605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190200,1136447145,2430,2430,2430,2430,14344
|
|
20231120,190100,1136447145,2430,2430,2430,2430,0
|
|
20231120,190000,1136447145,2430,2430,2430,2430,0
|
|
20231120,185900,1136447145,2430,2430,2430,2430,0
|
|
20231120,185800,1136447145,2430,2430,2430,2430,0
|
|
20231120,185700,1136447145,2430,2430,2430,2430,0
|
|
20231120,185600,1136447145,2430,2430,2430,2430,0
|
|
20231120,185500,1136447145,2430,2430,2430,2430,0
|
|
20231120,185400,1136447145,2430,2430,2430,2430,0
|
|
20231120,185300,1136447145,2430,2430,2430,2430,0
|
|
20231120,185200,1136447145,2430,2430,2430,2430,0
|
|
20231120,185100,1136447145,2430,2430,2430,2430,0
|
|
20231120,185000,1136447145,2430,2430,2430,2430,0
|
|
20231120,184900,1136447145,2430,2430,2430,2430,0
|
|
20231120,184800,1136447145,2430,2430,2430,2430,0
|
|
20231120,184700,1136447145,2430,2430,2430,2430,0
|
|
20231120,184600,1136447145,2430,2430,2430,2430,0
|
|
20231120,184500,1136447145,2430,2430,2430,2430,0
|
|
20231120,184400,1136447145,2430,2430,2430,2430,0
|
|
20231120,184300,1136447145,2430,2430,2430,2430,0
|
|
20231120,184200,1136447145,2430,2430,2430,2430,0
|
|
20231120,184100,1136447145,2430,2430,2430,2430,0
|
|
20231120,184000,1136447145,2430,2430,2430,2430,0
|
|
20231120,183900,1136447145,2430,2430,2430,2430,0
|
|
20231120,183800,1136447145,2430,2430,2430,2430,0
|
|
20231120,183700,1136447145,2430,2430,2430,2430,0
|
|
20231120,183600,1136447145,2430,2430,2430,2430,0
|
|
20231120,183500,1136447145,2430,2430,2430,2430,0
|
|
20231120,183400,1136447145,2430,2430,2430,2430,0
|
|
20231120,183300,1136447145,2430,2430,2430,2430,0
|
|
20231120,183200,1136447145,2430,2430,2430,2430,14344
|
|
20231120,183100,1136447145,2430,2430,2430,2430,0
|
|
20231120,183000,1136447145,2430,2430,2430,2430,0
|
|
20231120,182900,1136447145,2430,2430,2430,2430,0
|
|
20231120,182800,1136447145,2430,2430,2430,2430,0
|
|
20231120,182700,1136447145,2430,2430,2430,2430,0
|
|
20231120,182600,1136447145,2430,2430,2430,2430,0
|
|
20231120,182500,1136447145,2430,2430,2430,2430,0
|
|
20231120,182400,1136447145,2430,2430,2430,2430,0
|
|
20231120,182300,1136447145,2430,2430,2430,2430,0
|
|
20231120,182200,1136447145,2430,2430,2430,2430,0
|
|
20231120,182100,1136447145,2430,2430,2430,2430,0
|
|
20231120,182000,1136447145,2430,2430,2430,2430,0
|
|
20231120,181900,1136447145,2430,2430,2430,2430,0
|
|
20231120,181800,1136447145,2430,2430,2430,2430,0
|
|
20231120,181700,1136447145,2430,2430,2430,2430,0
|
|
20231120,181600,1136447145,2430,2430,2430,2430,0
|
|
20231120,181500,1136447145,2430,2430,2430,2430,0
|
|
20231120,181400,1136447145,2430,2430,2430,2430,0
|
|
20231120,181300,1136447145,2430,2430,2430,2430,0
|
|
20231120,181200,1136447145,2430,2430,2430,2430,0
|
|
20231120,181100,1136447145,2430,2430,2430,2430,0
|
|
20231120,181000,1136447145,2430,2430,2430,2430,0
|
|
20231120,180900,1136447145,2430,2430,2430,2430,0
|
|
20231120,180800,1136447145,2430,2430,2430,2430,0
|
|
20231120,180700,1136447145,2430,2430,2430,2430,0
|
|
20231120,180600,1136447145,2430,2430,2430,2430,0
|
|
20231120,180500,1136447145,2430,2430,2430,2430,0
|
|
20231120,180400,1136447145,2430,2430,2430,2430,0
|
|
20231120,180300,1136447145,2430,2430,2430,2430,0
|
|
20231120,180200,1136447145,2430,2430,2430,2430,14344
|
|
20231120,180100,1136447145,2430,2430,2430,2430,0
|
|
20231120,180000,1136447145,2430,2430,2430,2430,0
|
|
20231120,175900,1136447145,2430,2430,2430,2430,0
|
|
20231120,175800,1136447145,2430,2430,2430,2430,0
|
|
20231120,175700,1136447145,2430,2430,2430,2430,0
|
|
20231120,175600,1136447145,2430,2430,2430,2430,0
|
|
20231120,175500,1136447145,2430,2430,2430,2430,0
|
|
20231120,175400,1136447145,2430,2430,2430,2430,0
|
|
20231120,175300,1136447145,2430,2430,2430,2430,0
|
|
20231120,175200,1136447145,2430,2430,2430,2430,0
|
|
20231120,175100,1136447145,2430,2430,2430,2430,0
|
|
20231120,175000,1136447145,2430,2430,2430,2430,0
|
|
20231120,174900,1136447145,2430,2430,2430,2430,0
|
|
20231120,174800,1136447145,2430,2430,2430,2430,0
|
|
