634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193100,2305782505,3220,3220,3220,3220,9135
|
|
20231120,193000,2305782505,3220,3220,3220,3220,0
|
|
20231120,192900,2305782505,3220,3220,3220,3220,0
|
|
20231120,192800,2305782505,3220,3220,3220,3220,0
|
|
20231120,192700,2305782505,3220,3220,3220,3220,0
|
|
20231120,192600,2305782505,3220,3220,3220,3220,0
|
|
20231120,192500,2305782505,3220,3220,3220,3220,0
|
|
20231120,192400,2305782505,3220,3220,3220,3220,0
|
|
20231120,192300,2305782505,3220,3220,3220,3220,0
|
|
20231120,192200,2305782505,3220,3220,3220,3220,0
|
|
20231120,192100,2305782505,3220,3220,3220,3220,0
|
|
20231120,192000,2305782505,3220,3220,3220,3220,0
|
|
20231120,191900,2305782505,3220,3220,3220,3220,0
|
|
20231120,191800,2305782505,3220,3220,3220,3220,0
|
|
20231120,191700,2305782505,3220,3220,3220,3220,0
|
|
20231120,191600,2305782505,3220,3220,3220,3220,0
|
|
20231120,191500,2305782505,3220,3220,3220,3220,0
|
|
20231120,191400,2305782505,3220,3220,3220,3220,0
|
|
20231120,191300,2305782505,3220,3220,3220,3220,0
|
|
20231120,191200,2305782505,3220,3220,3220,3220,0
|
|
20231120,191100,2305782505,3220,3220,3220,3220,0
|
|
20231120,191000,2305782505,3220,3220,3220,3220,0
|
|
20231120,190900,2305782505,3220,3220,3220,3220,0
|
|
20231120,190800,2305782505,3220,3220,3220,3220,0
|
|
20231120,190700,2305782505,3220,3220,3220,3220,0
|
|
20231120,190600,2305782505,3220,3220,3220,3220,0
|
|
20231120,190500,2305782505,3220,3220,3220,3220,0
|
|
20231120,190400,2305782505,3220,3220,3220,3220,0
|
|
20231120,190300,2305782505,3220,3220,3220,3220,0
|
|
20231120,190200,2305782505,3220,3220,3220,3220,0
|
|
20231120,190100,2305782505,3220,3220,3220,3220,9135
|
|
20231120,190000,2305782505,3220,3220,3220,3220,0
|
|
20231120,185900,2305782505,3220,3220,3220,3220,0
|
|
20231120,185800,2305782505,3220,3220,3220,3220,0
|
|
20231120,185700,2305782505,3220,3220,3220,3220,0
|
|
20231120,185600,2305782505,3220,3220,3220,3220,0
|
|
20231120,185500,2305782505,3220,3220,3220,3220,0
|
|
20231120,185400,2305782505,3220,3220,3220,3220,0
|
|
20231120,185300,2305782505,3220,3220,3220,3220,0
|
|
20231120,185200,2305782505,3220,3220,3220,3220,0
|
|
20231120,185100,2305782505,3220,3220,3220,3220,0
|
|
20231120,185000,2305782505,3220,3220,3220,3220,0
|
|
20231120,184900,2305782505,3220,3220,3220,3220,0
|
|
20231120,184800,2305782505,3220,3220,3220,3220,0
|
|
20231120,184700,2305782505,3220,3220,3220,3220,0
|
|
20231120,184600,2305782505,3220,3220,3220,3220,0
|
|
20231120,184500,2305782505,3220,3220,3220,3220,0
|
|
20231120,184400,2305782505,3220,3220,3220,3220,0
|
|
20231120,184300,2305782505,3220,3220,3220,3220,0
|
|
20231120,184200,2305782505,3220,3220,3220,3220,0
|
|
20231120,184100,2305782505,3220,3220,3220,3220,0
|
|
20231120,184000,2305782505,3220,3220,3220,3220,0
|
|
20231120,183900,2305782505,3220,3220,3220,3220,0
|
|
20231120,183800,2305782505,3220,3220,3220,3220,0
|
|
20231120,183700,2305782505,3220,3220,3220,3220,0
|
|
20231120,183600,2305782505,3220,3220,3220,3220,0
|
|
20231120,183500,2305782505,3220,3220,3220,3220,0
|
|
20231120,183400,2305782505,3220,3220,3220,3220,0
|
|
20231120,183300,2305782505,3220,3220,3220,3220,0
|
|
20231120,183200,2305782505,3220,3220,3220,3220,0
|
|
20231120,183100,2305782505,3220,3220,3220,3220,9135
|
|
20231120,183000,2305782505,3220,3220,3220,3220,0
|
|
20231120,182900,2305782505,3220,3220,3220,3220,0
|
|
20231120,182800,2305782505,3220,3220,3220,3220,0
|
|
20231120,182700,2305782505,3220,3220,3220,3220,0
|
|
20231120,182600,2305782505,3220,3220,3220,3220,0
|
|
20231120,182500,2305782505,3220,3220,3220,3220,0
|
|
20231120,182400,2305782505,3220,3220,3220,3220,0
|
|
20231120,182300,2305782505,3220,3220,3220,3220,0
|
|
20231120,182200,2305782505,3220,3220,3220,3220,0
|
|
20231120,182100,2305782505,3220,3220,3220,3220,0
|
|
20231120,182000,2305782505,3220,3220,3220,3220,0
|
|
20231120,181900,2305782505,3220,3220,3220,3220,0
|
|
20231120,181800,2305782505,3220,3220,3220,3220,0
|
|
20231120,181700,2305782505,3220,3220,3220,3220,0
|
|
20231120,181600,2305782505,3220,3220,3220,3220,0
|
|
20231120,181500,2305782505,3220,3220,3220,3220,0
|
|
20231120,181400,2305782505,3220,3220,3220,3220,0
|
|
20231120,181300,2305782505,3220,3220,3220,3220,0
|
|
20231120,181200,2305782505,3220,3220,3220,3220,0
