647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,194400,8032963870,12510,12510,12510,12510,8626
|
|
20231120,194300,8032963870,12510,12510,12510,12510,0
|
|
20231120,194200,8032963870,12510,12510,12510,12510,0
|
|
20231120,194100,8032963870,12510,12510,12510,12510,0
|
|
20231120,194000,8032963870,12510,12510,12510,12510,0
|
|
20231120,193900,8032963870,12510,12510,12510,12510,0
|
|
20231120,193800,8032963870,12510,12510,12510,12510,0
|
|
20231120,193700,8032963870,12510,12510,12510,12510,0
|
|
20231120,193600,8032963870,12510,12510,12510,12510,0
|
|
20231120,193500,8032963870,12510,12510,12510,12510,0
|
|
20231120,193400,8032963870,12510,12510,12510,12510,0
|
|
20231120,193300,8032963870,12510,12510,12510,12510,0
|
|
20231120,193200,8032963870,12510,12510,12510,12510,0
|
|
20231120,193100,8032963870,12510,12510,12510,12510,0
|
|
20231120,193000,8032963870,12510,12510,12510,12510,0
|
|
20231120,192900,8032963870,12510,12510,12510,12510,0
|
|
20231120,192800,8032963870,12510,12510,12510,12510,0
|
|
20231120,192700,8032963870,12510,12510,12510,12510,0
|
|
20231120,192600,8032963870,12510,12510,12510,12510,0
|
|
20231120,192500,8032963870,12510,12510,12510,12510,0
|
|
20231120,192400,8032963870,12510,12510,12510,12510,0
|
|
20231120,192300,8032963870,12510,12510,12510,12510,0
|
|
20231120,192200,8032963870,12510,12510,12510,12510,0
|
|
20231120,192100,8032963870,12510,12510,12510,12510,0
|
|
20231120,192000,8032963870,12510,12510,12510,12510,0
|
|
20231120,191900,8032963870,12510,12510,12510,12510,0
|
|
20231120,191800,8032963870,12510,12510,12510,12510,0
|
|
20231120,191700,8032963870,12510,12510,12510,12510,0
|
|
20231120,191600,8032963870,12510,12510,12510,12510,0
|
|
20231120,191500,8032963870,12510,12510,12510,12510,0
|
|
20231120,191400,8032963870,12510,12510,12510,12510,8626
|
|
20231120,191300,8032963870,12510,12510,12510,12510,0
|
|
20231120,191200,8032963870,12510,12510,12510,12510,0
|
|
20231120,191100,8032963870,12510,12510,12510,12510,0
|
|
20231120,191000,8032963870,12510,12510,12510,12510,0
|
|
20231120,190900,8032963870,12510,12510,12510,12510,0
|
|
20231120,190800,8032963870,12510,12510,12510,12510,0
|
|
20231120,190700,8032963870,12510,12510,12510,12510,0
|
|
20231120,190600,8032963870,12510,12510,12510,12510,0
|
|
20231120,190500,8032963870,12510,12510,12510,12510,0
|
|
20231120,190400,8032963870,12510,12510,12510,12510,0
|
|
20231120,190300,8032963870,12510,12510,12510,12510,0
|
|
20231120,190200,8032963870,12510,12510,12510,12510,0
|
|
20231120,190100,8032963870,12510,12510,12510,12510,0
|
|
20231120,190000,8032963870,12510,12510,12510,12510,0
|
|
20231120,185900,8032963870,12510,12510,12510,12510,0
|
|
20231120,185800,8032963870,12510,12510,12510,12510,0
|
|
20231120,185700,8032963870,12510,12510,12510,12510,0
|
|
20231120,185600,8032963870,12510,12510,12510,12510,0
|
|
20231120,185500,8032963870,12510,12510,12510,12510,0
|
|
20231120,185400,8032963870,12510,12510,12510,12510,0
|
|
20231120,185300,8032963870,12510,12510,12510,12510,0
|
|
20231120,185200,8032963870,12510,12510,12510,12510,0
|
|
20231120,185100,8032963870,12510,12510,12510,12510,0
|
|
20231120,185000,8032963870,12510,12510,12510,12510,0
|
|
20231120,184900,8032963870,12510,12510,12510,12510,0
|
|
20231120,184800,8032963870,12510,12510,12510,12510,0
|
|
20231120,184700,8032963870,12510,12510,12510,12510,0
|
|
20231120,184600,8032963870,12510,12510,12510,12510,0
|
|
20231120,184500,8032963870,12510,12510,12510,12510,0
|
|
20231120,184400,8032963870,12510,12510,12510,12510,8626
|
|
20231120,184300,8032963870,12510,12510,12510,12510,0
|
|
20231120,184200,8032963870,12510,12510,12510,12510,0
|
|
20231120,184100,8032963870,12510,12510,12510,12510,0
|
|
20231120,184000,8032963870,12510,12510,12510,12510,0
|
|
20231120,183900,8032963870,12510,12510,12510,12510,0
|
|
20231120,183800,8032963870,12510,12510,12510,12510,0
|
|
20231120,183700,8032963870,12510,12510,12510,12510,0
|
|
20231120,183600,8032963870,12510,12510,12510,12510,0
|
|
20231120,183500,8032963870,12510,12510,12510,12510,0
|
|
20231120,183400,8032963870,12510,12510,12510,12510,0
|
|
20231120,183300,8032963870,12510,12510,12510,12510,0
|
|
20231120,183200,8032963870,12510,12510,12510,12510,0
|
|
20231120,183100,8032963870,12510,12510,12510,12510,0
|
|
20231120,183000,8032963870,12510,12510,12510,12510,0
|
|
20231120,182900,8032963870,12510,12510,12510,12510,0
|
|
20231120,182800,8032963870,12510,12510,12510,12510,0
|
|
20231120,182700,8032963870,12510,12510,12510,12510,0
|
|
20231120,182600,8032963870,12510,12510,12510,12510,0
|
|
20231120,182500,8032963870,12510,12510,12510,12510,0
|
|
20231120,182400,8032963870,12510,12510,12510,12510,0
|
|
20231120,182300,8032963870,12510,12510,12510,12510,0
