611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190800,1011365735,2520,2520,2520,2520,3969
|
|
20231120,190700,1011365735,2520,2520,2520,2520,0
|
|
20231120,190600,1011365735,2520,2520,2520,2520,0
|
|
20231120,190500,1011365735,2520,2520,2520,2520,0
|
|
20231120,190400,1011365735,2520,2520,2520,2520,0
|
|
20231120,190300,1011365735,2520,2520,2520,2520,0
|
|
20231120,190200,1011365735,2520,2520,2520,2520,0
|
|
20231120,190100,1011365735,2520,2520,2520,2520,0
|
|
20231120,190000,1011365735,2520,2520,2520,2520,0
|
|
20231120,185900,1011365735,2520,2520,2520,2520,0
|
|
20231120,185800,1011365735,2520,2520,2520,2520,0
|
|
20231120,185700,1011365735,2520,2520,2520,2520,0
|
|
20231120,185600,1011365735,2520,2520,2520,2520,0
|
|
20231120,185500,1011365735,2520,2520,2520,2520,0
|
|
20231120,185400,1011365735,2520,2520,2520,2520,0
|
|
20231120,185300,1011365735,2520,2520,2520,2520,0
|
|
20231120,185200,1011365735,2520,2520,2520,2520,0
|
|
20231120,185100,1011365735,2520,2520,2520,2520,0
|
|
20231120,185000,1011365735,2520,2520,2520,2520,0
|
|
20231120,184900,1011365735,2520,2520,2520,2520,0
|
|
20231120,184800,1011365735,2520,2520,2520,2520,0
|
|
20231120,184700,1011365735,2520,2520,2520,2520,0
|
|
20231120,184600,1011365735,2520,2520,2520,2520,0
|
|
20231120,184500,1011365735,2520,2520,2520,2520,0
|
|
20231120,184400,1011365735,2520,2520,2520,2520,0
|
|
20231120,184300,1011365735,2520,2520,2520,2520,0
|
|
20231120,184200,1011365735,2520,2520,2520,2520,0
|
|
20231120,184100,1011365735,2520,2520,2520,2520,0
|
|
20231120,184000,1011365735,2520,2520,2520,2520,0
|
|
20231120,183900,1011365735,2520,2520,2520,2520,0
|
|
20231120,183800,1011365735,2520,2520,2520,2520,3969
|
|
20231120,183700,1011365735,2520,2520,2520,2520,0
|
|
20231120,183600,1011365735,2520,2520,2520,2520,0
|
|
20231120,183500,1011365735,2520,2520,2520,2520,0
|
|
20231120,183400,1011365735,2520,2520,2520,2520,0
|
|
20231120,183300,1011365735,2520,2520,2520,2520,0
|
|
20231120,183200,1011365735,2520,2520,2520,2520,0
|
|
20231120,183100,1011365735,2520,2520,2520,2520,0
|
|
20231120,183000,1011365735,2520,2520,2520,2520,0
|
|
20231120,182900,1011365735,2520,2520,2520,2520,0
|
|
20231120,182800,1011365735,2520,2520,2520,2520,0
|
|
20231120,182700,1011365735,2520,2520,2520,2520,0
|
|
20231120,182600,1011365735,2520,2520,2520,2520,0
|
|
20231120,182500,1011365735,2520,2520,2520,2520,0
|
|
20231120,182400,1011365735,2520,2520,2520,2520,0
|
|
20231120,182300,1011365735,2520,2520,2520,2520,0
|
|
20231120,182200,1011365735,2520,2520,2520,2520,0
|
|
20231120,182100,1011365735,2520,2520,2520,2520,0
|
|
20231120,182000,1011365735,2520,2520,2520,2520,0
|
|
20231120,181900,1011365735,2520,2520,2520,2520,0
|
|
20231120,181800,1011365735,2520,2520,2520,2520,0
|
|
20231120,181700,1011365735,2520,2520,2520,2520,0
|
|
20231120,181600,1011365735,2520,2520,2520,2520,0
|
|
20231120,181500,1011365735,2520,2520,2520,2520,0
|
|
20231120,181400,1011365735,2520,2520,2520,2520,0
|
|
20231120,181300,1011365735,2520,2520,2520,2520,0
|
|
20231120,181200,1011365735,2520,2520,2520,2520,0
|
|
20231120,181100,1011365735,2520,2520,2520,2520,0
|
|
20231120,181000,1011365735,2520,2520,2520,2520,0
|
|
20231120,180900,1011365735,2520,2520,2520,2520,0
|
|
20231120,180800,1011365735,2520,2520,2520,2520,3969
|
|
20231120,180700,1011365735,2520,2520,2520,2520,0
|
|
20231120,180600,1011365735,2520,2520,2520,2520,0
|
|
20231120,180500,1011365735,2520,2520,2520,2520,0
|
|
20231120,180400,1011365735,2520,2520,2520,2520,0
|
|
20231120,180300,1011365735,2520,2520,2520,2520,0
|
|
20231120,180200,1011365735,2520,2520,2520,2520,0
|
|
20231120,180100,1011365735,2520,2520,2520,2520,0
|
|
20231120,180000,1011365735,2520,2520,2520,2520,0
|
|
20231120,175900,1011365735,2520,2520,2520,2520,0
|
|
20231120,175800,1011365735,2520,2520,2520,2520,0
|
|
20231120,175700,1011365735,2520,2520,2520,2520,0
|
|
20231120,175600,1011365735,2520,2520,2520,2520,0
|
|
20231120,175500,1011365735,2520,2520,2520,2520,0
|
|
20231120,175400,1011365735,2520,2520,2520,2520,0
|
|
20231120,175300,1011365735,2520,2520,2520,2520,0
