662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,195900,840316460,2220,2220,2220,2220,2501
|
|
20231114,195800,840316460,2220,2220,2220,2220,0
|
|
20231114,195700,840316460,2220,2220,2220,2220,0
|
|
20231114,195600,840316460,2220,2220,2220,2220,0
|
|
20231114,195500,840316460,2220,2220,2220,2220,0
|
|
20231114,195400,840316460,2220,2220,2220,2220,0
|
|
20231114,195300,840316460,2220,2220,2220,2220,0
|
|
20231114,195200,840316460,2220,2220,2220,2220,0
|
|
20231114,195100,840316460,2220,2220,2220,2220,0
|
|
20231114,195000,840316460,2220,2220,2220,2220,0
|
|
20231114,194900,840316460,2220,2220,2220,2220,0
|
|
20231114,194800,840316460,2220,2220,2220,2220,0
|
|
20231114,194700,840316460,2220,2220,2220,2220,0
|
|
20231114,194600,840316460,2220,2220,2220,2220,0
|
|
20231114,194500,840316460,2220,2220,2220,2220,0
|
|
20231114,194400,840316460,2220,2220,2220,2220,0
|
|
20231114,194300,840316460,2220,2220,2220,2220,0
|
|
20231114,194200,840316460,2220,2220,2220,2220,0
|
|
20231114,194100,840316460,2220,2220,2220,2220,0
|
|
20231114,194000,840316460,2220,2220,2220,2220,0
|
|
20231114,193900,840316460,2220,2220,2220,2220,0
|
|
20231114,193800,840316460,2220,2220,2220,2220,0
|
|
20231114,193700,840316460,2220,2220,2220,2220,0
|
|
20231114,193600,840316460,2220,2220,2220,2220,0
|
|
20231114,193500,840316460,2220,2220,2220,2220,0
|
|
20231114,193400,840316460,2220,2220,2220,2220,0
|
|
20231114,193300,840316460,2220,2220,2220,2220,0
|
|
20231114,193200,840316460,2220,2220,2220,2220,0
|
|
20231114,193100,840316460,2220,2220,2220,2220,0
|
|
20231114,193000,840316460,2220,2220,2220,2220,0
|
|
20231114,192900,840316460,2220,2220,2220,2220,2501
|
|
20231114,192800,840316460,2220,2220,2220,2220,0
|
|
20231114,192700,840316460,2220,2220,2220,2220,0
|
|
20231114,192600,840316460,2220,2220,2220,2220,0
|
|
20231114,192500,840316460,2220,2220,2220,2220,0
|
|
20231114,192400,840316460,2220,2220,2220,2220,0
|
|
20231114,192300,840316460,2220,2220,2220,2220,0
|
|
20231114,192200,840316460,2220,2220,2220,2220,0
|
|
20231114,192100,840316460,2220,2220,2220,2220,0
|
|
20231114,192000,840316460,2220,2220,2220,2220,0
|
|
20231114,191900,840316460,2220,2220,2220,2220,0
|
|
20231114,191800,840316460,2220,2220,2220,2220,0
|
|
20231114,191700,840316460,2220,2220,2220,2220,0
|
|
20231114,191600,840316460,2220,2220,2220,2220,0
|
|
20231114,191500,840316460,2220,2220,2220,2220,0
|
|
20231114,191400,840316460,2220,2220,2220,2220,0
|
|
20231114,191300,840316460,2220,2220,2220,2220,0
|
|
20231114,191200,840316460,2220,2220,2220,2220,0
|
|
20231114,191100,840316460,2220,2220,2220,2220,0
|
|
20231114,191000,840316460,2220,2220,2220,2220,0
|
|
20231114,190900,840316460,2220,2220,2220,2220,0
|
|
20231114,190800,840316460,2220,2220,2220,2220,0
|
|
20231114,190700,840316460,2220,2220,2220,2220,0
|
|
20231114,190600,840316460,2220,2220,2220,2220,0
|
|
20231114,190500,840316460,2220,2220,2220,2220,0
|
|
20231114,190400,840316460,2220,2220,2220,2220,0
|
|
20231114,190300,840316460,2220,2220,2220,2220,0
|
|
20231114,190200,840316460,2220,2220,2220,2220,0
|
|
20231114,190100,840316460,2220,2220,2220,2220,0
|
|
20231114,190000,840316460,2220,2220,2220,2220,0
|
|
20231114,185900,840316460,2220,2220,2220,2220,2501
|
|
20231114,185800,840316460,2220,2220,2220,2220,0
|
|
20231114,185700,840316460,2220,2220,2220,2220,0
|
|
20231114,185600,840316460,2220,2220,2220,2220,0
|
|
20231114,185500,840316460,2220,2220,2220,2220,0
|
|
20231114,185400,840316460,2220,2220,2220,2220,0
|
|
20231114,185300,840316460,2220,2220,2220,2220,0
|
|
20231114,185200,840316460,2220,2220,2220,2220,0
|
|
20231114,185100,840316460,2220,2220,2220,2220,0
|
|
20231114,185000,840316460,2220,2220,2220,2220,0
|
|
20231114,184900,840316460,2220,2220,2220,2220,0
|
|
20231114,184800,840316460,2220,2220,2220,2220,0
|
|
20231114,184700,840316460,2220,2220,2220,2220,0
|
|
20231114,184600,840316460,2220,2220,2220,2220,0
|
|
20231114,184500,840316460,2220,2220,2220,2220,0
|
|
20231114,184400,840316460,2220,2220,2220,2220,0
|
|
20231114,184300,840316460,2220,2220,2220,2220,0
|
|
20231114,184200,840316460,2220,2220,2220,2220,0
|
|
20231114,184100,840316460,2220,2220,2220,2220,0
|
|
20231114,184000,840316460,2220,2220,2220,2220,0
|
|
20231114,183900,840316460,2220,2220,2220,2220,0
|
|
20231114,183800,840316460,2220,2220,2220,2220,0
|
|
20231114,183700,840316460,2220,2220,2220,2220,0