|
|
20231120,182200,8032963870,12510,12510,12510,12510,0
|
|
20231120,182100,8032963870,12510,12510,12510,12510,0
|
|
20231120,182000,8032963870,12510,12510,12510,12510,0
|
|
20231120,181900,8032963870,12510,12510,12510,12510,0
|
|
20231120,181800,8032963870,12510,12510,12510,12510,0
|
|
20231120,181700,8032963870,12510,12510,12510,12510,0
|
|
20231120,181600,8032963870,12510,12510,12510,12510,0
|
|
20231120,181500,8032963870,12510,12510,12510,12510,0
|
|
20231120,181400,8032963870,12510,12510,12510,12510,8626
|
|
20231120,181300,8032963870,12510,12510,12510,12510,0
|
|
20231120,181200,8032963870,12510,12510,12510,12510,0
|
|
20231120,181100,8032963870,12510,12510,12510,12510,0
|
|
20231120,181000,8032963870,12510,12510,12510,12510,0
|
|
20231120,180900,8032963870,12510,12510,12510,12510,0
|
|
20231120,180800,8032963870,12510,12510,12510,12510,0
|
|
20231120,180700,8032963870,12510,12510,12510,12510,0
|
|
20231120,180600,8032963870,12510,12510,12510,12510,0
|
|
20231120,180500,8032963870,12510,12510,12510,12510,0
|
|
20231120,180400,8032963870,12510,12510,12510,12510,0
|
|
20231120,180300,8032963870,12510,12510,12510,12510,0
|
|
20231120,180200,8032963870,12510,12510,12510,12510,0
|
|
20231120,180100,8032963870,12510,12510,12510,12510,0
|
|
20231120,180000,8032963870,12510,12510,12510,12510,0
|
|
20231120,175900,8032963870,12510,12510,12510,12510,0
|
|
20231120,175800,8032963870,12510,12510,12510,12510,0
|
|
20231120,175700,8032963870,12510,12510,12510,12510,0
|
|
20231120,175600,8032963870,12510,12510,12510,12510,0
|
|
20231120,175500,8032963870,12510,12510,12510,12510,0
|
|
20231120,175400,8032963870,12510,12510,12510,12510,0
|
|
20231120,175300,8032963870,12510,12510,12510,12510,0
|
|
20231120,175200,8032963870,12510,12510,12510,12510,0
|
|
20231120,175100,8032963870,12510,12510,12510,12510,0
|
|
20231120,175000,8032963870,12510,12510,12510,12510,0
|
|
20231120,174900,8032963870,12510,12510,12510,12510,0
|
|
20231120,174800,8032963870,12510,12510,12510,12510,0
|
|
20231120,174700,8032963870,12510,12510,12510,12510,0
|
|
20231120,174600,8032963870,12510,12510,12510,12510,0
|
|
20231120,174500,8032963870,12510,12510,12510,12510,0
|
|
20231120,174400,8032963870,12510,12510,12510,12510,8626
|
|
20231120,174300,8032963870,12510,12510,12510,12510,0
|
|
20231120,174200,8032963870,12510,12510,12510,12510,0
|
|
20231120,174100,8032963870,12510,12510,12510,12510,0
|
|
20231120,174000,8032963870,12510,12510,12510,12510,0
|
|
20231120,173900,8032963870,12510,12510,12510,12510,0
|
|
20231120,173800,8032963870,12510,12510,12510,12510,0
|
|
20231120,173700,8032963870,12510,12510,12510,12510,0
|
|
20231120,173600,8032963870,12510,12510,12510,12510,0
|
|
20231120,173500,8032963870,12510,12510,12510,12510,0
|
|
20231120,173400,8032963870,12510,12510,12510,12510,0
|
|
20231120,173300,8032963870,12510,12510,12510,12510,0
|
|
20231120,173200,8032963870,12510,12510,12510,12510,0
|
|
20231120,173100,8032963870,12510,12510,12510,12510,0
|
|
20231120,173000,8032963870,12510,12510,12510,12510,0
|
|
20231120,172900,8032963870,12510,12510,12510,12510,0
|
|
20231120,172800,8032963870,12510,12510,12510,12510,0
|
|
20231120,172700,8032963870,12510,12510,12510,12510,0
|
|
20231120,172600,8032963870,12510,12510,12510,12510,0
|
|
20231120,172500,8032963870,12510,12510,12510,12510,0
|
|
20231120,172400,8032963870,12510,12510,12510,12510,0
|
|
20231120,172300,8032963870,12510,12510,12510,12510,0
|
|
20231120,172200,8032963870,12510,12510,12510,12510,0
|
|
20231120,172100,8032963870,12510,12510,12510,12510,0
|
|
20231120,172000,8032963870,12510,12510,12510,12510,0
|
|
20231120,171900,8032963870,12510,12510,12510,12510,0
|
|
20231120,171800,8032963870,12510,12510,12510,12510,0
|
|
20231120,171700,8032963870,12510,12510,12510,12510,0
|
|
20231120,171600,8032963870,12510,12510,12510,12510,0
|
|
20231120,171500,8032963870,12510,12510,12510,12510,0
|
|
20231120,171400,8032963870,12510,12510,12510,12510,8626
|
|
20231120,171300,8032963870,12510,12510,12510,12510,0
|
|
20231120,171200,8032963870,12510,12510,12510,12510,0
|
|
20231120,171100,8032963870,12510,12510,12510,12510,0
|
|
20231120,171000,8032963870,12510,12510,12510,12510,0
|
|
20231120,170900,8032963870,12510,12510,12510,12510,0
|
|
20231120,170800,8032963870,12510,12510,12510,12510,0
|
|
20231120,170700,8032963870,12510,12510,12510,12510,0
|
|
20231120,170600,8032963870,12510,12510,12510,12510,0
|
|
20231120,170500,8032963870,12510,12510,12510,12510,0
|
|
20231120,170400,8032963870,12510,12510,12510,12510,0
|
|
20231120,170300,8032963870,12510,12510,12510,12510,0
|
|
20231120,170200,8032963870,12510,12510,12510,12510,0
|
|
20231120,170100,8032963870,12510,12510,12510,12510,0
|
|
