615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191200,2671553675,4255,4255,4255,4255,5767
|
|
20231120,191100,2671553675,4255,4255,4255,4255,0
|
|
20231120,191000,2671553675,4255,4255,4255,4255,0
|
|
20231120,190900,2671553675,4255,4255,4255,4255,0
|
|
20231120,190800,2671553675,4255,4255,4255,4255,0
|
|
20231120,190700,2671553675,4255,4255,4255,4255,0
|
|
20231120,190600,2671553675,4255,4255,4255,4255,0
|
|
20231120,190500,2671553675,4255,4255,4255,4255,0
|
|
20231120,190400,2671553675,4255,4255,4255,4255,0
|
|
20231120,190300,2671553675,4255,4255,4255,4255,0
|
|
20231120,190200,2671553675,4255,4255,4255,4255,0
|
|
20231120,190100,2671553675,4255,4255,4255,4255,0
|
|
20231120,190000,2671553675,4255,4255,4255,4255,0
|
|
20231120,185900,2671553675,4255,4255,4255,4255,0
|
|
20231120,185800,2671553675,4255,4255,4255,4255,0
|
|
20231120,185700,2671553675,4255,4255,4255,4255,0
|
|
20231120,185600,2671553675,4255,4255,4255,4255,0
|
|
20231120,185500,2671553675,4255,4255,4255,4255,0
|
|
20231120,185400,2671553675,4255,4255,4255,4255,0
|
|
20231120,185300,2671553675,4255,4255,4255,4255,0
|
|
20231120,185200,2671553675,4255,4255,4255,4255,0
|
|
20231120,185100,2671553675,4255,4255,4255,4255,0
|
|
20231120,185000,2671553675,4255,4255,4255,4255,0
|
|
20231120,184900,2671553675,4255,4255,4255,4255,0
|
|
20231120,184800,2671553675,4255,4255,4255,4255,0
|
|
20231120,184700,2671553675,4255,4255,4255,4255,0
|
|
20231120,184600,2671553675,4255,4255,4255,4255,0
|
|
20231120,184500,2671553675,4255,4255,4255,4255,0
|
|
20231120,184400,2671553675,4255,4255,4255,4255,0
|
|
20231120,184300,2671553675,4255,4255,4255,4255,0
|
|
20231120,184200,2671553675,4255,4255,4255,4255,5767
|
|
20231120,184100,2671553675,4255,4255,4255,4255,0
|
|
20231120,184000,2671553675,4255,4255,4255,4255,0
|
|
20231120,183900,2671553675,4255,4255,4255,4255,0
|
|
20231120,183800,2671553675,4255,4255,4255,4255,0
|
|
20231120,183700,2671553675,4255,4255,4255,4255,0
|
|
20231120,183600,2671553675,4255,4255,4255,4255,0
|
|
20231120,183500,2671553675,4255,4255,4255,4255,0
|
|
20231120,183400,2671553675,4255,4255,4255,4255,0
|
|
20231120,183300,2671553675,4255,4255,4255,4255,0
|
|
20231120,183200,2671553675,4255,4255,4255,4255,0
|
|
20231120,183100,2671553675,4255,4255,4255,4255,0
|
|
20231120,183000,2671553675,4255,4255,4255,4255,0
|
|
20231120,182900,2671553675,4255,4255,4255,4255,0
|
|
20231120,182800,2671553675,4255,4255,4255,4255,0
|
|
20231120,182700,2671553675,4255,4255,4255,4255,0
|
|
20231120,182600,2671553675,4255,4255,4255,4255,0
|
|
20231120,182500,2671553675,4255,4255,4255,4255,0
|
|
20231120,182400,2671553675,4255,4255,4255,4255,0
|
|
20231120,182300,2671553675,4255,4255,4255,4255,0
|
|
20231120,182200,2671553675,4255,4255,4255,4255,0
|
|
20231120,182100,2671553675,4255,4255,4255,4255,0
|
|
20231120,182000,2671553675,4255,4255,4255,4255,0
|
|
20231120,181900,2671553675,4255,4255,4255,4255,0
|
|
20231120,181800,2671553675,4255,4255,4255,4255,0
|
|
20231120,181700,2671553675,4255,4255,4255,4255,0
|
|
20231120,181600,2671553675,4255,4255,4255,4255,0
|
|
20231120,181500,2671553675,4255,4255,4255,4255,0
|
|
20231120,181400,2671553675,4255,4255,4255,4255,0
|
|
20231120,181300,2671553675,4255,4255,4255,4255,0
|
|
20231120,181200,2671553675,4255,4255,4255,4255,5767
|
|
20231120,181100,2671553675,4255,4255,4255,4255,0
|
|
20231120,181000,2671553675,4255,4255,4255,4255,0
|
|
20231120,180900,2671553675,4255,4255,4255,4255,0
|
|
20231120,180800,2671553675,4255,4255,4255,4255,0
|
|
20231120,180700,2671553675,4255,4255,4255,4255,0
|
|
20231120,180600,2671553675,4255,4255,4255,4255,0
|
|
20231120,180500,2671553675,4255,4255,4255,4255,0
|
|
20231120,180400,2671553675,4255,4255,4255,4255,0
|
|
20231120,180300,2671553675,4255,4255,4255,4255,0
|
|
20231120,180200,2671553675,4255,4255,4255,4255,0
|
|
20231120,180100,2671553675,4255,4255,4255,4255,0
|
|
20231120,180000,2671553675,4255,4255,4255,4255,0
|
|
20231120,175900,2671553675,4255,4255,4255,4255,0
|
|
20231120,175800,2671553675,4255,4255,4255,4255,0
|
|
20231120,175700,2671553675,4255,4255,4255,4255,0
|
|
20231120,175600,2671553675,4255,4255,4255,4255,0
|
|