20231120,174700,1136447145,2430,2430,2430,2430,0
|
|
20231120,174600,1136447145,2430,2430,2430,2430,0
|
|
20231120,174500,1136447145,2430,2430,2430,2430,0
|
|
20231120,174400,1136447145,2430,2430,2430,2430,0
|
|
20231120,174300,1136447145,2430,2430,2430,2430,0
|
|
20231120,174200,1136447145,2430,2430,2430,2430,0
|
|
20231120,174100,1136447145,2430,2430,2430,2430,0
|
|
20231120,174000,1136447145,2430,2430,2430,2430,0
|
|
20231120,173900,1136447145,2430,2430,2430,2430,0
|
|
20231120,173800,1136447145,2430,2430,2430,2430,0
|
|
20231120,173700,1136447145,2430,2430,2430,2430,0
|
|
20231120,173600,1136447145,2430,2430,2430,2430,0
|
|
20231120,173500,1136447145,2430,2430,2430,2430,0
|
|
20231120,173400,1136447145,2430,2430,2430,2430,0
|
|
20231120,173300,1136447145,2430,2430,2430,2430,0
|
|
20231120,173200,1136447145,2430,2430,2430,2430,14344
|
|
20231120,173100,1136447145,2430,2430,2430,2430,0
|
|
20231120,173000,1136447145,2430,2430,2430,2430,0
|
|
20231120,172900,1136447145,2430,2430,2430,2430,0
|
|
20231120,172800,1136447145,2430,2430,2430,2430,0
|
|
20231120,172700,1136447145,2430,2430,2430,2430,0
|
|
20231120,172600,1136447145,2430,2430,2430,2430,0
|
|
20231120,172500,1136447145,2430,2430,2430,2430,0
|
|
20231120,172400,1136447145,2430,2430,2430,2430,0
|
|
20231120,172300,1136447145,2430,2430,2430,2430,0
|
|
20231120,172200,1136447145,2430,2430,2430,2430,0
|
|
20231120,172100,1136447145,2430,2430,2430,2430,0
|
|
20231120,172000,1136447145,2430,2430,2430,2430,0
|
|
20231120,171900,1136447145,2430,2430,2430,2430,0
|
|
20231120,171800,1136447145,2430,2430,2430,2430,0
|
|
20231120,171700,1136447145,2430,2430,2430,2430,0
|
|
20231120,171600,1136447145,2430,2430,2430,2430,0
|
|
20231120,171500,1136447145,2430,2430,2430,2430,0
|
|
20231120,171400,1136447145,2430,2430,2430,2430,0
|
|
20231120,171300,1136447145,2430,2430,2430,2430,0
|
|
20231120,171200,1136447145,2430,2430,2430,2430,0
|
|
20231120,171100,1136447145,2430,2430,2430,2430,0
|
|
20231120,171000,1136447145,2430,2430,2430,2430,0
|
|
20231120,170900,1136447145,2430,2430,2430,2430,0
|
|
20231120,170800,1136447145,2430,2430,2430,2430,0
|
|
20231120,170700,1136447145,2430,2430,2430,2430,0
|
|
20231120,170600,1136447145,2430,2430,2430,2430,0
|
|
20231120,170500,1136447145,2430,2430,2430,2430,0
|
|
20231120,170400,1136447145,2430,2430,2430,2430,0
|
|
20231120,170300,1136447145,2430,2430,2430,2430,0
|
|
20231120,170200,1136447145,2430,2430,2430,2430,14344
|
|
20231120,170100,1136447145,2430,2430,2430,2430,0
|
|
20231120,170000,1136447145,2430,2430,2430,2430,0
|
|
20231120,165900,1136447145,2430,2430,2430,2430,0
|
|
20231120,165800,1136447145,2430,2430,2430,2430,0
|
|
20231120,165700,1136447145,2430,2430,2430,2430,0
|
|
20231120,165600,1136447145,2430,2430,2430,2430,0
|
|
20231120,165500,1136447145,2430,2430,2430,2430,0
|
|
20231120,165400,1136447145,2430,2430,2430,2430,0
|
|
20231120,165300,1136447145,2430,2430,2430,2430,0
|
|
20231120,165200,1136447145,2430,2430,2430,2430,0
|
|
20231120,165100,1136447145,2430,2430,2430,2430,0
|
|
20231120,165000,1136447145,2430,2430,2430,2430,0
|
|
20231120,164900,1136447145,2430,2430,2430,2430,0
|
|
20231120,164800,1136447145,2430,2430,2430,2430,0
|
|
20231120,164700,1136447145,2430,2430,2430,2430,0
|
|
20231120,164600,1136447145,2430,2430,2430,2430,0
|
|
20231120,164500,1136447145,2430,2430,2430,2430,0
|
|
20231120,164400,1136447145,2430,2430,2430,2430,0
|
|
20231120,164300,1136447145,2430,2430,2430,2430,0
|
|
20231120,164200,1136447145,2430,2430,2430,2430,0
|
|
20231120,164100,1136447145,2430,2430,2430,2430,0
|
|
20231120,164000,1136447145,2430,2430,2430,2430,0
|
|
20231120,163900,1136447145,2430,2430,2430,2430,0
|
|
20231120,163800,1136447145,2430,2430,2430,2430,0
|
|
20231120,163700,1136447145,2430,2430,2430,2430,0
|
|
20231120,163600,1136447145,2430,2430,2430,2430,0
|
|
20231120,163500,1136447145,2430,2430,2430,2430,0
|
|
20231120,163400,1136447145,2430,2430,2430,2430,0
|
|
20231120,163300,1136447145,2430,2430,2430,2430,0
|
|
20231120,163200,1136447145,2430,2430,2430,2430,14344
|
|