20231120,170000,8032963870,12510,12510,12510,12510,0
|
|
20231120,165900,8032963870,12510,12510,12510,12510,0
|
|
20231120,165800,8032963870,12510,12510,12510,12510,0
|
|
20231120,165700,8032963870,12510,12510,12510,12510,0
|
|
20231120,165600,8032963870,12510,12510,12510,12510,0
|
|
20231120,165500,8032963870,12510,12510,12510,12510,0
|
|
20231120,165400,8032963870,12510,12510,12510,12510,0
|
|
20231120,165300,8032963870,12510,12510,12510,12510,0
|
|
20231120,165200,8032963870,12510,12510,12510,12510,0
|
|
20231120,165100,8032963870,12510,12510,12510,12510,0
|
|
20231120,165000,8032963870,12510,12510,12510,12510,0
|
|
20231120,164900,8032963870,12510,12510,12510,12510,0
|
|
20231120,164800,8032963870,12510,12510,12510,12510,0
|
|
20231120,164700,8032963870,12510,12510,12510,12510,0
|
|
20231120,164600,8032963870,12510,12510,12510,12510,0
|
|
20231120,164500,8032963870,12510,12510,12510,12510,0
|
|
20231120,164400,8032963870,12510,12510,12510,12510,8626
|
|
20231120,164300,8032963870,12510,12510,12510,12510,0
|
|
20231120,164200,8032963870,12510,12510,12510,12510,0
|
|
20231120,164100,8032963870,12510,12510,12510,12510,0
|
|
20231120,164000,8032963870,12510,12510,12510,12510,0
|
|
20231120,163900,8032963870,12510,12510,12510,12510,0
|
|
20231120,163800,8032963870,12510,12510,12510,12510,0
|
|
20231120,163700,8032963870,12510,12510,12510,12510,0
|
|
20231120,163600,8032963870,12510,12510,12510,12510,0
|
|
20231120,163500,8032963870,12510,12510,12510,12510,0
|
|
20231120,163400,8032963870,12510,12510,12510,12510,0
|
|
20231120,163300,8032963870,12510,12510,12510,12510,0
|
|
20231120,163200,8032963870,12510,12510,12510,12510,0
|
|
20231120,163100,8032963870,12510,12510,12510,12510,0
|
|
20231120,163000,8032963870,12510,12510,12510,12510,0
|
|
20231120,162900,8032963870,12510,12510,12510,12510,0
|
|
20231120,162800,8032963870,12510,12510,12510,12510,0
|
|
20231120,162700,8032963870,12510,12510,12510,12510,0
|
|
20231120,162600,8032963870,12510,12510,12510,12510,0
|
|
20231120,162500,8032963870,12510,12510,12510,12510,0
|
|
20231120,162400,8032963870,12510,12510,12510,12510,0
|
|
20231120,162300,8032963870,12510,12510,12510,12510,0
|
|
20231120,162200,8032963870,12510,12510,12510,12510,0
|
|
20231120,162100,8032963870,12510,12510,12510,12510,0
|
|
20231120,162000,8032963870,12510,12510,12510,12510,0
|
|
20231120,161900,8032963870,12510,12510,12510,12510,0
|
|
20231120,161800,8032963870,12510,12510,12510,12510,0
|
|
20231120,161700,8032963870,12510,12510,12510,12510,0
|
|
20231120,161600,8032963870,12510,12510,12510,12510,0
|
|
20231120,161500,8032963870,12510,12510,12510,12510,0
|
|
20231120,161400,8032963870,12510,12510,12510,12510,8626
|
|
20231120,161300,8032963870,12510,12510,12510,12510,0
|
|
20231120,161200,8032963870,12510,12510,12510,12510,0
|
|
20231120,161100,8032963870,12510,12510,12510,12510,0
|
|
20231120,161000,8032963870,12510,12510,12510,12510,0
|
|
20231120,160900,8032963870,12510,12510,12510,12510,0
|
|
20231120,160800,8032963870,12510,12510,12510,12510,0
|
|
20231120,160700,8032963870,12510,12510,12510,12510,0
|
|
20231120,160600,8032963870,12510,12510,12510,12510,0
|
|
20231120,160500,8032963870,12510,12510,12510,12510,0
|
|
20231120,160400,8032963870,12510,12510,12510,12510,0
|
|
20231120,160300,8032963870,12510,12510,12510,12510,0
|
|
20231120,160200,8032963870,12510,12510,12510,12510,0
|
|
20231120,160100,8032963870,12510,12510,12510,12510,0
|
|
20231120,160000,8032963870,12510,12510,12510,12510,0
|
|
20231120,155900,8032963870,12510,12510,12510,12510,0
|
|
20231120,155800,8032963870,12510,12510,12510,12510,0
|
|
20231120,155700,8032963870,12510,12510,12510,12510,0
|
|
20231120,155600,8032963870,12510,12510,12510,12510,0
|
|
20231120,155500,8032963870,12510,12510,12510,12510,0
|
|
20231120,155400,8032963870,12510,12510,12510,12510,0
|
|
20231120,155300,8032963870,12510,12510,12510,12510,0
|
|
20231120,155200,8032963870,12510,12510,12510,12510,0
|
|
20231120,155100,8032963870,12510,12510,12510,12510,0
|
|
20231120,155000,8032963870,12510,12510,12510,12510,0
|
|
20231120,154900,8032963870,12510,12510,12510,12510,0
|
|
20231120,154800,8032963870,12510,12510,12510,12510,0
|
|
20231120,154700,8032963870,12510,12510,12510,12510,0
|
|
20231120,154600,8032963870,12510,12510,12510,12510,0
|
|
20231120,154500,8032963870,12510,12510,12510,12510,0
|
|
20231120,154400,8032963870,12510,12510,12510,12510,8626
|
|
20231120,154300,8032963870,12510,12510,12510,12510,0
|
|
20231120,154200,8032963870,12510,12510,12510,12510,0
|
|
20231120,154100,8032963870,12510,12510,12510,12510,0
|
|
20231120,154000,8032963870,12510,12510,12510,12510,0
|
|
20231120,153900,8032963870,12510,12510,12510,12510,0
|
|
20231120,153800,8032963870,12510,12510,12510,12510,0