20231120,175500,2671553675,4255,4255,4255,4255,0
|
|
20231120,175400,2671553675,4255,4255,4255,4255,0
|
|
20231120,175300,2671553675,4255,4255,4255,4255,0
|
|
20231120,175200,2671553675,4255,4255,4255,4255,0
|
|
20231120,175100,2671553675,4255,4255,4255,4255,0
|
|
20231120,175000,2671553675,4255,4255,4255,4255,0
|
|
20231120,174900,2671553675,4255,4255,4255,4255,0
|
|
20231120,174800,2671553675,4255,4255,4255,4255,0
|
|
20231120,174700,2671553675,4255,4255,4255,4255,0
|
|
20231120,174600,2671553675,4255,4255,4255,4255,0
|
|
20231120,174500,2671553675,4255,4255,4255,4255,0
|
|
20231120,174400,2671553675,4255,4255,4255,4255,0
|
|
20231120,174300,2671553675,4255,4255,4255,4255,0
|
|
20231120,174200,2671553675,4255,4255,4255,4255,5767
|
|
20231120,174100,2671553675,4255,4255,4255,4255,0
|
|
20231120,174000,2671553675,4255,4255,4255,4255,0
|
|
20231120,173900,2671553675,4255,4255,4255,4255,0
|
|
20231120,173800,2671553675,4255,4255,4255,4255,0
|
|
20231120,173700,2671553675,4255,4255,4255,4255,0
|
|
20231120,173600,2671553675,4255,4255,4255,4255,0
|
|
20231120,173500,2671553675,4255,4255,4255,4255,0
|
|
20231120,173400,2671553675,4255,4255,4255,4255,0
|
|
20231120,173300,2671553675,4255,4255,4255,4255,0
|
|
20231120,173200,2671553675,4255,4255,4255,4255,0
|
|
20231120,173100,2671553675,4255,4255,4255,4255,0
|
|
20231120,173000,2671553675,4255,4255,4255,4255,0
|
|
20231120,172900,2671553675,4255,4255,4255,4255,0
|
|
20231120,172800,2671553675,4255,4255,4255,4255,0
|
|
20231120,172700,2671553675,4255,4255,4255,4255,0
|
|
20231120,172600,2671553675,4255,4255,4255,4255,0
|
|
20231120,172500,2671553675,4255,4255,4255,4255,0
|
|
20231120,172400,2671553675,4255,4255,4255,4255,0
|
|
20231120,172300,2671553675,4255,4255,4255,4255,0
|
|
20231120,172200,2671553675,4255,4255,4255,4255,0
|
|
20231120,172100,2671553675,4255,4255,4255,4255,0
|
|
20231120,172000,2671553675,4255,4255,4255,4255,0
|
|
20231120,171900,2671553675,4255,4255,4255,4255,0
|
|
20231120,171800,2671553675,4255,4255,4255,4255,0
|
|
20231120,171700,2671553675,4255,4255,4255,4255,0
|
|
20231120,171600,2671553675,4255,4255,4255,4255,0
|
|
20231120,171500,2671553675,4255,4255,4255,4255,0
|
|
20231120,171400,2671553675,4255,4255,4255,4255,0
|
|
20231120,171300,2671553675,4255,4255,4255,4255,0
|
|
20231120,171200,2671553675,4255,4255,4255,4255,5767
|
|
20231120,171100,2671553675,4255,4255,4255,4255,0
|
|
20231120,171000,2671553675,4255,4255,4255,4255,0
|
|
20231120,170900,2671553675,4255,4255,4255,4255,0
|
|
20231120,170800,2671553675,4255,4255,4255,4255,0
|
|
20231120,170700,2671553675,4255,4255,4255,4255,0
|
|
20231120,170600,2671553675,4255,4255,4255,4255,0
|
|
20231120,170500,2671553675,4255,4255,4255,4255,0
|
|
20231120,170400,2671553675,4255,4255,4255,4255,0
|
|
20231120,170300,2671553675,4255,4255,4255,4255,0
|
|
20231120,170200,2671553675,4255,4255,4255,4255,0
|
|
20231120,170100,2671553675,4255,4255,4255,4255,0
|
|
20231120,170000,2671553675,4255,4255,4255,4255,0
|
|
20231120,165900,2671553675,4255,4255,4255,4255,0
|
|
20231120,165800,2671553675,4255,4255,4255,4255,0
|
|
20231120,165700,2671553675,4255,4255,4255,4255,0
|
|
20231120,165600,2671553675,4255,4255,4255,4255,0
|
|
20231120,165500,2671553675,4255,4255,4255,4255,0
|
|
20231120,165400,2671553675,4255,4255,4255,4255,0
|
|
20231120,165300,2671553675,4255,4255,4255,4255,0
|
|
20231120,165200,2671553675,4255,4255,4255,4255,0
|
|
20231120,165100,2671553675,4255,4255,4255,4255,0
|
|
20231120,165000,2671553675,4255,4255,4255,4255,0
|
|
20231120,164900,2671553675,4255,4255,4255,4255,0
|
|
20231120,164800,2671553675,4255,4255,4255,4255,0
|
|
20231120,164700,2671553675,4255,4255,4255,4255,0
|
|
20231120,164600,2671553675,4255,4255,4255,4255,0
|
|
20231120,164500,2671553675,4255,4255,4255,4255,0
|
|
20231120,164400,2671553675,4255,4255,4255,4255,0
|
|
20231120,164300,2671553675,4255,4255,4255,4255,0
|
|
20231120,164200,2671553675,4255,4255,4255,4255,5767
|
|
20231120,164100,2671553675,4255,4255,4255,4255,0
|
|
20231120,164000,2671553675,4255,4255,4255,4255,0
|
|
20231120,163900,2671553675,4255,4255,4255,4255,0
|
|
20231120,163800,2671553675,4255,4255,4255,4255,0
|