|
|
20231120,175200,1011365735,2520,2520,2520,2520,0
|
|
20231120,175100,1011365735,2520,2520,2520,2520,0
|
|
20231120,175000,1011365735,2520,2520,2520,2520,0
|
|
20231120,174900,1011365735,2520,2520,2520,2520,0
|
|
20231120,174800,1011365735,2520,2520,2520,2520,0
|
|
20231120,174700,1011365735,2520,2520,2520,2520,0
|
|
20231120,174600,1011365735,2520,2520,2520,2520,0
|
|
20231120,174500,1011365735,2520,2520,2520,2520,0
|
|
20231120,174400,1011365735,2520,2520,2520,2520,0
|
|
20231120,174300,1011365735,2520,2520,2520,2520,0
|
|
20231120,174200,1011365735,2520,2520,2520,2520,0
|
|
20231120,174100,1011365735,2520,2520,2520,2520,0
|
|
20231120,174000,1011365735,2520,2520,2520,2520,0
|
|
20231120,173900,1011365735,2520,2520,2520,2520,0
|
|
20231120,173800,1011365735,2520,2520,2520,2520,3969
|
|
20231120,173700,1011365735,2520,2520,2520,2520,0
|
|
20231120,173600,1011365735,2520,2520,2520,2520,0
|
|
20231120,173500,1011365735,2520,2520,2520,2520,0
|
|
20231120,173400,1011365735,2520,2520,2520,2520,0
|
|
20231120,173300,1011365735,2520,2520,2520,2520,0
|
|
20231120,173200,1011365735,2520,2520,2520,2520,0
|
|
20231120,173100,1011365735,2520,2520,2520,2520,0
|
|
20231120,173000,1011365735,2520,2520,2520,2520,0
|
|
20231120,172900,1011365735,2520,2520,2520,2520,0
|
|
20231120,172800,1011365735,2520,2520,2520,2520,0
|
|
20231120,172700,1011365735,2520,2520,2520,2520,0
|
|
20231120,172600,1011365735,2520,2520,2520,2520,0
|
|
20231120,172500,1011365735,2520,2520,2520,2520,0
|
|
20231120,172400,1011365735,2520,2520,2520,2520,0
|
|
20231120,172300,1011365735,2520,2520,2520,2520,0
|
|
20231120,172200,1011365735,2520,2520,2520,2520,0
|
|
20231120,172100,1011365735,2520,2520,2520,2520,0
|
|
20231120,172000,1011365735,2520,2520,2520,2520,0
|
|
20231120,171900,1011365735,2520,2520,2520,2520,0
|
|
20231120,171800,1011365735,2520,2520,2520,2520,0
|
|
20231120,171700,1011365735,2520,2520,2520,2520,0
|
|
20231120,171600,1011365735,2520,2520,2520,2520,0
|
|
20231120,171500,1011365735,2520,2520,2520,2520,0
|
|
20231120,171400,1011365735,2520,2520,2520,2520,0
|
|
20231120,171300,1011365735,2520,2520,2520,2520,0
|
|
20231120,171200,1011365735,2520,2520,2520,2520,0
|
|
20231120,171100,1011365735,2520,2520,2520,2520,0
|
|
20231120,171000,1011365735,2520,2520,2520,2520,0
|
|
20231120,170900,1011365735,2520,2520,2520,2520,0
|
|
20231120,170800,1011365735,2520,2520,2520,2520,3969
|
|
20231120,170700,1011365735,2520,2520,2520,2520,0
|
|
20231120,170600,1011365735,2520,2520,2520,2520,0
|
|
20231120,170500,1011365735,2520,2520,2520,2520,0
|
|
20231120,170400,1011365735,2520,2520,2520,2520,0
|
|
20231120,170300,1011365735,2520,2520,2520,2520,0
|
|
20231120,170200,1011365735,2520,2520,2520,2520,0
|
|
20231120,170100,1011365735,2520,2520,2520,2520,0
|
|
20231120,170000,1011365735,2520,2520,2520,2520,0
|
|
20231120,165900,1011365735,2520,2520,2520,2520,0
|
|
20231120,165800,1011365735,2520,2520,2520,2520,0
|
|
20231120,165700,1011365735,2520,2520,2520,2520,0
|
|
20231120,165600,1011365735,2520,2520,2520,2520,0
|
|
20231120,165500,1011365735,2520,2520,2520,2520,0
|
|
20231120,165400,1011365735,2520,2520,2520,2520,0
|
|
20231120,165300,1011365735,2520,2520,2520,2520,0
|
|
20231120,165200,1011365735,2520,2520,2520,2520,0
|
|
20231120,165100,1011365735,2520,2520,2520,2520,0
|
|
20231120,165000,1011365735,2520,2520,2520,2520,0
|
|
20231120,164900,1011365735,2520,2520,2520,2520,0
|
|
20231120,164800,1011365735,2520,2520,2520,2520,0
|
|
20231120,164700,1011365735,2520,2520,2520,2520,0
|
|
20231120,164600,1011365735,2520,2520,2520,2520,0
|
|
20231120,164500,1011365735,2520,2520,2520,2520,0
|
|
20231120,164400,1011365735,2520,2520,2520,2520,0
|
|
20231120,164300,1011365735,2520,2520,2520,2520,0
|
|
20231120,164200,1011365735,2520,2520,2520,2520,0
|
|
20231120,164100,1011365735,2520,2520,2520,2520,0
|
|
20231120,164000,1011365735,2520,2520,2520,2520,0
|
|
20231120,163900,1011365735,2520,2520,2520,2520,0
|
|
20231120,163800,1011365735,2520,2520,2520,2520,3969
|
|
20231120,163700,1011365735,2520,2520,2520,2520,0
|
