650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194700,1474564170,2275,2275,2275,2275,19568
|
|
20231122,194600,1474564170,2275,2275,2275,2275,0
|
|
20231122,194500,1474564170,2275,2275,2275,2275,0
|
|
20231122,194400,1474564170,2275,2275,2275,2275,0
|
|
20231122,194300,1474564170,2275,2275,2275,2275,0
|
|
20231122,194200,1474564170,2275,2275,2275,2275,0
|
|
20231122,194100,1474564170,2275,2275,2275,2275,0
|
|
20231122,194000,1474564170,2275,2275,2275,2275,0
|
|
20231122,193900,1474564170,2275,2275,2275,2275,0
|
|
20231122,193800,1474564170,2275,2275,2275,2275,0
|
|
20231122,193700,1474564170,2275,2275,2275,2275,0
|
|
20231122,193600,1474564170,2275,2275,2275,2275,0
|
|
20231122,193500,1474564170,2275,2275,2275,2275,0
|
|
20231122,193400,1474564170,2275,2275,2275,2275,0
|
|
20231122,193300,1474564170,2275,2275,2275,2275,0
|
|
20231122,193200,1474564170,2275,2275,2275,2275,0
|
|
20231122,193100,1474564170,2275,2275,2275,2275,0
|
|
20231122,193000,1474564170,2275,2275,2275,2275,0
|
|
20231122,192900,1474564170,2275,2275,2275,2275,0
|
|
20231122,192800,1474564170,2275,2275,2275,2275,0
|
|
20231122,192700,1474564170,2275,2275,2275,2275,0
|
|
20231122,192600,1474564170,2275,2275,2275,2275,0
|
|
20231122,192500,1474564170,2275,2275,2275,2275,0
|
|
20231122,192400,1474564170,2275,2275,2275,2275,0
|
|
20231122,192300,1474564170,2275,2275,2275,2275,0
|
|
20231122,192200,1474564170,2275,2275,2275,2275,0
|
|
20231122,192100,1474564170,2275,2275,2275,2275,0
|
|
20231122,192000,1474564170,2275,2275,2275,2275,0
|
|
20231122,191900,1474564170,2275,2275,2275,2275,0
|
|
20231122,191800,1474564170,2275,2275,2275,2275,0
|
|
20231122,191700,1474564170,2275,2275,2275,2275,19568
|
|
20231122,191600,1474564170,2275,2275,2275,2275,0
|
|
20231122,191500,1474564170,2275,2275,2275,2275,0
|
|
20231122,191400,1474564170,2275,2275,2275,2275,0
|
|
20231122,191300,1474564170,2275,2275,2275,2275,0
|
|
20231122,191200,1474564170,2275,2275,2275,2275,0
|
|
20231122,191100,1474564170,2275,2275,2275,2275,0
|
|
20231122,191000,1474564170,2275,2275,2275,2275,0
|
|
20231122,190900,1474564170,2275,2275,2275,2275,0
|
|
20231122,190800,1474564170,2275,2275,2275,2275,0
|
|
20231122,190700,1474564170,2275,2275,2275,2275,0
|
|
20231122,190600,1474564170,2275,2275,2275,2275,0
|
|
20231122,190500,1474564170,2275,2275,2275,2275,0
|
|
20231122,190400,1474564170,2275,2275,2275,2275,0
|
|
20231122,190300,1474564170,2275,2275,2275,2275,0
|
|
20231122,190200,1474564170,2275,2275,2275,2275,0
|
|
20231122,190100,1474564170,2275,2275,2275,2275,0
|
|
20231122,190000,1474564170,2275,2275,2275,2275,0
|
|
20231122,185900,1474564170,2275,2275,2275,2275,0
|
|
20231122,185800,1474564170,2275,2275,2275,2275,0
|
|
20231122,185700,1474564170,2275,2275,2275,2275,0
|
|
20231122,185600,1474564170,2275,2275,2275,2275,0
|
|
20231122,185500,1474564170,2275,2275,2275,2275,0
|
|
20231122,185400,1474564170,2275,2275,2275,2275,0
|
|
20231122,185300,1474564170,2275,2275,2275,2275,0
|
|
20231122,185200,1474564170,2275,2275,2275,2275,0
|
|
20231122,185100,1474564170,2275,2275,2275,2275,0
|
|