|
20231120,163700,2671553675,4255,4255,4255,4255,0
|
|
20231120,163600,2671553675,4255,4255,4255,4255,0
|
|
20231120,163500,2671553675,4255,4255,4255,4255,0
|
|
20231120,163400,2671553675,4255,4255,4255,4255,0
|
|
20231120,163300,2671553675,4255,4255,4255,4255,0
|
|
20231120,163200,2671553675,4255,4255,4255,4255,0
|
|
20231120,163100,2671553675,4255,4255,4255,4255,0
|
|
20231120,163000,2671553675,4255,4255,4255,4255,0
|
|
20231120,162900,2671553675,4255,4255,4255,4255,0
|
|
20231120,162800,2671553675,4255,4255,4255,4255,0
|
|
20231120,162700,2671553675,4255,4255,4255,4255,0
|
|
20231120,162600,2671553675,4255,4255,4255,4255,0
|
|
20231120,162500,2671553675,4255,4255,4255,4255,0
|
|
20231120,162400,2671553675,4255,4255,4255,4255,0
|
|
20231120,162300,2671553675,4255,4255,4255,4255,0
|
|
20231120,162200,2671553675,4255,4255,4255,4255,0
|
|
20231120,162100,2671553675,4255,4255,4255,4255,0
|
|
20231120,162000,2671553675,4255,4255,4255,4255,0
|
|
20231120,161900,2671553675,4255,4255,4255,4255,0
|
|
20231120,161800,2671553675,4255,4255,4255,4255,0
|
|
20231120,161700,2671553675,4255,4255,4255,4255,0
|
|
20231120,161600,2671553675,4255,4255,4255,4255,0
|
|
20231120,161500,2671553675,4255,4255,4255,4255,0
|
|
20231120,161400,2671553675,4255,4255,4255,4255,0
|
|
20231120,161300,2671553675,4255,4255,4255,4255,0
|
|
20231120,161200,2671553675,4255,4255,4255,4255,5767
|
|
20231120,161100,2671553675,4255,4255,4255,4255,0
|
|
20231120,161000,2671553675,4255,4255,4255,4255,0
|
|
20231120,160900,2671553675,4255,4255,4255,4255,0
|
|
20231120,160800,2671553675,4255,4255,4255,4255,0
|
|
20231120,160700,2671553675,4255,4255,4255,4255,0
|
|
20231120,160600,2671553675,4255,4255,4255,4255,0
|
|
20231120,160500,2671553675,4255,4255,4255,4255,0
|
|
20231120,160400,2671553675,4255,4255,4255,4255,0
|
|
20231120,160300,2671553675,4255,4255,4255,4255,0
|
|
20231120,160200,2671553675,4255,4255,4255,4255,0
|
|
20231120,160100,2671553675,4255,4255,4255,4255,0
|
|
20231120,160000,2671553675,4255,4255,4255,4255,0
|
|
20231120,155900,2671553675,4255,4255,4255,4255,0
|
|
20231120,155800,2671553675,4255,4255,4255,4255,0
|
|
20231120,155700,2671553675,4255,4255,4255,4255,0
|
|
20231120,155600,2671553675,4255,4255,4255,4255,0
|
|
20231120,155500,2671553675,4255,4255,4255,4255,0
|
|
20231120,155400,2671553675,4255,4255,4255,4255,0
|
|
20231120,155300,2671553675,4255,4255,4255,4255,0
|
|
20231120,155200,2671553675,4255,4255,4255,4255,0
|
|
20231120,155100,2671553675,4255,4255,4255,4255,0
|
|
20231120,155000,2671553675,4255,4255,4255,4255,0
|
|
20231120,154900,2671553675,4255,4255,4255,4255,0
|
|
20231120,154800,2671553675,4255,4255,4255,4255,0
|
|
20231120,154700,2671553675,4255,4255,4255,4255,0
|
|
20231120,154600,2671553675,4255,4255,4255,4255,0
|
|
20231120,154500,2671553675,4255,4255,4255,4255,0
|
|
20231120,154400,2671553675,4255,4255,4255,4255,0
|
|
20231120,154300,2671553675,4255,4255,4255,4255,0
|
|
20231120,154200,2671553675,4255,4255,4255,4255,5767
|
|
20231120,154100,2671553675,4255,4255,4255,4255,0
|
|
20231120,154000,2671553675,4255,4255,4255,4255,0
|
|
20231120,153900,2671553675,4255,4255,4255,4255,0
|
|
20231120,153800,2671553675,4255,4255,4255,4255,0
|
|
20231120,153700,2671553675,4255,4255,4255,4255,0
|
|
20231120,153600,2671553675,4255,4255,4255,4255,0
|
|
20231120,153500,2671553675,4255,4255,4255,4255,0
|
|
20231120,153400,2671553675,4255,4255,4255,4255,0
|
|
20231120,153300,2671553675,4255,4255,4255,4255,0
|
|
20231120,153200,2671553675,4255,4255,4255,4255,0
|
|
20231120,153100,2671553675,4255,4255,4255,4255,0
|
|
20231120,153000,2671553675,4255,4255,4255,4255,5767
|
|
20231120,152900,2647015090,4260,4260,4260,4260,0
|
|
20231120,152800,2647015090,4260,4260,4260,4260,0
|
|
20231120,152700,2647015090,4260,4260,4260,4260,0
|
|
20231120,152600,2647015090,4260,4260,4260,4260,0
|
|
20231120,152500,2647015090,4260,4260,4260,4260,0
|
|
20231120,152400,2647015090,4260,4260,4260,4260,0
|
|
20231120,152300,2647015090,4260,4260,4260,4260,0
|
|
20231120,152200,2647015090,4260,4260,4260,4260,0
|
|
20231120,152100,2647015090,4260,4260,4260,4260,0
|
|
20231120,152000,2647015090,4260,4260,4260,4260,0