|
20231120,163600,1011365735,2520,2520,2520,2520,0
|
|
20231120,163500,1011365735,2520,2520,2520,2520,0
|
|
20231120,163400,1011365735,2520,2520,2520,2520,0
|
|
20231120,163300,1011365735,2520,2520,2520,2520,0
|
|
20231120,163200,1011365735,2520,2520,2520,2520,0
|
|
20231120,163100,1011365735,2520,2520,2520,2520,0
|
|
20231120,163000,1011365735,2520,2520,2520,2520,0
|
|
20231120,162900,1011365735,2520,2520,2520,2520,0
|
|
20231120,162800,1011365735,2520,2520,2520,2520,0
|
|
20231120,162700,1011365735,2520,2520,2520,2520,0
|
|
20231120,162600,1011365735,2520,2520,2520,2520,0
|
|
20231120,162500,1011365735,2520,2520,2520,2520,0
|
|
20231120,162400,1011365735,2520,2520,2520,2520,0
|
|
20231120,162300,1011365735,2520,2520,2520,2520,0
|
|
20231120,162200,1011365735,2520,2520,2520,2520,0
|
|
20231120,162100,1011365735,2520,2520,2520,2520,0
|
|
20231120,162000,1011365735,2520,2520,2520,2520,0
|
|
20231120,161900,1011365735,2520,2520,2520,2520,0
|
|
20231120,161800,1011365735,2520,2520,2520,2520,0
|
|
20231120,161700,1011365735,2520,2520,2520,2520,0
|
|
20231120,161600,1011365735,2520,2520,2520,2520,0
|
|
20231120,161500,1011365735,2520,2520,2520,2520,0
|
|
20231120,161400,1011365735,2520,2520,2520,2520,0
|
|
20231120,161300,1011365735,2520,2520,2520,2520,0
|
|
20231120,161200,1011365735,2520,2520,2520,2520,0
|
|
20231120,161100,1011365735,2520,2520,2520,2520,0
|
|
20231120,161000,1011365735,2520,2520,2520,2520,0
|
|
20231120,160900,1011365735,2520,2520,2520,2520,0
|
|
20231120,160800,1011365735,2520,2520,2520,2520,3969
|
|
20231120,160700,1011365735,2520,2520,2520,2520,0
|
|
20231120,160600,1011365735,2520,2520,2520,2520,0
|
|
20231120,160500,1011365735,2520,2520,2520,2520,0
|
|
20231120,160400,1011365735,2520,2520,2520,2520,0
|
|
20231120,160300,1011365735,2520,2520,2520,2520,0
|
|
20231120,160200,1011365735,2520,2520,2520,2520,0
|
|
20231120,160100,1011365735,2520,2520,2520,2520,0
|
|
20231120,160000,1011365735,2520,2520,2520,2520,0
|
|
20231120,155900,1011365735,2520,2520,2520,2520,0
|
|
20231120,155800,1011365735,2520,2520,2520,2520,0
|
|
20231120,155700,1011365735,2520,2520,2520,2520,0
|
|
20231120,155600,1011365735,2520,2520,2520,2520,0
|
|
20231120,155500,1011365735,2520,2520,2520,2520,0
|
|
20231120,155400,1011365735,2520,2520,2520,2520,0
|
|
20231120,155300,1011365735,2520,2520,2520,2520,0
|
|
20231120,155200,1011365735,2520,2520,2520,2520,0
|
|
20231120,155100,1011365735,2520,2520,2520,2520,0
|
|
20231120,155000,1011365735,2520,2520,2520,2520,0
|
|
20231120,154900,1011365735,2520,2520,2520,2520,0
|
|
20231120,154800,1011365735,2520,2520,2520,2520,0
|
|
20231120,154700,1011365735,2520,2520,2520,2520,0
|
|
20231120,154600,1011365735,2520,2520,2520,2520,0
|
|
20231120,154500,1011365735,2520,2520,2520,2520,0
|
|
20231120,154400,1011365735,2520,2520,2520,2520,0
|
|
20231120,154300,1011365735,2520,2520,2520,2520,0
|
|
20231120,154200,1011365735,2520,2520,2520,2520,0
|
|
20231120,154100,1011365735,2520,2520,2520,2520,0
|
|
20231120,154000,1011365735,2520,2520,2520,2520,0
|
|
20231120,153900,1011365735,2520,2520,2520,2520,0
|
|
20231120,153800,1011365735,2520,2520,2520,2520,3969
|
|
20231120,153700,1011365735,2520,2520,2520,2520,0
|
|
20231120,153600,1011365735,2520,2520,2520,2520,0
|
|
20231120,153500,1011365735,2520,2520,2520,2520,0
|
|
20231120,153400,1011365735,2520,2520,2520,2520,0
|
|
20231120,153300,1011365735,2520,2520,2520,2520,0
|
|
20231120,153200,1011365735,2520,2520,2520,2520,0
|
|
20231120,153100,1011365735,2520,2520,2520,2520,0
|
|
20231120,153000,1011365735,2520,2520,2520,2520,3969
|
|
20231120,152900,1001363855,2520,2520,2520,2520,0
|
|
20231120,152800,1001363855,2520,2520,2520,2520,0
|
|
20231120,152700,1001363855,2520,2520,2520,2520,0
|
|
20231120,152600,1001363855,2520,2520,2520,2520,0
|
|
20231120,152500,1001363855,2520,2520,2520,2520,0
|
|
20231120,152400,1001363855,2520,2520,2520,2520,0
|
|
20231120,152300,1001363855,2520,2520,2520,2520,0
|
|
20231120,152200,1001363855,2520,2520,2520,2520,0
|
|
20231120,152100,1001363855,2520,2520,2520,2520,0
|
|
