141500,3586850005,2520,2515,2520,2515,320
|
|
20231120,141400,3586043705,2515,2515,2515,2515,1004
|
|
20231120,141300,3583518645,2520,2515,2520,2515,1280
|
|
20231120,141200,3580293545,2515,2520,2520,2515,1290
|
|
20231120,141100,3577043260,2515,2515,2520,2515,761
|
|
20231120,141000,3575129340,2515,2515,2520,2515,10613
|
|
20231120,140900,3548423145,2515,2515,2515,2515,503
|
|
20231120,140800,3547158100,2515,2515,2515,2515,1602
|
|
20231120,140700,3543129070,2515,2515,2515,2515,2212
|
|
20231120,140600,3537565890,2520,2520,2520,2515,194
|
|
20231120,140500,3537077260,2520,2515,2520,2515,1127
|
|
20231120,140400,3534242730,2515,2515,2520,2515,10633
|
|
20231120,140300,3507500600,2515,2520,2520,2515,79
|
|
20231120,140200,3507301870,2520,2520,2520,2515,624
|
|
20231120,140100,3505730400,2520,2520,2520,2515,896
|
|
20231120,140000,3503473480,2520,2520,2520,2515,1000
|
|
20231120,135900,3500953530,2520,2515,2520,2515,1395
|
|
20231120,135800,3497440310,2515,2520,2520,2515,535
|
|
20231120,135700,3496094585,2520,2515,2520,2515,3530
|
|
20231120,135600,3487216495,2515,2515,2515,2515,480
|
|
20231120,135500,3486009295,2515,2515,2515,2515,165
|
|
20231120,135400,3485594320,2515,2515,2515,2515,1520
|
|
20231120,135300,3481771520,2515,2515,2515,2515,20
|
|
20231120,135200,3481721220,2520,2515,2520,2515,4170
|
|
20231120,135100,3471233655,2520,2515,2520,2515,47
|
|
20231120,135000,3471115345,2515,2515,2515,2515,239
|
|
20231120,134900,3470514260,2520,2515,2520,2515,6639
|
|
20231120,134800,3453800405,2515,2515,2520,2515,3277
|
|
20231120,134700,3445558745,2520,2520,2520,2520,4
|
|
20231120,134600,3445548665,2520,2515,2520,2515,432
|
|
20231120,134500,3444461535,2515,2520,2520,2515,3469
|
|
20231120,134400,3435720840,2520,2520,2520,2520,246
|
|
20231120,134300,3435100920,2520,2520,2520,2510,7873
|
|
20231120,134200,3415295485,2520,2515,2520,2515,727
|
|
20231120,134100,3413466905,2515,2520,2520,2515,7592
|
|
20231120,134000,3394371415,2520,2520,2520,2515,441
|
|
20231120,133900,3393260360,2520,2520,2520,2515,955
|
|
20231120,133800,3390853765,2520,2520,2525,2520,998
|
|
20231120,133700,3388338325,2520,2520,2525,2520,1376
|
|
20231120,133600,3384870795,2520,2520,2525,2520,1510
|
|
20231120,133500,3381064965,2520,2525,2525,2520,4561
|
|
20231120,133400,3369569600,2525,2525,2525,2520,3626
|
|
20231120,133300,3360428950,2520,2520,2520,2520,505
|
|
20231120,133200,3359156350,2520,2520,2525,2520,1587
|
|
20231120,133100,3355154835,2520,2520,2525,2515,6256
|
|
20231120,133000,3339390905,2515,2515,2515,2510,6735
|
|
20231120,132900,3322452730,2520,2515,2520,2515,1078
|
|
20231120,132800,3319739690,2515,2515,2520,2515,7854
|
|
20231120,132700,3299984880,2515,2520,2520,2515,2076
|
|
20231120,132600,3294763560,2515,2515,2520,2515,437
|
|
20231120,132500,3293662405,2515,2520,2520,2515,2053
|
|
20231120,132400,3288489095,2520,2515,2520,2515,209
|
|
20231120,132300,3287963350,2515,2520,2520,2515,413
