649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,194600,2370661145,2410,2410,2410,2410,8835
|
|
20231120,194500,2370661145,2410,2410,2410,2410,0
|
|
20231120,194400,2370661145,2410,2410,2410,2410,0
|
|
20231120,194300,2370661145,2410,2410,2410,2410,0
|
|
20231120,194200,2370661145,2410,2410,2410,2410,0
|
|
20231120,194100,2370661145,2410,2410,2410,2410,0
|
|
20231120,194000,2370661145,2410,2410,2410,2410,0
|
|
20231120,193900,2370661145,2410,2410,2410,2410,0
|
|
20231120,193800,2370661145,2410,2410,2410,2410,0
|
|
20231120,193700,2370661145,2410,2410,2410,2410,0
|
|
20231120,193600,2370661145,2410,2410,2410,2410,0
|
|
20231120,193500,2370661145,2410,2410,2410,2410,0
|
|
20231120,193400,2370661145,2410,2410,2410,2410,0
|
|
20231120,193300,2370661145,2410,2410,2410,2410,0
|
|
20231120,193200,2370661145,2410,2410,2410,2410,0
|
|
20231120,193100,2370661145,2410,2410,2410,2410,0
|
|
20231120,193000,2370661145,2410,2410,2410,2410,0
|
|
20231120,192900,2370661145,2410,2410,2410,2410,0
|
|
20231120,192800,2370661145,2410,2410,2410,2410,0
|
|
20231120,192700,2370661145,2410,2410,2410,2410,0
|
|
20231120,192600,2370661145,2410,2410,2410,2410,0
|
|
20231120,192500,2370661145,2410,2410,2410,2410,0
|
|
20231120,192400,2370661145,2410,2410,2410,2410,0
|
|
20231120,192300,2370661145,2410,2410,2410,2410,0
|
|
20231120,192200,2370661145,2410,2410,2410,2410,0
|
|
20231120,192100,2370661145,2410,2410,2410,2410,0
|
|
20231120,192000,2370661145,2410,2410,2410,2410,0
|
|
20231120,191900,2370661145,2410,2410,2410,2410,0
|
|
20231120,191800,2370661145,2410,2410,2410,2410,0
|
|
20231120,191700,2370661145,2410,2410,2410,2410,0
|
|
20231120,191600,2370661145,2410,2410,2410,2410,8835
|
|
20231120,191500,2370661145,2410,2410,2410,2410,0
|
|
20231120,191400,2370661145,2410,2410,2410,2410,0
|
|
20231120,191300,2370661145,2410,2410,2410,2410,0
|
|
20231120,191200,2370661145,2410,2410,2410,2410,0
|
|
20231120,191100,2370661145,2410,2410,2410,2410,0
|
|
20231120,191000,2370661145,2410,2410,2410,2410,0
|
|
20231120,190900,2370661145,2410,2410,2410,2410,0
|
|
20231120,190800,2370661145,2410,2410,2410,2410,0
|
|
20231120,190700,2370661145,2410,2410,2410,2410,0
|
|
20231120,190600,2370661145,2410,2410,2410,2410,0
|
|
20231120,190500,2370661145,2410,2410,2410,2410,0
|
|
20231120,190400,2370661145,2410,2410,2410,2410,0
|
|
20231120,190300,2370661145,2410,2410,2410,2410,0
|
|
20231120,190200,2370661145,2410,2410,2410,2410,0
|
|
20231120,190100,2370661145,2410,2410,2410,2410,0
|
|
20231120,190000,2370661145,2410,2410,2410,2410,0
|
|
20231120,185900,2370661145,2410,2410,2410,2410,0
|
|
20231120,185800,2370661145,2410,2410,2410,2410,0
|
|
20231120,185700,2370661145,2410,2410,2410,2410,0
|
|
20231120,185600,2370661145,2410,2410,2410,2410,0
|
|
20231120,185500,2370661145,2410,2410,2410,2410,0
|
|
20231120,185400,2370661145,2410,2410,2410,2410,0
|
|
20231120,185300,2370661145,2410,2410,2410,2410,0
|
|
20231120,185200,2370661145,2410,2410,2410,2410,0
|
|
20231120,185100,2370661145,2410,2410,2410,2410,0
|
|
20231120,185000,2370661145,2410,2410,2410,2410,0
|
|
20231120,184900,2370661145,2410,2410,2410,2410,0
|
|
20231120,184800,2370661145,2410,2410,2410,2410,0
|
|
20231120,184700,2370661145,2410,2410,2410,2410,0
|
|
20231120,184600,2370661145,2410,2410,2410,2410,8835
|
|
20231120,184500,2370661145,2410,2410,2410,2410,0
|
|
20231120,184400,2370661145,2410,2410,2410,2410,0
|
|
20231120,184300,2370661145,2410,2410,2410,2410,0
|
|
20231120,184200,2370661145,2410,2410,2410,2410,0
|
|
20231120,184100,2370661145,2410,2410,2410,2410,0
|
|
20231120,184000,2370661145,2410,2410,2410,2410,0
|
|
20231120,183900,2370661145,2410,2410,2410,2410,0
|
|
20231120,183800,2370661145,2410,2410,2410,2410,0
|
|
20231120,183700,2370661145,2410,2410,2410,2410,0
|
|
20231120,183600,2370661145,2410,2410,2410,2410,0
|
|
20231120,183500,2370661145,2410,2410,2410,2410,0
|
|
20231120,183400,2370661145,2410,2410,2410,2410,0
|
|
20231120,183300,2370661145,2410,2410,2410,2410,0
|
|
20231120,183200,2370661145,2410,2410,2410,2410,0
|
|
20231120,183100,2370661145,2410,2410,2410,2410,0
|
|
20231120,183000,2370661145,2410,2410,2410,2410,0
|
|
20231120,182900,2370661145,2410,2410,2410,2410,0
|
|
20231120,182800,2370661145,2410,2410,2410,2410,0
|
|
20231120,182700,2370661145,2410,2410,2410,2410,0
|
|
20231120,182600,2370661145,2410,2410,2410,2410,0
|
|
20231120,182500,2370661145,2410,2410,2410,2410,0