20231122,185000,1474564170,2275,2275,2275,2275,0
|
|
20231122,184900,1474564170,2275,2275,2275,2275,0
|
|
20231122,184800,1474564170,2275,2275,2275,2275,0
|
|
20231122,184700,1474564170,2275,2275,2275,2275,19568
|
|
20231122,184600,1474564170,2275,2275,2275,2275,0
|
|
20231122,184500,1474564170,2275,2275,2275,2275,0
|
|
20231122,184400,1474564170,2275,2275,2275,2275,0
|
|
20231122,184300,1474564170,2275,2275,2275,2275,0
|
|
20231122,184200,1474564170,2275,2275,2275,2275,0
|
|
20231122,184100,1474564170,2275,2275,2275,2275,0
|
|
20231122,184000,1474564170,2275,2275,2275,2275,0
|
|
20231122,183900,1474564170,2275,2275,2275,2275,0
|
|
20231122,183800,1474564170,2275,2275,2275,2275,0
|
|
20231122,183700,1474564170,2275,2275,2275,2275,0
|
|
20231122,183600,1474564170,2275,2275,2275,2275,0
|
|
20231122,183500,1474564170,2275,2275,2275,2275,0
|
|
20231122,183400,1474564170,2275,2275,2275,2275,0
|
|
20231122,183300,1474564170,2275,2275,2275,2275,0
|
|
20231122,183200,1474564170,2275,2275,2275,2275,0
|
|
20231122,183100,1474564170,2275,2275,2275,2275,0
|
|
20231122,183000,1474564170,2275,2275,2275,2275,0
|
|
20231122,182900,1474564170,2275,2275,2275,2275,0
|
|
20231122,182800,1474564170,2275,2275,2275,2275,0
|
|
20231122,182700,1474564170,2275,2275,2275,2275,0
|
|
20231122,182600,1474564170,2275,2275,2275,2275,0
|
|
20231122,182500,1474564170,2275,2275,2275,2275,0
|
|
20231122,182400,1474564170,2275,2275,2275,2275,0
|
|
20231122,182300,1474564170,2275,2275,2275,2275,0
|
|
20231122,182200,1474564170,2275,2275,2275,2275,0
|
|
20231122,182100,1474564170,2275,2275,2275,2275,0
|
|
20231122,182000,1474564170,2275,2275,2275,2275,0
|
|
20231122,181900,1474564170,2275,2275,2275,2275,0
|
|
20231122,181800,1474564170,2275,2275,2275,2275,0
|
|
20231122,181700,1474564170,2275,2275,2275,2275,19568
|
|
20231122,181600,1474564170,2275,2275,2275,2275,0
|
|
20231122,181500,1474564170,2275,2275,2275,2275,0
|
|
20231122,181400,1474564170,2275,2275,2275,2275,0
|
|
20231122,181300,1474564170,2275,2275,2275,2275,0
|
|
20231122,181200,1474564170,2275,2275,2275,2275,0
|
|
20231122,181100,1474564170,2275,2275,2275,2275,0
|
|
20231122,181000,1474564170,2275,2275,2275,2275,0
|
|
20231122,180900,1474564170,2275,2275,2275,2275,0
|
|
20231122,180800,1474564170,2275,2275,2275,2275,0
|
|
20231122,180700,1474564170,2275,2275,2275,2275,0
|
|
20231122,180600,1474564170,2275,2275,2275,2275,0
|
|
20231122,180500,1474564170,2275,2275,2275,2275,0
|
|
20231122,180400,1474564170,2275,2275,2275,2275,0
|
|
20231122,180300,1474564170,2275,2275,2275,2275,0
|
|
20231122,180200,1474564170,2275,2275,2275,2275,0
|
|
20231122,180100,1474564170,2275,2275,2275,2275,0
|
|
20231122,180000,1474564170,2275,2275,2275,2275,0
|
|
20231122,175900,1474564170,2275,2275,2275,2275,0
|
|
20231122,175800,1474564170,2275,2275,2275,2275,0
|
|
20231122,175700,1474564170,2275,2275,2275,2275,0
|
|
20231122,175600,1474564170,2275,2275,2275,2275,0
|
|
20231122,175500,1474564170,2275,2275,2275,2275,0
|
|
20231122,175400,1474564170,2275,2275,2275,2275,0
|
|
20231122,175300,1474564170,2275,2275,2275,2275,0
|
|