|
|
20231120,153700,8032963870,12510,12510,12510,12510,0
|
|
20231120,153600,8032963870,12510,12510,12510,12510,0
|
|
20231120,153500,8032963870,12510,12510,12510,12510,0
|
|
20231120,153400,8032963870,12510,12510,12510,12510,0
|
|
20231120,153300,8032963870,12510,12510,12510,12510,0
|
|
20231120,153200,8032963870,12510,12510,12510,12510,0
|
|
20231120,153100,8032963870,12510,12510,12510,12510,0
|
|
20231120,153000,8032963870,12510,12510,12510,12510,8626
|
|
20231120,152900,7925052610,12510,12510,12510,12510,0
|
|
20231120,152800,7925052610,12510,12510,12510,12510,0
|
|
20231120,152700,7925052610,12510,12510,12510,12510,0
|
|
20231120,152600,7925052610,12510,12510,12510,12510,0
|
|
20231120,152500,7925052610,12510,12510,12510,12510,0
|
|
20231120,152400,7925052610,12510,12510,12510,12510,0
|
|
20231120,152300,7925052610,12510,12510,12510,12510,0
|
|
20231120,152200,7925052610,12510,12510,12510,12510,0
|
|
20231120,152100,7925052610,12510,12510,12510,12510,0
|
|
20231120,152000,7925052610,12510,12510,12510,12510,0
|
|
20231120,151900,7925052610,12510,12500,12510,12500,4200
|
|
20231120,151800,7872511780,12500,12500,12510,12500,1714
|
|
20231120,151700,7851083770,12500,12500,12510,12500,3377
|
|
20231120,151600,7808865310,12500,12500,12510,12500,595
|
|
20231120,151500,7801427780,12500,12500,12510,12500,2939
|
|
20231120,151400,7764686820,12500,12500,12510,12500,522
|
|
20231120,151300,7758158430,12500,12510,12510,12500,585
|
|
20231120,151200,7750844460,12510,12500,12510,12500,1313
|
|
20231120,151100,7734422030,12510,12510,12510,12500,262
|
|
20231120,151000,7731145740,12510,12500,12510,12500,428
|
|
20231120,150900,7725792480,12510,12510,12510,12500,371
|
|
20231120,150800,7721154500,12510,12500,12510,12500,678
|
|
20231120,150700,7712677830,12510,12510,12510,12500,127
|
|
20231120,150600,7711090180,12500,12510,12510,12500,21
|
|
20231120,150500,7710827560,12500,12510,12510,12500,727
|
|
20231120,150400,7701739990,12510,12510,12510,12500,384
|
|
20231120,150300,7696939020,12510,12500,12510,12500,246
|
|
20231120,150200,7693862750,12510,12500,12510,12500,961
|
|
20231120,150100,7681841610,12510,12510,12510,12500,1331
|
|
20231120,150000,7665191540,12510,12510,12510,12500,340
|
|
20231120,145900,7660940240,12510,12500,12510,12500,218
|
|
20231120,145800,7658214070,12500,12500,12510,12500,194
|
|
20231120,145700,7655788060,12510,12510,12510,12510,177
|
|
20231120,145600,7653573790,12510,12500,12510,12500,334
|
|
20231120,145500,7649396720,12500,12510,12510,12500,4734
|
|
20231120,145400,7590205950,12510,12510,12510,12510,105
|
|
20231120,145300,7588892400,12510,12500,12520,12500,6509
|
|
20231120,145200,7507463040,12510,12510,12510,12510,216
|
|
20231120,145100,7504760880,12500,12500,12510,12500,283
|
|
20231120,145000,7501223270,12500,12500,12510,12500,705
|
|
20231120,144900,7492407130,12500,12510,12510,12500,187
|
|
20231120,144800,7490068680,12510,12500,12510,12500,12357
|
|
20231120,144700,7335483060,12500,12500,12500,12500,1641
|
|
20231120,144600,7314970560,12500,12500,12510,12500,481
|
|
20231120,144500,7308956830,12500,12500,12510,12500,966
|
|
20231120,144400,7296881820,12500,12510,12510,12500,270
|
|
20231120,144300,7293506340,12510,12510,12510,12500,473
|
|
20231120,144200,7287589240,12510,12510,12510,12500,232
|
|
20231120,144100,7284687930,12510,12510,12510,12500,623
|
|
20231120,144000,7276895190,12510,12510,12510,12500,227
|
|
20231120,143900,7274057520,12500,12500,12510,12500,436
|
|
20231120,143800,7268606770,12510,12510,12510,12500,237
|
|
20231120,143700,7265643270,12510,12500,12510,12500,933
|
|
20231120,143600,7253979990,12510,12500,12510,12500,647
|
|
20231120,143500,7245891120,12500,12510,12510,12500,120
|
|
20231120,143400,7244390920,12510,12510,12510,12500,224
|
|
20231120,143300,7241589590,12500,12500,12510,12500,792
|
|
20231120,143200,7231683240,12510,12500,12510,12500,1386
|
|
20231120,143100,7214357960,12500,12500,12510,12500,679
|
|
20231120,143000,7205869690,12500,12500,12510,12500,111
|
|
20231120,142900,7204482090,12500,12500,12510,12500,189
|
|
20231120,142800,7202119090,12500,12510,12510,12500,662
|
|
20231120,142700,7193838980,12510,12510,12510,12500,204
|
|
20231120,142600,7191288760,12500,12500,12510,12500,247
|
|
20231120,142500,7188201170,12500,12500,12510,12500,149
|
|
20231120,142400,7186338630,12510,12510,12510,12500,550
|
|
20231120,142300,7179458330,12500,12510,12510,12500,122
|
|
20231120,142200,7177933060,12510,12510,12510,12500,768
|
|
20231120,142100,7168326260,12510,12500,12510,12500,166
|
|
20231120,142000,7166250520,12500,12510,12510,12500,119
|
|
20231120,141900,7164761880,12500,12510,12510,12500,269
|
|
20231120,141800,7161397810,12510,12510,12510,12500,377