|
|
20231120,182400,2370661145,2410,2410,2410,2410,0
|
|
20231120,182300,2370661145,2410,2410,2410,2410,0
|
|
20231120,182200,2370661145,2410,2410,2410,2410,0
|
|
20231120,182100,2370661145,2410,2410,2410,2410,0
|
|
20231120,182000,2370661145,2410,2410,2410,2410,0
|
|
20231120,181900,2370661145,2410,2410,2410,2410,0
|
|
20231120,181800,2370661145,2410,2410,2410,2410,0
|
|
20231120,181700,2370661145,2410,2410,2410,2410,0
|
|
20231120,181600,2370661145,2410,2410,2410,2410,8835
|
|
20231120,181500,2370661145,2410,2410,2410,2410,0
|
|
20231120,181400,2370661145,2410,2410,2410,2410,0
|
|
20231120,181300,2370661145,2410,2410,2410,2410,0
|
|
20231120,181200,2370661145,2410,2410,2410,2410,0
|
|
20231120,181100,2370661145,2410,2410,2410,2410,0
|
|
20231120,181000,2370661145,2410,2410,2410,2410,0
|
|
20231120,180900,2370661145,2410,2410,2410,2410,0
|
|
20231120,180800,2370661145,2410,2410,2410,2410,0
|
|
20231120,180700,2370661145,2410,2410,2410,2410,0
|
|
20231120,180600,2370661145,2410,2410,2410,2410,0
|
|
20231120,180500,2370661145,2410,2410,2410,2410,0
|
|
20231120,180400,2370661145,2410,2410,2410,2410,0
|
|
20231120,180300,2370661145,2410,2410,2410,2410,0
|
|
20231120,180200,2370661145,2410,2410,2410,2410,0
|
|
20231120,180100,2370661145,2410,2410,2410,2410,0
|
|
20231120,180000,2370661145,2410,2410,2410,2410,0
|
|
20231120,175900,2370661145,2410,2410,2410,2410,0
|
|
20231120,175800,2370661145,2410,2410,2410,2410,0
|
|
20231120,175700,2370661145,2410,2410,2410,2410,0
|
|
20231120,175600,2370661145,2410,2410,2410,2410,0
|
|
20231120,175500,2370661145,2410,2410,2410,2410,0
|
|
20231120,175400,2370661145,2410,2410,2410,2410,0
|
|
20231120,175300,2370661145,2410,2410,2410,2410,0
|
|
20231120,175200,2370661145,2410,2410,2410,2410,0
|
|
20231120,175100,2370661145,2410,2410,2410,2410,0
|
|
20231120,175000,2370661145,2410,2410,2410,2410,0
|
|
20231120,174900,2370661145,2410,2410,2410,2410,0
|
|
20231120,174800,2370661145,2410,2410,2410,2410,0
|
|
20231120,174700,2370661145,2410,2410,2410,2410,0
|
|
20231120,174600,2370661145,2410,2410,2410,2410,8835
|
|
20231120,174500,2370661145,2410,2410,2410,2410,0
|
|
20231120,174400,2370661145,2410,2410,2410,2410,0
|
|
20231120,174300,2370661145,2410,2410,2410,2410,0
|
|
20231120,174200,2370661145,2410,2410,2410,2410,0
|
|
20231120,174100,2370661145,2410,2410,2410,2410,0
|
|
20231120,174000,2370661145,2410,2410,2410,2410,0
|
|
20231120,173900,2370661145,2410,2410,2410,2410,0
|
|
20231120,173800,2370661145,2410,2410,2410,2410,0
|
|
20231120,173700,2370661145,2410,2410,2410,2410,0
|
|
20231120,173600,2370661145,2410,2410,2410,2410,0
|
|
20231120,173500,2370661145,2410,2410,2410,2410,0
|
|
20231120,173400,2370661145,2410,2410,2410,2410,0
|
|
20231120,173300,2370661145,2410,2410,2410,2410,0
|
|
20231120,173200,2370661145,2410,2410,2410,2410,0
|
|
20231120,173100,2370661145,2410,2410,2410,2410,0
|
|
20231120,173000,2370661145,2410,2410,2410,2410,0
|
|
20231120,172900,2370661145,2410,2410,2410,2410,0
|
|
20231120,172800,2370661145,2410,2410,2410,2410,0
|
|
20231120,172700,2370661145,2410,2410,2410,2410,0
|
|
20231120,172600,2370661145,2410,2410,2410,2410,0
|
|
20231120,172500,2370661145,2410,2410,2410,2410,0
|
|
20231120,172400,2370661145,2410,2410,2410,2410,0
|
|
20231120,172300,2370661145,2410,2410,2410,2410,0
|
|
20231120,172200,2370661145,2410,2410,2410,2410,0
|
|
20231120,172100,2370661145,2410,2410,2410,2410,0
|
|
20231120,172000,2370661145,2410,2410,2410,2410,0
|
|
20231120,171900,2370661145,2410,2410,2410,2410,0
|
|
20231120,171800,2370661145,2410,2410,2410,2410,0
|
|
20231120,171700,2370661145,2410,2410,2410,2410,0
|
|
20231120,171600,2370661145,2410,2410,2410,2410,8835
|
|
20231120,171500,2370661145,2410,2410,2410,2410,0
|
|
20231120,171400,2370661145,2410,2410,2410,2410,0
|
|
20231120,171300,2370661145,2410,2410,2410,2410,0
|
|
20231120,171200,2370661145,2410,2410,2410,2410,0
|
|
20231120,171100,2370661145,2410,2410,2410,2410,0
|
|
20231120,171000,2370661145,2410,2410,2410,2410,0
|
|
20231120,170900,2370661145,2410,2410,2410,2410,0
|
|
20231120,170800,2370661145,2410,2410,2410,2410,0
|
|
20231120,170700,2370661145,2410,2410,2410,2410,0
|
|
20231120,170600,2370661145,2410,2410,2410,2410,0
|
|
20231120,170500,2370661145,2410,2410,2410,2410,0
|
|
20231120,170400,2370661145,2410,2410,2410,2410,0
|
|
20231120,170300,2370661145,2410,2410,2410,2410,0
|
|