20231120,152000,1001363855,2520,2520,2520,2520,0
|
|
20231120,151900,1001363855,2520,2520,2520,2520,369
|
|
20231120,151800,1000433975,2520,2520,2520,2510,1130
|
|
20231120,151700,997591375,2520,2520,2520,2520,2267
|
|
20231120,151600,991878535,2515,2515,2515,2515,0
|
|
20231120,151500,991878535,2515,2515,2515,2515,140
|
|
20231120,151400,991526435,2505,2505,2505,2505,0
|
|
20231120,151300,991526435,2505,2515,2515,2505,140
|
|
20231120,151200,991174610,2515,2510,2515,2510,2444
|
|
20231120,151100,985031950,2510,2510,2510,2510,0
|
|
20231120,151000,985031950,2510,2510,2510,2510,15
|
|
20231120,150900,984994300,2510,2510,2510,2510,0
|
|
20231120,150800,984994300,2510,2510,2510,2510,1
|
|
20231120,150700,984991790,2510,2510,2510,2510,447
|
|
20231120,150600,983869820,2515,2515,2515,2515,5
|
|
20231120,150500,983857245,2515,2515,2515,2515,7
|
|
20231120,150400,983839640,2515,2515,2515,2515,7
|
|
20231120,150300,983822035,2515,2515,2515,2515,7
|
|
20231120,150200,983804430,2505,2505,2505,2505,0
|
|
20231120,150100,983804430,2505,2510,2510,2505,1299
|
|
20231120,150000,980545470,2510,2510,2510,2510,8
|
|
20231120,145900,980525390,2515,2515,2515,2515,396
|
|
20231120,145800,979529450,2520,2520,2520,2520,7
|
|
20231120,145700,979511810,2515,2515,2515,2515,692
|
|
20231120,145600,977771430,2515,2515,2515,2515,60
|
|
20231120,145500,977620530,2510,2510,2510,2510,1500
|
|
20231120,145400,973855530,2510,2510,2510,2510,616
|
|
20231120,145300,972309370,2505,2510,2510,2505,1561
|
|
20231120,145200,968392315,2520,2515,2520,2510,1845
|
|
20231120,145100,963750955,2510,2495,2510,2495,2586
|
|
20231120,145000,957267495,2495,2495,2495,2495,2893
|
|
20231120,144900,950049460,2500,2500,2500,2500,0
|
|
20231120,144800,950049460,2500,2500,2500,2500,1258
|
|
20231120,144700,946904460,2500,2500,2500,2500,2534
|
|
20231120,144600,940569460,2510,2510,2510,2510,200
|
|
20231120,144500,940067460,2510,2510,2510,2510,0
|
|
20231120,144400,940067460,2510,2510,2510,2510,1
|
|
20231120,144300,940064950,2500,2500,2500,2500,1189
|
|
20231120,144200,937092450,2510,2510,2510,2510,0
|
|
20231120,144100,937092450,2510,2500,2510,2500,2010
|
|
20231120,144000,932049210,2495,2500,2500,2495,604
|
|
20231120,143900,930540590,2500,2500,2500,2500,2454
|
|
20231120,143800,924405590,2500,2500,2500,2495,858
|
|
20231120,143700,922261650,2500,2500,2500,2500,2900
|
|
20231120,143600,915011650,2500,2500,2500,2500,2457
|
|
20231120,143500,908869150,2500,2500,2500,2500,0
|
|
20231120,143400,908869150,2500,2505,2505,2500,6472
|
|
20231120,143300,892688120,2505,2505,2505,2505,0
|
|
20231120,143200,892688120,2505,2505,2505,2505,0
|
|
20231120,143100,892688120,2505,2505,2505,2505,648
|
|
20231120,143000,891064880,2505,2505,2505,2505,0
|
|
20231120,142900,891064880,2505,2505,2505,2505,201
|
|
20231120,142800,890561375,2505,2505,2505,2505,0
|
|
20231120,142700,890561375,2505,2505,2505,2505,0
|
|
20231120,142600,890561375,2505,2505,2505,2505,0
|
|
20231120,142500,890561375,2505,2505,2505,2505,241
|
|
20231120,142400,889957670,2515,2515,2515,2515,0
|
|
20231120,142300,889957670,2515,2515,2515,2515,0
|
|
20231120,142200,889957670,2515,2515,2515,2515,0
|
|
20231120,142100,889957670,2515,2515,2515,2515,20
|
|
20231120,142000,889907370,2505,2505,2505,2505,2729
|
|
20231120,141900,883071225,2510,2510,2510,2510,500
|
|
20231120,141800,881816225,2505,2505,2505,2505,200
|
|
20231120,141700,881315225,2505,2510,2510,2505,196
|
|
20231120,141600,880824225,2510,2510,2510,2510,290
|
|
20231120,141500,880096325,2515,2515,2515,2515,1
|
|
20231120,141400,880093810,2510,2510,2510,2510,0
|
|
20231120,141300,880093810,2510,2510,2510,2510,0
|
|
20231120,141200,880093810,2510,2510,2510,2510,0
|
|
20231120,141100,880093810,2510,2510,2510,2510,8713
|
|
20231120,141000,858224180,2510,2510,2510,2510,1265
|
|
20231120,140900,855049030,2510,2520,2520,2510,2963
|
|
20231120,140800,847597005,2520,2520,2520,2520,1151
|
|
20231120,140700,844696485,2520,2520,2520,2520,80
|
|
20231120,140600,844494885,2520,2520,2520,2520,0
|
|
20231120,140500,844494885,2520,2520,2520,2520,0
|
|