|
|
20231120,181100,2305782505,3220,3220,3220,3220,0
|
|
20231120,181000,2305782505,3220,3220,3220,3220,0
|
|
20231120,180900,2305782505,3220,3220,3220,3220,0
|
|
20231120,180800,2305782505,3220,3220,3220,3220,0
|
|
20231120,180700,2305782505,3220,3220,3220,3220,0
|
|
20231120,180600,2305782505,3220,3220,3220,3220,0
|
|
20231120,180500,2305782505,3220,3220,3220,3220,0
|
|
20231120,180400,2305782505,3220,3220,3220,3220,0
|
|
20231120,180300,2305782505,3220,3220,3220,3220,0
|
|
20231120,180200,2305782505,3220,3220,3220,3220,0
|
|
20231120,180100,2305782505,3220,3220,3220,3220,9135
|
|
20231120,180000,2305782505,3220,3220,3220,3220,0
|
|
20231120,175900,2305782505,3220,3220,3220,3220,0
|
|
20231120,175800,2305782505,3220,3220,3220,3220,0
|
|
20231120,175700,2305782505,3220,3220,3220,3220,0
|
|
20231120,175600,2305782505,3220,3220,3220,3220,0
|
|
20231120,175500,2305782505,3220,3220,3220,3220,0
|
|
20231120,175400,2305782505,3220,3220,3220,3220,0
|
|
20231120,175300,2305782505,3220,3220,3220,3220,0
|
|
20231120,175200,2305782505,3220,3220,3220,3220,0
|
|
20231120,175100,2305782505,3220,3220,3220,3220,0
|
|
20231120,175000,2305782505,3220,3220,3220,3220,0
|
|
20231120,174900,2305782505,3220,3220,3220,3220,0
|
|
20231120,174800,2305782505,3220,3220,3220,3220,0
|
|
20231120,174700,2305782505,3220,3220,3220,3220,0
|
|
20231120,174600,2305782505,3220,3220,3220,3220,0
|
|
20231120,174500,2305782505,3220,3220,3220,3220,0
|
|
20231120,174400,2305782505,3220,3220,3220,3220,0
|
|
20231120,174300,2305782505,3220,3220,3220,3220,0
|
|
20231120,174200,2305782505,3220,3220,3220,3220,0
|
|
20231120,174100,2305782505,3220,3220,3220,3220,0
|
|
20231120,174000,2305782505,3220,3220,3220,3220,0
|
|
20231120,173900,2305782505,3220,3220,3220,3220,0
|
|
20231120,173800,2305782505,3220,3220,3220,3220,0
|
|
20231120,173700,2305782505,3220,3220,3220,3220,0
|
|
20231120,173600,2305782505,3220,3220,3220,3220,0
|
|
20231120,173500,2305782505,3220,3220,3220,3220,0
|
|
20231120,173400,2305782505,3220,3220,3220,3220,0
|
|
20231120,173300,2305782505,3220,3220,3220,3220,0
|
|
20231120,173200,2305782505,3220,3220,3220,3220,0
|
|
20231120,173100,2305782505,3220,3220,3220,3220,9135
|
|
20231120,173000,2305782505,3220,3220,3220,3220,0
|
|
20231120,172900,2305782505,3220,3220,3220,3220,0
|
|
20231120,172800,2305782505,3220,3220,3220,3220,0
|
|
20231120,172700,2305782505,3220,3220,3220,3220,0
|
|
20231120,172600,2305782505,3220,3220,3220,3220,0
|
|
20231120,172500,2305782505,3220,3220,3220,3220,0
|
|
20231120,172400,2305782505,3220,3220,3220,3220,0
|
|
20231120,172300,2305782505,3220,3220,3220,3220,0
|
|
20231120,172200,2305782505,3220,3220,3220,3220,0
|
|
20231120,172100,2305782505,3220,3220,3220,3220,0
|
|
20231120,172000,2305782505,3220,3220,3220,3220,0
|
|
20231120,171900,2305782505,3220,3220,3220,3220,0
|
|
20231120,171800,2305782505,3220,3220,3220,3220,0
|
|
20231120,171700,2305782505,3220,3220,3220,3220,0
|
|
20231120,171600,2305782505,3220,3220,3220,3220,0
|
|
20231120,171500,2305782505,3220,3220,3220,3220,0
|
|
20231120,171400,2305782505,3220,3220,3220,3220,0
|
|
20231120,171300,2305782505,3220,3220,3220,3220,0
|
|
20231120,171200,2305782505,3220,3220,3220,3220,0
|
|
20231120,171100,2305782505,3220,3220,3220,3220,0
|
|
20231120,171000,2305782505,3220,3220,3220,3220,0
|
|
20231120,170900,2305782505,3220,3220,3220,3220,0
|
|
20231120,170800,2305782505,3220,3220,3220,3220,0
|
|
20231120,170700,2305782505,3220,3220,3220,3220,0
|
|
20231120,170600,2305782505,3220,3220,3220,3220,0
|
|
20231120,170500,2305782505,3220,3220,3220,3220,0
|
|
20231120,170400,2305782505,3220,3220,3220,3220,0
|
|
20231120,170300,2305782505,3220,3220,3220,3220,0
|
|
20231120,170200,2305782505,3220,3220,3220,3220,0
|
|
20231120,170100,2305782505,3220,3220,3220,3220,9135
|
|
20231120,170000,2305782505,3220,3220,3220,3220,0
|
|
20231120,165900,2305782505,3220,3220,3220,3220,0
|
|
20231120,165800,2305782505,3220,3220,3220,3220,0
|
|
20231120,165700,2305782505,3220,3220,3220,3220,0
|
|
20231120,165600,2305782505,3220,3220,3220,3220,0
|
|
20231120,165500,2305782505,3220,3220,3220,3220,0
|
|
20231120,165400,2305782505,3220,3220,3220,3220,0
|
|
20231120,165300,2305782505,3220,3220,3220,3220,0
|
|
20231120,165200,2305782505,3220,3220,3220,3220,0
|
|