20231120,170200,2370661145,2410,2410,2410,2410,0
|
|
20231120,170100,2370661145,2410,2410,2410,2410,0
|
|
20231120,170000,2370661145,2410,2410,2410,2410,0
|
|
20231120,165900,2370661145,2410,2410,2410,2410,0
|
|
20231120,165800,2370661145,2410,2410,2410,2410,0
|
|
20231120,165700,2370661145,2410,2410,2410,2410,0
|
|
20231120,165600,2370661145,2410,2410,2410,2410,0
|
|
20231120,165500,2370661145,2410,2410,2410,2410,0
|
|
20231120,165400,2370661145,2410,2410,2410,2410,0
|
|
20231120,165300,2370661145,2410,2410,2410,2410,0
|
|
20231120,165200,2370661145,2410,2410,2410,2410,0
|
|
20231120,165100,2370661145,2410,2410,2410,2410,0
|
|
20231120,165000,2370661145,2410,2410,2410,2410,0
|
|
20231120,164900,2370661145,2410,2410,2410,2410,0
|
|
20231120,164800,2370661145,2410,2410,2410,2410,0
|
|
20231120,164700,2370661145,2410,2410,2410,2410,0
|
|
20231120,164600,2370661145,2410,2410,2410,2410,8835
|
|
20231120,164500,2370661145,2410,2410,2410,2410,0
|
|
20231120,164400,2370661145,2410,2410,2410,2410,0
|
|
20231120,164300,2370661145,2410,2410,2410,2410,0
|
|
20231120,164200,2370661145,2410,2410,2410,2410,0
|
|
20231120,164100,2370661145,2410,2410,2410,2410,0
|
|
20231120,164000,2370661145,2410,2410,2410,2410,0
|
|
20231120,163900,2370661145,2410,2410,2410,2410,0
|
|
20231120,163800,2370661145,2410,2410,2410,2410,0
|
|
20231120,163700,2370661145,2410,2410,2410,2410,0
|
|
20231120,163600,2370661145,2410,2410,2410,2410,0
|
|
20231120,163500,2370661145,2410,2410,2410,2410,0
|
|
20231120,163400,2370661145,2410,2410,2410,2410,0
|
|
20231120,163300,2370661145,2410,2410,2410,2410,0
|
|
20231120,163200,2370661145,2410,2410,2410,2410,0
|
|
20231120,163100,2370661145,2410,2410,2410,2410,0
|
|
20231120,163000,2370661145,2410,2410,2410,2410,0
|
|
20231120,162900,2370661145,2410,2410,2410,2410,0
|
|
20231120,162800,2370661145,2410,2410,2410,2410,0
|
|
20231120,162700,2370661145,2410,2410,2410,2410,0
|
|
20231120,162600,2370661145,2410,2410,2410,2410,0
|
|
20231120,162500,2370661145,2410,2410,2410,2410,0
|
|
20231120,162400,2370661145,2410,2410,2410,2410,0
|
|
20231120,162300,2370661145,2410,2410,2410,2410,0
|
|
20231120,162200,2370661145,2410,2410,2410,2410,0
|
|
20231120,162100,2370661145,2410,2410,2410,2410,0
|
|
20231120,162000,2370661145,2410,2410,2410,2410,0
|
|
20231120,161900,2370661145,2410,2410,2410,2410,0
|
|
20231120,161800,2370661145,2410,2410,2410,2410,0
|
|
20231120,161700,2370661145,2410,2410,2410,2410,0
|
|
20231120,161600,2370661145,2410,2410,2410,2410,8835
|
|
20231120,161500,2370661145,2410,2410,2410,2410,0
|
|
20231120,161400,2370661145,2410,2410,2410,2410,0
|
|
20231120,161300,2370661145,2410,2410,2410,2410,0
|
|
20231120,161200,2370661145,2410,2410,2410,2410,0
|
|
20231120,161100,2370661145,2410,2410,2410,2410,0
|
|
20231120,161000,2370661145,2410,2410,2410,2410,0
|
|
20231120,160900,2370661145,2410,2410,2410,2410,0
|
|
20231120,160800,2370661145,2410,2410,2410,2410,0
|
|
20231120,160700,2370661145,2410,2410,2410,2410,0
|
|
20231120,160600,2370661145,2410,2410,2410,2410,0
|
|
20231120,160500,2370661145,2410,2410,2410,2410,0
|
|
20231120,160400,2370661145,2410,2410,2410,2410,0
|
|
20231120,160300,2370661145,2410,2410,2410,2410,0
|
|
20231120,160200,2370661145,2410,2410,2410,2410,0
|
|
20231120,160100,2370661145,2410,2410,2410,2410,0
|
|
20231120,160000,2370661145,2410,2410,2410,2410,0
|
|
20231120,155900,2370661145,2410,2410,2410,2410,0
|
|
20231120,155800,2370661145,2410,2410,2410,2410,0
|
|
20231120,155700,2370661145,2410,2410,2410,2410,0
|
|
20231120,155600,2370661145,2410,2410,2410,2410,0
|
|
20231120,155500,2370661145,2410,2410,2410,2410,0
|
|
20231120,155400,2370661145,2410,2410,2410,2410,0
|
|
20231120,155300,2370661145,2410,2410,2410,2410,0
|
|
20231120,155200,2370661145,2410,2410,2410,2410,0
|
|
20231120,155100,2370661145,2410,2410,2410,2410,0
|
|
20231120,155000,2370661145,2410,2410,2410,2410,0
|
|
20231120,154900,2370661145,2410,2410,2410,2410,0
|
|
20231120,154800,2370661145,2410,2410,2410,2410,0
|
|
20231120,154700,2370661145,2410,2410,2410,2410,0
|
|
20231120,154600,2370661145,2410,2410,2410,2410,8835
|
|
20231120,154500,2370661145,2410,2410,2410,2410,0
|
|
20231120,154400,2370661145,2410,2410,2410,2410,0
|
|
20231120,154300,2370661145,2410,2410,2410,2410,0
|
|
20231120,154200,2370661145,2410,2410,2410,2410,0
|
|
20231120,154100,2370661145,2410,2410,2410,2410,0
|
|
20231120,154000,2370661145,2410,2410,2410,2410,0
|
|