|
|
20231120,132200,3286923140,2520,2520,2525,2520,2235
|
|
20231120,132100,3281289940,2520,2520,2525,2520,156
|
|
20231120,132000,3280896790,2520,2525,2525,2520,321
|
|
20231120,131900,3280087760,2525,2520,2525,2520,283
|
|
20231120,131800,3279374530,2520,2520,2520,2515,321
|
|
20231120,131700,3278566705,2525,2525,2525,2515,6209
|
|
20231120,131600,3262914635,2520,2525,2525,2520,753
|
|
20231120,131500,3261016660,2525,2525,2525,2525,475
|
|
20231120,131400,3259817285,2525,2530,2530,2525,719
|
|
20231120,131300,3258001170,2525,2525,2525,2525,40
|
|
20231120,131200,3257900170,2525,2520,2525,2520,9205
|
|
20231120,131100,3234657845,2520,2520,2525,2520,8692
|
|
20231120,131000,3212752215,2520,2520,2520,2520,64
|
|
20231120,130900,3212590935,2520,2525,2525,2520,41
|
|
20231120,130800,3212487465,2525,2525,2525,2520,4343
|
|
20231120,130700,3201522890,2525,2525,2525,2525,42
|
|
20231120,130600,3201416840,2525,2525,2525,2525,41
|
|
20231120,130500,3201313315,2520,2525,2525,2520,2428
|
|
20231120,130400,3195182620,2525,2525,2525,2525,11
|
|
20231120,130300,3195154845,2525,2525,2525,2525,15
|
|
20231120,130200,3195116970,2525,2515,2525,2515,1317
|
|
20231120,130100,3191799695,2520,2520,2520,2515,486
|
|
20231120,130000,3190575475,2520,2515,2520,2515,1631
|
|
20231120,125900,3186465730,2515,2520,2520,2515,2383
|
|
20231120,125800,3180470345,2520,2520,2520,2520,1832
|
|
20231120,125700,3175853705,2520,2520,2520,2520,53
|
|
20231120,125600,3175720145,2520,2520,2520,2520,623
|
|
20231120,125500,3174150185,2520,2515,2520,2515,2351
|
|
20231120,125400,3168236415,2520,2515,2520,2515,31
|
|
20231120,125300,3168158335,2515,2515,2520,2515,326
|
|
20231120,125200,3167338430,2515,2515,2515,2515,56
|
|
20231120,125100,3167197590,2515,2515,2515,2515,17225
|
|
20231120,125000,3123876715,2515,2515,2515,2515,59
|
|
20231120,124900,3123728330,2515,2520,2520,2515,3097
|
|
20231120,124800,3115934560,2520,2520,2520,2515,1335
|
|
20231120,124700,3112570410,2520,2520,2520,2520,2412
|
|
20231120,124600,3106492170,2520,2520,2520,2520,211
|
|
20231120,124500,3105960450,2520,2525,2525,2520,980
|
|
20231120,124400,3103490845,2520,2520,2525,2515,5294
|
|
20231120,124300,3090149925,2520,2515,2520,2515,2239
|
|
20231120,124200,3084507695,2515,2520,2520,2515,496
|
|
20231120,124100,3083259090,2520,2520,2520,2520,513
|
|
20231120,124000,3081966330,2520,2520,2520,2515,1562
|
|
20231120,123900,3078037705,2520,2515,2520,2515,5573
|
|
20231120,123800,3064020430,2515,2515,2515,2515,740
|
|
20231120,123700,3062159330,2515,2515,2520,2515,933
|
|
20231120,123600,3059812830,2515,2515,2520,2515,550
|
|
20231120,123500,3058429520,2515,2515,2515,2515,1261
|
|
20231120,123400,3055258105,2515,2515,2520,2515,6515
|
|
20231120,123300,3038872830,2515,2515,2515,2515,514
|
|
20231120,123200,3037580120,2520,2520,2520,2520,435
|
|
20231120,123100,3036483920,2520,2520,2520,2515,1152
|
|
20231120,123000,3033586080,2520,2515,2520,2515,5634