20231120,165100,2305782505,3220,3220,3220,3220,0
|
|
20231120,165000,2305782505,3220,3220,3220,3220,0
|
|
20231120,164900,2305782505,3220,3220,3220,3220,0
|
|
20231120,164800,2305782505,3220,3220,3220,3220,0
|
|
20231120,164700,2305782505,3220,3220,3220,3220,0
|
|
20231120,164600,2305782505,3220,3220,3220,3220,0
|
|
20231120,164500,2305782505,3220,3220,3220,3220,0
|
|
20231120,164400,2305782505,3220,3220,3220,3220,0
|
|
20231120,164300,2305782505,3220,3220,3220,3220,0
|
|
20231120,164200,2305782505,3220,3220,3220,3220,0
|
|
20231120,164100,2305782505,3220,3220,3220,3220,0
|
|
20231120,164000,2305782505,3220,3220,3220,3220,0
|
|
20231120,163900,2305782505,3220,3220,3220,3220,0
|
|
20231120,163800,2305782505,3220,3220,3220,3220,0
|
|
20231120,163700,2305782505,3220,3220,3220,3220,0
|
|
20231120,163600,2305782505,3220,3220,3220,3220,0
|
|
20231120,163500,2305782505,3220,3220,3220,3220,0
|
|
20231120,163400,2305782505,3220,3220,3220,3220,0
|
|
20231120,163300,2305782505,3220,3220,3220,3220,0
|
|
20231120,163200,2305782505,3220,3220,3220,3220,0
|
|
20231120,163100,2305782505,3220,3220,3220,3220,9135
|
|
20231120,163000,2305782505,3220,3220,3220,3220,0
|
|
20231120,162900,2305782505,3220,3220,3220,3220,0
|
|
20231120,162800,2305782505,3220,3220,3220,3220,0
|
|
20231120,162700,2305782505,3220,3220,3220,3220,0
|
|
20231120,162600,2305782505,3220,3220,3220,3220,0
|
|
20231120,162500,2305782505,3220,3220,3220,3220,0
|
|
20231120,162400,2305782505,3220,3220,3220,3220,0
|
|
20231120,162300,2305782505,3220,3220,3220,3220,0
|
|
20231120,162200,2305782505,3220,3220,3220,3220,0
|
|
20231120,162100,2305782505,3220,3220,3220,3220,0
|
|
20231120,162000,2305782505,3220,3220,3220,3220,0
|
|
20231120,161900,2305782505,3220,3220,3220,3220,0
|
|
20231120,161800,2305782505,3220,3220,3220,3220,0
|
|
20231120,161700,2305782505,3220,3220,3220,3220,0
|
|
20231120,161600,2305782505,3220,3220,3220,3220,0
|
|
20231120,161500,2305782505,3220,3220,3220,3220,0
|
|
20231120,161400,2305782505,3220,3220,3220,3220,0
|
|
20231120,161300,2305782505,3220,3220,3220,3220,0
|
|
20231120,161200,2305782505,3220,3220,3220,3220,0
|
|
20231120,161100,2305782505,3220,3220,3220,3220,0
|
|
20231120,161000,2305782505,3220,3220,3220,3220,0
|
|
20231120,160900,2305782505,3220,3220,3220,3220,0
|
|
20231120,160800,2305782505,3220,3220,3220,3220,0
|
|
20231120,160700,2305782505,3220,3220,3220,3220,0
|
|
20231120,160600,2305782505,3220,3220,3220,3220,0
|
|
20231120,160500,2305782505,3220,3220,3220,3220,0
|
|
20231120,160400,2305782505,3220,3220,3220,3220,0
|
|
20231120,160300,2305782505,3220,3220,3220,3220,0
|
|
20231120,160200,2305782505,3220,3220,3220,3220,0
|
|
20231120,160100,2305782505,3220,3220,3220,3220,9135
|
|
20231120,160000,2305782505,3220,3220,3220,3220,0
|
|
20231120,155900,2305782505,3220,3220,3220,3220,0
|
|
20231120,155800,2305782505,3220,3220,3220,3220,0
|
|
20231120,155700,2305782505,3220,3220,3220,3220,0
|
|
20231120,155600,2305782505,3220,3220,3220,3220,0
|
|
20231120,155500,2305782505,3220,3220,3220,3220,0
|
|
20231120,155400,2305782505,3220,3220,3220,3220,0
|
|
20231120,155300,2305782505,3220,3220,3220,3220,0
|
|
20231120,155200,2305782505,3220,3220,3220,3220,0
|
|
20231120,155100,2305782505,3220,3220,3220,3220,0
|
|
20231120,155000,2305782505,3220,3220,3220,3220,0
|
|
20231120,154900,2305782505,3220,3220,3220,3220,0
|
|
20231120,154800,2305782505,3220,3220,3220,3220,0
|
|
20231120,154700,2305782505,3220,3220,3220,3220,0
|
|
20231120,154600,2305782505,3220,3220,3220,3220,0
|
|
20231120,154500,2305782505,3220,3220,3220,3220,0
|
|
20231120,154400,2305782505,3220,3220,3220,3220,0
|
|
20231120,154300,2305782505,3220,3220,3220,3220,0
|
|
20231120,154200,2305782505,3220,3220,3220,3220,0
|
|
20231120,154100,2305782505,3220,3220,3220,3220,0
|
|
20231120,154000,2305782505,3220,3220,3220,3220,0
|
|
20231120,153900,2305782505,3220,3220,3220,3220,0
|
|
20231120,153800,2305782505,3220,3220,3220,3220,0
|
|
20231120,153700,2305782505,3220,3220,3220,3220,0
|
|
20231120,153600,2305782505,3220,3220,3220,3220,0
|
|
20231120,153500,2305782505,3220,3220,3220,3220,0
|
|
20231120,153400,2305782505,3220,3220,3220,3220,0
|
|
20231120,153300,2305782505,3220,3220,3220,3220,0
|
|
20231120,153200,2305782505,3220,3220,3220,3220,0
|
|
20231120,153100,2305782505,3220,3220,3220,3220,9135