|
|
20231114,183600,840316460,2220,2220,2220,2220,0
|
|
20231114,183500,840316460,2220,2220,2220,2220,0
|
|
20231114,183400,840316460,2220,2220,2220,2220,0
|
|
20231114,183300,840316460,2220,2220,2220,2220,0
|
|
20231114,183200,840316460,2220,2220,2220,2220,0
|
|
20231114,183100,840316460,2220,2220,2220,2220,0
|
|
20231114,183000,840316460,2220,2220,2220,2220,0
|
|
20231114,182900,840316460,2220,2220,2220,2220,2501
|
|
20231114,182800,840316460,2220,2220,2220,2220,0
|
|
20231114,182700,840316460,2220,2220,2220,2220,0
|
|
20231114,182600,840316460,2220,2220,2220,2220,0
|
|
20231114,182500,840316460,2220,2220,2220,2220,0
|
|
20231114,182400,840316460,2220,2220,2220,2220,0
|
|
20231114,182300,840316460,2220,2220,2220,2220,0
|
|
20231114,182200,840316460,2220,2220,2220,2220,0
|
|
20231114,182100,840316460,2220,2220,2220,2220,0
|
|
20231114,182000,840316460,2220,2220,2220,2220,0
|
|
20231114,181900,840316460,2220,2220,2220,2220,0
|
|
20231114,181800,840316460,2220,2220,2220,2220,0
|
|
20231114,181700,840316460,2220,2220,2220,2220,0
|
|
20231114,181600,840316460,2220,2220,2220,2220,0
|
|
20231114,181500,840316460,2220,2220,2220,2220,0
|
|
20231114,181400,840316460,2220,2220,2220,2220,0
|
|
20231114,181300,840316460,2220,2220,2220,2220,0
|
|
20231114,181200,840316460,2220,2220,2220,2220,0
|
|
20231114,181100,840316460,2220,2220,2220,2220,0
|
|
20231114,181000,840316460,2220,2220,2220,2220,0
|
|
20231114,180900,840316460,2220,2220,2220,2220,0
|
|
20231114,180800,840316460,2220,2220,2220,2220,0
|
|
20231114,180700,840316460,2220,2220,2220,2220,0
|
|
20231114,180600,840316460,2220,2220,2220,2220,0
|
|
20231114,180500,840316460,2220,2220,2220,2220,0
|
|
20231114,180400,840316460,2220,2220,2220,2220,0
|
|
20231114,180300,840316460,2220,2220,2220,2220,0
|
|
20231114,180200,840316460,2220,2220,2220,2220,0
|
|
20231114,180100,840316460,2220,2220,2220,2220,0
|
|
20231114,180000,840316460,2220,2220,2220,2220,0
|
|
20231114,175900,840316460,2220,2220,2220,2220,2501
|
|
20231114,175800,840316460,2220,2220,2220,2220,0
|
|
20231114,175700,840316460,2220,2220,2220,2220,0
|
|
20231114,175600,840316460,2220,2220,2220,2220,0
|
|
20231114,175500,840316460,2220,2220,2220,2220,0
|
|
20231114,175400,840316460,2220,2220,2220,2220,0
|
|
20231114,175300,840316460,2220,2220,2220,2220,0
|
|
20231114,175200,840316460,2220,2220,2220,2220,0
|
|
20231114,175100,840316460,2220,2220,2220,2220,0
|
|
20231114,175000,840316460,2220,2220,2220,2220,0
|
|
20231114,174900,840316460,2220,2220,2220,2220,0
|
|
20231114,174800,840316460,2220,2220,2220,2220,0
|
|
20231114,174700,840316460,2220,2220,2220,2220,0
|
|
20231114,174600,840316460,2220,2220,2220,2220,0
|
|
20231114,174500,840316460,2220,2220,2220,2220,0
|
|
20231114,174400,840316460,2220,2220,2220,2220,0
|
|
20231114,174300,840316460,2220,2220,2220,2220,0
|
|
20231114,174200,840316460,2220,2220,2220,2220,0
|
|
20231114,174100,840316460,2220,2220,2220,2220,0
|
|
20231114,174000,840316460,2220,2220,2220,2220,0
|
|
20231114,173900,840316460,2220,2220,2220,2220,0
|
|
20231114,173800,840316460,2220,2220,2220,2220,0
|
|
20231114,173700,840316460,2220,2220,2220,2220,0
|
|
20231114,173600,840316460,2220,2220,2220,2220,0
|
|
20231114,173500,840316460,2220,2220,2220,2220,0
|
|
20231114,173400,840316460,2220,2220,2220,2220,0
|
|
20231114,173300,840316460,2220,2220,2220,2220,0
|
|
20231114,173200,840316460,2220,2220,2220,2220,0
|
|
20231114,173100,840316460,2220,2220,2220,2220,0
|
|
20231114,173000,840316460,2220,2220,2220,2220,0
|
|
20231114,172900,840316460,2220,2220,2220,2220,2501
|
|
20231114,172800,840316460,2220,2220,2220,2220,0
|
|
20231114,172700,840316460,2220,2220,2220,2220,0
|
|
20231114,172600,840316460,2220,2220,2220,2220,0
|
|
20231114,172500,840316460,2220,2220,2220,2220,0
|
|
20231114,172400,840316460,2220,2220,2220,2220,0
|
|
20231114,172300,840316460,2220,2220,2220,2220,0
|
|
20231114,172200,840316460,2220,2220,2220,2220,0
|
|
20231114,172100,840316460,2220,2220,2220,2220,0
|
|
20231114,172000,840316460,2220,2220,2220,2220,0
|
|
20231114,171900,840316460,2220,2220,2220,2220,0
|
|
20231114,171800,840316460,2220,2220,2220,2220,0
|
|
20231114,171700,840316460,2220,2220,2220,2220,0
|
|
20231114,171600,840316460,2220,2220,2220,2220,0
|
|
20231114,171500,840316460,2220,2220,2220,2220,0
|
|
20231114,171400,840316460,2220,2220,2220,2220,0
|
|
20231114,171300,840316460,2220,2220,2220,2220,0