|
|
20231120,151900,2647015090,4260,4265,4275,4260,3741
|
|
20231120,151800,2631051215,4260,4255,4265,4255,634
|
|
20231120,151700,2628349690,4260,4260,4265,4255,1769
|
|
20231120,151600,2620816310,4265,4260,4265,4260,1713
|
|
20231120,151500,2613518785,4260,4265,4265,4260,903
|
|
20231120,151400,2609669995,4265,4260,4270,4260,2217
|
|
20231120,151300,2600219675,4265,4265,4265,4260,1079
|
|
20231120,151200,2595623020,4265,4265,4265,4260,893
|
|
20231120,151100,2591816875,4270,4265,4270,4265,1449
|
|
20231120,151000,2585634435,4270,4265,4270,4260,4002
|
|
20231120,150900,2568574315,4270,4270,4270,4270,1078
|
|
20231120,150800,2563971255,4270,4275,4275,4270,1187
|
|
20231120,150700,2558901620,4265,4275,4275,4265,91
|
|
20231120,150600,2558512605,4275,4270,4275,4270,1943
|
|
20231120,150500,2550215435,4270,4270,4270,4270,1307
|
|
20231120,150400,2544634545,4265,4270,4270,4265,812
|
|
20231120,150300,2541168335,4270,4275,4275,4270,272
|
|
20231120,150200,2540006485,4275,4275,4275,4275,1457
|
|
20231120,150100,2533777810,4280,4280,4280,4275,1293
|
|
20231120,150000,2528248550,4275,4270,4275,4270,3300
|
|
20231120,145900,2514150255,4270,4275,4275,4270,882
|
|
20231120,145800,2510384110,4270,4280,4280,4270,148
|
|
20231120,145700,2509750680,4290,4290,4290,4290,0
|
|
20231120,145600,2509750680,4290,4275,4290,4275,3423
|
|
20231120,145500,2495087540,4275,4270,4275,4265,4211
|
|
20231120,145400,2477115315,4270,4275,4275,4265,640
|
|
20231120,145300,2474383695,4275,4280,4280,4275,272
|
|
20231120,145200,2473219585,4285,4270,4285,4270,1781
|
|
20231120,145100,2465612230,4270,4270,4275,4270,1182
|
|
20231120,145000,2460565085,4265,4270,4270,4265,2436
|
|
20231120,144900,2450175130,4270,4270,4270,4270,947
|
|
20231120,144800,2446131440,4270,4275,4275,4270,1079
|
|
20231120,144700,2441521035,4280,4280,4280,4280,3
|
|
20231120,144600,2441508195,4295,4295,4295,4295,0
|
|
20231120,144500,2441508195,4295,4275,4295,4270,334
|
|
20231120,144400,2440081135,4270,4275,4275,4270,2950
|
|
20231120,144300,2427481545,4275,4275,4280,4275,323
|
|
20231120,144200,2426100715,4275,4280,4280,4275,982
|
|
20231120,144100,2421902535,4270,4275,4280,4270,4669
|
|
20231120,144000,2401942540,4275,4280,4280,4275,2351
|
|
20231120,143900,2391884850,4280,4285,4285,4280,482
|
|
20231120,143800,2389821880,4290,4290,4290,4285,215
|
|
20231120,143700,2388900415,4300,4300,4300,4300,0
|
|
20231120,143600,2388900415,4300,4280,4300,4280,2594
|
|
20231120,143500,2377794665,4285,4285,4285,4280,276
|
|
20231120,143400,2376612010,4285,4285,4285,4285,969
|
|
20231120,143300,2372459845,4285,4295,4295,4285,221
|
|
20231120,143200,2371511380,4295,4285,4295,4285,1855
|
|
20231120,143100,2363557915,4290,4295,4295,4290,974
|
|
20231120,143000,2359379365,4290,4290,4290,4290,956
|
|
20231120,142900,2355278125,4295,4295,4295,4295,41
|
|
20231120,142800,2355102030,4300,4305,4305,4300,256
|
|
20231120,142700,2354001220,4300,4300,4300,4300,284
|
|
20231120,142600,2352780020,4305,4305,4305,4305,1
|
|
20231120,142500,2352775715,4300,4300,4300,4300,1282
|
|
20231120,142400,2347263115,4300,4295,4300,4295,2375
|
|
20231120,142300,2337050645,4300,4295,4300,4295,14
|
|
20231120,142200,2336990510,4295,4295,4300,4295,222
|
|
20231120,142100,2336036510,4295,4295,4295,4295,130
|
|
20231120,142000,2335478160,4295,4295,4295,4295,154
|
|
20231120,141900,2334816730,4295,4295,4295,4295,1
|
|
20231120,141800,2334812435,4295,4295,4295,4295,147
|
|
20231120,141700,2334181070,4300,4300,4300,4300,0
|
|
20231120,141600,2334181070,4300,4300,4300,4300,18
|
|
20231120,141500,2334103670,4290,4295,4295,4290,226
|
|
20231120,141400,2333134000,4295,4295,4295,4295,15
|
|
20231120,141300,2333069575,4295,4295,4295,4295,95
|
|
20231120,141200,2332661550,4300,4300,4300,4300,14
|
|
20231120,141100,2332601350,4300,4300,4300,4300,12
|
|
20231120,141000,2332549750,4300,4300,4300,4300,172
|
|
20231120,140900,2331810150,4300,4300,4300,4300,10
|
|
20231120,140800,2331767150,4290,4300,4300,4290,2
|
|
20231120,140700,2331758560,4290,4290,4290,4290,0
|
|
20231120,140600,2331758560,4290,4290,4290,4290,0
|
|
20231120,140500,2331758560,4290,4290,4290,4290,11
|
|