|
|
20231120,153000,2305782505,3220,3220,3220,3220,9135
|
|
20231120,152900,2276367805,3190,3190,3190,3190,0
|
|
20231120,152800,2276367805,3190,3190,3190,3190,0
|
|
20231120,152700,2276367805,3190,3190,3190,3190,0
|
|
20231120,152600,2276367805,3190,3190,3190,3190,0
|
|
20231120,152500,2276367805,3190,3190,3190,3190,0
|
|
20231120,152400,2276367805,3190,3190,3190,3190,0
|
|
20231120,152300,2276367805,3190,3190,3190,3190,0
|
|
20231120,152200,2276367805,3190,3190,3190,3190,0
|
|
20231120,152100,2276367805,3190,3190,3190,3190,0
|
|
20231120,152000,2276367805,3190,3190,3190,3190,0
|
|
20231120,151900,2276367805,3190,3180,3190,3180,363
|
|
20231120,151800,2275213435,3180,3185,3200,3180,977
|
|
20231120,151700,2272106510,3195,3195,3195,3190,277
|
|
20231120,151600,2271221515,3195,3190,3195,3190,105
|
|
20231120,151500,2270886540,3195,3195,3195,3195,1
|
|
20231120,151400,2270883345,3200,3195,3200,3175,1518
|
|
20231120,151300,2266041815,3200,3200,3200,3200,829
|
|
20231120,151200,2263389015,3195,3195,3195,3195,0
|
|
20231120,151100,2263389015,3195,3200,3200,3195,1707
|
|
20231120,151000,2257935055,3200,3200,3200,3190,118
|
|
20231120,150900,2257557515,3195,3190,3195,3190,1591
|
|
20231120,150800,2252477720,3185,3185,3185,3185,302
|
|
20231120,150700,2251515850,3200,3200,3200,3200,15
|
|
20231120,150600,2251467850,3205,3200,3205,3200,937
|
|
20231120,150500,2248464770,3205,3205,3205,3205,419
|
|
20231120,150400,2247121875,3185,3200,3205,3185,432
|
|
20231120,150300,2245739425,3185,3185,3185,3185,2
|
|
20231120,150200,2245733055,3185,3195,3195,3185,506
|
|
20231120,150100,2244117855,3200,3200,3200,3200,393
|
|
20231120,150000,2242860255,3200,3205,3205,3200,729
|
|
20231120,145900,2240526705,3205,3205,3205,3205,1445
|
|
20231120,145800,2235895480,3205,3200,3205,3195,1166
|
|
20231120,145700,2232164280,3200,3200,3200,3200,115
|
|
20231120,145600,2231796280,3195,3195,3195,3195,401
|
|
20231120,145500,2230515085,3190,3185,3190,3185,3796
|
|
20231120,145400,2218417315,3180,3180,3180,3180,357
|
|
20231120,145300,2217282055,3185,3185,3185,3180,529
|
|
20231120,145200,2215597440,3185,3180,3185,3180,1771
|
|
20231120,145100,2209957775,3185,3185,3185,3185,2
|
|
20231120,145000,2209951405,3185,3165,3185,3165,2116
|
|
20231120,144900,2203233145,3155,3155,3155,3155,0
|
|
20231120,144800,2203233145,3155,3155,3155,3155,25
|
|
20231120,144700,2203154270,3155,3155,3155,3155,0
|
|
20231120,144600,2203154270,3155,3155,3155,3155,0
|
|
20231120,144500,2203154270,3155,3155,3155,3155,1708
|
|
20231120,144400,2197765530,3155,3155,3155,3155,0
|
|
20231120,144300,2197765530,3155,3145,3155,3145,1191
|
|
20231120,144200,2194019325,3145,3145,3145,3145,0
|
|
20231120,144100,2194019325,3145,3145,3145,3145,0
|
|
20231120,144000,2194019325,3145,3145,3145,3145,0
|
|
20231120,143900,2194019325,3145,3155,3155,3145,426
|
|
20231120,143800,2192677330,3155,3155,3155,3155,15
|
|
20231120,143700,2192630005,3150,3150,3150,3150,0
|
|
20231120,143600,2192630005,3150,3160,3160,3150,415
|
|
20231120,143500,2191321505,3150,3150,3150,3150,335
|
|
20231120,143400,2190266255,3150,3155,3155,3150,1563
|
|
20231120,143300,2185342790,3155,3155,3155,3155,0
|
|
20231120,143200,2185342790,3155,3155,3155,3155,6
|
|
20231120,143100,2185323860,3160,3160,3160,3160,0
|
|
20231120,143000,2185323860,3160,3135,3160,3135,1589
|
|
20231120,142900,2180339285,3135,3155,3155,3135,5402
|
|
20231120,142800,2163340385,3155,3155,3155,3155,6
|
|
20231120,142700,2163321455,3155,3155,3155,3155,108
|
|
20231120,142600,2162980715,3155,3160,3160,3155,640
|
|
20231120,142500,2160961410,3160,3160,3160,3160,27
|
|
20231120,142400,2160876090,3155,3160,3160,3155,2006
|
|
20231120,142300,2154543345,3160,3160,3160,3155,693
|
|
20231120,142200,2152353495,3160,3165,3165,3160,1718
|
|
20231120,142100,2146919640,3165,3165,3165,3165,13
|
|
20231120,142000,2146878495,3165,3165,3165,3165,25
|
|
20231120,141900,2146799370,3165,3165,3165,3165,36
|
|
20231120,141800,2146685430,3165,3165,3165,3165,1777
|
|
20231120,141700,2141061225,3165,3165,3165,3165,30
|
|
20231120,141600,2140966275,3165,3165,3165,3165,0
|
|
20231120,141500,2140966275,3165,3175,3175,3165,167
|
|
20231120,141400,2140437610,3175,3170,3175,3165,1412
|
|
20231120,141300,2135965410,3165,3165,3165,3165,170