|
|
20231120,141700,7156683410,12500,12510,12510,12500,987
|
|
20231120,141600,7144337310,12500,12500,12500,12500,1088
|
|
20231120,141500,7130737310,12500,12500,12510,12500,251
|
|
20231120,141400,7127598170,12500,12510,12510,12500,1477
|
|
20231120,141300,7109121910,12510,12510,12510,12500,912
|
|
20231120,141200,7097713660,12510,12500,12510,12500,407
|
|
20231120,141100,7092624770,12510,12510,12510,12500,6877
|
|
20231120,141000,7006594370,12510,12510,12520,12510,6041
|
|
20231120,140900,6931021430,12520,12520,12520,12510,199
|
|
20231120,140800,6928531000,12520,12520,12520,12510,576
|
|
20231120,140700,6921325080,12520,12520,12520,12510,9052
|
|
20231120,140600,6808082380,12520,12510,12520,12510,25
|
|
20231120,140500,6807769610,12510,12520,12520,12510,321
|
|
20231120,140400,6803751700,12520,12510,12520,12510,192
|
|
20231120,140300,6801348870,12510,12520,12520,12510,114
|
|
20231120,140200,6799922480,12520,12520,12520,12510,249
|
|
20231120,140100,6796806280,12520,12520,12520,12510,242
|
|
20231120,140000,6793776860,12510,12520,12520,12510,277
|
|
20231120,135900,6790310170,12520,12520,12520,12510,76
|
|
20231120,135800,6789358860,12520,12510,12520,12510,179
|
|
20231120,135700,6787117850,12510,12520,12520,12510,739
|
|
20231120,135600,6777869710,12510,12520,12520,12510,45
|
|
20231120,135500,6777306550,12520,12510,12520,12510,78
|
|
20231120,135400,6776330320,12520,12520,12520,12510,139
|
|
20231120,135300,6774590180,12510,12520,12520,12510,118
|
|
20231120,135200,6773113760,12520,12520,12520,12510,102
|
|
20231120,135100,6771836870,12510,12510,12520,12510,1153
|
|
20231120,135000,6757402390,12510,12510,12520,12510,44
|
|
20231120,134900,6756851740,12510,12510,12520,12510,108
|
|
20231120,134800,6755500620,12510,12520,12520,12510,842
|
|
20231120,134700,6744966700,12520,12520,12520,12510,262
|
|
20231120,134600,6741686640,12520,12520,12520,12520,370
|
|
20231120,134500,6737054240,12520,12520,12520,12510,11018
|
|
20231120,134400,6599109350,12520,12520,12520,12510,195
|
|
20231120,134300,6596667960,12520,12510,12520,12510,229
|
|
20231120,134200,6593803050,12520,12510,12520,12510,696
|
|
20231120,134100,6585095980,12510,12520,12520,12510,315
|
|
20231120,134000,6581155040,12520,12510,12520,12510,573
|
|
20231120,133900,6573985770,12520,12520,12520,12510,36
|
|
20231120,133800,6573535300,12520,12520,12520,12510,2003
|
|
20231120,133700,6548477650,12510,12510,12520,12510,485
|
|
20231120,133600,6542409520,12510,12510,12520,12510,61
|
|
20231120,133500,6541645870,12520,12510,12520,12510,515
|
|
20231120,133400,6535203090,12510,12520,12520,12510,547
|
|
20231120,133300,6528360090,12510,12520,12520,12510,530
|
|
20231120,133200,6521729490,12510,12510,12520,12510,1264
|
|
20231120,133100,6505916750,12510,12510,12520,12500,290
|
|
20231120,133000,6502289710,12510,12500,12510,12500,5492
|
|
20231120,132900,6433585540,12510,12510,12510,12500,299
|
|
20231120,132800,6429846870,12510,12500,12510,12500,376
|
|
20231120,132700,6425146300,12500,12510,12510,12500,465
|
|
20231120,132600,6419331990,12510,12510,12510,12500,31
|
|
20231120,132500,6418944400,12510,12510,12510,12500,81
|
|
20231120,132400,6417931210,12510,12510,12510,12500,1453
|
|
20231120,132300,6399759720,12500,12510,12510,12500,5639
|
|
20231120,132200,6329217050,12510,12500,12510,12500,26
|
|
20231120,132100,6328891800,12510,12500,12510,12500,2855
|
|
20231120,132000,6293186130,12510,12510,12510,12500,2026
|
|
20231120,131900,6267841140,12510,12500,12510,12500,67
|
|
20231120,131800,6267003160,12500,12510,12510,12500,1075
|
|
20231120,131700,6253565390,12510,12510,12510,12510,6
|
|
20231120,131600,6253490330,12510,12510,12510,12500,17
|
|
20231120,131500,6253277680,12510,12500,12510,12500,1057
|
|
20231120,131400,6240064750,12510,12500,12510,12490,708
|
|
20231120,131300,6231220260,12500,12500,12500,12490,232
|
|
20231120,131200,6228320320,12500,12500,12500,12490,2601
|
|
20231120,131100,6195807870,12490,12490,12490,12490,200
|
|
20231120,131000,6193309870,12490,12490,12490,12490,434
|
|
20231120,130900,6187889210,12490,12490,12490,12490,4
|
|
20231120,130800,6187839250,12490,12500,12500,12490,158
|
|
20231120,130700,6185865780,12500,12500,12500,12490,4347
|
|
20231120,130600,6131528380,12500,12500,12500,12500,270
|
|
20231120,130500,6128153380,12510,12510,12510,12510,103
|
|
20231120,130400,6126864850,12500,12500,12500,12500,1565
|
|
20231120,130300,6107302350,12500,12500,12500,12500,48
|
|
20231120,130200,6106702350,12500,12500,12500,12500,104
|
|
20231120,130100,6105402350,12500,12500,12500,12490,255
|
|
20231120,130000,6102216070,12500,12500,12500,12490,1088
|
|
20231120,125900,6088616470,12500,12500,12500,12500,97
|
|
20231120,125800,6087403970,12500,12500,12500,12500,515