20231120,153900,2370661145,2410,2410,2410,2410,0
|
|
20231120,153800,2370661145,2410,2410,2410,2410,0
|
|
20231120,153700,2370661145,2410,2410,2410,2410,0
|
|
20231120,153600,2370661145,2410,2410,2410,2410,0
|
|
20231120,153500,2370661145,2410,2410,2410,2410,0
|
|
20231120,153400,2370661145,2410,2410,2410,2410,0
|
|
20231120,153300,2370661145,2410,2410,2410,2410,0
|
|
20231120,153200,2370661145,2410,2410,2410,2410,0
|
|
20231120,153100,2370661145,2410,2410,2410,2410,0
|
|
20231120,153000,2370661145,2410,2410,2410,2410,8835
|
|
20231120,152900,2349368795,2420,2420,2420,2420,0
|
|
20231120,152800,2349368795,2420,2420,2420,2420,0
|
|
20231120,152700,2349368795,2420,2420,2420,2420,0
|
|
20231120,152600,2349368795,2420,2420,2420,2420,0
|
|
20231120,152500,2349368795,2420,2420,2420,2420,0
|
|
20231120,152400,2349368795,2420,2420,2420,2420,0
|
|
20231120,152300,2349368795,2420,2420,2420,2420,0
|
|
20231120,152200,2349368795,2420,2420,2420,2420,0
|
|
20231120,152100,2349368795,2420,2420,2420,2420,0
|
|
20231120,152000,2349368795,2420,2420,2420,2420,0
|
|
20231120,151900,2349368795,2420,2410,2420,2410,545
|
|
20231120,151800,2348053215,2415,2415,2415,2410,2244
|
|
20231120,151700,2342645035,2410,2405,2415,2405,3750
|
|
20231120,151600,2333620640,2410,2410,2410,2405,7517
|
|
20231120,151500,2315532800,2415,2415,2415,2415,35
|
|
20231120,151400,2315448275,2415,2415,2415,2410,53
|
|
20231120,151300,2315320530,2420,2420,2420,2410,3003
|
|
20231120,151200,2308078270,2420,2420,2420,2410,2010
|
|
20231120,151100,2303223855,2420,2420,2420,2410,5864
|
|
20231120,151000,2289042040,2415,2415,2415,2415,1066
|
|
20231120,150900,2286467650,2415,2415,2420,2415,999
|
|
20231120,150800,2284054060,2415,2415,2415,2410,1439
|
|
20231120,150700,2280578880,2415,2415,2415,2415,1004
|
|
20231120,150600,2278154220,2415,2415,2415,2415,7052
|
|
20231120,150500,2261123640,2415,2415,2415,2415,221
|
|
20231120,150400,2260589925,2415,2410,2415,2410,3282
|
|
20231120,150300,2252680300,2410,2410,2410,2405,21
|
|
20231120,150200,2252629695,2410,2410,2410,2405,1261
|
|
20231120,150100,2249591135,2410,2410,2410,2405,4353
|
|
20231120,150000,2239100610,2410,2410,2410,2410,2479
|
|
20231120,145900,2233126220,2410,2405,2410,2405,600
|
|
20231120,145800,2231681445,2410,2410,2410,2405,505
|
|
20231120,145700,2230465900,2410,2410,2410,2405,2472
|
|
20231120,145600,2224508390,2410,2405,2410,2405,1170
|
|
20231120,145500,2221690190,2410,2405,2410,2405,651
|
|
20231120,145400,2220124280,2410,2410,2410,2405,496
|
|
20231120,145300,2218929920,2410,2410,2410,2410,312
|
|
20231120,145200,2218178000,2410,2410,2415,2410,41
|
|
20231120,145100,2218079120,2410,2405,2410,2405,1503
|
|
20231120,145000,2214457395,2410,2415,2415,2410,712
|
|
20231120,144900,2212741460,2405,2410,2410,2405,1740
|
|
20231120,144800,2208554735,2415,2415,2415,2410,12436
|
|
20231120,144700,2178583850,2415,2415,2420,2415,248
|
|
20231120,144600,2177984925,2415,2415,2415,2415,52
|
|
20231120,144500,2177859345,2420,2415,2420,2410,10
|
|
20231120,144400,2177835195,2420,2420,2420,2420,44
|
|
20231120,144300,2177728715,2420,2415,2420,2415,416
|
|
20231120,144200,2176724055,2420,2420,2420,2420,101
|
|
20231120,144100,2176479635,2420,2415,2420,2415,201
|
|
20231120,144000,2175994215,2420,2420,2420,2420,0
|
|
20231120,143900,2175994215,2420,2420,2420,2415,104
|
|
20231120,143800,2175743035,2420,2415,2420,2410,122
|
|
20231120,143700,2175448430,2420,2410,2420,2410,91
|
|
20231120,143600,2175229110,2420,2410,2420,2410,213
|
|
20231120,143500,2174715750,2420,2420,2420,2410,1164
|
|
20231120,143400,2171902880,2420,2420,2420,2420,381
|
|
20231120,143300,2170980860,2420,2415,2420,2410,1381
|
|
20231120,143200,2167646285,2410,2415,2415,2410,940
|
|
20231120,143100,2165380425,2415,2415,2415,2415,1000
|
|
20231120,143000,2162965425,2415,2415,2420,2415,621
|
|
20231120,142900,2161465705,2420,2415,2420,2415,850
|
|
20231120,142800,2159412825,2415,2415,2415,2415,1300
|
|
20231120,142700,2156273325,2415,2415,2415,2415,500
|
|
20231120,142600,2155065825,2415,2415,2415,2415,1997
|
|
20231120,142500,2150243070,2415,2420,2420,2415,310
|
|
20231120,142400,2149494370,2420,2420,2420,2420,80
|
|
20231120,142300,2149300770,2420,2420,2420,2415,131
|
|
20231120,142200,2148983900,2415,2415,2415,2415,1198
|
|
20231120,142100,2146090730,2420,2415,2420,2415,288
|
|
20231120,142000,2145395205,2415,2420,2420,2415,4430
|
|