20231122,175200,1474564170,2275,2275,2275,2275,0
|
|
20231122,175100,1474564170,2275,2275,2275,2275,0
|
|
20231122,175000,1474564170,2275,2275,2275,2275,0
|
|
20231122,174900,1474564170,2275,2275,2275,2275,0
|
|
20231122,174800,1474564170,2275,2275,2275,2275,0
|
|
20231122,174700,1474564170,2275,2275,2275,2275,19568
|
|
20231122,174600,1474564170,2275,2275,2275,2275,0
|
|
20231122,174500,1474564170,2275,2275,2275,2275,0
|
|
20231122,174400,1474564170,2275,2275,2275,2275,0
|
|
20231122,174300,1474564170,2275,2275,2275,2275,0
|
|
20231122,174200,1474564170,2275,2275,2275,2275,0
|
|
20231122,174100,1474564170,2275,2275,2275,2275,0
|
|
20231122,174000,1474564170,2275,2275,2275,2275,0
|
|
20231122,173900,1474564170,2275,2275,2275,2275,0
|
|
20231122,173800,1474564170,2275,2275,2275,2275,0
|
|
20231122,173700,1474564170,2275,2275,2275,2275,0
|
|
20231122,173600,1474564170,2275,2275,2275,2275,0
|
|
20231122,173500,1474564170,2275,2275,2275,2275,0
|
|
20231122,173400,1474564170,2275,2275,2275,2275,0
|
|
20231122,173300,1474564170,2275,2275,2275,2275,0
|
|
20231122,173200,1474564170,2275,2275,2275,2275,0
|
|
20231122,173100,1474564170,2275,2275,2275,2275,0
|
|
20231122,173000,1474564170,2275,2275,2275,2275,0
|
|
20231122,172900,1474564170,2275,2275,2275,2275,0
|
|
20231122,172800,1474564170,2275,2275,2275,2275,0
|
|
20231122,172700,1474564170,2275,2275,2275,2275,0
|
|
20231122,172600,1474564170,2275,2275,2275,2275,0
|
|
20231122,172500,1474564170,2275,2275,2275,2275,0
|
|
20231122,172400,1474564170,2275,2275,2275,2275,0
|
|
20231122,172300,1474564170,2275,2275,2275,2275,0
|
|
20231122,172200,1474564170,2275,2275,2275,2275,0
|
|
20231122,172100,1474564170,2275,2275,2275,2275,0
|
|
20231122,172000,1474564170,2275,2275,2275,2275,0
|
|
20231122,171900,1474564170,2275,2275,2275,2275,0
|
|
20231122,171800,1474564170,2275,2275,2275,2275,0
|
|
20231122,171700,1474564170,2275,2275,2275,2275,19568
|
|
20231122,171600,1474564170,2275,2275,2275,2275,0
|
|
20231122,171500,1474564170,2275,2275,2275,2275,0
|
|
20231122,171400,1474564170,2275,2275,2275,2275,0
|
|
20231122,171300,1474564170,2275,2275,2275,2275,0
|
|
20231122,171200,1474564170,2275,2275,2275,2275,0
|
|
20231122,171100,1474564170,2275,2275,2275,2275,0
|
|
20231122,171000,1474564170,2275,2275,2275,2275,0
|
|
20231122,170900,1474564170,2275,2275,2275,2275,0
|
|
20231122,170800,1474564170,2275,2275,2275,2275,0
|
|
20231122,170700,1474564170,2275,2275,2275,2275,0
|
|
20231122,170600,1474564170,2275,2275,2275,2275,0
|
|
20231122,170500,1474564170,2275,2275,2275,2275,0
|
|
20231122,170400,1474564170,2275,2275,2275,2275,0
|
|
20231122,170300,1474564170,2275,2275,2275,2275,0
|
|
20231122,170200,1474564170,2275,2275,2275,2275,0
|
|
20231122,170100,1474564170,2275,2275,2275,2275,0
|
|
20231122,170000,1474564170,2275,2275,2275,2275,0
|
|
20231122,165900,1474564170,2275,2275,2275,2275,0
|
|
20231122,165800,1474564170,2275,2275,2275,2275,0
|
|
20231122,165700,1474564170,2275,2275,2275,2275,0
|
|
20231122,165600,1474564170,2275,2275,2275,2275,0
|
|
20231122,165500,1474564170,2275,2275,2275,2275,0
|
|
20231122,165400,1474564170,2275,2275,2275,2275,0