20231120,163100,1136447145,2430,2430,2430,2430,0
|
|
20231120,163000,1136447145,2430,2430,2430,2430,0
|
|
20231120,162900,1136447145,2430,2430,2430,2430,0
|
|
20231120,162800,1136447145,2430,2430,2430,2430,0
|
|
20231120,162700,1136447145,2430,2430,2430,2430,0
|
|
20231120,162600,1136447145,2430,2430,2430,2430,0
|
|
20231120,162500,1136447145,2430,2430,2430,2430,0
|
|
20231120,162400,1136447145,2430,2430,2430,2430,0
|
|
20231120,162300,1136447145,2430,2430,2430,2430,0
|
|
20231120,162200,1136447145,2430,2430,2430,2430,0
|
|
20231120,162100,1136447145,2430,2430,2430,2430,0
|
|
20231120,162000,1136447145,2430,2430,2430,2430,0
|
|
20231120,161900,1136447145,2430,2430,2430,2430,0
|
|
20231120,161800,1136447145,2430,2430,2430,2430,0
|
|
20231120,161700,1136447145,2430,2430,2430,2430,0
|
|
20231120,161600,1136447145,2430,2430,2430,2430,0
|
|
20231120,161500,1136447145,2430,2430,2430,2430,0
|
|
20231120,161400,1136447145,2430,2430,2430,2430,0
|
|
20231120,161300,1136447145,2430,2430,2430,2430,0
|
|
20231120,161200,1136447145,2430,2430,2430,2430,0
|
|
20231120,161100,1136447145,2430,2430,2430,2430,0
|
|
20231120,161000,1136447145,2430,2430,2430,2430,0
|
|
20231120,160900,1136447145,2430,2430,2430,2430,0
|
|
20231120,160800,1136447145,2430,2430,2430,2430,0
|
|
20231120,160700,1136447145,2430,2430,2430,2430,0
|
|
20231120,160600,1136447145,2430,2430,2430,2430,0
|
|
20231120,160500,1136447145,2430,2430,2430,2430,0
|
|
20231120,160400,1136447145,2430,2430,2430,2430,0
|
|
20231120,160300,1136447145,2430,2430,2430,2430,0
|
|
20231120,160200,1136447145,2430,2430,2430,2430,14344
|
|
20231120,160100,1136447145,2430,2430,2430,2430,0
|
|
20231120,160000,1136447145,2430,2430,2430,2430,0
|
|
20231120,155900,1136447145,2430,2430,2430,2430,0
|
|
20231120,155800,1136447145,2430,2430,2430,2430,0
|
|
20231120,155700,1136447145,2430,2430,2430,2430,0
|
|
20231120,155600,1136447145,2430,2430,2430,2430,0
|
|
20231120,155500,1136447145,2430,2430,2430,2430,0
|
|
20231120,155400,1136447145,2430,2430,2430,2430,0
|
|
20231120,155300,1136447145,2430,2430,2430,2430,0
|
|
20231120,155200,1136447145,2430,2430,2430,2430,0
|
|
20231120,155100,1136447145,2430,2430,2430,2430,0
|
|
20231120,155000,1136447145,2430,2430,2430,2430,0
|
|
20231120,154900,1136447145,2430,2430,2430,2430,0
|
|
20231120,154800,1136447145,2430,2430,2430,2430,0
|
|
20231120,154700,1136447145,2430,2430,2430,2430,0
|
|
20231120,154600,1136447145,2430,2430,2430,2430,0
|
|
20231120,154500,1136447145,2430,2430,2430,2430,0
|
|
20231120,154400,1136447145,2430,2430,2430,2430,0
|
|
20231120,154300,1136447145,2430,2430,2430,2430,0
|
|
20231120,154200,1136447145,2430,2430,2430,2430,0
|
|
20231120,154100,1136447145,2430,2430,2430,2430,0
|
|
20231120,154000,1136447145,2430,2430,2430,2430,0
|
|
20231120,153900,1136447145,2430,2430,2430,2430,0
|
|
20231120,153800,1136447145,2430,2430,2430,2430,0
|
|
20231120,153700,1136447145,2430,2430,2430,2430,0
|
|
20231120,153600,1136447145,2430,2430,2430,2430,0
|
|
20231120,153500,1136447145,2430,2430,2430,2430,0
|
|
20231120,153400,1136447145,2430,2430,2430,2430,0
|
|
20231120,153300,1136447145,2430,2430,2430,2430,0
|
|
20231120,153200,1136447145,2430,2430,2430,2430,14344
|
|
20231120,153100,1136447145,2430,2430,2430,2430,0
|
|
20231120,153000,1136447145,2430,2430,2430,2430,14344
|
|
20231120,152900,1101591225,2430,2430,2430,2430,0
|
|
20231120,152800,1101591225,2430,2430,2430,2430,0
|
|
20231120,152700,1101591225,2430,2430,2430,2430,0
|
|
20231120,152600,1101591225,2430,2430,2430,2430,0
|
|
20231120,152500,1101591225,2430,2430,2430,2430,0
|
|
20231120,152400,1101591225,2430,2430,2430,2430,0
|
|
20231120,152300,1101591225,2430,2430,2430,2430,0
|
|
20231120,152200,1101591225,2430,2430,2430,2430,0
|
|
20231120,152100,1101591225,2430,2430,2430,2430,0
|
|
20231120,152000,1101591225,2430,2430,2430,2430,0
|
|
20231120,151900,1101591225,2430,2430,2435,2430,5816
|
|
20231120,151800,1087457730,2430,2430,2430,2430,1977
|
|
20231120,151700,1082653620,2435,2435,2435,2435,210
|
|
20231120,151600,1082142270,2435,2430,2435,2430,751