20231120,141900,2134696205,2420,2415,2420,2415,530
|
|
20231120,141800,2133416245,2420,2415,2420,2415,254
|
|
20231120,141700,2132801815,2415,2415,2420,2415,422
|
|
20231120,141600,2131782580,2420,2420,2420,2420,0
|
|
20231120,141500,2131782580,2420,2420,2420,2420,0
|
|
20231120,141400,2131782580,2420,2420,2420,2420,31
|
|
20231120,141300,2131707560,2420,2420,2420,2420,2
|
|
20231120,141200,2131702720,2420,2420,2420,2420,196
|
|
20231120,141100,2131228400,2420,2415,2420,2415,124
|
|
20231120,141000,2130928935,2420,2420,2420,2420,813
|
|
20231120,140900,2128961475,2420,2420,2420,2420,20
|
|
20231120,140800,2128913075,2420,2415,2420,2415,490
|
|
20231120,140700,2127729720,2415,2415,2415,2415,116
|
|
20231120,140600,2127449580,2415,2415,2415,2410,2554
|
|
20231120,140500,2121293920,2415,2415,2415,2415,172
|
|
20231120,140400,2120878540,2415,2415,2415,2415,154
|
|
20231120,140300,2120506630,2415,2415,2415,2415,100
|
|
20231120,140200,2120265130,2415,2415,2415,2415,101
|
|
20231120,140100,2120021215,2415,2415,2415,2410,3512
|
|
20231120,140000,2111557235,2415,2410,2415,2410,151
|
|
20231120,135900,2111193070,2415,2415,2415,2415,6
|
|
20231120,135800,2111178580,2410,2420,2420,2410,5734
|
|
20231120,135700,2097341340,2415,2415,2420,2415,1026
|
|
20231120,135600,2094863545,2420,2420,2420,2420,26
|
|
20231120,135500,2094800625,2425,2420,2425,2420,2007
|
|
20231120,135400,2089943680,2420,2420,2420,2415,3916
|
|
20231120,135300,2080469960,2425,2425,2425,2425,50
|
|
20231120,135200,2080348710,2425,2425,2425,2420,1519
|
|
20231120,135100,2076670135,2425,2425,2425,2425,1104
|
|
20231120,135000,2073992935,2425,2425,2425,2420,1102
|
|
20231120,134900,2071325585,2420,2420,2420,2420,70
|
|
20231120,134800,2071156185,2420,2420,2420,2420,1001
|
|
20231120,134700,2068733765,2425,2420,2425,2420,7
|
|
20231120,134600,2068716815,2420,2420,2425,2420,684
|
|
20231120,134500,2067061520,2425,2425,2425,2425,1034
|
|
20231120,134400,2064554070,2420,2420,2425,2420,149
|
|
20231120,134300,2064193460,2420,2425,2425,2420,403
|
|
20231120,134200,2063217185,2415,2420,2420,2415,3972
|
|
20231120,134100,2053618730,2425,2425,2425,2425,10
|
|
20231120,134000,2053594480,2425,2420,2425,2420,83
|
|
20231120,133900,2053393565,2425,2425,2425,2420,197
|
|
20231120,133800,2052916815,2425,2425,2425,2420,4846
|
|
20231120,133700,2041184475,2425,2425,2425,2425,3452
|
|
20231120,133600,2032813375,2425,2425,2425,2420,1122
|
|
20231120,133500,2030092550,2425,2425,2425,2425,0
|
|
20231120,133400,2030092550,2425,2420,2425,2420,2
|
|
20231120,133300,2030087705,2420,2420,2420,2420,117
|
|
20231120,133200,2029804565,2420,2420,2420,2420,1720
|
|
20231120,133100,2025642165,2420,2420,2420,2420,225
|
|
20231120,133000,2025097665,2420,2420,2420,2420,76
|
|
20231120,132900,2024913745,2420,2420,2420,2420,5
|
|
20231120,132800,2024901645,2420,2420,2420,2420,0
|
|
20231120,132700,2024901645,2420,2420,2420,2415,216
|
|
20231120,132600,2024378930,2420,2420,2420,2415,161
|
|
20231120,132500,2023989315,2420,2420,2420,2420,500
|
|
20231120,132400,2022779315,2425,2420,2425,2420,896
|
|
20231120,132300,2020610720,2425,2425,2425,2425,1
|
|
20231120,132200,2020608295,2425,2420,2425,2420,12000
|
|
20231120,132100,1991519770,2420,2420,2420,2420,512
|
|
20231120,132000,1990280730,2420,2420,2420,2420,94
|
|
20231120,131900,1990053250,2420,2420,2420,2420,111
|
|
20231120,131800,1989784630,2420,2420,2420,2420,100
|
|
20231120,131700,1989542630,2415,2420,2420,2415,2609
|
|
20231120,131600,1983241890,2420,2415,2420,2415,582
|
|
20231120,131500,1981834500,2415,2415,2415,2415,3
|
|
20231120,131400,1981827255,2415,2415,2415,2415,13
|
|
20231120,131300,1981795860,2420,2415,2420,2415,1620
|
|
20231120,131200,1977883555,2420,2420,2420,2420,414
|
|
20231120,131100,1976881675,2420,2420,2420,2420,0
|
|
20231120,131000,1976881675,2420,2420,2420,2420,1
|
|
20231120,130900,1976879255,2420,2420,2420,2420,0
|
|
20231120,130800,1976879255,2420,2420,2420,2420,1
|
|
20231120,130700,1976876835,2420,2420,2420,2420,540
|
|
20231120,130600,1975570035,2420,2420,2420,2420,142
|
|
20231120,130500,1975226395,2420,2420,2420,2420,6
|
|
20231120,130400,1975211875,2420,2415,2420,2415,4
|
|
20231120,130300,1975202200,2415,2420,2420,2415,336
|
|
20231120,130200,1974390580,2420,2420,2420,2420,8412
|
|
20231120,130100,1954033540,2420,2415,2420,2410,804
|
|
20231120,130000,1952095885,2415,2415,2415,2415,879
|
|
20231120,125900,1949973100,2420,2420,2420,2420,1