|
|
20231120,125700,6080966470,12500,12500,12500,12490,106
|
|
20231120,125600,6079641480,12500,12500,12500,12490,1283
|
|
20231120,125500,6063614390,12500,12500,12500,12490,269
|
|
20231120,125400,6060251900,12500,12490,12500,12490,117
|
|
20231120,125300,6058789420,12490,12500,12500,12490,579
|
|
20231120,125200,6051557700,12500,12500,12500,12500,630
|
|
20231120,125100,6043682700,12500,12500,12500,12490,409
|
|
20231120,125000,6038570420,12500,12500,12500,12490,244
|
|
20231120,124900,6035522120,12500,12500,12500,12490,389
|
|
20231120,124800,6030661790,12500,12500,12500,12490,161
|
|
20231120,124700,6028649390,12500,12500,12500,12500,241
|
|
20231120,124600,6025636890,12500,12500,12500,12500,893
|
|
20231120,124500,6014474390,12500,12500,12500,12490,704
|
|
20231120,124400,6005674400,12500,12500,12500,12490,1403
|
|
20231120,124300,5988141370,12500,12490,12500,12490,611
|
|
20231120,124200,5980504120,12490,12500,12500,12490,1150
|
|
20231120,124100,5966140510,12500,12500,12500,12490,342
|
|
20231120,124000,5961866820,12500,12500,12500,12490,30
|
|
20231120,123900,5961491920,12500,12490,12500,12490,144
|
|
20231120,123800,5959692270,12490,12490,12500,12490,432
|
|
20231120,123700,5954296520,12500,12500,12500,12490,60
|
|
20231120,123600,5953546920,12500,12510,12510,12500,423
|
|
20231120,123500,5948259020,12500,12500,12500,12490,1352
|
|
20231120,123400,5931361420,12500,12500,12500,12490,218
|
|
20231120,123300,5928637730,12500,12500,12500,12490,781
|
|
20231120,123200,5918882360,12500,12500,12500,12500,290
|
|
20231120,123100,5915257360,12500,12500,12500,12490,635
|
|
20231120,123000,5907324680,12500,12510,12510,12500,63
|
|
20231120,122900,5906536820,12500,12500,12500,12490,183
|
|
20231120,122800,5904249420,12500,12500,12500,12500,65
|
|
20231120,122700,5903436920,12500,12500,12510,12490,2284
|
|
20231120,122600,5874901840,12500,12510,12510,12500,114
|
|
20231120,122500,5873476730,12500,12510,12510,12500,328
|
|
20231120,122400,5869374670,12510,12500,12510,12500,2054
|
|
20231120,122300,5843698320,12500,12510,12510,12500,1150
|
|
20231120,122200,5829321030,12500,12510,12510,12500,501
|
|
20231120,122100,5823058320,12510,12510,12510,12510,60
|
|
20231120,122000,5822307720,12510,12510,12510,12500,3028
|
|
20231120,121900,5784453370,12500,12510,12510,12500,36
|
|
20231120,121800,5784003190,12500,12510,12510,12490,8866
|
|
20231120,121700,5673192080,12510,12510,12520,12500,554
|
|
20231120,121600,5666261600,12510,12510,12510,12500,330
|
|
20231120,121500,5662133310,12510,12510,12510,12510,7324
|
|
20231120,121400,5570510070,12510,12520,12520,12510,2771
|
|
20231120,121300,5535843830,12520,12510,12520,12510,437
|
|
20231120,121200,5530373880,12520,12510,12520,12510,113
|
|
20231120,121100,5528959370,12520,12520,12520,12510,154
|
|
20231120,121000,5527031300,12520,12520,12520,12510,87
|
|
20231120,120900,5525942840,12510,12520,12520,12510,14
|
|
20231120,120800,5525767680,12510,12520,12520,12510,700
|
|
20231120,120700,5517005420,12510,12510,12520,12510,318
|
|
20231120,120600,5513027210,12510,12510,12520,12510,236
|
|
20231120,120500,5510074750,12510,12520,12520,12510,223
|
|
20231120,120400,5507284960,12520,12520,12520,12510,32
|
|
20231120,120300,5506884540,12520,12510,12520,12510,78
|
|
20231120,120200,5505908220,12520,12520,12520,12510,105
|
|
20231120,120100,5504593780,12520,12520,12520,12510,260
|
|
20231120,120000,5501338660,12520,12510,12520,12510,30
|
|
20231120,115900,5500963260,12520,12510,12520,12510,1229
|
|
20231120,115800,5485587710,12510,12510,12520,12510,108
|
|
20231120,115700,5484235760,12510,12510,12520,12510,1029
|
|
20231120,115600,5471352830,12510,12510,12520,12510,100
|
|
20231120,115500,5470101100,12510,12520,12520,12510,784
|
|
20231120,115400,5460290580,12510,12520,12520,12510,641
|
|
20231120,115300,5452271320,12520,12510,12520,12510,3186
|
|
20231120,115200,5412383060,12520,12510,12520,12510,20
|
|
20231120,115100,5412132760,12510,12510,12520,12510,114
|
|
20231120,115000,5410705870,12510,12520,12520,12510,1437
|
|
20231120,114900,5392715810,12520,12510,12520,12510,56
|
|
20231120,114800,5392014760,12520,12510,12520,12510,915
|
|
20231120,114700,5380565240,12510,12510,12520,12510,414
|
|
20231120,114600,5375385460,12510,12520,12520,12510,117
|
|
20231120,114500,5373921640,12520,12520,12520,12510,195
|
|
20231120,114400,5371480270,12520,12520,12520,12520,130
|
|
20231120,114300,5369852670,12510,12520,12520,12510,5376
|
|
20231120,114200,5302546740,12520,12510,12520,12510,100
|
|
20231120,114100,5301294970,12520,12520,12520,12510,36
|
|
20231120,114000,5300844480,12510,12520,12520,12510,2
|
|
20231120,113900,5300819450,12510,12520,12520,12510,1015
|
|