|
|
20231120,151500,1080317335,2430,2430,2430,2430,2
|
|
20231120,151400,1080312475,2425,2430,2430,2425,2000
|
|
20231120,151300,1075460615,2430,2430,2430,2430,220
|
|
20231120,151200,1074926015,2430,2435,2435,2430,487
|
|
20231120,151100,1073740420,2435,2435,2435,2435,0
|
|
20231120,151000,1073740420,2435,2435,2435,2435,328
|
|
20231120,150900,1072941740,2435,2435,2435,2435,158
|
|
20231120,150800,1072557010,2435,2430,2435,2430,4321
|
|
20231120,150700,1062042875,2430,2430,2430,2430,500
|
|
20231120,150600,1060827875,2430,2425,2430,2420,9172
|
|
20231120,150500,1038589405,2420,2425,2425,2420,3454
|
|
20231120,150400,1030224995,2425,2425,2425,2425,96
|
|
20231120,150300,1029992195,2425,2430,2430,2425,151
|
|
20231120,150200,1029626015,2425,2425,2425,2425,15
|
|
20231120,150100,1029589640,2430,2430,2430,2425,5731
|
|
20231120,150000,1015685965,2435,2430,2435,2430,101
|
|
20231120,145900,1015440070,2430,2430,2430,2425,5313
|
|
20231120,145800,1002529530,2430,2430,2430,2430,2
|
|
20231120,145700,1002524670,2430,2425,2430,2425,123
|
|
20231120,145600,1002226245,2430,2430,2430,2425,874
|
|
20231120,145500,1000106780,2430,2425,2430,2425,1499
|
|
20231120,145400,996471685,2425,2425,2425,2420,15
|
|
20231120,145300,996435370,2425,2425,2425,2425,3674
|
|
20231120,145200,987525920,2420,2415,2420,2415,2109
|
|
20231120,145100,982424150,2420,2420,2420,2415,50
|
|
20231120,145000,982303250,2420,2420,2420,2415,46
|
|
20231120,144900,982192010,2415,2415,2420,2415,95
|
|
20231120,144800,981962580,2420,2415,2420,2415,4330
|
|
20231120,144700,971505530,2415,2415,2420,2415,6
|
|
20231120,144600,971491035,2415,2415,2415,2415,405
|
|
20231120,144500,970512960,2420,2420,2420,2415,31
|
|
20231120,144400,970437945,2415,2415,2420,2415,4
|
|
20231120,144300,970428280,2420,2420,2420,2420,1000
|
|
20231120,144200,968008280,2420,2420,2420,2420,449
|
|
20231120,144100,966921700,2415,2420,2420,2415,6
|
|
20231120,144000,966907205,2420,2420,2420,2420,102
|
|
20231120,143900,966660365,2425,2420,2425,2420,2138
|
|
20231120,143800,961486400,2420,2420,2420,2420,2053
|
|
20231120,143700,956518140,2420,2425,2425,2420,206
|
|
20231120,143600,956019615,2425,2425,2425,2425,0
|
|
20231120,143500,956019615,2425,2425,2425,2425,0
|
|
20231120,143400,956019615,2425,2425,2425,2425,164
|
|
20231120,143300,955621915,2425,2425,2425,2425,250
|
|
20231120,143200,955015665,2425,2425,2425,2425,258
|
|
20231120,143100,954390015,2425,2420,2425,2420,215
|
|
20231120,143000,953869140,2420,2420,2420,2420,0
|
|
20231120,142900,953869140,2420,2420,2420,2420,1163
|
|
20231120,142800,951054680,2420,2420,2420,2420,1396
|
|
20231120,142700,947676360,2420,2420,2420,2420,500
|
|
20231120,142600,946466360,2420,2420,2420,2420,863
|
|
20231120,142500,944377900,2415,2415,2415,2415,70
|
|
20231120,142400,944208850,2415,2415,2415,2415,0
|
|
20231120,142300,944208850,2415,2420,2420,2415,1300
|
|
20231120,142200,941063265,2420,2420,2420,2420,0
|
|
20231120,142100,941063265,2420,2425,2425,2420,54
|
|
20231120,142000,940932505,2425,2425,2425,2425,1
|
|
20231120,141900,940930080,2425,2425,2425,2425,0
|
|
20231120,141800,940930080,2425,2425,2425,2425,9
|
|
20231120,141700,940908255,2420,2420,2420,2420,0
|
|
20231120,141600,940908255,2420,2425,2425,2420,11000
|
|
20231120,141500,914287750,2420,2420,2420,2420,0
|
|
20231120,141400,914287750,2420,2425,2425,2420,250
|
|
20231120,141300,913682745,2420,2420,2420,2420,0
|
|
20231120,141200,913682745,2420,2425,2425,2420,2344
|
|
20231120,141100,908010230,2425,2425,2425,2425,563
|
|
20231120,141000,906644955,2425,2425,2425,2425,0
|
|
20231120,140900,906644955,2425,2425,2425,2425,30
|
|
20231120,140800,906572205,2425,2430,2430,2425,23000
|
|
20231120,140700,850779000,2435,2435,2435,2435,462
|
|
20231120,140600,849654030,2430,2435,2435,2430,110
|
|
20231120,140500,849386680,2430,2430,2430,2430,1
|
|
20231120,140400,849384250,2430,2430,2430,2430,124
|
|
20231120,140300,849082930,2430,2430,2430,2430,0
|
|
20231120,140200,849082930,2430,2430,2430,2430,120
|
|
20231120,140100,848791330,2435,2435,2435,2435,33