|
|
20231114,171200,840316460,2220,2220,2220,2220,0
|
|
20231114,171100,840316460,2220,2220,2220,2220,0
|
|
20231114,171000,840316460,2220,2220,2220,2220,0
|
|
20231114,170900,840316460,2220,2220,2220,2220,0
|
|
20231114,170800,840316460,2220,2220,2220,2220,0
|
|
20231114,170700,840316460,2220,2220,2220,2220,0
|
|
20231114,170600,840316460,2220,2220,2220,2220,0
|
|
20231114,170500,840316460,2220,2220,2220,2220,0
|
|
20231114,170400,840316460,2220,2220,2220,2220,0
|
|
20231114,170300,840316460,2220,2220,2220,2220,0
|
|
20231114,170200,840316460,2220,2220,2220,2220,0
|
|
20231114,170100,840316460,2220,2220,2220,2220,0
|
|
20231114,170000,840316460,2220,2220,2220,2220,0
|
|
20231114,165900,840316460,2220,2220,2220,2220,2501
|
|
20231114,165800,840316460,2220,2220,2220,2220,0
|
|
20231114,165700,840316460,2220,2220,2220,2220,0
|
|
20231114,165600,840316460,2220,2220,2220,2220,0
|
|
20231114,165500,840316460,2220,2220,2220,2220,0
|
|
20231114,165400,840316460,2220,2220,2220,2220,0
|
|
20231114,165300,840316460,2220,2220,2220,2220,0
|
|
20231114,165200,840316460,2220,2220,2220,2220,0
|
|
20231114,165100,840316460,2220,2220,2220,2220,0
|
|
20231114,165000,840316460,2220,2220,2220,2220,0
|
|
20231114,164900,840316460,2220,2220,2220,2220,0
|
|
20231114,164800,840316460,2220,2220,2220,2220,0
|
|
20231114,164700,840316460,2220,2220,2220,2220,0
|
|
20231114,164600,840316460,2220,2220,2220,2220,0
|
|
20231114,164500,840316460,2220,2220,2220,2220,0
|
|
20231114,164400,840316460,2220,2220,2220,2220,0
|
|
20231114,164300,840316460,2220,2220,2220,2220,0
|
|
20231114,164200,840316460,2220,2220,2220,2220,0
|
|
20231114,164100,840316460,2220,2220,2220,2220,0
|
|
20231114,164000,840316460,2220,2220,2220,2220,0
|
|
20231114,163900,840316460,2220,2220,2220,2220,0
|
|
20231114,163800,840316460,2220,2220,2220,2220,0
|
|
20231114,163700,840316460,2220,2220,2220,2220,0
|
|
20231114,163600,840316460,2220,2220,2220,2220,0
|
|
20231114,163500,840316460,2220,2220,2220,2220,0
|
|
20231114,163400,840316460,2220,2220,2220,2220,0
|
|
20231114,163300,840316460,2220,2220,2220,2220,0
|
|
20231114,163200,840316460,2220,2220,2220,2220,0
|
|
20231114,163100,840316460,2220,2220,2220,2220,0
|
|
20231114,163000,840316460,2220,2220,2220,2220,0
|
|
20231114,162900,840316460,2220,2220,2220,2220,2501
|
|
20231114,162800,840316460,2220,2220,2220,2220,0
|
|
20231114,162700,840316460,2220,2220,2220,2220,0
|
|
20231114,162600,840316460,2220,2220,2220,2220,0
|
|
20231114,162500,840316460,2220,2220,2220,2220,0
|
|
20231114,162400,840316460,2220,2220,2220,2220,0
|
|
20231114,162300,840316460,2220,2220,2220,2220,0
|
|
20231114,162200,840316460,2220,2220,2220,2220,0
|
|
20231114,162100,840316460,2220,2220,2220,2220,0
|
|
20231114,162000,840316460,2220,2220,2220,2220,0
|
|
20231114,161900,840316460,2220,2220,2220,2220,0
|
|
20231114,161800,840316460,2220,2220,2220,2220,0
|
|
20231114,161700,840316460,2220,2220,2220,2220,0
|
|
20231114,161600,840316460,2220,2220,2220,2220,0
|
|
20231114,161500,840316460,2220,2220,2220,2220,0
|
|
20231114,161400,840316460,2220,2220,2220,2220,0
|
|
20231114,161300,840316460,2220,2220,2220,2220,0
|
|
20231114,161200,840316460,2220,2220,2220,2220,0
|
|
20231114,161100,840316460,2220,2220,2220,2220,0
|
|
20231114,161000,840316460,2220,2220,2220,2220,0
|
|
20231114,160900,840316460,2220,2220,2220,2220,0
|
|
20231114,160800,840316460,2220,2220,2220,2220,0
|
|
20231114,160700,840316460,2220,2220,2220,2220,0
|
|
20231114,160600,840316460,2220,2220,2220,2220,0
|
|
20231114,160500,840316460,2220,2220,2220,2220,0
|
|
20231114,160400,840316460,2220,2220,2220,2220,0
|
|
20231114,160300,840316460,2220,2220,2220,2220,0
|
|
20231114,160200,840316460,2220,2220,2220,2220,0
|
|
20231114,160100,840316460,2220,2220,2220,2220,0
|
|
20231114,160000,840316460,2220,2220,2220,2220,0
|
|
20231114,155900,840316460,2220,2220,2220,2220,2501
|
|
20231114,155800,840316460,2220,2220,2220,2220,0
|
|
20231114,155700,840316460,2220,2220,2220,2220,0
|
|
20231114,155600,840316460,2220,2220,2220,2220,0
|
|
20231114,155500,840316460,2220,2220,2220,2220,0
|
|
20231114,155400,840316460,2220,2220,2220,2220,0
|
|
20231114,155300,840316460,2220,2220,2220,2220,0
|
|
20231114,155200,840316460,2220,2220,2220,2220,0
|
|
20231114,155100,840316460,2220,2220,2220,2220,0
|
|
20231114,155000,840316460,2220,2220,2220,2220,0
|
|
20231114,154900,840316460,2220,2220,2220,2220,0