20231120,140400,2331711370,4295,4295,4295,4295,31
|
|
20231120,140300,2331578225,4295,4295,4295,4285,2327
|
|
20231120,140200,2321601250,4305,4305,4305,4300,22
|
|
20231120,140100,2321506640,4305,4305,4305,4305,18
|
|
20231120,140000,2321429150,4295,4295,4295,4295,68
|
|
20231120,135900,2321137090,4305,4295,4305,4295,240
|
|
20231120,135800,2320103900,4305,4305,4305,4305,0
|
|
20231120,135700,2320103900,4305,4305,4305,4305,0
|
|
20231120,135600,2320103900,4305,4305,4305,4305,20
|
|
20231120,135500,2320017800,4305,4295,4305,4295,1018
|
|
20231120,135400,2315645310,4300,4300,4300,4300,200
|
|
20231120,135300,2314785310,4305,4305,4305,4305,19
|
|
20231120,135200,2314703515,4305,4305,4305,4305,18
|
|
20231120,135100,2314626025,4300,4305,4305,4300,403
|
|
20231120,135000,2312893110,4310,4310,4310,4310,11
|
|
20231120,134900,2312845700,4310,4310,4310,4310,2
|
|
20231120,134800,2312837080,4310,4310,4310,4310,3
|
|
20231120,134700,2312824150,4305,4290,4305,4290,7988
|
|
20231120,134600,2278474265,4290,4300,4300,4290,953
|
|
20231120,134500,2274385340,4295,4300,4300,4295,23
|
|
20231120,134400,2274286505,4300,4300,4300,4300,10
|
|
20231120,134300,2274243505,4300,4300,4300,4300,120
|
|
20231120,134200,2273727505,4300,4295,4300,4295,123
|
|
20231120,134100,2273199205,4300,4300,4300,4300,26
|
|
20231120,134000,2273087405,4300,4300,4300,4300,1435
|
|
20231120,133900,2266916905,4300,4300,4300,4300,60
|
|
20231120,133800,2266658905,4300,4300,4300,4300,0
|
|
20231120,133700,2266658905,4300,4290,4300,4290,167
|
|
20231120,133600,2265941305,4290,4300,4300,4290,21
|
|
20231120,133500,2265851015,4300,4300,4300,4290,200
|
|
20231120,133400,2264992225,4300,4295,4300,4290,234
|
|
20231120,133300,2263988080,4305,4305,4305,4305,0
|
|
20231120,133200,2263988080,4305,4305,4305,4305,0
|
|
20231120,133100,2263988080,4305,4295,4305,4295,918
|
|
20231120,133000,2260045090,4305,4305,4305,4305,1
|
|
20231120,132900,2260040785,4305,4300,4305,4300,126
|
|
20231120,132800,2259498560,4305,4305,4305,4305,0
|
|
20231120,132700,2259498560,4305,4305,4305,4305,18
|
|
20231120,132600,2259421070,4305,4305,4305,4305,0
|
|
20231120,132500,2259421070,4305,4305,4305,4305,155
|
|
20231120,132400,2258753795,4305,4305,4305,4305,10
|
|
20231120,132300,2258710745,4305,4300,4305,4300,21
|
|
20231120,132200,2258620355,4300,4300,4300,4300,12
|
|
20231120,132100,2258568755,4300,4305,4305,4300,29
|
|
20231120,132000,2258444030,4305,4310,4310,4305,26
|
|
20231120,131900,2258331980,4310,4305,4310,4305,643
|
|
20231120,131800,2255562150,4305,4295,4305,4295,2
|
|
20231120,131700,2255553550,4305,4305,4305,4305,22
|
|
20231120,131600,2255458840,4300,4290,4305,4290,21
|
|
20231120,131500,2255368470,4305,4305,4305,4305,1
|
|
20231120,131400,2255364165,4290,4290,4290,4290,200
|
|
20231120,131300,2254506165,4310,4310,4310,4310,1516
|
|
20231120,131200,2247972205,4310,4290,4310,4285,326
|
|
20231120,131100,2246574435,4310,4310,4310,4285,728
|
|
20231120,131000,2243450605,4305,4305,4305,4305,101
|
|
20231120,130900,2243015800,4310,4310,4310,4310,18
|
|
20231120,130800,2242938220,4305,4300,4305,4300,101
|
|
20231120,130700,2242503915,4310,4310,4310,4310,0
|
|
20231120,130600,2242503915,4310,4310,4310,4310,0
|
|
20231120,130500,2242503915,4310,4310,4310,4310,1
|
|
20231120,130400,2242499605,4310,4305,4310,4305,24
|
|
20231120,130300,2242396240,4305,4305,4305,4295,271
|
|
20231120,130200,2241231515,4310,4305,4310,4305,187
|
|
20231120,130100,2240425565,4305,4305,4310,4305,1208
|
|
20231120,130000,2235222770,4300,4300,4300,4300,108
|
|
20231120,125900,2234758370,4295,4300,4300,4295,300
|
|
20231120,125800,2233469790,4305,4305,4305,4305,0
|
|
20231120,125700,2233469790,4305,4305,4305,4305,1
|
|
20231120,125600,2233465485,4300,4295,4300,4295,408
|
|
20231120,125500,2231711090,4295,4295,4295,4295,0
|
|
20231120,125400,2231711090,4295,4295,4295,4295,300
|
|
20231120,125300,2230422590,4300,4300,4300,4300,0
|
|
20231120,125200,2230422590,4300,4300,4300,4300,55
|
|
20231120,125100,2230186090,4300,4300,4300,4300,0
|
|
20231120,125000,2230186090,4300,4300,4300,4300,100
|
|
20231120,124900,2229756090,4300,4300,4300,4300,0
|
|
20231120,124800,2229756090,4300,4300,4300,4285,484