|
|
20231120,140000,848710975,2435,2435,2435,2435,1839
|
|
20231120,135900,844233010,2435,2435,2435,2435,2032
|
|
20231120,135800,839285090,2435,2435,2435,2435,3161
|
|
20231120,135700,831588055,2435,2435,2435,2435,10
|
|
20231120,135600,831563705,2435,2435,2435,2435,0
|
|
20231120,135500,831563705,2435,2435,2435,2435,140
|
|
20231120,135400,831222805,2435,2435,2435,2435,11
|
|
20231120,135300,831196020,2435,2435,2435,2435,0
|
|
20231120,135200,831196020,2435,2430,2435,2430,508
|
|
20231120,135100,829959045,2430,2430,2430,2430,30
|
|
20231120,135000,829886145,2435,2435,2435,2435,0
|
|
20231120,134900,829886145,2435,2435,2435,2435,158
|
|
20231120,134800,829501415,2435,2435,2435,2435,0
|
|
20231120,134700,829501415,2435,2435,2435,2435,2799
|
|
20231120,134600,822685850,2435,2435,2435,2435,30
|
|
20231120,134500,822612800,2435,2435,2435,2435,909
|
|
20231120,134400,820399385,2435,2435,2435,2435,2687
|
|
20231120,134300,813856540,2430,2430,2430,2430,0
|
|
20231120,134200,813856540,2430,2430,2430,2430,600
|
|
20231120,134100,812398540,2425,2435,2435,2425,7
|
|
20231120,134000,812381505,2425,2425,2425,2425,500
|
|
20231120,133900,811169005,2425,2435,2435,2425,8530
|
|
20231120,133800,790464665,2435,2435,2435,2430,11000
|
|
20231120,133700,763728485,2435,2435,2435,2435,5000
|
|
20231120,133600,751553485,2430,2435,2435,2430,1350
|
|
20231120,133500,748268870,2435,2435,2435,2435,0
|
|
20231120,133400,748268870,2435,2435,2435,2435,149
|
|
20231120,133300,747906055,2435,2435,2435,2435,219
|
|
20231120,133200,747372790,2440,2440,2440,2440,1
|
|
20231120,133100,747370350,2435,2435,2435,2435,0
|
|
20231120,133000,747370350,2435,2435,2435,2435,680
|
|
20231120,132900,745714550,2435,2435,2435,2435,504
|
|
20231120,132800,744487310,2435,2435,2435,2435,1
|
|
20231120,132700,744484875,2435,2430,2435,2430,4980
|
|
20231120,132600,732382520,2430,2430,2430,2430,1266
|
|
20231120,132500,729306140,2430,2430,2430,2430,0
|
|
20231120,132400,729306140,2430,2430,2430,2430,72
|
|
20231120,132300,729131180,2435,2435,2435,2435,1
|
|
20231120,132200,729128745,2435,2430,2435,2430,486
|
|
20231120,132100,727947455,2435,2435,2435,2435,201
|
|
20231120,132000,727458020,2435,2435,2435,2435,24
|
|
20231120,131900,727399580,2430,2435,2435,2430,158
|
|
20231120,131800,727015400,2435,2435,2435,2435,6
|
|
20231120,131700,727000790,2435,2435,2435,2435,533
|
|
20231120,131600,725702935,2435,2435,2435,2430,3186
|
|
20231120,131500,717959235,2435,2440,2440,2435,2326
|
|
20231120,131400,712288060,2440,2435,2440,2435,15840
|
|
20231120,131300,673709580,2435,2435,2435,2435,1
|
|
20231120,131200,673707145,2430,2430,2430,2430,1000
|
|
20231120,131100,671277145,2435,2435,2435,2435,0
|
|
20231120,131000,671277145,2435,2435,2435,2435,2
|
|
20231120,130900,671272275,2435,2435,2435,2435,798
|
|
20231120,130800,669329145,2435,2440,2440,2435,192
|
|
20231120,130700,668861265,2440,2440,2440,2440,1
|
|
20231120,130600,668858825,2435,2435,2435,2435,15
|
|
20231120,130500,668822300,2435,2435,2435,2435,43
|
|
20231120,130400,668717595,2435,2435,2435,2435,10
|
|
20231120,130300,668693245,2430,2440,2440,2430,1642
|
|
20231120,130200,664697530,2440,2440,2440,2440,501
|
|
20231120,130100,663475090,2435,2435,2435,2435,70
|
|
20231120,130000,663304640,2440,2440,2440,2440,23
|
|
20231120,125900,663248520,2435,2430,2435,2430,1896
|
|
20231120,125800,658635210,2430,2430,2430,2430,183
|
|
20231120,125700,658190520,2430,2430,2430,2430,0
|
|
20231120,125600,658190520,2430,2430,2430,2430,1048
|
|
20231120,125500,655643880,2435,2435,2435,2435,3
|
|
20231120,125400,655636575,2435,2435,2435,2435,50
|
|
20231120,125300,655514825,2435,2435,2435,2435,1
|
|
20231120,125200,655512390,2435,2435,2435,2435,5
|
|
20231120,125100,655500215,2435,2435,2435,2435,0
|
|
20231120,125000,655500215,2435,2435,2435,2435,0
|
|
20231120,124900,655500215,2435,2435,2435,2435,0
|
|
20231120,124800,655500215,2435,2435,2435,2435,999
|
|
20231120,124700,653067650,2430,2435,2435,2430,51
|
|
20231120,124600,652943715,2430,2430,2430,2430,0
|
|