|
|
20231114,154800,840316460,2220,2220,2220,2220,0
|
|
20231114,154700,840316460,2220,2220,2220,2220,0
|
|
20231114,154600,840316460,2220,2220,2220,2220,0
|
|
20231114,154500,840316460,2220,2220,2220,2220,0
|
|
20231114,154400,840316460,2220,2220,2220,2220,0
|
|
20231114,154300,840316460,2220,2220,2220,2220,0
|
|
20231114,154200,840316460,2220,2220,2220,2220,0
|
|
20231114,154100,840316460,2220,2220,2220,2220,0
|
|
20231114,154000,840316460,2220,2220,2220,2220,0
|
|
20231114,153900,840316460,2220,2220,2220,2220,0
|
|
20231114,153800,840316460,2220,2220,2220,2220,0
|
|
20231114,153700,840316460,2220,2220,2220,2220,0
|
|
20231114,153600,840316460,2220,2220,2220,2220,0
|
|
20231114,153500,840316460,2220,2220,2220,2220,0
|
|
20231114,153400,840316460,2220,2220,2220,2220,0
|
|
20231114,153300,840316460,2220,2220,2220,2220,0
|
|
20231114,153200,840316460,2220,2220,2220,2220,0
|
|
20231114,153100,840316460,2220,2220,2220,2220,0
|
|
20231114,153000,840316460,2220,2220,2220,2220,2501
|
|
20231114,152900,834764240,2225,2225,2225,2225,0
|
|
20231114,152800,834764240,2225,2225,2225,2225,0
|
|
20231114,152700,834764240,2225,2225,2225,2225,0
|
|
20231114,152600,834764240,2225,2225,2225,2225,0
|
|
20231114,152500,834764240,2225,2225,2225,2225,0
|
|
20231114,152400,834764240,2225,2225,2225,2225,0
|
|
20231114,152300,834764240,2225,2225,2225,2225,0
|
|
20231114,152200,834764240,2225,2225,2225,2225,0
|
|
20231114,152100,834764240,2225,2225,2225,2225,0
|
|
20231114,152000,834764240,2225,2225,2225,2225,0
|
|
20231114,151900,834764240,2225,2220,2225,2220,1101
|
|
20231114,151800,832315015,2225,2225,2225,2225,167
|
|
20231114,151700,831943440,2225,2225,2225,2225,546
|
|
20231114,151600,830728590,2225,2225,2225,2225,70
|
|
20231114,151500,830572840,2225,2225,2225,2220,4
|
|
20231114,151400,830563945,2220,2220,2220,2220,51
|
|
20231114,151300,830450725,2220,2220,2220,2220,0
|
|
20231114,151200,830450725,2220,2225,2225,2220,203
|
|
20231114,151100,829999965,2220,2220,2220,2220,3200
|
|
20231114,151000,822895965,2220,2220,2220,2220,3673
|
|
20231114,150900,814741905,2215,2215,2215,2215,0
|
|
20231114,150800,814741905,2215,2215,2215,2215,0
|
|
20231114,150700,814741905,2215,2215,2215,2215,192
|
|
20231114,150600,814316625,2220,2220,2220,2220,247
|
|
20231114,150500,813768285,2215,2215,2215,2215,1000
|
|
20231114,150400,811553285,2220,2220,2220,2220,0
|
|
20231114,150300,811553285,2220,2220,2220,2220,0
|
|
20231114,150200,811553285,2220,2220,2220,2220,10
|
|
20231114,150100,811531085,2215,2215,2215,2215,0
|
|
20231114,150000,811531085,2215,2215,2215,2215,1582
|
|
20231114,145900,808026955,2215,2215,2215,2215,100
|
|
20231114,145800,807805455,2220,2220,2220,2215,232
|
|
20231114,145700,807291315,2220,2220,2220,2220,59
|
|
20231114,145600,807160335,2220,2220,2220,2220,1
|
|
20231114,145500,807158115,2220,2220,2220,2220,353
|
|
20231114,145400,806374455,2220,2220,2220,2220,25
|
|
20231114,145300,806318955,2220,2215,2220,2215,53
|
|
20231114,145200,806201555,2215,2215,2215,2215,0
|
|
20231114,145100,806201555,2215,2215,2215,2215,0
|
|
20231114,145000,806201555,2215,2215,2215,2215,120
|
|
20231114,144900,805935755,2215,2215,2215,2215,45
|
|
20231114,144800,805836080,2215,2210,2215,2210,48
|
|
20231114,144700,805729990,2215,2215,2215,2215,976
|
|
20231114,144600,803568150,2215,2215,2215,2215,1000
|
|
20231114,144500,801353150,2215,2215,2215,2215,32
|
|
20231114,144400,801282270,2225,2225,2225,2225,1
|
|
20231114,144300,801280045,2225,2225,2225,2225,0
|
|
20231114,144200,801280045,2225,2225,2225,2225,1
|
|
20231114,144100,801277820,2220,2220,2220,2220,0
|
|
20231114,144000,801277820,2220,2220,2220,2220,56
|
|
20231114,143900,801153500,2220,2220,2220,2220,4653
|
|
20231114,143800,790823840,2220,2220,2220,2220,0
|
|
20231114,143700,790823840,2220,2225,2225,2220,2124
|
|
20231114,143600,786108555,2225,2225,2225,2225,0
|
|
20231114,143500,786108555,2225,2225,2225,2225,0
|
|
20231114,143400,786108555,2225,2220,2225,2220,2
|
|
20231114,143300,786104110,2220,2220,2220,2220,10
|
|
20231114,143200,786081910,2220,2220,2220,2220,2552
|
|
20231114,143100,780416470,2225,2220,2225,2220,5427
|
|
20231114,143000,768368525,2220,2220,2220,2220,0
|
|
20231114,142900,768368525,2220,2220,2220,2220,6
|
|
20231114,142800,768355205,2220,2220,2225,2220,2436
|
|
20231114,142700,762947175,2225,2225,2225,2225,0
|
|