|
|
20231120,124700,2227680140,4290,4290,4290,4290,1
|
|
20231120,124600,2227675850,4305,4305,4305,4305,0
|
|
20231120,124500,2227675850,4305,4305,4305,4305,509
|
|
20231120,124400,2225484605,4305,4305,4305,4305,0
|
|
20231120,124300,2225484605,4305,4305,4305,4305,500
|
|
20231120,124200,2223332105,4305,4295,4305,4290,416
|
|
20231120,124100,2221544680,4305,4305,4305,4305,18
|
|
20231120,124000,2221467190,4295,4295,4295,4295,310
|
|
20231120,123900,2220135740,4305,4295,4305,4295,41
|
|
20231120,123800,2219959635,4300,4295,4300,4295,2150
|
|
20231120,123700,2210715135,4295,4300,4300,4295,336
|
|
20231120,123600,2209270350,4300,4300,4300,4300,230
|
|
20231120,123500,2208281350,4300,4300,4300,4300,1439
|
|
20231120,123400,2202093650,4290,4300,4300,4290,255
|
|
20231120,123300,2200999150,4300,4300,4300,4300,18
|
|
20231120,123200,2200921750,4300,4295,4300,4295,452
|
|
20231120,123100,2198978155,4295,4290,4295,4290,958
|
|
20231120,123000,2194863585,4285,4285,4285,4285,32
|
|
20231120,122900,2194726465,4285,4285,4285,4285,90
|
|
20231120,122800,2194340815,4290,4290,4290,4290,186
|
|
20231120,122700,2193542875,4295,4295,4295,4295,0
|
|
20231120,122600,2193542875,4295,4295,4295,4295,42
|
|
20231120,122500,2193362485,4290,4290,4290,4290,65
|
|
20231120,122400,2193083635,4295,4295,4295,4295,6
|
|
20231120,122300,2193057865,4290,4290,4290,4290,10
|
|
20231120,122200,2193014965,4290,4290,4290,4290,2
|
|
20231120,122100,2193006385,4295,4295,4295,4295,54
|
|
20231120,122000,2192774455,4295,4295,4295,4295,199
|
|
20231120,121900,2191919750,4295,4295,4295,4295,1
|
|
20231120,121800,2191915455,4295,4295,4295,4295,15
|
|
20231120,121700,2191851030,4295,4295,4295,4295,18
|
|
20231120,121600,2191773720,4295,4295,4295,4295,231
|
|
20231120,121500,2190781575,4295,4295,4295,4295,381
|
|
20231120,121400,2189145180,4295,4290,4295,4290,19
|
|
20231120,121300,2189063580,4290,4290,4290,4290,200
|
|
20231120,121200,2188205580,4300,4300,4300,4300,0
|
|
20231120,121100,2188205580,4300,4300,4300,4300,1
|
|
20231120,121000,2188201280,4300,4300,4300,4300,36
|
|
20231120,120900,2188046480,4300,4300,4300,4300,480
|
|
20231120,120800,2185982480,4290,4290,4290,4290,0
|
|
20231120,120700,2185982480,4290,4295,4295,4290,689
|
|
20231120,120600,2183026640,4300,4290,4300,4290,4601
|
|
20231120,120500,2163288340,4290,4295,4295,4290,1297
|
|
20231120,120400,2157724205,4295,4295,4295,4295,4
|
|
20231120,120300,2157707025,4300,4300,4300,4300,161
|
|
20231120,120200,2157014725,4295,4295,4295,4295,31
|
|
20231120,120100,2156881580,4295,4295,4295,4295,120
|
|
20231120,120000,2156366180,4280,4295,4295,4280,537
|
|
20231120,115900,2154065270,4295,4295,4295,4295,10
|
|
20231120,115800,2154022320,4295,4295,4295,4295,0
|
|
20231120,115700,2154022320,4295,4295,4295,4295,1
|
|
20231120,115600,2154018025,4300,4300,4300,4300,0
|
|
20231120,115500,2154018025,4300,4295,4300,4295,24
|
|
20231120,115400,2153914830,4300,4300,4300,4300,111
|
|
20231120,115300,2153437530,4300,4300,4300,4300,70
|
|
20231120,115200,2153136530,4300,4300,4300,4300,150
|
|
20231120,115100,2152491530,4295,4300,4300,4295,42
|
|
20231120,115000,2152310980,4300,4300,4300,4300,505
|
|
20231120,114900,2150139480,4295,4300,4300,4290,1641
|
|
20231120,114800,2143099355,4285,4285,4285,4285,0
|
|
20231120,114700,2143099355,4285,4295,4295,4285,29
|
|
20231120,114600,2142974885,4300,4295,4300,4295,23
|
|
20231120,114500,2142876095,4290,4290,4290,4290,30
|
|
20231120,114400,2142747395,4295,4295,4295,4295,104
|
|
20231120,114300,2142300715,4295,4300,4305,4295,474
|
|
20231120,114200,2140262480,4305,4305,4305,4305,23
|
|
20231120,114100,2140163465,4300,4295,4300,4295,446
|
|
20231120,114000,2138245670,4295,4295,4295,4295,506
|
|
20231120,113900,2136072400,4295,4290,4295,4290,238
|
|
20231120,113800,2135051375,4285,4280,4285,4280,1165
|
|
20231120,113700,2130060565,4280,4280,4280,4280,0
|
|
20231120,113600,2130060565,4280,4280,4280,4280,78
|
|
20231120,113500,2129726725,4280,4280,4280,4280,234
|
|
20231120,113400,2128725205,4280,4280,4280,4280,595
|
|
20231120,113300,2126178605,4285,4280,4285,4280,370
|
|
20231120,113200,2124594745,4280,4280,4280,4280,456