20231120,124500,652943715,2430,2430,2430,2430,2148
|
|
20231120,124400,647724075,2435,2435,2435,2435,2
|
|
20231120,124300,647719205,2435,2440,2440,2435,2180
|
|
20231120,124200,642410900,2440,2440,2440,2440,2000
|
|
20231120,124100,637530900,2440,2440,2440,2440,4252
|
|
20231120,124000,627156020,2440,2435,2440,2435,133
|
|
20231120,123900,626832155,2435,2440,2440,2435,1100
|
|
20231120,123800,624150980,2435,2435,2435,2435,2127
|
|
20231120,123700,618971735,2430,2430,2430,2430,0
|
|
20231120,123600,618971735,2430,2430,2430,2430,0
|
|
20231120,123500,618971735,2430,2435,2435,2430,1840
|
|
20231120,123400,614491960,2430,2435,2435,2430,114
|
|
20231120,123300,614214920,2430,2430,2430,2430,0
|
|
20231120,123200,614214920,2430,2430,2430,2430,302
|
|
20231120,123100,613481060,2435,2435,2435,2435,0
|
|
20231120,123000,613481060,2435,2435,2435,2435,0
|
|
20231120,122900,613481060,2435,2435,2435,2435,0
|
|
20231120,122800,613481060,2435,2435,2435,2435,0
|
|
20231120,122700,613481060,2435,2435,2435,2435,199
|
|
20231120,122600,612996495,2435,2435,2435,2435,1
|
|
20231120,122500,612994060,2425,2425,2425,2425,0
|
|
20231120,122400,612994060,2425,2425,2425,2425,0
|
|
20231120,122300,612994060,2425,2425,2425,2425,0
|
|
20231120,122200,612994060,2425,2425,2425,2425,0
|
|
20231120,122100,612994060,2425,2435,2435,2425,9144
|
|
20231120,122000,590809615,2435,2435,2435,2435,7
|
|
20231120,121900,590792570,2435,2435,2435,2435,501
|
|
20231120,121800,589572635,2430,2430,2430,2430,10
|
|
20231120,121700,589548335,2435,2435,2435,2435,0
|
|
20231120,121600,589548335,2435,2430,2435,2430,51
|
|
20231120,121500,589424330,2435,2435,2435,2435,2
|
|
20231120,121400,589419460,2430,2430,2430,2430,2389
|
|
20231120,121300,583614190,2430,2430,2430,2430,2728
|
|
20231120,121200,576985150,2435,2435,2435,2435,0
|
|
20231120,121100,576985150,2435,2435,2435,2435,500
|
|
20231120,121000,575767650,2435,2435,2435,2435,0
|
|
20231120,120900,575767650,2435,2435,2435,2435,0
|
|
20231120,120800,575767650,2435,2435,2435,2435,0
|
|
20231120,120700,575767650,2435,2435,2435,2435,0
|
|
20231120,120600,575767650,2435,2435,2435,2435,4
|
|
20231120,120500,575757910,2435,2435,2435,2435,0
|
|
20231120,120400,575757910,2435,2435,2435,2435,0
|
|
20231120,120300,575757910,2435,2435,2435,2435,57
|
|
20231120,120200,575619115,2435,2435,2435,2435,21
|
|
20231120,120100,575567980,2430,2430,2430,2430,123
|
|
20231120,120000,575269090,2435,2435,2435,2435,0
|
|
20231120,115900,575269090,2435,2435,2435,2435,0
|
|
20231120,115800,575269090,2435,2435,2435,2435,20
|
|
20231120,115700,575220390,2435,2435,2435,2435,52
|
|
20231120,115600,575093770,2430,2435,2435,2430,633
|
|
20231120,115500,573555530,2435,2435,2435,2435,0
|
|
20231120,115400,573555530,2435,2435,2435,2435,26
|
|
20231120,115300,573492220,2435,2435,2435,2435,226
|
|
20231120,115200,572941910,2440,2440,2440,2440,1
|
|
20231120,115100,572939470,2435,2435,2435,2435,74
|
|
20231120,115000,572759280,2435,2435,2435,2435,409
|
|
20231120,114900,571763365,2435,2435,2435,2435,0
|
|
20231120,114800,571763365,2435,2435,2435,2435,108
|
|
20231120,114700,571500385,2435,2435,2435,2435,411
|
|
20231120,114600,570499600,2430,2430,2430,2430,0
|
|
20231120,114500,570499600,2430,2430,2430,2430,9
|
|
20231120,114400,570477730,2430,2430,2430,2430,10
|
|
20231120,114300,570453430,2430,2430,2430,2430,145
|
|
20231120,114200,570101080,2430,2430,2430,2430,100
|
|
20231120,114100,569858080,2430,2430,2430,2430,10
|
|
20231120,114000,569833780,2430,2430,2430,2430,60
|
|
20231120,113900,569687980,2430,2430,2430,2430,301
|
|
20231120,113800,568956550,2435,2440,2440,2435,219
|
|
20231120,113700,568423190,2440,2435,2440,2435,3459
|
|
20231120,113600,559998480,2440,2440,2440,2440,0
|
|
20231120,113500,559998480,2440,2440,2440,2440,0
|
|
20231120,113400,559998480,2440,2440,2440,2435,124
|
|
20231120,113300,559695985,2440,2440,2440,2440,20
|
|
20231120,113200,559647185,2440,2440,2440,2440,122
|
|
20231120,113100,559349505,2440,2440,2440,2440,40
|
|
20231120,113000,559251905,2435,2440,2440,2435,1143
|
|