|
|
20231120,141200,2135427360,3165,3170,3175,3165,472
|
|
20231120,141100,2133931735,3175,3180,3180,3175,757
|
|
20231120,141000,2131526205,3180,3185,3185,3180,396
|
|
20231120,140900,2130265960,3185,3185,3185,3185,109
|
|
20231120,140800,2129918795,3185,3185,3190,3185,1629
|
|
20231120,140700,2124730380,3180,3180,3180,3180,325
|
|
20231120,140600,2123696880,3180,3175,3180,3175,280
|
|
20231120,140500,2122806755,3170,3170,3170,3170,63
|
|
20231120,140400,2122607045,3170,3170,3170,3160,39
|
|
20231120,140300,2122483595,3170,3170,3170,3170,1379
|
|
20231120,140200,2118112165,3160,3170,3170,3160,131
|
|
20231120,140100,2117697105,3170,3170,3170,3170,0
|
|
20231120,140000,2117697105,3170,3170,3180,3170,911
|
|
20231120,135900,2114801725,3170,3170,3170,3170,3
|
|
20231120,135800,2114792215,3170,3170,3170,3170,1
|
|
20231120,135700,2114789045,3185,3185,3185,3185,1
|
|
20231120,135600,2114785860,3160,3160,3160,3160,0
|
|
20231120,135500,2114785860,3160,3170,3170,3160,79
|
|
20231120,135400,2114535440,3165,3160,3170,3160,337
|
|
20231120,135300,2113468440,3165,3170,3170,3165,1433
|
|
20231120,135200,2108932965,3165,3165,3165,3165,161
|
|
20231120,135100,2108423400,3165,3165,3165,3165,18
|
|
20231120,135000,2108366430,3185,3155,3185,3155,1567
|
|
20231120,134900,2103403160,3155,3155,3155,3155,16
|
|
20231120,134800,2103352680,3155,3180,3180,3155,6184
|
|
20231120,134700,2083716820,3190,3180,3195,3180,42
|
|
20231120,134600,2083583135,3200,3180,3200,3180,675
|
|
20231120,134500,2081433725,3180,3185,3190,3180,5086
|
|
20231120,134400,2065252435,3185,3200,3200,3185,2527
|
|
20231120,134300,2057190650,3195,3205,3205,3195,116
|
|
20231120,134200,2056820020,3205,3195,3205,3195,170
|
|
20231120,134100,2056276860,3200,3200,3205,3200,1931
|
|
20231120,134000,2050097410,3200,3215,3215,3200,2167
|
|
20231120,133900,2043155170,3225,3225,3225,3225,36
|
|
20231120,133800,2043039070,3225,3230,3230,3225,39
|
|
20231120,133700,2042913290,3220,3230,3235,3220,505
|
|
20231120,133600,2041286660,3235,3230,3235,3230,87
|
|
20231120,133500,2041005645,3235,3225,3235,3225,1438
|
|
20231120,133400,2036361400,3225,3225,3230,3225,81
|
|
20231120,133300,2036099980,3220,3210,3230,3210,837
|
|
20231120,133200,2033398215,3210,3210,3210,3210,180
|
|
20231120,133100,2032820415,3210,3200,3210,3200,164
|
|
20231120,133000,2032295065,3205,3200,3205,3200,400
|
|
20231120,132900,2031013290,3205,3205,3205,3205,2
|
|
20231120,132800,2031006880,3210,3210,3210,3210,0
|
|
20231120,132700,2031006880,3210,3210,3210,3210,204
|
|
20231120,132600,2030352040,3220,3220,3220,3220,33
|
|
20231120,132500,2030245780,3225,3220,3225,3200,5004
|
|
20231120,132400,2014217020,3230,3230,3230,3215,537
|
|
20231120,132300,2012485625,3230,3225,3230,3225,10
|
|
20231120,132200,2012453360,3225,3220,3225,3210,1110
|
|
20231120,132100,2008887000,3220,3220,3220,3205,100
|
|
20231120,132000,2008565460,3225,3205,3230,3200,2063
|
|
20231120,131900,2001961840,3225,3240,3240,3200,3640
|
|
20231120,131800,1990255495,3240,3250,3250,3225,560
|
|
20231120,131700,1988441440,3250,3240,3250,3235,982
|
|
20231120,131600,1985254300,3240,3245,3250,3235,1662
|
|
20231120,131500,1979867395,3250,3240,3250,3240,1810
|
|
20231120,131400,1973997975,3240,3230,3240,3230,1295
|
|
20231120,131300,1969805990,3225,3230,3230,3225,7
|
|
20231120,131200,1969783410,3220,3235,3235,3215,80
|
|
20231120,131100,1969525360,3235,3220,3235,3220,1906
|
|
20231120,131000,1963377310,3220,3220,3220,3220,2
|
|
20231120,130900,1963370870,3220,3210,3220,3210,73
|
|
20231120,130800,1963136530,3220,3215,3220,3205,761
|
|
20231120,130700,1960687030,3215,3215,3215,3215,52
|
|
20231120,130600,1960519850,3220,3220,3220,3220,1
|
|
20231120,130500,1960516630,3220,3215,3220,3200,497
|
|
20231120,130400,1958918835,3220,3210,3220,3210,1375
|
|
20231120,130300,1954497635,3215,3215,3215,3215,11
|
|
20231120,130200,1954462270,3210,3195,3215,3195,815
|
|
20231120,130100,1951853890,3195,3190,3195,3190,126
|
|
20231120,130000,1951451335,3195,3190,3195,3180,566
|
|
20231120,125900,1949646155,3190,3175,3190,3170,50
|
|
20231120,125800,1949487425,3190,3190,3190,3190,29
|
|
20231120,125700,1949394915,3195,3170,3195,3170,48
|
|
20231120,125600,1949242705,3195,3150,3195,3150,610
|
|
20231120,125500,1947319080,3170,3180,3180,3170,251
|