20231114,142600,762947175,2225,2225,2225,2225,10
|
|
20231114,142500,762924925,2225,2225,2225,2225,226
|
|
20231114,142400,762422075,2225,2220,2225,2220,2432
|
|
20231114,142300,757023030,2220,2220,2220,2220,1139
|
|
20231114,142200,754494450,2215,2215,2215,2215,2071
|
|
20231114,142100,749907185,2215,2215,2215,2215,29
|
|
20231114,142000,749842950,2215,2215,2215,2215,0
|
|
20231114,141900,749842950,2215,2215,2215,2215,0
|
|
20231114,141800,749842950,2215,2210,2215,2210,101
|
|
20231114,141700,749619735,2210,2210,2210,2210,1010
|
|
20231114,141600,747387635,2210,2210,2210,2210,1
|
|
20231114,141500,747385425,2210,2210,2210,2210,250
|
|
20231114,141400,746832925,2205,2205,2205,2205,1250
|
|
20231114,141300,744076675,2205,2210,2210,2205,1241
|
|
20231114,141200,741340245,2210,2210,2210,2210,101
|
|
20231114,141100,741117035,2210,2210,2210,2210,1100
|
|
20231114,141000,738686035,2210,2210,2210,2210,10001
|
|
20231114,140900,716583825,2215,2215,2215,2215,1
|
|
20231114,140800,716581610,2210,2215,2215,2210,513
|
|
20231114,140700,715447805,2215,2205,2215,2205,559
|
|
20231114,140600,714215200,2215,2215,2215,2215,220
|
|
20231114,140500,713727900,2215,2210,2215,2210,1019
|
|
20231114,140400,711475840,2210,2215,2215,2210,3556
|
|
20231114,140300,703612160,2220,2215,2220,2215,2
|
|
20231114,140200,703607725,2215,2215,2215,2215,1
|
|
20231114,140100,703605510,2210,2210,2210,2210,1
|
|
20231114,140000,703603300,2220,2220,2220,2220,0
|
|
20231114,135900,703603300,2220,2210,2220,2210,3047
|
|
20231114,135800,696869290,2210,2220,2220,2210,11
|
|
20231114,135700,696844880,2220,2220,2220,2220,509
|
|
20231114,135600,695714900,2225,2225,2225,2215,4516
|
|
20231114,135500,685694020,2225,2225,2225,2225,300
|
|
20231114,135400,685026520,2230,2230,2230,2230,0
|
|
20231114,135300,685026520,2230,2230,2230,2230,273
|
|
20231114,135200,684417730,2230,2230,2230,2225,2090
|
|
20231114,135100,679757475,2230,2230,2230,2230,1001
|
|
20231114,135000,677525245,2230,2230,2230,2230,699
|
|
20231114,134900,675966475,2230,2225,2230,2225,5008
|
|
20231114,134800,664823665,2225,2225,2225,2225,250
|
|
20231114,134700,664267415,2230,2230,2230,2230,1
|
|
20231114,134600,664265185,2230,2230,2230,2230,6
|
|
20231114,134500,664251805,2230,2230,2230,2225,209
|
|
20231114,134400,663786735,2230,2225,2230,2225,482
|
|
20231114,134300,662714280,2230,2225,2230,2225,3623
|
|
20231114,134200,654653100,2225,2225,2225,2225,105
|
|
20231114,134100,654419475,2225,2225,2225,2225,9
|
|
20231114,134000,654399450,2225,2225,2225,2225,101
|
|
20231114,133900,654174725,2225,2225,2225,2225,105
|
|
20231114,133800,653941100,2225,2220,2225,2220,3183
|
|
20231114,133700,646874780,2220,2220,2220,2220,7
|
|
20231114,133600,646859240,2220,2220,2220,2220,10039
|
|
20231114,133500,624572660,2220,2220,2220,2220,0
|
|
20231114,133400,624572660,2220,2215,2220,2215,111
|
|
20231114,133300,624326780,2220,2220,2220,2220,310
|
|
20231114,133200,623638580,2220,2220,2220,2220,2
|
|
20231114,133100,623634140,2215,2215,2215,2215,542
|
|
20231114,133000,622433610,2215,2215,2215,2215,1
|
|
20231114,132900,622431395,2210,2210,2210,2210,0
|
|
20231114,132800,622431395,2210,2210,2210,2210,0
|
|
20231114,132700,622431395,2210,2210,2210,2210,0
|
|
20231114,132600,622431395,2210,2210,2210,2210,0
|
|
20231114,132500,622431395,2210,2215,2215,2210,4192
|
|
20231114,132400,613146165,2215,2215,2215,2215,100
|
|
20231114,132300,612924665,2215,2215,2215,2215,1
|
|
20231114,132200,612922450,2215,2215,2215,2215,506
|
|
20231114,132100,611801660,2215,2215,2215,2215,1
|
|
20231114,132000,611799445,2210,2210,2210,2210,0
|
|
20231114,131900,611799445,2210,2210,2210,2210,0
|
|
20231114,131800,611799445,2210,2210,2210,2210,0
|
|
20231114,131700,611799445,2210,2210,2210,2210,0
|
|
20231114,131600,611799445,2210,2210,2210,2210,1
|
|
20231114,131500,611797235,2215,2215,2215,2215,0
|
|
20231114,131400,611797235,2215,2215,2215,2215,0
|
|
20231114,131300,611797235,2215,2215,2215,2215,1
|
|
20231114,131200,611795020,2210,2210,2210,2210,2811
|
|
20231114,131100,605582710,2210,2210,2210,2210,0
|
|
20231114,131000,605582710,2210,2210,2210,2210,51
|
|
20231114,130900,605470000,2210,2210,2210,2210,700
|
|
20231114,130800,603923000,2210,2210,2210,2210,452
|
|
20231114,130700,602924080,2215,2215,2215,2210,652
|
|
20231114,130600,601483140,2215,2215,2215,2215,8
|
|
20231114,130500,601465420,2215,2215,2215,2215,7
|