|
|
20231122,165300,1474564170,2275,2275,2275,2275,0
|
|
20231122,165200,1474564170,2275,2275,2275,2275,0
|
|
20231122,165100,1474564170,2275,2275,2275,2275,0
|
|
20231122,165000,1474564170,2275,2275,2275,2275,0
|
|
20231122,164900,1474564170,2275,2275,2275,2275,0
|
|
20231122,164800,1474564170,2275,2275,2275,2275,0
|
|
20231122,164700,1474564170,2275,2275,2275,2275,19568
|
|
20231122,164600,1474564170,2275,2275,2275,2275,0
|
|
20231122,164500,1474564170,2275,2275,2275,2275,0
|
|
20231122,164400,1474564170,2275,2275,2275,2275,0
|
|
20231122,164300,1474564170,2275,2275,2275,2275,0
|
|
20231122,164200,1474564170,2275,2275,2275,2275,0
|
|
20231122,164100,1474564170,2275,2275,2275,2275,0
|
|
20231122,164000,1474564170,2275,2275,2275,2275,0
|
|
20231122,163900,1474564170,2275,2275,2275,2275,0
|
|
20231122,163800,1474564170,2275,2275,2275,2275,0
|
|
20231122,163700,1474564170,2275,2275,2275,2275,0
|
|
20231122,163600,1474564170,2275,2275,2275,2275,0
|
|
20231122,163500,1474564170,2275,2275,2275,2275,0
|
|
20231122,163400,1474564170,2275,2275,2275,2275,0
|
|
20231122,163300,1474564170,2275,2275,2275,2275,0
|
|
20231122,163200,1474564170,2275,2275,2275,2275,0
|
|
20231122,163100,1474564170,2275,2275,2275,2275,0
|
|
20231122,163000,1474564170,2275,2275,2275,2275,0
|
|
20231122,162900,1474564170,2275,2275,2275,2275,0
|
|
20231122,162800,1474564170,2275,2275,2275,2275,0
|
|
20231122,162700,1474564170,2275,2275,2275,2275,0
|
|
20231122,162600,1474564170,2275,2275,2275,2275,0
|
|
20231122,162500,1474564170,2275,2275,2275,2275,0
|
|
20231122,162400,1474564170,2275,2275,2275,2275,0
|
|
20231122,162300,1474564170,2275,2275,2275,2275,0
|
|
20231122,162200,1474564170,2275,2275,2275,2275,0
|
|
20231122,162100,1474564170,2275,2275,2275,2275,0
|
|
20231122,162000,1474564170,2275,2275,2275,2275,0
|
|
20231122,161900,1474564170,2275,2275,2275,2275,0
|
|
20231122,161800,1474564170,2275,2275,2275,2275,0
|
|
20231122,161700,1474564170,2275,2275,2275,2275,19568
|
|
20231122,161600,1474564170,2275,2275,2275,2275,0
|
|
20231122,161500,1474564170,2275,2275,2275,2275,0
|
|
20231122,161400,1474564170,2275,2275,2275,2275,0
|
|
20231122,161300,1474564170,2275,2275,2275,2275,0
|
|
20231122,161200,1474564170,2275,2275,2275,2275,0
|
|
20231122,161100,1474564170,2275,2275,2275,2275,0
|
|
20231122,161000,1474564170,2275,2275,2275,2275,0
|
|
20231122,160900,1474564170,2275,2275,2275,2275,0
|
|
20231122,160800,1474564170,2275,2275,2275,2275,0
|
|
20231122,160700,1474564170,2275,2275,2275,2275,0
|
|
20231122,160600,1474564170,2275,2275,2275,2275,0
|
|
20231122,160500,1474564170,2275,2275,2275,2275,0
|
|
20231122,160400,1474564170,2275,2275,2275,2275,0
|
|
20231122,160300,1474564170,2275,2275,2275,2275,0
|
|
20231122,160200,1474564170,2275,2275,2275,2275,0
|
|
20231122,160100,1474564170,2275,2275,2275,2275,0
|
|
20231122,160000,1474564170,2275,2275,2275,2275,0
|
|
20231122,155900,1474564170,2275,2275,2275,2275,0
|
|
20231122,155800,1474564170,2275,2275,2275,2275,0
|
|
20231122,155700,1474564170,2275,2275,2275,2275,0
|
|
20231122,155600,1474564170,2275,2275,2275,2275,0