|
|
20231120,113100,2122643065,4285,4285,4290,4285,975
|
|
20231120,113000,2118465185,4285,4290,4290,4285,252
|
|
20231120,112900,2117385355,4295,4285,4295,4285,107
|
|
20231120,112800,2116926350,4285,4285,4285,4285,55
|
|
20231120,112700,2116690675,4290,4285,4290,4280,746
|
|
20231120,112600,2113495325,4295,4285,4295,4285,780
|
|
20231120,112500,2110148205,4285,4290,4290,4285,945
|
|
20231120,112400,2106094320,4290,4290,4290,4290,234
|
|
20231120,112300,2105090460,4290,4295,4295,4290,590
|
|
20231120,112200,2102558910,4295,4295,4300,4290,752
|
|
20231120,112100,2099332810,4305,4295,4305,4295,1510
|
|
20231120,112000,2092847180,4290,4295,4295,4290,141
|
|
20231120,111900,2092242280,4305,4290,4305,4290,654
|
|
20231120,111800,2089436390,4310,4290,4310,4290,314
|
|
20231120,111700,2088084955,4290,4295,4295,4290,391
|
|
20231120,111600,2086407545,4295,4300,4300,4295,283
|
|
20231120,111500,2085191995,4305,4305,4305,4300,46
|
|
20231120,111400,2084994115,4305,4310,4310,4305,14
|
|
20231120,111300,2084933795,4310,4310,4310,4310,51
|
|
20231120,111200,2084713985,4310,4310,4315,4310,65
|
|
20231120,111100,2084433815,4310,4310,4310,4300,87
|
|
20231120,111000,2084059025,4315,4315,4315,4300,500
|
|
20231120,110900,2081901545,4315,4315,4315,4315,0
|
|
20231120,110800,2081901545,4315,4295,4315,4295,3596
|
|
20231120,110700,2066434090,4285,4285,4300,4285,500
|
|
20231120,110600,2064291395,4285,4310,4310,4285,134
|
|
20231120,110500,2063716195,4310,4310,4310,4310,0
|
|
20231120,110400,2063716195,4310,4295,4310,4290,389
|
|
20231120,110300,2062046870,4310,4310,4310,4310,18
|
|
20231120,110200,2061969290,4295,4310,4310,4295,236
|
|
20231120,110100,2060955595,4315,4310,4315,4295,38
|
|
20231120,110000,2060791740,4295,4305,4310,4295,1466
|
|
20231120,105900,2054487900,4310,4310,4310,4310,53
|
|
20231120,105800,2054259470,4310,4300,4315,4295,252
|
|
20231120,105700,2053175570,4315,4315,4315,4300,322
|
|
20231120,105600,2051789745,4315,4300,4320,4300,222
|
|
20231120,105500,2050832325,4300,4315,4330,4270,10389
|
|
20231120,105400,2006287695,4320,4305,4320,4305,1289
|
|
20231120,105300,2000724750,4305,4310,4310,4305,5000
|
|
20231120,105200,1979196850,4305,4320,4320,4305,405
|
|
20231120,105100,1977453280,4305,4315,4320,4305,483
|
|
20231120,105000,1975369705,4315,4305,4315,4300,1512
|
|
20231120,104900,1968852600,4300,4295,4305,4295,50
|
|
20231120,104800,1968637810,4315,4295,4315,4295,635
|
|
20231120,104700,1965901355,4295,4290,4300,4290,102
|
|
20231120,104600,1965463055,4290,4305,4310,4290,1132
|
|
20231120,104500,1960594885,4305,4300,4305,4295,616
|
|
20231120,104400,1957946565,4305,4300,4305,4300,774
|
|
20231120,104300,1954616500,4300,4295,4300,4290,132
|
|
20231120,104200,1954049870,4290,4295,4300,4280,3377
|
|
20231120,104100,1939576100,4295,4315,4315,4285,1799
|
|
20231120,104000,1931853235,4315,4295,4315,4295,9
|
|
20231120,103900,1931814420,4295,4295,4320,4295,705
|
|
20231120,103800,1928784630,4290,4310,4310,4290,4298
|
|
20231120,103700,1910298220,4310,4310,4325,4310,152
|
|
20231120,103600,1909643085,4300,4315,4315,4300,2941
|
|
20231120,103500,1896980235,4335,4325,4335,4305,8127
|
|
20231120,103400,1861918525,4325,4350,4355,4325,2331
|
|
20231120,103300,1851793785,4345,4350,4365,4335,4743
|
|
20231120,103200,1831154870,4340,4350,4365,4340,4198
|
|
20231120,103100,1812903295,4345,4330,4375,4330,20202
|
|
20231120,103000,1724769395,4330,4295,4340,4280,3602
|
|
20231120,102900,1709223085,4295,4290,4315,4275,4221
|
|
20231120,102800,1691094585,4275,4330,4330,4275,6946
|
|
20231120,102700,1661208570,4330,4295,4330,4270,13771
|
|
20231120,102600,1602023350,4295,4330,4340,4285,17309
|
|
20231120,102500,1527509435,4345,4380,4435,4315,48917
|
|
20231120,102400,1313795540,4375,4415,4435,4320,49424
|
|
20231120,102300,1097802095,4440,4375,4470,4320,116825
|
|
20231120,102200,584676730,4370,4245,4445,4235,61323
|
|
20231120,102100,318075665,4240,4240,4240,4235,152
|
|
20231120,102000,317431190,4240,4240,4240,4240,1
|
|
20231120,101900,317426950,4245,4245,4245,4245,0
|
|
20231120,101800,317426950,4245,4245,4245,4245,13
|
|
20231120,101700,317371765,4240,4235,4240,4235,587