|
|
20231120,122900,3019408060,2515,2515,2515,2515,3629
|
|
20231120,122800,3010281125,2520,2515,2520,2515,1693
|
|
20231120,122700,3006023050,2520,2515,2520,2515,1955
|
|
20231120,122600,3001104715,2515,2520,2520,2515,1534
|
|
20231120,122500,2997246680,2515,2520,2520,2515,704
|
|
20231120,122400,2995474780,2520,2520,2520,2515,758
|
|
20231120,122300,2993565620,2520,2520,2520,2520,543
|
|
20231120,122200,2992197260,2515,2520,2520,2515,210
|
|
20231120,122100,2991669085,2515,2515,2520,2515,2814
|
|
20231120,122000,2984587305,2520,2520,2520,2520,2226
|
|
20231120,121900,2978977785,2515,2515,2525,2515,1084
|
|
20231120,121800,2976251505,2525,2525,2525,2520,4111
|
|
20231120,121700,2965891550,2525,2515,2525,2515,2064
|
|
20231120,121600,2960690625,2520,2515,2520,2515,4261
|
|
20231120,121500,2949968685,2520,2520,2520,2515,271
|
|
20231120,121400,2949285935,2520,2520,2525,2520,3089
|
|
20231120,121300,2941501650,2520,2525,2525,2520,1003
|
|
20231120,121200,2938974065,2520,2525,2525,2520,740
|
|
20231120,121100,2937106880,2525,2515,2525,2515,463
|
|
20231120,121000,2935940030,2520,2520,2525,2520,3019
|
|
20231120,120900,2928332015,2520,2525,2525,2520,239
|
|
20231120,120800,2927729040,2525,2525,2525,2520,1297
|
|
20231120,120700,2924456115,2525,2525,2525,2525,42
|
|
20231120,120600,2924350065,2520,2525,2530,2520,5759
|
|
20231120,120500,2909810110,2525,2525,2525,2520,366
|
|
20231120,120400,2908886595,2525,2520,2525,2520,4117
|
|
20231120,120300,2898492040,2520,2520,2520,2520,775
|
|
20231120,120200,2896539040,2520,2520,2520,2520,6495
|
|
20231120,120100,2880171640,2520,2520,2525,2520,78
|
|
20231120,120000,2879975075,2525,2525,2525,2520,26
|
|
20231120,115900,2879909475,2520,2520,2525,2520,1336
|
|
20231120,115800,2876542565,2520,2525,2525,2520,3415
|
|
20231120,115700,2867936330,2525,2525,2525,2520,1825
|
|
20231120,115600,2863333600,2525,2525,2525,2520,384
|
|
20231120,115500,2862365485,2520,2525,2525,2520,2782
|
|
20231120,115400,2855354645,2525,2520,2525,2520,641
|
|
20231120,115300,2853739175,2520,2525,2525,2520,2644
|
|
20231120,115200,2847073995,2520,2525,2525,2520,4897
|
|
20231120,115100,2834733510,2525,2520,2525,2520,12900
|
|
20231120,115000,2802161075,2520,2520,2520,2520,1257
|
|
20231120,114900,2798993435,2525,2520,2525,2520,2354
|
|
20231120,114800,2793060830,2520,2525,2525,2520,1230
|
|
20231120,114700,2789960130,2520,2520,2525,2520,1404
|
|
20231120,114600,2786418475,2520,2525,2525,2520,7337
|
|
20231120,114500,2767924180,2525,2530,2530,2525,232
|
|
20231120,114400,2767338085,2530,2525,2530,2525,453
|
|
20231120,114300,2766193930,2525,2525,2525,2520,2562
|
|
20231120,114200,2759725875,2525,2530,2530,2525,1544
|
|
20231120,114100,2755827055,2525,2530,2530,2525,358
|
|
20231120,114000,2754922885,2525,2530,2530,2525,2016
|
|
20231120,113900,2749831695,2530,2525,2530,2525,2514
|
|
20231120,113800,2743482290,2530,2530,2530,2530,204
|
|
20231120,113700,2742966170,2530,2530,2530,2530,193