|
|
20231122,155500,1474564170,2275,2275,2275,2275,0
|
|
20231122,155400,1474564170,2275,2275,2275,2275,0
|
|
20231122,155300,1474564170,2275,2275,2275,2275,0
|
|
20231122,155200,1474564170,2275,2275,2275,2275,0
|
|
20231122,155100,1474564170,2275,2275,2275,2275,0
|
|
20231122,155000,1474564170,2275,2275,2275,2275,0
|
|
20231122,154900,1474564170,2275,2275,2275,2275,0
|
|
20231122,154800,1474564170,2275,2275,2275,2275,0
|
|
20231122,154700,1474564170,2275,2275,2275,2275,19568
|
|
20231122,154600,1474564170,2275,2275,2275,2275,0
|
|
20231122,154500,1474564170,2275,2275,2275,2275,0
|
|
20231122,154400,1474564170,2275,2275,2275,2275,0
|
|
20231122,154300,1474564170,2275,2275,2275,2275,0
|
|
20231122,154200,1474564170,2275,2275,2275,2275,0
|
|
20231122,154100,1474564170,2275,2275,2275,2275,0
|
|
20231122,154000,1474564170,2275,2275,2275,2275,0
|
|
20231122,153900,1474564170,2275,2275,2275,2275,0
|
|
20231122,153800,1474564170,2275,2275,2275,2275,0
|
|
20231122,153700,1474564170,2275,2275,2275,2275,0
|
|
20231122,153600,1474564170,2275,2275,2275,2275,0
|
|
20231122,153500,1474564170,2275,2275,2275,2275,0
|
|
20231122,153400,1474564170,2275,2275,2275,2275,0
|
|
20231122,153300,1474564170,2275,2275,2275,2275,0
|
|
20231122,153200,1474564170,2275,2275,2275,2275,0
|
|
20231122,153100,1474564170,2275,2275,2275,2275,0
|
|
20231122,153000,1474564170,2275,2275,2275,2275,19568
|
|
20231122,152900,1430046970,2285,2285,2285,2285,0
|
|
20231122,152800,1430046970,2285,2285,2285,2285,0
|
|
20231122,152700,1430046970,2285,2285,2285,2285,0
|
|
20231122,152600,1430046970,2285,2285,2285,2285,0
|
|
20231122,152500,1430046970,2285,2285,2285,2285,0
|
|
20231122,152400,1430046970,2285,2285,2285,2285,0
|
|
20231122,152300,1430046970,2285,2285,2285,2285,0
|
|
20231122,152200,1430046970,2285,2285,2285,2285,0
|
|
20231122,152100,1430046970,2285,2285,2285,2285,0
|
|
20231122,152000,1430046970,2285,2285,2285,2285,0
|
|
20231122,151900,1430046970,2285,2285,2285,2280,1260
|
|
20231122,151800,1427168370,2285,2280,2285,2275,3474
|
|
20231122,151700,1419246570,2280,2275,2280,2275,606
|
|
20231122,151600,1417867400,2280,2275,2280,2275,1867
|
|
20231122,151500,1413617140,2280,2280,2280,2280,1572
|
|
20231122,151400,1410032980,2280,2285,2285,2280,8677
|
|
20231122,151300,1390227405,2285,2285,2285,2280,462
|
|
20231122,151200,1389174035,2280,2280,2285,2280,1302
|
|
20231122,151100,1386205455,2285,2285,2285,2285,48
|
|
20231122,151000,1386095775,2285,2280,2285,2280,3198
|
|
20231122,150900,1378804330,2280,2280,2285,2280,5432
|
|
20231122,150800,1366419365,2285,2285,2285,2280,152
|
|
20231122,150700,1366072050,2285,2280,2285,2280,871
|
|
20231122,150600,1364086155,2280,2285,2285,2280,524
|
|
20231122,150500,1362891215,2285,2285,2285,2285,0
|
|
20231122,150400,1362891215,2285,2280,2285,2280,435
|
|
20231122,150300,1361899410,2285,2285,2285,2285,0
|
|
20231122,150200,1361899410,2285,2280,2285,2280,872
|
|
20231122,150100,1359911225,2280,2280,2280,2280,821
|
|
20231122,150000,1358039345,2280,2275,2280,2275,502
|
|
20231122,145900,1356896965,2280,2280,2280,2275,696
|
|