|
|
20231120,101600,314883790,4235,4235,4235,4235,300
|
|
20231120,101500,313613290,4235,4235,4235,4235,188
|
|
20231120,101400,312817110,4235,4235,4235,4235,109
|
|
20231120,101300,312355495,4230,4230,4230,4230,1
|
|
20231120,101200,312351265,4235,4235,4235,4235,0
|
|
20231120,101100,312351265,4235,4235,4240,4235,226
|
|
20231120,101000,311394080,4240,4245,4245,4240,198
|
|
20231120,100900,310554555,4240,4245,4250,4240,287
|
|
20231120,100800,309335995,4250,4245,4250,4245,165
|
|
20231120,100700,308634930,4245,4240,4245,4240,9
|
|
20231120,100600,308596765,4230,4245,4245,4230,1500
|
|
20231120,100500,302251315,4250,4250,4250,4250,68
|
|
20231120,100400,301962315,4250,4250,4250,4250,0
|
|
20231120,100300,301962315,4250,4245,4250,4245,431
|
|
20231120,100200,300130650,4250,4240,4250,4230,3742
|
|
20231120,100100,284263015,4240,4240,4240,4240,11
|
|
20231120,100000,284216375,4240,4245,4245,4240,9
|
|
20231120,095900,284178205,4245,4250,4250,4245,7
|
|
20231120,095800,284148485,4250,4250,4250,4250,194
|
|
20231120,095700,283323985,4255,4250,4255,4250,362
|
|
20231120,095600,281784475,4250,4240,4250,4240,281
|
|
20231120,095500,280590270,4235,4230,4235,4230,6
|
|
20231120,095400,280564870,4230,4235,4235,4230,3
|
|
20231120,095300,280552170,4230,4240,4250,4230,4858
|
|
20231120,095200,259923910,4225,4225,4240,4225,1096
|
|
20231120,095100,255291520,4235,4235,4235,4235,4
|
|
20231120,095000,255274580,4230,4230,4230,4230,339
|
|
20231120,094900,253840610,4230,4230,4230,4230,549
|
|
20231120,094800,251518340,4230,4225,4230,4225,121
|
|
20231120,094700,251007110,4240,4225,4240,4225,9
|
|
20231120,094600,250969040,4240,4240,4240,4240,897
|
|
20231120,094500,247165760,4240,4240,4240,4225,1460
|
|
20231120,094400,240975390,4240,4245,4250,4225,2609
|
|
20231120,094300,229907500,4240,4240,4240,4240,70
|
|
20231120,094200,229610700,4240,4225,4240,4225,1687
|
|
20231120,094100,222467190,4225,4225,4225,4225,172
|
|
20231120,094000,221740490,4225,4225,4225,4225,168
|
|
20231120,093900,221030690,4225,4225,4225,4225,50
|
|
20231120,093800,220819440,4225,4235,4235,4225,219
|
|
20231120,093700,219893480,4235,4235,4235,4235,103
|
|
20231120,093600,219457275,4235,4240,4245,4235,1422
|
|
20231120,093500,213428315,4240,4240,4240,4240,144
|
|
20231120,093400,212817755,4240,4230,4245,4230,74
|
|
20231120,093300,212504690,4245,4225,4245,4225,2967
|
|
20231120,093200,199927535,4225,4240,4240,4225,389
|
|
20231120,093100,198280785,4240,4220,4240,4215,3324
|
|
20231120,093000,184214960,4220,4220,4220,4220,62
|
|
20231120,092900,183953320,4215,4215,4215,4215,232
|
|
20231120,092800,182975440,4200,4200,4200,4200,800
|
|
20231120,092700,179615440,4215,4215,4215,4215,141
|
|
20231120,092600,179021125,4190,4210,4210,4190,2551
|
|
20231120,092500,168305815,4210,4215,4215,4210,51
|
|
20231120,092400,168091005,4215,4225,4225,4210,12316
|
|
20231120,092300,116175135,4225,4220,4225,4220,2486
|
|
20231120,092200,105679225,4220,4220,4220,4220,271
|
|
20231120,092100,104535605,4220,4215,4220,4215,188
|
|
20231120,092000,103743180,4215,4220,4220,4215,334
|
|
20231120,091900,102334455,4220,4225,4225,4220,463
|
|
20231120,091800,100380580,4220,4215,4225,4215,1490
|
|
20231120,091700,94094425,4210,4190,4210,4190,5911
|
|
20231120,091600,69276720,4180,4190,4190,4170,2606
|
|
20231120,091500,58402405,4190,4195,4195,4185,217
|
|
20231120,091400,57493340,4195,4185,4195,4180,3276
|
|
20231120,091300,43770300,4180,4180,4180,4180,234
|
|
20231120,091200,42792180,4180,4180,4185,4180,760
|
|
20231120,091100,39615155,4185,4180,4190,4180,659
|
|
20231120,091000,36857705,4180,4175,4180,4175,1200
|
|
20231120,090900,31841955,4180,4160,4180,4155,1333
|
|
20231120,090800,26283475,4160,4170,4170,4160,2711
|
|
20231120,090700,14989820,4165,4165,4165,4160,295
|
|
20231120,090600,13761745,4140,4145,4145,4140,80
|
|
20231120,090500,13430435,4165,4165,4165,4140,643
|
|
20231120,090400,10755365,4135,4135,4135,4135,0
|
|
20231120,090300,10755365,4135,4135,4135,4135,90
|
|
20231120,090200,10383215,4130,4135,4135,4130,500
|
|
20231120,090100,8317820,4130,4130,4130,4130,1555
|
|
20231120,090000,1895670,4130,4130,4130,4130,458
|