|
|
20231120,125800,1949970680,2415,2415,2415,2415,15
|
|
20231120,125700,1949934455,2420,2420,2420,2420,0
|
|
20231120,125600,1949934455,2420,2420,2420,2415,3168
|
|
20231120,125500,1942282945,2420,2420,2420,2420,652
|
|
20231120,125400,1940705105,2420,2415,2420,2415,387
|
|
20231120,125300,1939769480,2415,2415,2415,2415,0
|
|
20231120,125200,1939769480,2415,2415,2415,2415,0
|
|
20231120,125100,1939769480,2415,2415,2415,2415,1
|
|
20231120,125000,1939767065,2420,2420,2420,2420,10
|
|
20231120,124900,1939742865,2420,2420,2420,2420,200
|
|
20231120,124800,1939258865,2420,2420,2420,2420,2
|
|
20231120,124700,1939254025,2420,2415,2420,2415,572
|
|
20231120,124600,1937872495,2415,2415,2415,2415,488
|
|
20231120,124500,1936693975,2415,2420,2420,2415,115
|
|
20231120,124400,1936416200,2420,2420,2420,2420,11
|
|
20231120,124300,1936389580,2415,2415,2415,2415,103
|
|
20231120,124200,1936140835,2415,2415,2415,2415,26
|
|
20231120,124100,1936078045,2415,2415,2415,2415,0
|
|
20231120,124000,1936078045,2415,2415,2415,2415,88
|
|
20231120,123900,1935865525,2415,2415,2415,2415,128
|
|
20231120,123800,1935556405,2415,2415,2415,2415,302
|
|
20231120,123700,1934827075,2410,2415,2415,2410,149
|
|
20231120,123600,1934467975,2410,2415,2415,2410,10057
|
|
20231120,123500,1910217080,2415,2415,2415,2410,3374
|
|
20231120,123400,1902071860,2410,2410,2415,2410,401
|
|
20231120,123300,1901105445,2415,2415,2415,2410,811
|
|
20231120,123200,1899148880,2415,2415,2415,2415,564
|
|
20231120,123100,1897786820,2415,2415,2415,2415,103
|
|
20231120,123000,1897538075,2415,2415,2415,2415,1000
|
|
20231120,122900,1895123075,2415,2415,2415,2415,0
|
|
20231120,122800,1895123075,2415,2420,2420,2415,361
|
|
20231120,122700,1894251255,2415,2415,2420,2415,402
|
|
20231120,122600,1893280335,2415,2420,2420,2415,122
|
|
20231120,122500,1892985100,2420,2420,2420,2420,247
|
|
20231120,122400,1892387360,2420,2420,2420,2415,35
|
|
20231120,122300,1892302760,2420,2420,2420,2415,2788
|
|
20231120,122200,1885559300,2420,2420,2420,2420,14
|
|
20231120,122100,1885525420,2420,2420,2420,2420,4
|
|
20231120,122000,1885515740,2420,2420,2420,2420,501
|
|
20231120,121900,1884303320,2415,2420,2420,2415,1016
|
|
20231120,121800,1881844675,2420,2420,2420,2420,0
|
|
20231120,121700,1881844675,2420,2420,2420,2420,50
|
|
20231120,121600,1881723675,2420,2420,2420,2420,11
|
|
20231120,121500,1881697055,2420,2410,2425,2410,1007
|
|
20231120,121400,1879265605,2425,2420,2425,2420,763
|
|
20231120,121300,1877419140,2420,2420,2420,2420,1001
|
|
20231120,121200,1874996720,2415,2415,2415,2415,403
|
|
20231120,121100,1874023475,2415,2415,2415,2415,1150
|
|
20231120,121000,1871246225,2415,2415,2415,2415,150
|
|
20231120,120900,1870883975,2415,2410,2415,2405,5908
|
|
20231120,120800,1856639880,2415,2415,2415,2415,1652
|
|
20231120,120700,1852650300,2415,2410,2415,2410,3958
|
|
20231120,120600,1843101010,2410,2415,2415,2410,270
|
|
20231120,120500,1842449210,2415,2415,2415,2415,100
|
|
20231120,120400,1842207710,2415,2415,2415,2415,255
|
|
20231120,120300,1841591885,2410,2410,2410,2410,33
|
|
20231120,120200,1841512355,2410,2410,2410,2410,3084
|
|
20231120,120100,1834079915,2410,2410,2410,2410,0
|
|
20231120,120000,1834079915,2410,2410,2410,2410,948
|
|
20231120,115900,1831795235,2410,2410,2410,2410,299
|
|
20231120,115800,1831074645,2410,2410,2410,2410,0
|
|
20231120,115700,1831074645,2410,2410,2410,2410,260
|
|
20231120,115600,1830448045,2410,2410,2410,2410,2
|
|
20231120,115500,1830443225,2410,2410,2410,2410,1254
|
|
20231120,115400,1827421085,2410,2410,2410,2410,829
|
|
20231120,115300,1825423195,2410,2410,2410,2405,118
|
|
20231120,115200,1825138835,2410,2405,2410,2405,377
|
|
20231120,115100,1824230270,2410,2405,2410,2405,1809
|
|
20231120,115000,1819879610,2405,2405,2405,2400,1258
|
|
20231120,114900,1816858170,2405,2400,2405,2400,147
|
|
20231120,114800,1816504640,2405,2405,2405,2400,5733
|
|
20231120,114700,1802737030,2400,2410,2410,2400,2305
|
|
20231120,114600,1797199120,2410,2410,2410,2410,200
|
|
20231120,114500,1796717120,2405,2405,2405,2405,42
|
|
20231120,114400,1796616110,2405,2410,2410,2405,2
|
|
20231120,114300,1796611295,2400,2410,2410,2395,27450
|
|
20231120,114200,1730669940,2405,2410,2410,2405,279
|
|
20231120,114100,1729998605,2410,2410,2410,2410,351
|
|
20231120,114000,1729152695,2410,2410,2410,2410,554
|
|
20231120,113900,1727817555,2410,2410,2410,2410,7507