|
20231114,130400,601449915,2210,2215,2215,2210,265
|
|
20231114,130300,600864260,2215,2215,2215,2215,0
|
|
20231114,130200,600864260,2215,2215,2215,2215,371
|
|
20231114,130100,600042495,2215,2215,2215,2215,0
|
|
20231114,130000,600042495,2215,2210,2215,2210,504
|
|
20231114,125900,598928650,2205,2210,2210,2205,1529
|
|
20231114,125800,595551050,2205,2205,2205,2205,5457
|
|
20231114,125700,583518365,2200,2205,2205,2200,3444
|
|
20231114,125600,575926565,2200,2200,2200,2200,72
|
|
20231114,125500,575768165,2200,2200,2200,2200,225
|
|
20231114,125400,575273165,2205,2205,2205,2205,1
|
|
20231114,125300,575270960,2200,2200,2200,2200,318
|
|
20231114,125200,574571360,2200,2200,2200,2200,1
|
|
20231114,125100,574569160,2200,2205,2205,2200,295
|
|
20231114,125000,573920110,2205,2205,2205,2205,309
|
|
20231114,124900,573238765,2200,2205,2205,2200,1117
|
|
20231114,124800,570777685,2200,2200,2200,2200,0
|
|
20231114,124700,570777685,2200,2205,2205,2200,672
|
|
20231114,124600,569297000,2200,2200,2200,2200,0
|
|
20231114,124500,569297000,2200,2205,2210,2200,478
|
|
20231114,124400,568244700,2205,2205,2205,2205,155
|
|
20231114,124300,567902925,2205,2210,2210,2205,1012
|
|
20231114,124200,565670955,2210,2205,2210,2205,195
|
|
20231114,124100,565240970,2200,2205,2205,2200,383
|
|
20231114,124000,564398365,2200,2200,2200,2200,0
|
|
20231114,123900,564398365,2200,2200,2200,2200,214
|
|
20231114,123800,563927565,2200,2205,2205,2200,1060
|
|
20231114,123700,561594495,2205,2210,2210,2205,351
|
|
20231114,123600,560820480,2210,2210,2210,2210,91
|
|
20231114,123500,560619370,2205,2215,2215,2205,534
|
|
20231114,123400,559441100,2215,2210,2215,2210,3290
|
|
20231114,123300,552170150,2205,2205,2205,2205,376
|
|
20231114,123200,551341070,2210,2210,2210,2210,21
|
|
20231114,123100,551294660,2205,2210,2210,2205,249
|
|
20231114,123000,550745470,2210,2210,2210,2210,1
|
|
20231114,122900,550743260,2205,2205,2205,2205,364
|
|
20231114,122800,549940640,2210,2205,2210,2205,316
|
|
20231114,122700,549243440,2210,2205,2210,2205,259
|
|
20231114,122600,548672330,2205,2205,2205,2205,96
|
|
20231114,122500,548460650,2205,2205,2205,2205,23
|
|
20231114,122400,548409935,2200,2200,2200,2200,246
|
|
20231114,122300,547868735,2210,2210,2210,2210,0
|
|
20231114,122200,547868735,2210,2200,2210,2200,363
|
|
20231114,122100,547070115,2210,2210,2210,2210,2
|
|
20231114,122000,547065695,2210,2200,2210,2200,236
|
|
20231114,121900,546546485,2200,2200,2200,2200,5
|
|
20231114,121800,546535485,2200,2200,2200,2200,1357
|
|
20231114,121700,543550085,2205,2205,2205,2205,8333
|
|
20231114,121600,525175820,2205,2200,2205,2200,281
|
|
20231114,121500,524557615,2200,2200,2200,2200,0
|
|
20231114,121400,524557615,2200,2200,2200,2200,379
|
|
20231114,121300,523723815,2200,2200,2200,2200,0
|
|
20231114,121200,523723815,2200,2200,2200,2200,216
|
|
20231114,121100,523248615,2205,2210,2210,2205,1667
|
|
20231114,121000,519572875,2205,2205,2205,2205,310
|
|
20231114,120900,518889325,2210,2210,2210,2210,0
|
|
20231114,120800,518889325,2210,2210,2210,2210,2142
|
|
20231114,120700,514155505,2210,2210,2210,2210,0
|
|
20231114,120600,514155505,2210,2210,2210,2210,985
|
|
20231114,120500,511978655,2210,2210,2210,2210,0
|
|
20231114,120400,511978655,2210,2210,2210,2210,211
|
|
20231114,120300,511512345,2215,2215,2215,2210,1901
|
|
20231114,120200,507306630,2215,2210,2215,2210,323
|
|
20231114,120100,506592750,2215,2215,2215,2215,1
|
|
20231114,120000,506590535,2210,2205,2210,2205,427
|
|
20231114,115900,505648280,2210,2210,2210,2210,129
|
|
20231114,115800,505363190,2210,2210,2210,2210,101
|
|
20231114,115700,505139980,2215,2210,2215,2210,13
|
|
20231114,115600,505111245,2210,2205,2210,2205,2398
|
|
20231114,115500,499812775,2210,2205,2210,2205,2
|
|
20231114,115400,499808360,2210,2205,2210,2205,372
|
|
20231114,115300,498988095,2210,2210,2210,2210,2
|
|
20231114,115200,498983675,2210,2210,2210,2205,277
|
|
20231114,115100,498372625,2210,2210,2210,2210,67
|
|
20231114,115000,498224555,2210,2205,2210,2205,322
|
|
20231114,114900,497514520,2210,2210,2210,2205,367
|
|
20231114,114800,496703965,2210,2210,2210,2205,285
|
|
20231114,114700,496075510,2210,2210,2210,2210,1
|
|
20231114,114600,496073300,2205,2205,2205,2205,454
|
|
20231114,114500,495072230,2205,2205,2205,2205,1101
|
|
20231114,114400,492644525,2200,2200,2200,2200,412
|
|
20231114,114300,491738125,2205,2205,2205,2205,5