20231120,113800,5288121770,12510,12510,12520,12510,430
|
|
20231120,113700,5282741410,12520,12520,12520,12510,62
|
|
20231120,113600,5281965220,12510,12520,12520,12510,184
|
|
20231120,113500,5279662930,12520,12520,12520,12510,145
|
|
20231120,113400,5277848500,12510,12520,12520,12510,848
|
|
20231120,113300,5267232090,12510,12510,12520,12510,1005
|
|
20231120,113200,5254659500,12520,12520,12520,12520,47
|
|
20231120,113100,5254071060,12520,12520,12520,12520,1120
|
|
20231120,113000,5240048660,12520,12520,12520,12510,546
|
|
20231120,112900,5233217640,12520,12520,12520,12510,1363
|
|
20231120,112800,5216156340,12520,12510,12520,12510,99
|
|
20231120,112700,5214916960,12510,12510,12520,12510,4774
|
|
20231120,112600,5155194140,12520,12510,12520,12510,612
|
|
20231120,112500,5147536920,12520,12510,12520,12510,249
|
|
20231120,112400,5144421060,12510,12520,12520,12510,478
|
|
20231120,112300,5138440280,12520,12510,12520,12510,138
|
|
20231120,112200,5136713340,12510,12510,12510,12510,15
|
|
20231120,112100,5136525690,12510,12510,12510,12510,5780
|
|
20231120,112000,5064217890,12510,12510,12520,12510,456
|
|
20231120,111900,5058513230,12510,12510,12520,12510,893
|
|
20231120,111800,5047341370,12520,12520,12520,12520,2102
|
|
20231120,111700,5021024330,12510,12510,12520,12510,620
|
|
20231120,111600,5013268020,12510,12510,12520,12510,529
|
|
20231120,111500,5006650220,12520,12520,12520,12510,2724
|
|
20231120,111400,4972572510,12520,12520,12520,12520,90
|
|
20231120,111300,4971445710,12520,12520,12520,12510,761
|
|
20231120,111200,4961918000,12520,12520,12520,12510,3312
|
|
20231120,111100,4920451790,12520,12520,12520,12520,965
|
|
20231120,111000,4908369990,12520,12520,12520,12510,8739
|
|
20231120,110900,4799032710,12510,12520,12520,12510,1997
|
|
20231120,110800,4774040380,12520,12510,12520,12510,13529
|
|
20231120,110700,4604658110,12510,12520,12520,12510,189
|
|
20231120,110600,4602292490,12520,12510,12520,12510,23
|
|
20231120,110500,4602004660,12510,12520,12520,12510,1488
|
|
20231120,110400,4583374910,12520,12510,12520,12510,8048
|
|
20231120,110300,4482614130,12520,12520,12520,12510,189
|
|
20231120,110200,4480248520,12510,12510,12520,12510,2452
|
|
20231120,110100,4449573670,12510,12520,12520,12510,2362
|
|
20231120,110000,4420023010,12510,12520,12520,12510,690
|
|
20231120,105900,4411391100,12510,12510,12520,12510,1165
|
|
20231120,105800,4396816420,12510,12510,12520,12510,2752
|
|
20231120,105700,4362388850,12520,12520,12520,12510,696
|
|
20231120,105600,4353680820,12520,12520,12520,12510,343
|
|
20231120,105500,4349386860,12520,12510,12520,12510,395
|
|
20231120,105400,4344445330,12510,12510,12520,12510,495
|
|
20231120,105300,4338252070,12520,12520,12520,12510,1614
|
|
20231120,105200,4318060790,12520,12520,12520,12510,1457
|
|
20231120,105100,4299832060,12520,12520,12520,12510,327
|
|
20231120,105000,4295740820,12510,12510,12510,12510,800
|
|
20231120,104900,4285732820,12510,12510,12520,12510,1807
|
|
20231120,104800,4263127220,12510,12500,12510,12500,1079
|
|
20231120,104700,4249638670,12510,12510,12520,12510,145
|
|
20231120,104600,4247824210,12520,12510,12520,12500,1437
|
|
20231120,104500,4229844320,12510,12510,12520,12510,3895
|
|
20231120,104400,4181097610,12510,12510,12510,12500,2651
|
|
20231120,104300,4147933770,12510,12500,12510,12500,7575
|
|
20231120,104200,4053174650,12500,12500,12500,12500,21885
|
|
20231120,104100,3779612150,12500,12500,12500,12490,1322
|
|
20231120,104000,3763097150,12490,12490,12490,12480,6045
|
|
20231120,103900,3687595170,12490,12490,12490,12490,108
|
|
20231120,103800,3686246250,12490,12480,12490,12480,482
|
|
20231120,103700,3680230430,12480,12490,12490,12480,209
|
|
20231120,103600,3677620060,12490,12490,12490,12490,590
|
|
20231120,103500,3670250960,12490,12490,12490,12480,940
|
|
20231120,103400,3658512350,12490,12490,12490,12480,2153
|
|
20231120,103300,3631637490,12490,12480,12490,12480,240
|
|
20231120,103200,3628642100,12480,12490,12490,12480,215
|
|
20231120,103100,3625957690,12480,12480,12490,12480,163
|
|
20231120,103000,3623923330,12490,12480,12490,12480,351
|
|
20231120,102900,3619542740,12480,12490,12490,12480,86
|
|
20231120,102800,3618469100,12490,12480,12490,12480,957
|
|
20231120,102700,3606523560,12480,12480,12490,12480,2095
|
|
20231120,102600,3580358580,12480,12490,12490,12480,40
|
|
20231120,102500,3579859000,12480,12490,12490,12480,1029
|
|
20231120,102400,3567014410,12480,12490,12490,12480,174
|
|
20231120,102300,3564842690,12490,12500,12500,12490,2550
|
|
20231120,102200,3532992430,12490,12490,12500,12490,1639
|
|
20231120,102100,3512521160,12490,12500,12500,12490,8246
|
|
20231120,102000,3409525970,12490,12500,12500,12490,2006
|
|
20231120,101900,3384470750,12500,12500,12500,12490,262