20231120,140400,844494885,2520,2520,2520,2520,0
|
|
20231120,140300,844494885,2520,2520,2520,2520,0
|
|
20231120,140200,844494885,2520,2520,2520,2520,300
|
|
20231120,140100,843738885,2520,2520,2520,2520,500
|
|
20231120,140000,842478885,2525,2525,2525,2525,120
|
|
20231120,135900,842175885,2525,2520,2525,2520,234
|
|
20231120,135800,841585705,2525,2525,2525,2525,0
|
|
20231120,135700,841585705,2525,2525,2525,2525,101
|
|
20231120,135600,841330680,2525,2525,2525,2525,0
|
|
20231120,135500,841330680,2525,2530,2530,2525,76
|
|
20231120,135400,841138755,2525,2525,2525,2525,0
|
|
20231120,135300,841138755,2525,2525,2525,2525,36
|
|
20231120,135200,841047855,2525,2530,2530,2525,70
|
|
20231120,135100,840871000,2520,2520,2530,2520,303
|
|
20231120,135000,840106620,2530,2530,2530,2530,0
|
|
20231120,134900,840106620,2530,2530,2530,2530,58
|
|
20231120,134800,839959880,2530,2530,2530,2530,20
|
|
20231120,134700,839909280,2530,2530,2530,2530,100
|
|
20231120,134600,839656280,2530,2520,2530,2520,1393
|
|
20231120,134500,836134340,2530,2530,2530,2530,2
|
|
20231120,134400,836129280,2525,2525,2525,2525,600
|
|
20231120,134300,834614280,2520,2520,2520,2520,0
|
|
20231120,134200,834614280,2520,2520,2520,2520,125
|
|
20231120,134100,834299280,2520,2520,2525,2520,619
|
|
20231120,134000,832739345,2520,2520,2520,2520,0
|
|
20231120,133900,832739345,2520,2520,2520,2520,0
|
|
20231120,133800,832739345,2520,2520,2520,2520,2088
|
|
20231120,133700,827477585,2525,2525,2525,2525,100
|
|
20231120,133600,827225085,2525,2520,2525,2520,705
|
|
20231120,133500,825444965,2520,2520,2520,2520,0
|
|
20231120,133400,825444965,2520,2520,2520,2520,300
|
|
20231120,133300,824688965,2525,2520,2525,2520,328
|
|
20231120,133200,823862400,2520,2520,2520,2520,100
|
|
20231120,133100,823610400,2525,2525,2525,2525,147
|
|
20231120,133000,823239225,2530,2530,2530,2530,0
|
|
20231120,132900,823239225,2530,2530,2530,2530,16
|
|
20231120,132800,823198745,2525,2525,2525,2525,800
|
|
20231120,132700,821178745,2525,2525,2525,2525,300
|
|
20231120,132600,820421245,2525,2525,2530,2525,5248
|
|
20231120,132500,807168685,2525,2525,2525,2525,4
|
|
20231120,132400,807158585,2530,2520,2530,2520,863
|
|
20231120,132300,804980365,2520,2520,2525,2520,629
|
|
20231120,132200,803395280,2525,2525,2525,2525,124
|
|
20231120,132100,803082180,2530,2520,2530,2520,627
|
|
20231120,132000,801501310,2520,2525,2525,2520,4758
|
|
20231120,131900,789488230,2525,2535,2535,2525,2821
|
|
20231120,131800,782356985,2535,2535,2535,2535,0
|
|
20231120,131700,782356985,2535,2535,2535,2535,63
|
|
20231120,131600,782197280,2530,2530,2530,2530,999
|
|
20231120,131500,779669810,2540,2540,2540,2530,4657
|
|
20231120,131400,767860265,2540,2530,2540,2530,1568
|
|
20231120,131300,763889320,2530,2550,2550,2530,10567
|
|
20231120,131200,737041710,2550,2525,2550,2525,39025
|
|
20231120,131100,637827090,2520,2520,2520,2520,3028
|
|
20231120,131000,630196530,2525,2515,2525,2515,2173
|
|
20231120,130900,624719575,2515,2515,2515,2515,3074
|
|
20231120,130800,616988465,2515,2515,2515,2515,0
|
|
20231120,130700,616988465,2515,2515,2515,2515,0
|
|
20231120,130600,616988465,2515,2515,2515,2515,0
|
|
20231120,130500,616988465,2515,2510,2515,2510,2000
|
|
20231120,130400,611960690,2505,2505,2505,2505,226
|
|
20231120,130300,611394560,2505,2505,2505,2505,150
|
|
20231120,130200,611018810,2505,2505,2505,2505,60
|
|
20231120,130100,610868510,2505,2505,2505,2505,30
|
|
20231120,130000,610793360,2505,2505,2505,2505,1
|
|
20231120,125900,610790855,2510,2510,2510,2510,0
|
|
20231120,125800,610790855,2510,2510,2510,2510,931
|
|
20231120,125700,608454045,2510,2510,2510,2510,271
|
|
20231120,125600,607773835,2515,2515,2515,2515,0
|
|
20231120,125500,607773835,2515,2515,2515,2515,0
|
|
20231120,125400,607773835,2515,2515,2515,2515,5
|
|
20231120,125300,607761260,2515,2515,2515,2515,45
|
|
20231120,125200,607648085,2515,2515,2515,2515,0
|
|
20231120,125100,607648085,2515,2515,2515,2515,0
|
|
20231120,125000,607648085,2515,2510,2515,2510,112
|
|
20231120,124900,607366805,2510,2510,2510,2510,1792
|
|