|
|
20231120,113600,2742477880,2530,2530,2530,2525,157
|
|
20231120,113500,2742081420,2530,2530,2530,2525,2155
|
|
20231120,113400,2736639270,2525,2525,2525,2525,2917
|
|
20231120,113300,2729273845,2530,2530,2530,2525,42
|
|
20231120,113200,2729167595,2530,2530,2530,2525,621
|
|
20231120,113100,2727596475,2530,2530,2530,2525,2701
|
|
20231120,113000,2720775145,2525,2525,2525,2525,3124
|
|
20231120,112900,2712887045,2525,2530,2530,2525,25337
|
|
20231120,112800,2648909745,2530,2530,2530,2530,2012
|
|
20231120,112700,2643819385,2530,2530,2530,2525,120
|
|
20231120,112600,2643516285,2530,2530,2530,2530,649
|
|
20231120,112500,2641874315,2530,2525,2530,2525,6086
|
|
20231120,112400,2626486065,2530,2530,2530,2530,6473
|
|
20231120,112300,2610109375,2530,2530,2530,2530,155
|
|
20231120,112200,2609717225,2530,2530,2535,2530,1159
|
|
20231120,112100,2606783865,2530,2530,2535,2525,6259
|
|
20231120,112000,2590949180,2530,2530,2535,2530,685
|
|
20231120,111900,2589215515,2530,2530,2535,2530,11443
|
|
20231120,111800,2560264135,2530,2525,2530,2525,1900
|
|
20231120,111700,2555458750,2525,2530,2535,2525,3457
|
|
20231120,111600,2546714205,2530,2535,2535,2530,981
|
|
20231120,111500,2544229080,2535,2535,2535,2535,452
|
|
20231120,111400,2543083260,2535,2535,2535,2535,2597
|
|
20231120,111300,2536499865,2535,2535,2535,2530,5097
|
|
20231120,111200,2523583070,2530,2535,2535,2530,1344
|
|
20231120,111100,2520182195,2535,2530,2535,2530,295
|
|
20231120,111000,2519435840,2535,2530,2535,2530,320
|
|
20231120,110900,2518626235,2530,2525,2530,2525,629
|
|
20231120,110800,2517035490,2530,2525,2530,2525,1446
|
|
20231120,110700,2513384215,2530,2530,2530,2525,3011
|
|
20231120,110600,2505773930,2530,2530,2530,2525,6451
|
|
20231120,110500,2489460415,2530,2530,2535,2530,295
|
|
20231120,110400,2488714055,2530,2535,2535,2530,660
|
|
20231120,110300,2487042495,2525,2530,2535,2525,4518
|
|
20231120,110200,2475622295,2535,2535,2535,2530,965
|
|
20231120,110100,2473180550,2535,2535,2535,2530,1716
|
|
20231120,110000,2468830745,2535,2540,2540,2530,3412
|
|
20231120,105900,2460181325,2540,2530,2540,2530,3620
|
|
20231120,105800,2451005890,2530,2535,2535,2530,14484
|
|
20231120,105700,2414357720,2535,2525,2535,2525,4219
|
|
20231120,105600,2403702555,2540,2535,2540,2530,18192
|
|
20231120,105500,2357634875,2540,2540,2540,2535,415
|
|
20231120,105400,2356582225,2540,2535,2540,2535,3652
|
|
20231120,105300,2347316735,2535,2535,2540,2535,9107
|
|
20231120,105200,2324201895,2535,2540,2540,2535,2306
|
|
20231120,105100,2318347610,2540,2535,2540,2530,10514
|
|
20231120,105000,2291695845,2530,2530,2535,2530,2400
|
|
20231120,104900,2285623580,2535,2530,2535,2530,51
|
|
20231120,104800,2285494545,2530,2530,2535,2525,5968
|
|
20231120,104700,2270400935,2535,2535,2535,2535,1673
|
|
20231120,104600,2266159880,2535,2530,2535,2530,23740
|
|
20231120,104500,2206024620,2530,2530,2530,2525,7806
|
|