20231120,112900,556468200,2440,2440,2440,2440,523
|
|
20231120,112800,555192080,2440,2440,2440,2440,1353
|
|
20231120,112700,551890760,2435,2430,2435,2430,6886
|
|
20231120,112600,535123400,2430,2430,2430,2430,510
|
|
20231120,112500,533884100,2430,2430,2430,2430,1807
|
|
20231120,112400,529493090,2430,2430,2430,2430,699
|
|
20231120,112300,527794520,2430,2430,2430,2430,4
|
|
20231120,112200,527784800,2425,2430,2430,2425,3
|
|
20231120,112100,527777515,2430,2430,2430,2430,3
|
|
20231120,112000,527770225,2430,2430,2430,2425,14
|
|
20231120,111900,527736210,2430,2430,2430,2430,224
|
|
20231120,111800,527191890,2430,2435,2435,2430,1114
|
|
20231120,111700,524484370,2435,2435,2435,2435,6
|
|
20231120,111600,524469760,2435,2435,2435,2435,0
|
|
20231120,111500,524469760,2435,2435,2435,2435,0
|
|
20231120,111400,524469760,2435,2435,2435,2430,503
|
|
20231120,111300,523247455,2435,2435,2435,2435,0
|
|
20231120,111200,523247455,2435,2435,2435,2435,0
|
|
20231120,111100,523247455,2435,2435,2435,2430,32
|
|
20231120,111000,523169685,2430,2430,2435,2430,134
|
|
20231120,110900,522843565,2430,2430,2430,2430,1278
|
|
20231120,110800,519738025,2425,2430,2430,2425,1304
|
|
20231120,110700,516575805,2430,2430,2430,2430,151
|
|
20231120,110600,516208875,2430,2430,2430,2430,19
|
|
20231120,110500,516162705,2430,2430,2430,2430,648
|
|
20231120,110400,514588065,2430,2430,2435,2430,1398
|
|
20231120,110300,511190915,2430,2430,2430,2430,0
|
|
20231120,110200,511190915,2430,2430,2430,2430,0
|
|
20231120,110100,511190915,2430,2430,2430,2430,0
|
|
20231120,110000,511190915,2430,2430,2430,2430,132
|
|
20231120,105900,510870155,2430,2430,2430,2430,0
|
|
20231120,105800,510870155,2430,2435,2435,2430,1009
|
|
20231120,105700,508418240,2435,2435,2435,2435,10
|
|
20231120,105600,508393890,2435,2435,2435,2435,5
|
|
20231120,105500,508381715,2435,2435,2435,2435,1
|
|
20231120,105400,508379280,2430,2430,2430,2430,0
|
|
20231120,105300,508379280,2430,2430,2430,2430,490
|
|
20231120,105200,507188580,2430,2430,2430,2430,1600
|
|
20231120,105100,503300580,2430,2430,2430,2430,10
|
|
20231120,105000,503276280,2425,2430,2430,2425,501
|
|
20231120,104900,502058855,2430,2430,2430,2430,0
|
|
20231120,104800,502058855,2430,2430,2430,2425,3433
|
|
20231120,104700,493716765,2430,2430,2430,2430,2187
|
|
20231120,104600,488402355,2425,2425,2425,2425,2484
|
|
20231120,104500,482378655,2425,2425,2430,2425,968
|
|
20231120,104400,480030455,2430,2430,2430,2430,174
|
|
20231120,104300,479607635,2425,2425,2425,2425,3605
|
|
20231120,104200,470865510,2430,2430,2430,2430,1500
|
|
20231120,104100,467220510,2430,2430,2430,2430,0
|
|
20231120,104000,467220510,2430,2430,2430,2430,133
|
|
20231120,103900,466897320,2430,2435,2435,2430,44
|
|
20231120,103800,466790295,2435,2430,2435,2430,934
|
|
20231120,103700,464520665,2435,2435,2435,2435,5
|
|
20231120,103600,464508490,2430,2430,2435,2430,1014
|
|
20231120,103500,462044420,2430,2430,2435,2430,2558
|
|
20231120,103400,455828465,2430,2430,2430,2430,221
|
|
20231120,103300,455291435,2425,2425,2425,2425,21
|
|
20231120,103200,455240510,2425,2425,2425,2425,0
|
|
20231120,103100,455240510,2425,2425,2430,2425,115
|
|
20231120,103000,454961410,2420,2425,2425,2420,1063
|
|
20231120,102900,452386290,2425,2430,2430,2425,2146
|
|
20231120,102800,447179300,2430,2425,2430,2425,207
|
|
20231120,102700,446677290,2430,2425,2430,2425,8
|
|
20231120,102600,446657875,2420,2430,2430,2420,2004
|
|
20231120,102500,441798715,2430,2430,2430,2430,1
|
|
20231120,102400,441796285,2425,2425,2425,2425,281
|
|
20231120,102300,441114860,2430,2430,2430,2430,4
|
|
20231120,102200,441105140,2430,2430,2430,2430,0
|
|
20231120,102100,441105140,2430,2430,2430,2430,282
|
|
20231120,102000,440419880,2430,2430,2430,2430,30
|
|
20231120,101900,440346980,2430,2430,2430,2430,30
|
|
20231120,101800,440274080,2425,2420,2425,2420,593
|
|
20231120,101700,438837970,2420,2425,2425,2420,1110
|
|
20231120,101600,436146725,2430,2430,2430,2430,26
|
|
20231120,101500,436083545,2425,2425,2425,2425,2499
|
|
20231120,101400,430023470,2430,2430,2430,2430,200