|
|
20231120,113800,1709725685,2415,2415,2415,2415,43
|
|
20231120,113700,1709621840,2415,2415,2415,2415,262
|
|
20231120,113600,1708989110,2415,2415,2415,2415,37
|
|
20231120,113500,1708899755,2410,2415,2415,2410,1665
|
|
20231120,113400,1704886605,2415,2410,2415,2410,1061
|
|
20231120,113300,1702329000,2415,2415,2415,2410,285
|
|
20231120,113200,1701641465,2415,2420,2420,2415,82
|
|
20231120,113100,1701443290,2420,2425,2425,2420,13
|
|
20231120,113000,1701411780,2425,2425,2425,2425,31
|
|
20231120,112900,1701336605,2425,2425,2425,2410,107
|
|
20231120,112800,1701078495,2425,2425,2425,2415,5440
|
|
20231120,112700,1687938345,2425,2425,2425,2425,6
|
|
20231120,112600,1687923795,2425,2420,2425,2420,2
|
|
20231120,112500,1687918950,2425,2425,2425,2420,439
|
|
20231120,112400,1686856555,2415,2425,2425,2415,31
|
|
20231120,112300,1686781575,2425,2415,2425,2415,50
|
|
20231120,112200,1686660785,2425,2425,2425,2425,34
|
|
20231120,112100,1686578335,2425,2425,2425,2410,24
|
|
20231120,112000,1686520435,2410,2420,2430,2410,4096
|
|
20231120,111900,1676635915,2420,2430,2430,2420,2093
|
|
20231120,111800,1671570185,2430,2430,2430,2430,1000
|
|
20231120,111700,1669140185,2430,2430,2430,2430,0
|
|
20231120,111600,1669140185,2430,2430,2430,2420,3501
|
|
20231120,111500,1660651755,2430,2425,2430,2425,701
|
|
20231120,111400,1658950750,2425,2425,2425,2425,2
|
|
20231120,111300,1658945900,2425,2425,2425,2420,35
|
|
20231120,111200,1658861170,2425,2425,2425,2425,1067
|
|
20231120,111100,1656273695,2420,2430,2430,2420,48
|
|
20231120,111000,1656157075,2430,2420,2430,2420,15003
|
|
20231120,110900,1619730120,2420,2420,2420,2420,2526
|
|
20231120,110800,1613617200,2420,2420,2420,2420,1084
|
|
20231120,110700,1610993920,2420,2420,2420,2420,2
|
|
20231120,110600,1610989080,2420,2415,2420,2415,2046
|
|
20231120,110500,1606046515,2420,2420,2420,2420,157
|
|
20231120,110400,1605666575,2420,2420,2420,2420,80
|
|
20231120,110300,1605472975,2420,2420,2420,2420,267
|
|
20231120,110200,1604826835,2425,2425,2425,2425,0
|
|
20231120,110100,1604826835,2425,2425,2425,2415,665
|
|
20231120,110000,1603217255,2425,2425,2430,2420,2439
|
|
20231120,105900,1597312365,2425,2420,2430,2415,3453
|
|
20231120,105800,1588948505,2425,2430,2430,2420,472
|
|
20231120,105700,1587805250,2430,2415,2430,2415,9076
|
|
20231120,105600,1565831035,2410,2415,2415,2410,927
|
|
20231120,105500,1563594460,2410,2415,2415,2410,22
|
|
20231120,105400,1563541435,2410,2415,2415,2410,761
|
|
20231120,105300,1561703855,2410,2410,2415,2410,32964
|
|
20231120,105200,1482259605,2410,2405,2410,2405,3207
|
|
20231120,105100,1474538055,2405,2410,2410,2405,317
|
|
20231120,105000,1473775370,2410,2405,2410,2405,62
|
|
20231120,104900,1473625975,2410,2410,2410,2410,205
|
|
20231120,104800,1473131925,2410,2400,2410,2400,3586
|
|
20231120,104700,1464525495,2410,2405,2410,2405,20029
|
|
20231120,104600,1416279100,2405,2400,2405,2400,102
|
|
20231120,104500,1416034290,2400,2400,2405,2400,1004
|
|
20231120,104400,1413624390,2405,2405,2405,2400,300
|
|
20231120,104300,1412903140,2400,2405,2405,2400,10
|
|
20231120,104200,1412879135,2405,2400,2405,2400,341
|
|
20231120,104100,1412060730,2405,2400,2405,2400,892
|
|
20231120,104000,1409919925,2395,2400,2400,2395,1724
|
|
20231120,103900,1405790920,2405,2400,2405,2400,3053
|
|
20231120,103800,1398463215,2400,2400,2400,2400,50
|
|
20231120,103700,1398343215,2405,2405,2405,2400,161
|
|
20231120,103600,1397956510,2405,2405,2405,2400,139
|
|
20231120,103500,1397622825,2400,2405,2405,2400,14339
|
|
20231120,103400,1363207715,2410,2405,2410,2400,530
|
|
20231120,103300,1361933015,2410,2410,2410,2410,223
|
|
20231120,103200,1361395585,2410,2405,2410,2400,575
|
|
20231120,103100,1360012425,2405,2405,2405,2400,6123
|
|
20231120,103000,1345288485,2405,2405,2405,2400,707
|
|
20231120,102900,1343590500,2405,2405,2405,2400,1421
|
|
20231120,102800,1340174045,2405,2405,2405,2405,233
|
|
20231120,102700,1339613680,2405,2400,2405,2400,4131
|
|
20231120,102600,1329678750,2400,2405,2405,2400,5951
|
|
20231120,102500,1315396305,2405,2405,2405,2400,52
|
|
20231120,102400,1315271365,2400,2405,2405,2400,1096
|
|
20231120,102300,1312636500,2405,2400,2405,2400,255
|
|
20231120,102200,1312024485,2405,2405,2405,2400,4264
|
|
20231120,102100,1301790570,2400,2405,2405,2400,4633
|
|
20231120,102000,1290649040,2405,2410,2410,2405,8166
|
|
20231120,101900,1271009750,2405,2405,2405,2405,410