|
|
20231114,114200,491727100,2205,2200,2205,2200,327
|
|
20231114,114100,491007695,2200,2200,2200,2200,169
|
|
20231114,114000,490635895,2200,2200,2200,2200,101
|
|
20231114,113900,490413695,2200,2200,2200,2200,1
|
|
20231114,113800,490411495,2200,2205,2205,2200,321
|
|
20231114,113700,489705245,2205,2205,2205,2205,0
|
|
20231114,113600,489705245,2205,2200,2205,2200,327
|
|
20231114,113500,488985635,2205,2205,2205,2205,2
|
|
20231114,113400,488981225,2205,2205,2205,2205,386
|
|
20231114,113300,488130095,2210,2210,2210,2210,5
|
|
20231114,113200,488119045,2210,2200,2210,2200,218
|
|
20231114,113100,487639435,2205,2205,2205,2200,1819
|
|
20231114,113000,483628555,2200,2200,2200,2200,314
|
|
20231114,112900,482937755,2205,2200,2205,2200,136
|
|
20231114,112800,482637880,2200,2195,2205,2195,6620
|
|
20231114,112700,468075285,2195,2195,2195,2195,90
|
|
20231114,112600,467877735,2195,2195,2195,2195,1829
|
|
20231114,112500,463863080,2195,2200,2200,2195,3610
|
|
20231114,112400,455926080,2195,2195,2195,2195,280
|
|
20231114,112300,455311480,2195,2200,2200,2195,260
|
|
20231114,112200,454739730,2195,2200,2200,2195,327
|
|
20231114,112100,454021960,2200,2200,2200,2200,110
|
|
20231114,112000,453779960,2195,2195,2195,2195,270
|
|
20231114,111900,453187310,2200,2200,2200,2200,910
|
|
20231114,111800,451185310,2200,2200,2200,2200,730
|
|
20231114,111700,449579310,2200,2200,2200,2200,1
|
|
20231114,111600,449577110,2200,2200,2200,2200,267
|
|
20231114,111500,448989710,2205,2205,2205,2205,6
|
|
20231114,111400,448976480,2200,2200,2200,2200,332
|
|
20231114,111300,448246080,2205,2200,2205,2200,67
|
|
20231114,111200,448098670,2200,2205,2205,2200,206
|
|
20231114,111100,447645465,2195,2205,2205,2195,17366
|
|
20231114,111000,409527085,2195,2200,2200,2195,6601
|
|
20231114,110900,395006950,2205,2205,2205,2205,78
|
|
20231114,110800,394834960,2205,2205,2205,2200,261
|
|
20231114,110700,394260545,2205,2205,2205,2205,410
|
|
20231114,110600,393356495,2205,2210,2215,2205,1019
|
|
20231114,110500,391104505,2210,2210,2210,2210,85
|
|
20231114,110400,390916655,2200,2210,2210,2200,367
|
|
20231114,110300,390108375,2210,2210,2210,2210,30
|
|
20231114,110200,390042075,2215,2200,2215,2200,333
|
|
20231114,110100,389309460,2215,2200,2215,2200,67
|
|
20231114,110000,389161985,2200,2205,2205,2200,1315
|
|
20231114,105900,386268735,2205,2205,2205,2205,0
|
|
20231114,105800,386268735,2205,2205,2205,2200,475
|
|
20231114,105700,385222975,2205,2205,2205,2205,165
|
|
20231114,105600,384859150,2205,2200,2205,2200,283
|
|
20231114,105500,384236500,2205,2205,2205,2205,1
|
|
20231114,105400,384234295,2205,2200,2205,2200,542
|
|
20231114,105300,383041890,2205,2205,2205,2205,46
|
|
20231114,105200,382940460,2200,2205,2205,2200,265
|
|
20231114,105100,382357200,2200,2200,2200,2200,0
|
|
20231114,105000,382357200,2200,2205,2205,2200,11504
|
|
20231114,104900,356996795,2205,2205,2205,2205,17
|
|
20231114,104800,356959310,2205,2210,2210,2205,1222
|
|
20231114,104700,354263890,2215,2215,2215,2215,25
|
|
20231114,104600,354208515,2210,2205,2210,2205,413
|
|
20231114,104500,353297430,2210,2210,2210,2210,32
|
|
20231114,104400,353226710,2210,2210,2210,2210,160
|
|
20231114,104300,352873110,2215,2215,2215,2215,2
|
|
20231114,104200,352868680,2210,2215,2215,2210,800
|
|
20231114,104100,351099165,2215,2215,2215,2215,210
|
|
20231114,104000,350634015,2215,2215,2215,2210,2297
|
|
20231114,103900,345550245,2215,2205,2215,2205,23
|
|
20231114,103800,345499310,2205,2205,2205,2205,499
|
|
20231114,103700,344399015,2215,2215,2215,2215,200
|
|
20231114,103600,343956015,2215,2215,2215,2215,1
|
|
20231114,103500,343953800,2210,2210,2210,2210,1134
|
|
20231114,103400,341447660,2210,2210,2210,2210,500
|
|
20231114,103300,340342660,2210,2205,2210,2205,28
|
|
20231114,103200,340280810,2210,2210,2210,2210,0
|
|
20231114,103100,340280810,2210,2200,2210,2200,1850
|
|
20231114,103000,336210635,2200,2200,2200,2200,169
|
|
20231114,102900,335838835,2200,2220,2220,2170,31109
|
|
20231114,102800,267594195,2220,2215,2220,2215,203
|
|
20231114,102700,267144540,2210,2225,2230,2195,35922
|
|
20231114,102600,187606935,2220,2220,2220,2220,5
|
|
20231114,102500,187595835,2225,2225,2225,2225,3
|
|
20231114,102400,187589160,2220,2220,2220,2220,31
|
|
20231114,102300,187520340,2225,2225,2225,2225,0
|
|
20231114,102200,187520340,2225,2225,2225,2225,70