|
20231120,125400,1946520910,3180,3200,3200,3140,3473
|
|
20231120,125300,1935464205,3200,3215,3220,3190,10699
|
|
20231120,125200,1901091685,3215,3170,3215,3170,5760
|
|
20231120,125100,1882646900,3170,3155,3170,3145,4888
|
|
20231120,125000,1867218245,3155,3145,3155,3135,1771
|
|
20231120,124900,1861650160,3145,3135,3165,3130,19182
|
|
20231120,124800,1801484760,3140,3155,3155,3135,436
|
|
20231120,124700,1800115690,3160,3140,3170,3120,2955
|
|
20231120,124600,1790807475,3165,3170,3170,3130,2194
|
|
20231120,124500,1783898845,3170,3200,3215,3170,5978
|
|
20231120,124400,1764859325,3200,3210,3220,3200,354
|
|
20231120,124300,1763723375,3220,3215,3220,3210,246
|
|
20231120,124200,1762933660,3210,3210,3210,3210,148
|
|
20231120,124100,1762458580,3210,3215,3220,3210,28
|
|
20231120,124000,1762368550,3230,3225,3230,3225,39
|
|
20231120,123900,1762242590,3230,3230,3230,3230,5
|
|
20231120,123800,1762226440,3230,3215,3230,3210,4178
|
|
20231120,123700,1748751875,3215,3215,3215,3215,204
|
|
20231120,123600,1748096015,3215,3215,3215,3215,1
|
|
20231120,123500,1748092800,3215,3200,3215,3195,285
|
|
20231120,123400,1747181010,3215,3215,3215,3215,203
|
|
20231120,123300,1746528365,3215,3210,3215,3210,10
|
|
20231120,123200,1746496260,3215,3215,3215,3215,0
|
|
20231120,123100,1746496260,3215,3210,3215,3195,173
|
|
20231120,123000,1745942700,3215,3200,3215,3190,3415
|
|
20231120,122900,1735002150,3200,3200,3210,3185,1787
|
|
20231120,122800,1729287445,3205,3200,3210,3185,2076
|
|
20231120,122700,1722658305,3200,3200,3210,3190,417
|
|
20231120,122600,1721323775,3195,3200,3210,3195,108
|
|
20231120,122500,1720978205,3205,3215,3215,3205,57
|
|
20231120,122400,1720794970,3215,3215,3220,3215,132
|
|
20231120,122300,1720370505,3215,3220,3220,3190,1047
|
|
20231120,122200,1717013095,3220,3220,3220,3190,999
|
|
20231120,122100,1713812270,3220,3220,3220,3215,1278
|
|
20231120,122000,1709699780,3195,3195,3220,3195,5767
|
|
20231120,121900,1691225960,3195,3190,3215,3190,1755
|
|
20231120,121800,1685615640,3190,3225,3225,3190,1323
|
|
20231120,121700,1681384920,3225,3230,3230,3200,5941
|
|
20231120,121600,1662269175,3230,3220,3230,3220,106
|
|
20231120,121500,1661927815,3235,3235,3240,3210,3747
|
|
20231120,121400,1649873980,3240,3245,3250,3240,732
|
|
20231120,121300,1647501440,3255,3250,3255,3240,354
|
|
20231120,121200,1646353400,3250,3255,3260,3250,1044
|
|
20231120,121100,1642952590,3255,3250,3255,3240,2304
|
|
20231120,121000,1635466595,3255,3255,3255,3255,0
|
|
20231120,120900,1635466595,3255,3220,3255,3220,2389
|
|
20231120,120800,1627749530,3220,3220,3225,3215,1520
|
|
20231120,120700,1622856705,3230,3220,3230,3220,911
|
|
20231120,120600,1619920800,3215,3220,3220,3215,2923
|
|
20231120,120500,1610519610,3220,3225,3230,3220,1925
|
|
20231120,120400,1604316930,3230,3235,3235,3220,1772
|
|
20231120,120300,1598607765,3235,3235,3235,3230,2648
|
|
20231120,120200,1590053295,3235,3250,3250,3235,1268
|
|
20231120,120100,1585944415,3255,3240,3255,3220,2508
|
|
20231120,120000,1577825470,3240,3240,3260,3220,5142
|
|
20231120,115900,1561153310,3240,3235,3255,3220,2674
|
|
20231120,115800,1552524810,3255,3260,3260,3235,6803
|
|
20231120,115700,1530439255,3260,3250,3260,3250,2715
|
|
20231120,115600,1521610480,3265,3260,3265,3250,11065
|
|
20231120,115500,1485551530,3260,3250,3260,3245,7891
|
|
20231120,115400,1459868275,3240,3240,3250,3235,2485
|
|
20231120,115300,1451811815,3235,3235,3240,3220,3701
|
|
20231120,115200,1439850885,3220,3250,3255,3220,21419
|
|
20231120,115100,1370354130,3250,3230,3250,3230,11769
|
|
20231120,115000,1332220100,3235,3210,3235,3210,7220
|
|
20231120,114900,1308971930,3205,3200,3210,3200,933
|
|
20231120,114800,1305982650,3200,3210,3210,3200,2697
|
|
20231120,114700,1297344210,3215,3200,3215,3200,2858
|
|
20231120,114600,1288191910,3200,3190,3210,3190,5339
|
|
20231120,114500,1271125160,3190,3200,3200,3190,1852
|
|
20231120,114400,1265211125,3200,3165,3200,3160,7492
|
|
20231120,114300,1241288440,3160,3165,3170,3160,2515
|
|
20231120,114200,1233325490,3180,3165,3185,3165,4679
|
|
20231120,114100,1218473405,3165,3125,3165,3120,5601
|
|
20231120,114000,1200904230,3125,3130,3145,3120,1637
|
|
20231120,113900,1195794335,3150,3090,3150,3085,2376
|
|
20231120,113800,1188397150,3085,3130,3130,3080,7898