|
|
20231120,101800,1270023700,2410,2410,2410,2410,115
|
|
20231120,101700,1269746550,2410,2410,2410,2405,29
|
|
20231120,101600,1269676695,2410,2405,2410,2405,180
|
|
20231120,101500,1269243290,2410,2410,2410,2410,330
|
|
20231120,101400,1268447990,2410,2405,2410,2400,841
|
|
20231120,101300,1266426300,2405,2400,2405,2400,2963
|
|
20231120,101200,1259305285,2400,2405,2405,2400,1205
|
|
20231120,101100,1256410510,2405,2400,2405,2400,15192
|
|
20231120,101000,1219949425,2405,2405,2405,2400,11064
|
|
20231120,100900,1193344345,2410,2410,2410,2410,83
|
|
20231120,100800,1193144315,2410,2415,2415,2410,5457
|
|
20231120,100700,1179991200,2415,2415,2415,2410,140
|
|
20231120,100600,1179653150,2415,2415,2415,2410,642
|
|
20231120,100500,1178103365,2415,2415,2415,2415,50
|
|
20231120,100400,1177982615,2415,2410,2415,2410,819
|
|
20231120,100300,1176008765,2405,2410,2410,2405,8235
|
|
20231120,100200,1156193160,2415,2415,2415,2405,3335
|
|
20231120,100100,1148151945,2410,2410,2415,2410,1275
|
|
20231120,100000,1145079185,2410,2415,2415,2410,8257
|
|
20231120,095900,1125178630,2415,2410,2415,2410,4
|
|
20231120,095800,1125168980,2410,2415,2415,2410,2562
|
|
20231120,095700,1118993975,2415,2415,2415,2405,2771
|
|
20231120,095600,1112316525,2420,2415,2420,2415,115
|
|
20231120,095500,1112038740,2420,2415,2420,2410,1498
|
|
20231120,095400,1108426615,2415,2415,2420,2415,5536
|
|
20231120,095300,1095053460,2415,2410,2415,2410,2898
|
|
20231120,095200,1088067285,2410,2415,2425,2410,7539
|
|
20231120,095100,1069875205,2415,2420,2420,2415,3675
|
|
20231120,095000,1060999930,2420,2425,2425,2420,15210
|
|
20231120,094900,1024191705,2425,2430,2430,2425,663
|
|
20231120,094800,1022583920,2430,2430,2430,2425,79
|
|
20231120,094700,1022392060,2430,2430,2430,2430,3498
|
|
20231120,094600,1013891920,2430,2435,2435,2425,4849
|
|
20231120,094500,1002128040,2435,2425,2440,2425,1948
|
|
20231120,094400,997404105,2440,2435,2440,2425,1351
|
|
20231120,094300,994121205,2435,2435,2440,2420,12479
|
|
20231120,094200,963735505,2435,2425,2435,2425,5646
|
|
20231120,094100,950031855,2425,2425,2425,2420,855
|
|
20231120,094000,947962425,2425,2425,2430,2425,5983
|
|
20231120,093900,933453640,2430,2430,2430,2420,2842
|
|
20231120,093800,926550070,2420,2435,2435,2420,2408
|
|
20231120,093700,920711460,2435,2440,2440,2430,835
|
|
20231120,093600,918678350,2430,2430,2440,2425,2926
|
|
20231120,093500,911566900,2435,2450,2450,2435,1073
|
|
20231120,093400,908941580,2455,2455,2455,2430,75
|
|
20231120,093300,908757530,2430,2420,2460,2415,22108
|
|
20231120,093200,854698830,2420,2420,2420,2415,212
|
|
20231120,093100,854185800,2420,2415,2420,2415,1051
|
|
20231120,093000,851645685,2415,2415,2420,2400,16186
|
|
20231120,092900,812681835,2420,2420,2420,2415,19
|
|
20231120,092800,812635885,2415,2415,2415,2415,1987
|
|
20231120,092700,807837280,2420,2420,2420,2415,1657
|
|
20231120,092600,803830835,2420,2415,2425,2415,2179
|
|
20231120,092500,798552615,2425,2410,2425,2405,3720
|
|
20231120,092400,789576285,2410,2410,2415,2405,10286
|
|
20231120,092300,764792435,2415,2420,2425,2415,5981
|
|
20231120,092200,750338570,2425,2425,2425,2420,279
|
|
20231120,092100,749663180,2425,2415,2425,2415,2755
|
|
20231120,092000,743006680,2415,2410,2415,2400,15946
|
|
20231120,091900,704686290,2410,2410,2410,2400,5980
|
|
20231120,091800,690301925,2415,2420,2420,2410,2532
|
|
20231120,091700,684188175,2420,2415,2420,2405,23108
|
|
20231120,091600,628538875,2410,2420,2425,2410,39327
|
|
20231120,091500,533590395,2420,2430,2430,2420,13455
|
|
20231120,091400,500925455,2435,2435,2435,2430,3122
|
|
20231120,091300,493338890,2435,2430,2440,2425,1917
|
|
20231120,091200,488687890,2430,2430,2440,2430,6045
|
|
20231120,091100,473997950,2430,2425,2430,2425,2078
|
|
20231120,091000,468949715,2425,2450,2450,2425,37835
|
|
20231120,090900,376607420,2450,2445,2450,2445,8928
|
|
20231120,090800,354777945,2450,2440,2450,2440,3695
|
|
20231120,090700,345752440,2445,2440,2445,2435,2639
|
|
20231120,090600,339312445,2440,2445,2450,2440,5259
|
|
20231120,090500,326462305,2450,2455,2465,2440,33036
|
|
20231120,090400,245599340,2455,2445,2455,2440,5296
|
|
20231120,090300,232632175,2445,2420,2445,2420,8195
|
|
20231120,090200,212738365,2420,2435,2445,2420,14580
|
|
20231120,090100,177401640,2445,2455,2455,2425,17512
|
|
20231120,090000,134658800,2455,2485,2485,2450,50442
|