|
|
20231120,101300,429537470,2430,2430,2430,2430,205
|
|
20231120,101200,429039320,2430,2430,2430,2430,795
|
|
20231120,101100,427107470,2425,2430,2430,2425,1317
|
|
20231120,101000,423911725,2435,2430,2435,2430,7
|
|
20231120,100900,423894685,2425,2425,2425,2425,543
|
|
20231120,100800,422577910,2435,2435,2435,2435,5
|
|
20231120,100700,422565735,2425,2425,2425,2425,441
|
|
20231120,100600,421496310,2430,2430,2430,2430,2409
|
|
20231120,100500,415642440,2430,2430,2430,2430,2000
|
|
20231120,100400,410782440,2430,2430,2430,2430,3777
|
|
20231120,100300,401604330,2430,2435,2435,2430,3020
|
|
20231120,100200,394265630,2430,2430,2430,2430,103
|
|
20231120,100100,394015340,2430,2435,2435,2430,101
|
|
20231120,100000,393769905,2430,2435,2435,2430,143
|
|
20231120,095900,393422410,2430,2430,2435,2430,7
|
|
20231120,095800,393405390,2430,2440,2440,2430,268
|
|
20231120,095700,392754025,2435,2435,2440,2430,3547
|
|
20231120,095600,384122045,2435,2435,2435,2425,2932
|
|
20231120,095500,376994370,2430,2435,2435,2430,4639
|
|
20231120,095400,365721580,2435,2430,2435,2430,3149
|
|
20231120,095300,358069505,2430,2435,2435,2430,4
|
|
20231120,095200,358059775,2430,2430,2430,2430,11
|
|
20231120,095100,358033045,2435,2435,2435,2435,0
|
|
20231120,095000,358033045,2435,2435,2435,2430,76
|
|
20231120,094900,357847990,2425,2430,2430,2425,758
|
|
20231120,094800,356009420,2435,2430,2435,2430,200
|
|
20231120,094700,355522430,2425,2425,2425,2425,2999
|
|
20231120,094600,348249855,2425,2435,2435,2425,1916
|
|
20231120,094500,343599495,2435,2430,2435,2430,118
|
|
20231120,094400,343312750,2430,2435,2435,2430,1702
|
|
20231120,094300,339175885,2430,2430,2435,2430,6252
|
|
20231120,094200,323983490,2435,2435,2435,2430,720
|
|
20231120,094100,322233295,2435,2435,2435,2435,4015
|
|
20231120,094000,312456770,2435,2435,2435,2430,30
|
|
20231120,093900,312383745,2435,2435,2435,2430,577
|
|
20231120,093800,310978775,2435,2435,2435,2430,45
|
|
20231120,093700,310869205,2435,2430,2435,2430,809
|
|
20231120,093600,308900805,2430,2430,2430,2430,3141
|
|
20231120,093500,301268175,2430,2430,2435,2430,159
|
|
20231120,093400,300881795,2430,2430,2430,2425,1155
|
|
20231120,093300,298076655,2430,2435,2435,2430,5884
|
|
20231120,093200,283769870,2435,2435,2435,2435,41
|
|
20231120,093100,283670035,2430,2435,2435,2430,2525
|
|
20231120,093000,277528965,2435,2430,2435,2430,1151
|
|
20231120,092900,274732020,2425,2425,2430,2425,2026
|
|
20231120,092800,269808860,2425,2425,2430,2425,2559
|
|
20231120,092700,263601385,2430,2425,2430,2420,918
|
|
20231120,092600,261371190,2425,2420,2425,2420,170
|
|
20231120,092500,260959520,2420,2420,2425,2420,6839
|
|
20231120,092400,244387265,2420,2415,2420,2415,5040
|
|
20231120,092300,232215465,2415,2415,2420,2415,2292
|
|
20231120,092200,226679260,2415,2420,2420,2415,1608
|
|
20231120,092100,222795900,2415,2410,2420,2410,3276
|
|
20231120,092000,214880815,2410,2410,2410,2410,380
|
|
20231120,091900,213965015,2415,2410,2415,2410,163
|
|
20231120,091800,213572175,2415,2415,2415,2415,2100
|
|
20231120,091700,208500675,2415,2410,2415,2410,447
|
|
20231120,091600,207421430,2410,2410,2410,2410,5501
|
|
20231120,091500,194164020,2415,2405,2415,2400,2713
|
|
20231120,091400,187632665,2400,2400,2400,2400,5099
|
|
20231120,091300,175395065,2400,2400,2400,2400,787
|
|
20231120,091200,173506265,2400,2405,2405,2400,2223
|
|
20231120,091100,168170145,2405,2405,2410,2405,2895
|
|
20231120,091000,161207655,2400,2410,2410,2400,737
|
|
20231120,090900,159433300,2405,2405,2405,2400,1050
|
|
20231120,090800,156908300,2405,2410,2410,2400,3378
|
|
20231120,090700,148784640,2410,2400,2410,2400,3621
|
|
20231120,090600,140063275,2400,2395,2400,2385,2072
|
|
20231120,090500,135121365,2400,2385,2400,2385,902
|
|
20231120,090400,132961070,2385,2390,2395,2385,1427
|
|
20231120,090300,129552770,2390,2395,2395,2390,977
|
|
20231120,090200,127216770,2390,2425,2425,2390,5096
|
|
20231120,090100,115018250,2425,2370,2445,2365,35653
|
|
20231120,090000,29431350,2370,2380,2380,2360,12370
|