|
|
20231120,113700,1163913115,3135,3145,3160,3130,30648
|
|
20231120,113600,1067503790,3140,3140,3140,3140,0
|
|
20231120,113500,1067503790,3140,3140,3140,3140,0
|
|
20231120,113400,1067503790,3140,3110,3140,3110,7919
|
|
20231120,113300,1042681400,3110,3105,3120,3100,1095
|
|
20231120,113200,1039277190,3105,3100,3105,3095,1102
|
|
20231120,113100,1035861960,3100,3100,3100,3090,1796
|
|
20231120,113000,1030308370,3100,3105,3110,3080,8171
|
|
20231120,112900,1005044625,3105,3095,3105,3090,2093
|
|
20231120,112800,998565525,3095,3095,3100,3080,3402
|
|
20231120,112700,988052120,3095,3135,3135,3070,15053
|
|
20231120,112600,941093045,3135,3130,3140,3115,6710
|
|
20231120,112500,920113805,3135,3125,3135,3115,19973
|
|
20231120,112400,857591765,3125,3115,3125,3100,6121
|
|
20231120,112300,838547625,3115,3085,3115,3080,9352
|
|
20231120,112200,809603635,3090,3090,3090,3080,3931
|
|
20231120,112100,797476920,3090,3065,3095,3065,10257
|
|
20231120,112000,765780925,3065,3075,3075,3065,433
|
|
20231120,111900,764449470,3085,3070,3085,3060,7555
|
|
20231120,111800,741194965,3075,3060,3075,3060,2754
|
|
20231120,111700,732728805,3060,3070,3075,3060,1433
|
|
20231120,111600,728333255,3070,3050,3070,3050,5291
|
|
20231120,111500,712132075,3050,3045,3050,3040,5234
|
|
20231120,111400,696185865,3040,3030,3040,3030,2070
|
|
20231120,111300,689893235,3035,3035,3035,3035,2865
|
|
20231120,111200,681197960,3035,3020,3035,3015,5223
|
|
20231120,111100,665375670,3020,3020,3025,3020,1260
|
|
20231120,111000,661565440,3025,3020,3025,3015,5369
|
|
20231120,110900,645351440,3025,3025,3030,3025,2423
|
|
20231120,110800,638017335,3030,3030,3030,3025,669
|
|
20231120,110700,635993595,3035,3035,3035,3025,564
|
|
20231120,110600,634284870,3025,3035,3040,3025,997
|
|
20231120,110500,631259280,3035,3030,3035,3030,951
|
|
20231120,110400,628377745,3035,3035,3035,3030,1477
|
|
20231120,110300,623901955,3035,3040,3040,3030,3595
|
|
20231120,110200,613007580,3035,3030,3045,3030,4371
|
|
20231120,110100,599722795,3030,3040,3040,3025,5068
|
|
20231120,110000,584379375,3045,3040,3045,3035,34
|
|
20231120,105900,584275990,3035,3035,3045,3035,5265
|
|
20231120,105800,568247360,3035,3025,3040,3025,3449
|
|
20231120,105700,557775760,3030,3020,3030,3020,1126
|
|
20231120,105600,554364110,3025,3010,3025,3010,1980
|
|
20231120,105500,548382980,3015,3015,3015,3010,27
|
|
20231120,105400,548301695,3020,3020,3020,3020,0
|
|
20231120,105300,548301695,3020,3010,3020,3010,664
|
|
20231120,105200,546303025,3010,3015,3020,3010,2011
|
|
20231120,105100,540240025,3015,3005,3015,3005,170
|
|
20231120,105000,539728555,3000,3015,3015,3000,3913
|
|
20231120,104900,527989440,3005,3000,3010,3000,1634
|
|
20231120,104800,523080570,3000,3000,3000,2995,516
|
|
20231120,104700,521534735,3000,3000,3000,2995,155
|
|
20231120,104600,521069990,3000,3000,3000,3000,422
|
|
20231120,104500,519803990,2990,2995,3000,2990,1427
|
|
20231120,104400,515532485,3005,3010,3015,2990,3773
|
|
20231120,104300,504207315,3020,3020,3025,3010,2553
|
|
20231120,104200,496504385,3025,3020,3030,3015,2475
|
|
20231120,104100,489018065,3025,3030,3030,3015,4849
|
|
20231120,104000,474371605,3030,3025,3030,3015,3817
|
|
20231120,103900,462812185,3020,3030,3030,3015,4090
|
|
20231120,103800,450461635,3035,3000,3035,3000,12704
|
|
20231120,103700,412208965,2995,2995,3050,2995,19949
|
|
20231120,103600,352118400,3000,2995,3000,2985,1547
|
|
20231120,103500,347487275,2995,2995,2995,2990,127
|
|
20231120,103400,347107035,2990,2995,2995,2990,1013
|
|
20231120,103300,344075005,2995,2990,3000,2985,4607
|
|
20231120,103200,330286980,2990,2995,2995,2990,1366
|
|
20231120,103100,326201535,2995,2975,3000,2975,16277
|
|
20231120,103000,277564200,2970,2955,2970,2955,4446
|
|
20231120,102900,264377715,2955,2955,2955,2955,641
|
|
20231120,102800,262483560,2955,2950,2955,2950,2016
|
|
20231120,102700,256526290,2950,2945,2950,2945,2782
|
|
20231120,102600,248325685,2945,2930,2945,2930,2932
|
|
20231120,102500,239699130,2930,2935,2935,2930,108
|
|
20231120,102400,239382500,2935,2930,2935,2930,374
|
|
20231120,102300,238286315,2925,2925,2925,2925,1
|
|
20231120,102200,238283390,2925,2925,2935,2925,1108
|
|
20231120,102100,235032510,2930,2925,2930,2925,3131
|
|
20231120,102000,225864085,2915,2920,2925,2915,1583