20231120,104400,2186291090,2530,2530,2530,2530,4800
|
|
20231120,104300,2174147090,2530,2525,2530,2525,2060
|
|
20231120,104200,2168937745,2530,2530,2530,2525,6869
|
|
20231120,104100,2151559425,2530,2530,2530,2525,2575
|
|
20231120,104000,2145044700,2530,2530,2530,2525,1282
|
|
20231120,103900,2141801405,2530,2530,2530,2525,9203
|
|
20231120,103800,2118518315,2530,2525,2530,2525,9562
|
|
20231120,103700,2094368720,2520,2525,2525,2520,647
|
|
20231120,103600,2092735795,2525,2525,2525,2520,2311
|
|
20231120,103500,2086900855,2525,2525,2525,2520,1211
|
|
20231120,103400,2083848585,2525,2520,2525,2520,284
|
|
20231120,103300,2083131985,2520,2520,2525,2520,156
|
|
20231120,103200,2082738215,2520,2525,2525,2520,2755
|
|
20231120,103100,2075782685,2520,2520,2525,2520,1828
|
|
20231120,103000,2071175635,2520,2525,2525,2520,371
|
|
20231120,102900,2070240110,2520,2525,2525,2520,1436
|
|
20231120,102800,2066620140,2525,2525,2525,2520,1476
|
|
20231120,102700,2062895065,2525,2525,2525,2520,6477
|
|
20231120,102600,2046545915,2525,2525,2525,2520,11667
|
|
20231120,102500,2017136965,2525,2520,2525,2520,8482
|
|
20231120,102400,1995744325,2520,2520,2520,2515,6819
|
|
20231120,102300,1978574710,2520,2515,2520,2515,3468
|
|
20231120,102200,1969835850,2520,2515,2520,2515,1307
|
|
20231120,102100,1966543340,2515,2520,2520,2515,4112
|
|
20231120,102000,1956201595,2515,2515,2520,2510,3190
|
|
20231120,101900,1948177785,2515,2515,2515,2515,3396
|
|
20231120,101800,1939636845,2515,2520,2520,2515,808
|
|
20231120,101700,1937603415,2515,2510,2525,2505,11168
|
|
20231120,101600,1909457420,2510,2515,2515,2505,15187
|
|
20231120,101500,1871331745,2510,2510,2515,2510,3207
|
|
20231120,101400,1863271085,2515,2510,2515,2510,10447
|
|
20231120,101300,1837045365,2510,2510,2510,2510,7419
|
|
20231120,101200,1818423675,2510,2515,2520,2510,3825
|
|
20231120,101100,1808807800,2520,2510,2520,2510,3406
|
|
20231120,101000,1800241710,2510,2515,2520,2510,2633
|
|
20231120,100900,1793610640,2510,2520,2520,2510,7698
|
|
20231120,100800,1774282295,2515,2515,2515,2510,3138
|
|
20231120,100700,1766399710,2515,2525,2525,2515,8567
|
|
20231120,100600,1744842785,2515,2525,2525,2515,1848
|
|
20231120,100500,1740189560,2525,2525,2525,2515,8344
|
|
20231120,100400,1719147970,2525,2530,2530,2520,4800
|
|
20231120,100300,1707027965,2530,2525,2530,2525,4571
|
|
20231120,100200,1695486180,2525,2525,2530,2525,301
|
|
20231120,100100,1694726145,2530,2525,2530,2525,1999
|
|
20231120,100000,1689676240,2525,2520,2530,2520,10821
|
|
20231120,095900,1662354460,2525,2525,2530,2520,6022
|
|
20231120,095800,1647151710,2525,2530,2530,2525,2627
|
|
20231120,095700,1640506390,2530,2535,2535,2530,2417
|
|
20231120,095600,1634384975,2535,2525,2535,2520,25596
|
|
20231120,095500,1569593905,2520,2525,2525,2520,11228
|
|
20231120,095400,1541268585,2525,2530,2530,2525,4260
|
|
20231120,095300,1530505545,2525,2525,2525,2525,2675
|
|