|
|
20231114,102100,187364590,2225,2225,2225,2225,6
|
|
20231114,102000,187351240,2225,2225,2225,2225,54
|
|
20231114,101900,187231090,2225,2225,2225,2225,29
|
|
20231114,101800,187166565,2225,2225,2225,2225,0
|
|
20231114,101700,187166565,2225,2225,2225,2225,128
|
|
20231114,101600,186881765,2230,2230,2230,2230,0
|
|
20231114,101500,186881765,2230,2230,2230,2230,224
|
|
20231114,101400,186382245,2230,2230,2230,2230,121
|
|
20231114,101300,186112415,2230,2230,2230,2230,52
|
|
20231114,101200,185996455,2230,2230,2230,2230,167
|
|
20231114,101100,185624045,2230,2230,2230,2230,2
|
|
20231114,101000,185619585,2225,2225,2225,2225,0
|
|
20231114,100900,185619585,2225,2225,2225,2225,0
|
|
20231114,100800,185619585,2225,2225,2225,2225,1042
|
|
20231114,100700,183301135,2225,2225,2225,2225,200
|
|
20231114,100600,182856135,2225,2225,2225,2225,0
|
|
20231114,100500,182856135,2225,2225,2225,2225,150
|
|
20231114,100400,182522385,2225,2225,2225,2225,1
|
|
20231114,100300,182520160,2220,2220,2220,2220,3636
|
|
20231114,100200,174448240,2220,2225,2225,2220,147
|
|
20231114,100100,174121390,2225,2225,2225,2225,1
|
|
20231114,100000,174119165,2225,2225,2225,2225,1
|
|
20231114,095900,174116940,2220,2220,2220,2220,200
|
|
20231114,095800,173672940,2220,2220,2220,2220,325
|
|
20231114,095700,172951440,2220,2220,2220,2220,365
|
|
20231114,095600,172141140,2230,2230,2230,2230,0
|
|
20231114,095500,172141140,2230,2230,2230,2230,10
|
|
20231114,095400,172118840,2230,2220,2230,2220,22
|
|
20231114,095300,172069980,2220,2225,2230,2220,41
|
|
20231114,095200,171978755,2225,2225,2225,2225,0
|
|
20231114,095100,171978755,2225,2225,2225,2225,2002
|
|
20231114,095000,167524305,2220,2220,2220,2220,0
|
|
20231114,094900,167524305,2220,2220,2220,2220,0
|
|
20231114,094800,167524305,2220,2220,2220,2220,0
|
|
20231114,094700,167524305,2220,2230,2230,2220,22
|
|
20231114,094600,167475435,2230,2230,2230,2230,500
|
|
20231114,094500,166360435,2225,2225,2225,2225,3600
|
|
20231114,094400,158350435,2225,2225,2225,2225,1
|
|
20231114,094300,158348210,2220,2220,2220,2220,795
|
|
20231114,094200,156583310,2220,2220,2220,2220,4205
|
|
20231114,094100,147248210,2220,2220,2220,2220,0
|
|
20231114,094000,147248210,2220,2225,2225,2220,30
|
|
20231114,093900,147181465,2225,2220,2225,2220,79
|
|
20231114,093800,147006080,2225,2225,2225,2220,295
|
|
20231114,093700,146351040,2225,2220,2225,2220,5786
|
|
20231114,093600,133506115,2220,2220,2220,2220,609
|
|
20231114,093500,132154135,2215,2215,2215,2215,13157
|
|
20231114,093400,103011380,2215,2215,2215,2215,1
|
|
20231114,093300,103009165,2215,2215,2215,2215,22
|
|
20231114,093200,102960435,2215,2210,2215,2210,2507
|
|
20231114,093100,97419915,2210,2210,2210,2210,1606
|
|
20231114,093000,93870655,2210,2210,2210,2210,2
|
|
20231114,092900,93866235,2210,2210,2210,2210,14
|
|
20231114,092800,93835295,2210,2205,2210,2205,3999
|
|
20231114,092700,85007985,2205,2205,2205,2205,2
|
|
20231114,092600,85003575,2205,2210,2210,2205,838
|
|
20231114,092500,83155750,2210,2210,2210,2210,25
|
|
20231114,092400,83100500,2210,2210,2210,2210,10
|
|
20231114,092300,83078400,2210,2210,2210,2210,0
|
|
20231114,092200,83078400,2210,2210,2210,2210,504
|
|
20231114,092100,81964560,2210,2205,2210,2205,1914
|
|
20231114,092000,77744175,2210,2210,2210,2210,11
|
|
20231114,091900,77719865,2210,2210,2210,2210,144
|
|
20231114,091800,77401625,2210,2200,2210,2200,2969
|
|
20231114,091700,70866725,2200,2200,2200,2200,4740
|
|
20231114,091600,60438725,2205,2210,2210,2205,1388
|
|
20231114,091500,57378160,2210,2210,2210,2210,322
|
|
20231114,091400,56666540,2210,2210,2210,2210,945
|
|
20231114,091300,54578090,2215,2215,2215,2215,22
|
|
20231114,091200,54529360,2215,2215,2220,2215,673
|
|
20231114,091100,53038660,2215,2215,2215,2210,4627
|
|
20231114,091000,42799855,2220,2220,2220,2210,1007
|
|
20231114,090900,40574315,2210,2220,2220,2210,2410
|
|
20231114,090800,35232465,2220,2220,2220,2210,1793
|
|
20231114,090700,31268825,2220,2220,2220,2220,255
|
|
20231114,090600,30702725,2220,2220,2220,2220,748
|
|
20231114,090500,29042165,2230,2230,2230,2230,297
|
|
20231114,090400,28379855,2230,2215,2235,2215,1113
|
|
20231114,090300,25903880,2215,2220,2225,2215,465
|
|
20231114,090200,24872175,2240,2240,2240,2240,655
|
|
20231114,090100,23404975,2240,2245,2245,2215,2599
|
|
20231114,090000,17585315,2245,2180,2245,2180,7994
|