20231120,124800,602868885,2510,2510,2510,2510,80
|
|
20231120,124700,602668085,2510,2515,2515,2510,200
|
|
20231120,124600,602165585,2515,2515,2515,2515,0
|
|
20231120,124500,602165585,2515,2515,2515,2515,359
|
|
20231120,124400,601262700,2520,2520,2520,2520,10
|
|
20231120,124300,601237500,2520,2520,2520,2520,10000
|
|
20231120,124200,576037500,2520,2520,2520,2520,152
|
|
20231120,124100,575654460,2520,2515,2520,2515,53
|
|
20231120,124000,575521150,2515,2515,2515,2515,0
|
|
20231120,123900,575521150,2515,2515,2515,2515,100
|
|
20231120,123800,575269650,2515,2515,2515,2515,0
|
|
20231120,123700,575269650,2515,2515,2515,2515,1
|
|
20231120,123600,575267135,2515,2515,2515,2515,1383
|
|
20231120,123500,571788890,2510,2510,2510,2510,849
|
|
20231120,123400,569657900,2520,2510,2520,2505,281
|
|
20231120,123300,568952395,2525,2510,2530,2510,27254
|
|
20231120,123200,500265405,2510,2510,2510,2510,0
|
|
20231120,123100,500265405,2510,2510,2510,2510,0
|
|
20231120,123000,500265405,2510,2510,2510,2510,0
|
|
20231120,122900,500265405,2510,2510,2510,2510,0
|
|
20231120,122800,500265405,2510,2510,2510,2510,0
|
|
20231120,122700,500265405,2510,2510,2510,2510,0
|
|
20231120,122600,500265405,2510,2510,2510,2510,0
|
|
20231120,122500,500265405,2510,2510,2510,2510,5
|
|
20231120,122400,500252855,2505,2505,2505,2505,0
|
|
20231120,122300,500252855,2505,2505,2505,2505,0
|
|
20231120,122200,500252855,2505,2505,2505,2505,0
|
|
20231120,122100,500252855,2505,2505,2505,2505,200
|
|
20231120,122000,499751855,2505,2505,2505,2505,4
|
|
20231120,121900,499741835,2505,2505,2505,2505,0
|
|
20231120,121800,499741835,2505,2505,2505,2505,350
|
|
20231120,121700,498865085,2505,2505,2505,2505,25
|
|
20231120,121600,498802460,2505,2505,2505,2505,1
|
|
20231120,121500,498799955,2505,2505,2505,2505,194
|
|
20231120,121400,498313985,2505,2505,2505,2505,1500
|
|
20231120,121300,494556485,2510,2510,2510,2510,1
|
|
20231120,121200,494553975,2505,2505,2505,2505,0
|
|
20231120,121100,494553975,2505,2505,2505,2505,193
|
|
20231120,121000,494070510,2500,2500,2500,2500,0
|
|
20231120,120900,494070510,2500,2500,2500,2500,0
|
|
20231120,120800,494070510,2500,2500,2500,2500,0
|
|
20231120,120700,494070510,2500,2500,2500,2500,0
|
|
20231120,120600,494070510,2500,2500,2500,2500,0
|
|
20231120,120500,494070510,2500,2500,2500,2500,0
|
|
20231120,120400,494070510,2500,2500,2500,2500,0
|
|
20231120,120300,494070510,2500,2500,2500,2500,0
|
|
20231120,120200,494070510,2500,2500,2500,2500,0
|
|
20231120,120100,494070510,2500,2500,2500,2500,0
|
|
20231120,120000,494070510,2500,2500,2500,2500,0
|
|
20231120,115900,494070510,2500,2500,2500,2500,0
|
|
20231120,115800,494070510,2500,2500,2500,2500,0
|
|
20231120,115700,494070510,2500,2500,2500,2500,5
|
|
20231120,115600,494058010,2500,2500,2500,2500,300
|
|
20231120,115500,493308010,2500,2500,2500,2500,0
|
|
20231120,115400,493308010,2500,2500,2500,2500,0
|
|
20231120,115300,493308010,2500,2510,2510,2500,327
|
|
20231120,115200,492489980,2500,2500,2500,2500,0
|
|
20231120,115100,492489980,2500,2500,2500,2500,0
|
|
20231120,115000,492489980,2500,2500,2500,2500,78
|
|
20231120,114900,492294980,2500,2500,2500,2500,150
|
|
20231120,114800,491919980,2500,2505,2505,2500,740
|
|
20231120,114700,490067480,2510,2510,2510,2510,0
|
|
20231120,114600,490067480,2510,2510,2510,2510,0
|
|
20231120,114500,490067480,2510,2510,2510,2510,0
|
|
20231120,114400,490067480,2510,2505,2510,2505,51
|
|
20231120,114300,489939520,2505,2505,2505,2505,1213
|
|
20231120,114200,486900955,2505,2505,2505,2505,100
|
|
20231120,114100,486650455,2500,2500,2500,2500,0
|
|
20231120,114000,486650455,2500,2505,2505,2500,38
|
|
20231120,113900,486555405,2500,2500,2500,2500,0
|
|
20231120,113800,486555405,2500,2505,2505,2500,11545
|
|
20231120,113700,457684565,2500,2500,2500,2500,0
|
|
20231120,113600,457684565,2500,2505,2505,2500,501
|
|
20231120,113500,456432060,2500,2500,2500,2500,0
|
|
20231120,113400,456432060,2500,2500,2500,2500,0
|
|
20231120,113300,456432060,2500,2500,2500,2500,300
|
|
20231120,113200,455682060,2500,2500,2500,2500,0
|
|