20231120,095200,1523751170,2525,2525,2530,2525,4858
|
|
20231120,095100,1511474335,2530,2530,2530,2525,5433
|
|
20231120,095000,1497754940,2525,2525,2530,2525,5632
|
|
20231120,094900,1483531365,2525,2520,2525,2520,10100
|
|
20231120,094800,1458055470,2520,2525,2525,2520,2916
|
|
20231120,094700,1450697010,2525,2525,2530,2525,1190
|
|
20231120,094600,1447690740,2525,2525,2530,2520,3304
|
|
20231120,094500,1439353920,2530,2520,2530,2520,25522
|
|
20231120,094400,1374908010,2520,2520,2525,2520,1783
|
|
20231120,094300,1370414350,2520,2525,2525,2520,4272
|
|
20231120,094200,1359638505,2525,2525,2525,2520,3653
|
|
20231120,094100,1350419780,2525,2515,2525,2515,5213
|
|
20231120,094000,1337284295,2520,2515,2520,2515,504
|
|
20231120,093900,1336016720,2515,2520,2520,2515,12092
|
|
20231120,093800,1305544915,2520,2525,2525,2520,9117
|
|
20231120,093700,1282536100,2525,2525,2525,2520,1586
|
|
20231120,093600,1278533315,2525,2525,2525,2520,11503
|
|
20231120,093500,1249539740,2525,2525,2530,2520,11840
|
|
20231120,093400,1219642445,2525,2525,2530,2520,17169
|
|
20231120,093300,1176264770,2530,2520,2530,2520,9671
|
|
20231120,093200,1151835970,2525,2505,2525,2505,51248
|
|
20231120,093100,1022841095,2510,2510,2515,2510,4369
|
|
20231120,093000,1011865455,2510,2510,2515,2510,3807
|
|
20231120,092900,1002301075,2510,2510,2515,2510,2621
|
|
20231120,092800,995722350,2510,2515,2515,2510,16575
|
|
20231120,092700,954116275,2515,2515,2515,2515,4790
|
|
20231120,092600,942069425,2515,2510,2520,2510,19082
|
|
20231120,092500,894076105,2510,2510,2515,2510,1431
|
|
20231120,092400,890479510,2515,2510,2515,2505,33538
|
|
20231120,092300,806302195,2510,2500,2510,2495,78701
|
|
20231120,092200,609103510,2500,2495,2500,2495,14217
|
|
20231120,092100,573631740,2500,2495,2500,2495,248
|
|
20231120,092000,573011935,2495,2500,2500,2495,3217
|
|
20231120,091900,564982125,2500,2500,2500,2495,783
|
|
20231120,091800,563024750,2500,2500,2500,2490,9590
|
|
20231120,091700,539093510,2500,2500,2500,2500,3068
|
|
20231120,091600,531423510,2500,2500,2505,2500,6486
|
|
20231120,091500,515206010,2505,2500,2505,2500,13902
|
|
20231120,091400,480412895,2500,2500,2505,2500,2521
|
|
20231120,091300,474109940,2500,2500,2505,2495,17052
|
|
20231120,091200,431480705,2500,2495,2500,2495,8858
|
|
20231120,091100,409379390,2495,2490,2495,2490,12002
|
|
20231120,091000,379451935,2495,2495,2495,2490,4812
|
|
20231120,090900,367447970,2495,2500,2500,2495,6011
|
|
20231120,090800,352447810,2500,2500,2500,2495,8039
|
|
20231120,090700,332364745,2495,2500,2505,2490,7363
|
|
20231120,090600,313983165,2500,2490,2500,2490,17187
|
|
20231120,090500,271074095,2495,2490,2495,2485,13058
|
|
20231120,090400,238537200,2490,2490,2495,2485,2789
|
|
20231120,090300,231589985,2495,2490,2495,2485,13153
|
|
20231120,090200,198828110,2490,2490,2490,2485,7837
|
|
20231120,090100,179342550,2490,2490,2495,2485,2805
|
|
20231120,090000,172355840,2490,2500,2505,2485,68744
|