|
|
20231120,101900,221241435,2920,2910,2920,2910,3770
|
|
20231120,101800,210251925,2905,2905,2905,2905,549
|
|
20231120,101700,208657080,2895,2895,2895,2895,0
|
|
20231120,101600,208657080,2895,2895,2895,2895,0
|
|
20231120,101500,208657080,2895,2895,2895,2895,10
|
|
20231120,101400,208628130,2895,2895,2895,2895,0
|
|
20231120,101300,208628130,2895,2895,2895,2895,3
|
|
20231120,101200,208619445,2895,2895,2895,2895,0
|
|
20231120,101100,208619445,2895,2895,2895,2895,0
|
|
20231120,101000,208619445,2895,2895,2895,2895,0
|
|
20231120,100900,208619445,2895,2895,2895,2895,0
|
|
20231120,100800,208619445,2895,2895,2895,2895,0
|
|
20231120,100700,208619445,2895,2895,2895,2895,0
|
|
20231120,100600,208619445,2895,2900,2900,2895,5000
|
|
20231120,100500,194134445,2910,2910,2910,2910,0
|
|
20231120,100400,194134445,2910,2910,2910,2910,0
|
|
20231120,100300,194134445,2910,2910,2910,2910,0
|
|
20231120,100200,194134445,2910,2895,2910,2895,238
|
|
20231120,100100,193443850,2900,2895,2900,2895,343
|
|
20231120,100000,192449345,2895,2900,2900,2895,1074
|
|
20231120,095900,189334935,2910,2910,2910,2910,0
|
|
20231120,095800,189334935,2910,2910,2910,2910,4
|
|
20231120,095700,189323295,2900,2900,2900,2900,0
|
|
20231120,095600,189323295,2900,2895,2900,2895,389
|
|
20231120,095500,188195200,2895,2895,2895,2895,0
|
|
20231120,095400,188195200,2895,2895,2895,2895,545
|
|
20231120,095300,186617425,2900,2900,2900,2900,26
|
|
20231120,095200,186542025,2900,2900,2900,2900,72
|
|
20231120,095100,186333225,2900,2900,2900,2900,0
|
|
20231120,095000,186333225,2900,2900,2900,2900,0
|
|
20231120,094900,186333225,2900,2900,2900,2900,0
|
|
20231120,094800,186333225,2900,2900,2900,2900,2000
|
|
20231120,094700,180533225,2900,2900,2900,2900,0
|
|
20231120,094600,180533225,2900,2910,2910,2900,1239
|
|
20231120,094500,176938185,2915,2925,2925,2915,7
|
|
20231120,094400,176917725,2925,2925,2925,2925,50
|
|
20231120,094300,176771475,2900,2915,2920,2900,1143
|
|
20231120,094200,173434140,2915,2900,2915,2900,251
|
|
20231120,094100,172706225,2900,2900,2900,2900,3700
|
|
20231120,094000,161976225,2900,2900,2900,2900,66
|
|
20231120,093900,161784825,2900,2915,2915,2900,2001
|
|
20231120,093800,155966225,2920,2920,2920,2920,0
|
|
20231120,093700,155966225,2920,2920,2920,2920,1069
|
|
20231120,093600,152844745,2915,2915,2915,2915,25
|
|
20231120,093500,152771870,2915,2915,2915,2915,0
|
|
20231120,093400,152771870,2915,2915,2915,2915,0
|
|
20231120,093300,152771870,2915,2915,2915,2915,0
|
|
20231120,093200,152771870,2915,2915,2915,2915,170
|
|
20231120,093100,152276320,2915,2915,2915,2915,653
|
|
20231120,093000,150372825,2895,2895,2895,2895,700
|
|
20231120,092900,148346325,2895,2915,2915,2895,5555
|
|
20231120,092800,132213170,2915,2925,2925,2915,200
|
|
20231120,092700,131628900,2925,2925,2925,2925,65
|
|
20231120,092600,131438775,2925,2925,2925,2925,160
|
|
20231120,092500,130970775,2920,2920,2920,2920,500
|
|
20231120,092400,129510775,2920,2920,2920,2920,113
|
|
20231120,092300,129180815,2915,2915,2915,2915,58
|
|
20231120,092200,129011745,2915,2905,2915,2905,128
|
|
20231120,092100,128639400,2895,2895,2895,2895,0
|
|
20231120,092000,128639400,2895,2895,2895,2895,0
|
|
20231120,091900,128639400,2895,2900,2900,2895,88
|
|
20231120,091800,128384480,2900,2905,2905,2900,2000
|
|
20231120,091700,122581885,2900,2925,2930,2900,530
|
|
20231120,091600,121033490,2925,2920,2925,2900,1212
|
|
20231120,091500,117512115,2930,2900,2935,2900,2267
|
|
20231120,091400,110875160,2915,2920,2920,2900,263
|
|
20231120,091300,110110545,2900,2895,2900,2895,5632
|
|
20231120,091200,93778645,2895,2935,2935,2895,2725
|
|
20231120,091100,85858355,2940,2940,2940,2940,1242
|
|
20231120,091000,82206875,2940,2930,2950,2905,1739
|
|
20231120,090900,77134170,2965,2950,2965,2930,3549
|
|
20231120,090800,66653860,2950,2965,2965,2935,1650
|
|
20231120,090700,61800990,2975,2940,2980,2935,6036
|
|
20231120,090600,43923975,2950,2925,2960,2925,2892
|
|
20231120,090500,35399295,2925,2900,2940,2870,5690
|
|
20231120,090400,18769410,2870,2895,2900,2865,2081
|
|
20231120,090300,12756350,2895,2875,2895,2875,3076
|
|
20231120,090200,3876695,2870,2870,2880,2870,618
|
|
20231120,090100,2100845,2870,2860,2870,2860,214
|
|
20231120,090000,1487485,2860,2855,2860,2855,521
|