20231120,113100,455682060,2500,2500,2500,2500,0
|
|
20231120,113000,455682060,2500,2500,2500,2500,0
|
|
20231120,112900,455682060,2500,2500,2500,2500,0
|
|
20231120,112800,455682060,2500,2500,2500,2500,0
|
|
20231120,112700,455682060,2500,2500,2500,2500,0
|
|
20231120,112600,455682060,2500,2500,2500,2500,66
|
|
20231120,112500,455517060,2500,2500,2500,2500,134
|
|
20231120,112400,455182060,2505,2505,2505,2505,0
|
|
20231120,112300,455182060,2505,2500,2505,2500,388
|
|
20231120,112200,454210125,2500,2505,2505,2500,2079
|
|
20231120,112100,449003355,2500,2500,2500,2500,0
|
|
20231120,112000,449003355,2500,2500,2500,2500,0
|
|
20231120,111900,449003355,2500,2500,2500,2500,33
|
|
20231120,111800,448920855,2500,2500,2500,2500,0
|
|
20231120,111700,448920855,2500,2500,2500,2500,0
|
|
20231120,111600,448920855,2500,2500,2500,2500,0
|
|
20231120,111500,448920855,2500,2500,2500,2500,70
|
|
20231120,111400,448745855,2500,2500,2500,2500,0
|
|
20231120,111300,448745855,2500,2500,2500,2500,401
|
|
20231120,111200,447743355,2500,2500,2500,2500,1400
|
|
20231120,111100,444243355,2500,2500,2500,2500,6
|
|
20231120,111000,444228355,2500,2500,2500,2500,5
|
|
20231120,110900,444215855,2500,2500,2500,2500,90
|
|
20231120,110800,443990855,2500,2500,2500,2500,15
|
|
20231120,110700,443953355,2505,2505,2505,2505,10
|
|
20231120,110600,443928305,2505,2505,2505,2505,0
|
|
20231120,110500,443928305,2505,2505,2505,2505,0
|
|
20231120,110400,443928305,2505,2505,2505,2505,0
|
|
20231120,110300,443928305,2505,2505,2505,2505,6
|
|
20231120,110200,443913275,2505,2505,2505,2505,1
|
|
20231120,110100,443910770,2505,2505,2505,2505,8
|
|
20231120,110000,443890730,2505,2505,2505,2505,0
|
|
20231120,105900,443890730,2505,2505,2505,2505,200
|
|
20231120,105800,443389730,2505,2500,2505,2500,500
|
|
20231120,105700,442137235,2495,2495,2495,2495,1685
|
|
20231120,105600,437933160,2500,2500,2500,2500,0
|
|
20231120,105500,437933160,2500,2500,2500,2500,0
|
|
20231120,105400,437933160,2500,2500,2500,2500,50
|
|
20231120,105300,437808160,2500,2500,2500,2500,484
|
|
20231120,105200,436598160,2500,2500,2500,2500,0
|
|
20231120,105100,436598160,2500,2500,2500,2500,0
|
|
20231120,105000,436598160,2500,2500,2500,2500,100
|
|
20231120,104900,436348160,2495,2495,2495,2495,1138
|
|
20231120,104800,433508850,2500,2500,2500,2500,0
|
|
20231120,104700,433508850,2500,2500,2500,2500,0
|
|
20231120,104600,433508850,2500,2500,2500,2500,72
|
|
20231120,104500,433328850,2500,2505,2505,2500,491
|
|
20231120,104400,432100095,2500,2500,2500,2500,2
|
|
20231120,104300,432095095,2505,2505,2505,2505,0
|
|
20231120,104200,432095095,2505,2505,2505,2505,1
|
|
20231120,104100,432092590,2505,2505,2505,2505,2
|
|
20231120,104000,432087580,2500,2500,2500,2500,1147
|
|
20231120,103900,429220080,2500,2500,2500,2500,4
|
|
20231120,103800,429210080,2500,2500,2500,2500,500
|
|
20231120,103700,427960080,2500,2500,2500,2500,349
|
|
20231120,103600,427087580,2500,2500,2500,2500,400
|
|
20231120,103500,426087580,2500,2500,2500,2500,313
|
|
20231120,103400,425305080,2500,2500,2500,2500,646
|
|
20231120,103300,423690080,2500,2500,2500,2500,261
|
|
20231120,103200,423037580,2500,2505,2505,2495,1950
|
|
20231120,103100,418162480,2505,2500,2505,2500,3644
|
|
20231120,103000,409042980,2500,2500,2500,2500,300
|
|
20231120,102900,408292980,2500,2500,2500,2500,628
|
|
20231120,102800,406722980,2500,2500,2500,2500,412
|
|
20231120,102700,405692980,2500,2500,2500,2500,2310
|
|
20231120,102600,399917980,2505,2505,2505,2505,0
|
|
20231120,102500,399917980,2505,2505,2505,2505,5
|
|
20231120,102400,399905455,2505,2505,2505,2505,1034
|
|
20231120,102300,397315285,2510,2510,2510,2510,0
|
|
20231120,102200,397315285,2510,2510,2510,2510,5
|
|
20231120,102100,397302735,2510,2510,2510,2510,0
|
|
20231120,102000,397302735,2510,2505,2510,2505,456
|
|
20231120,101900,396158180,2510,2510,2510,2510,0
|
|
20231120,101800,396158180,2510,2510,2510,2510,200
|
|
20231120,101700,395656180,2510,2510,2510,2510,30
|
|
20231120,101600,395580880,2505,2505,2505,2505,40
|
|
20231120,101500,395480680,2505,2505,2505,2505,262