|
|
20231120,101800,3381197410,12490,12500,12500,12490,1126
|
|
20231120,101700,3367123490,12500,12490,12500,12490,79
|
|
20231120,101600,3366136190,12500,12500,12500,12490,543
|
|
20231120,101500,3359351930,12500,12490,12500,12490,386
|
|
20231120,101400,3354529750,12500,12490,12500,12490,1135
|
|
20231120,101300,3340352510,12490,12490,12500,12490,757
|
|
20231120,101200,3330896190,12500,12500,12500,12500,2174
|
|
20231120,101100,3303721190,12490,12490,12500,12490,1731
|
|
20231120,101000,3282097800,12490,12500,12500,12490,1303
|
|
20231120,100900,3265821440,12490,12490,12500,12490,1498
|
|
20231120,100800,3247110910,12500,12500,12500,12490,347
|
|
20231120,100700,3242774800,12500,12490,12500,12490,522
|
|
20231120,100600,3236254730,12490,12500,12500,12490,6768
|
|
20231120,100500,3151720270,12500,12500,12500,12490,4709
|
|
20231120,100400,3092893350,12490,12500,12500,12490,291
|
|
20231120,100300,3089255900,12490,12490,12490,12480,3815
|
|
20231120,100200,3041606730,12490,12490,12490,12480,1271
|
|
20231120,100100,3025732490,12490,12480,12490,12480,1786
|
|
20231120,100000,3003442120,12480,12480,12490,12480,1140
|
|
20231120,095900,2989206970,12490,12490,12490,12480,1196
|
|
20231120,095800,2974275060,12490,12490,12490,12480,538
|
|
20231120,095700,2967555570,12490,12480,12490,12480,473
|
|
20231120,095600,2961651890,12480,12480,12490,12480,1581
|
|
20231120,095500,2941920950,12480,12490,12490,12480,346
|
|
20231120,095400,2937602610,12490,12480,12490,12480,2622
|
|
20231120,095300,2904879900,12480,12480,12490,12480,534
|
|
20231120,095200,2898214710,12490,12480,12490,12480,356
|
|
20231120,095100,2893769680,12490,12490,12490,12480,906
|
|
20231120,095000,2882453820,12490,12490,12490,12480,2262
|
|
20231120,094900,2854207090,12480,12480,12490,12480,3857
|
|
20231120,094800,2806055580,12480,12480,12490,12480,1406
|
|
20231120,094700,2788508290,12490,12500,12500,12480,9829
|
|
20231120,094600,2665785720,12490,12500,12500,12490,760
|
|
20231120,094500,2656292930,12490,12500,12500,12490,1811
|
|
20231120,094400,2633672410,12500,12500,12500,12490,878
|
|
20231120,094300,2622701270,12500,12500,12500,12490,529
|
|
20231120,094200,2616092740,12500,12500,12500,12490,1006
|
|
20231120,094100,2603520690,12500,12500,12500,12490,4005
|
|
20231120,094000,2553474660,12500,12500,12510,12500,3288
|
|
20231120,093900,2512372980,12500,12510,12510,12500,1850
|
|
20231120,093800,2489235240,12500,12510,12510,12500,7362
|
|
20231120,093700,2397144900,12510,12510,12510,12490,9805
|
|
20231120,093600,2274538480,12510,12510,12510,12500,7645
|
|
20231120,093500,2178969190,12510,12500,12510,12490,9558
|
|
20231120,093400,2059518800,12500,12500,12500,12490,3116
|
|
20231120,093300,2020572590,12490,12500,12500,12490,7851
|
|
20231120,093200,1922446230,12500,12490,12500,12490,2204
|
|
20231120,093100,1894917580,12490,12490,12490,12480,2231
|
|
20231120,093000,1867052720,12490,12490,12490,12480,1996
|
|
20231120,092900,1842122980,12490,12500,12500,12490,8245
|
|
20231120,092800,1739137930,12500,12490,12500,12490,2533
|
|
20231120,092700,1707492480,12490,12490,12500,12490,6929
|
|
20231120,092600,1620881830,12500,12490,12500,12490,16407
|
|
20231120,092500,1415804690,12490,12480,12490,12480,12737
|
|
20231120,092400,1256785780,12490,12490,12490,12480,3239
|
|
20231120,092300,1216346320,12490,12490,12490,12480,1481
|
|
20231120,092200,1197854380,12490,12470,12490,12470,9727
|
|
20231120,092100,1076463270,12470,12450,12480,12450,11370
|
|
20231120,092000,934723000,12460,12440,12460,12440,4057
|
|
20231120,091900,884212380,12440,12440,12450,12440,2172
|
|
20231120,091800,857178660,12440,12450,12450,12440,1169
|
|
20231120,091700,842631020,12450,12450,12450,12440,3497
|
|
20231120,091600,799093820,12450,12440,12450,12440,2257
|
|
20231120,091500,770999170,12450,12450,12450,12440,9736
|
|
20231120,091400,649864920,12440,12440,12450,12440,3439
|
|
20231120,091300,607083740,12430,12430,12440,12430,3678
|
|
20231120,091200,561338150,12430,12430,12430,12420,5660
|
|
20231120,091100,490990560,12420,12420,12430,12410,4311
|
|
20231120,091000,437448120,12410,12400,12420,12390,7032
|
|
20231120,090900,350218150,12400,12390,12400,12380,4258
|
|
20231120,090800,297462830,12390,12380,12390,12370,3786
|
|
20231120,090700,250585610,12380,12380,12380,12370,1573
|
|
20231120,090600,231112050,12380,12380,12380,12370,2589
|
|
20231120,090500,199083750,12370,12370,12380,12360,3403
|
|
20231120,090400,156991060,12370,12370,12370,12360,874
|
|
20231120,090300,146179860,12370,12380,12380,12370,3883
|
|
20231120,090200,98144210,12380,12370,12380,12360,3568
|
|
20231120,090100,53993940,12360,12370,12370,12360,882
|
|
20231120,090000,43084330,12360,12350,12360,12350,3488
|