|
|
20231120,101400,394824370,2505,2505,2505,2505,0
|
|
20231120,101300,394824370,2505,2500,2505,2500,807
|
|
20231120,101200,392803870,2500,2500,2500,2500,250
|
|
20231120,101100,392178870,2500,2500,2500,2500,104
|
|
20231120,101000,391918870,2510,2510,2510,2510,0
|
|
20231120,100900,391918870,2510,2510,2510,2510,300
|
|
20231120,100800,391165870,2510,2510,2510,2510,0
|
|
20231120,100700,391165870,2510,2510,2510,2510,4292
|
|
20231120,100600,380392950,2505,2510,2510,2505,10560
|
|
20231120,100500,353939900,2510,2510,2510,2510,70
|
|
20231120,100400,353764200,2515,2510,2515,2510,242
|
|
20231120,100300,353155820,2510,2515,2515,2505,166
|
|
20231120,100200,352739690,2515,2515,2515,2515,0
|
|
20231120,100100,352739690,2515,2510,2515,2510,2000
|
|
20231120,100000,347718710,2500,2495,2500,2495,1993
|
|
20231120,095900,342746170,2495,2505,2505,2495,1330
|
|
20231120,095800,339418845,2510,2505,2510,2505,1241
|
|
20231120,095700,336305640,2505,2505,2505,2505,0
|
|
20231120,095600,336305640,2505,2505,2505,2505,1411
|
|
20231120,095500,332771085,2500,2500,2500,2500,0
|
|
20231120,095400,332771085,2500,2500,2500,2500,300
|
|
20231120,095300,332021085,2500,2500,2500,2500,0
|
|
20231120,095200,332021085,2500,2500,2500,2500,502
|
|
20231120,095100,330766085,2500,2500,2500,2500,4743
|
|
20231120,095000,318908585,2500,2500,2500,2500,706
|
|
20231120,094900,317143585,2505,2505,2505,2505,50
|
|
20231120,094800,317018335,2505,2505,2505,2505,345
|
|
20231120,094700,316154110,2505,2510,2510,2505,17
|
|
20231120,094600,316111475,2510,2515,2515,2510,2826
|
|
20231120,094500,309006480,2515,2515,2515,2515,703
|
|
20231120,094400,307238435,2515,2510,2515,2510,4281
|
|
20231120,094300,296474220,2510,2510,2510,2510,575
|
|
20231120,094200,295030970,2505,2510,2510,2505,2596
|
|
20231120,094100,288527890,2510,2515,2515,2510,652
|
|
20231120,094000,286888860,2515,2510,2515,2505,1322
|
|
20231120,093900,283567230,2510,2510,2510,2510,10
|
|
20231120,093800,283542130,2515,2515,2515,2510,636
|
|
20231120,093700,281943995,2520,2520,2520,2515,1527
|
|
20231120,093600,278100955,2520,2515,2525,2515,2965
|
|
20231120,093500,270628260,2515,2505,2515,2505,6468
|
|
20231120,093400,254384130,2510,2505,2510,2505,2281
|
|
20231120,093300,248665550,2505,2500,2505,2500,2365
|
|
20231120,093200,242743225,2500,2505,2505,2500,910
|
|
20231120,093100,240467720,2505,2505,2510,2505,2197
|
|
20231120,093000,234964135,2505,2510,2510,2505,712
|
|
20231120,092900,233177020,2510,2505,2510,2500,6383
|
|
20231120,092800,217184410,2495,2500,2500,2495,3841
|
|
20231120,092700,207587975,2500,2505,2505,2500,2118
|
|
20231120,092600,202282810,2505,2500,2505,2500,3674
|
|
20231120,092500,193097535,2500,2490,2500,2485,14719
|
|
20231120,092400,156414675,2490,2490,2490,2490,1805
|
|
20231120,092300,151920225,2490,2490,2490,2490,417
|
|
20231120,092200,150881895,2495,2490,2495,2490,1833
|
|
20231120,092100,146308760,2490,2485,2490,2485,5808
|
|
20231120,092000,131857690,2480,2480,2480,2480,1100
|
|
20231120,091900,129129690,2485,2480,2485,2475,2464
|
|
20231120,091800,123026215,2480,2480,2480,2480,290
|
|
20231120,091700,122307015,2480,2480,2485,2480,1744
|
|
20231120,091600,117981875,2480,2465,2480,2465,6651
|
|
20231120,091500,101513510,2470,2470,2470,2470,4367
|
|
20231120,091400,90727020,2465,2460,2465,2460,2332
|
|
20231120,091300,84988700,2455,2460,2460,2455,606
|
|
20231120,091200,83498940,2460,2460,2470,2460,501
|
|
20231120,091100,82266080,2460,2470,2470,2460,2834
|
|
20231120,091000,75282755,2465,2470,2470,2465,975
|
|
20231120,090900,72878130,2470,2460,2470,2460,9465
|
|
20231120,090800,49568705,2465,2460,2470,2460,2904
|
|
20231120,090700,42408470,2460,2460,2460,2455,1364
|
|
20231120,090600,39053040,2450,2440,2455,2440,2717
|
|
20231120,090500,32399495,2440,2440,2440,2440,2346
|
|
20231120,090400,26675255,2460,2430,2460,2420,7001
|
|
20231120,090300,9585715,2415,2415,2415,2415,0
|
|
20231120,090200,9585715,2415,2415,2415,2415,0
|
|
20231120,090100,9585715,2415,2435,2435,2415,1356
|
|
20231120,090000,6307150,2435,2435,2435,2430,2589
|