20231122,145800,1355312265,2280,2285,2285,2280,995
|
|
20231122,145700,1353043655,2280,2285,2285,2280,757
|
|
20231122,145600,1351316580,2285,2285,2285,2280,461
|
|
20231122,145500,1350265445,2285,2285,2285,2280,476
|
|
20231122,145400,1349177805,2285,2285,2285,2280,481
|
|
20231122,145300,1348080910,2285,2285,2285,2285,31
|
|
20231122,145200,1348010075,2285,2285,2285,2285,2
|
|
20231122,145100,1348005505,2285,2280,2285,2275,9082
|
|
20231122,145000,1327324780,2285,2275,2285,2275,4544
|
|
20231122,144900,1316965645,2280,2280,2280,2280,5047
|
|
20231122,144800,1305458485,2280,2280,2280,2275,608
|
|
20231122,144700,1304073430,2280,2275,2280,2275,2615
|
|
20231122,144600,1298115500,2275,2280,2280,2275,458
|
|
20231122,144500,1297073425,2275,2280,2280,2275,3267
|
|
20231122,144400,1289639980,2280,2275,2280,2275,1142
|
|
20231122,144300,1287041740,2275,2275,2285,2275,635
|
|
20231122,144200,1285597095,2285,2280,2285,2280,16410
|
|
20231122,144100,1248181790,2280,2285,2285,2280,1681
|
|
20231122,144000,1244348670,2285,2285,2285,2285,21
|
|
20231122,143900,1244300685,2285,2280,2285,2280,1250
|
|
20231122,143800,1241445625,2285,2285,2285,2280,699
|
|
20231122,143700,1239851620,2285,2280,2285,2280,5095
|
|
20231122,143600,1228234990,2280,2280,2285,2280,17382
|
|
20231122,143500,1188604015,2280,2280,2285,2280,1746
|
|
20231122,143400,1184622935,2280,2280,2280,2280,868
|
|
20231122,143300,1182643895,2280,2285,2285,2280,769
|
|
20231122,143200,1180890425,2280,2280,2285,2280,721
|
|
20231122,143100,1179246295,2285,2285,2285,2285,2411
|
|
20231122,143000,1173737160,2280,2280,2285,2280,673
|
|
20231122,142900,1172202715,2285,2280,2285,2280,673
|
|
20231122,142800,1170668265,2285,2285,2285,2285,199
|
|
20231122,142700,1170213550,2280,2285,2285,2280,1145
|
|
20231122,142600,1167602750,2280,2285,2285,2280,697
|
|
20231122,142500,1166013460,2285,2285,2285,2280,502
|
|
20231122,142400,1164868625,2285,2285,2285,2280,3302
|
|
20231122,142300,1157329740,2285,2285,2285,2280,801
|
|
20231122,142200,1155500645,2285,2285,2285,2285,151
|
|
20231122,142100,1155155610,2280,2285,2285,2280,289
|
|
20231122,142000,1154496680,2285,2280,2285,2280,672
|
|
20231122,141900,1152964515,2285,2280,2285,2280,599
|
|
20231122,141800,1151597970,2280,2285,2285,2280,453
|
|
20231122,141700,1150564050,2285,2285,2285,2285,4238
|
|
20231122,141600,1140880220,2285,2285,2285,2285,934
|
|
20231122,141500,1138746030,2285,2285,2285,2285,2671
|
|
20231122,141400,1132642795,2285,2285,2285,2285,237
|
|
20231122,141300,1132101250,2285,2285,2285,2285,1654
|
|
20231122,141200,1128321860,2285,2285,2285,2285,671
|
|
20231122,141100,1126788625,2285,2285,2285,2285,2106
|
|
20231122,141000,1121976415,2285,2285,2285,2285,1081
|
|
20231122,140900,1119506330,2285,2290,2290,2285,288
|
|
20231122,140800,1118848000,2290,2290,2290,2285,3764
|
|
20231122,140700,1110246790,2290,2285,2290,2285,10077
|
|
20231122,140600,1087220460,2285,2290,2290,2285,999
|
|
20231122,140500,1084937610,2290,2285,2290,2285,673
|
|
20231122,140400,1083399795,2285,2290,2290,2285,796
|
|
20231122,140300,1081580745,2285,2285,2285,2285,764
|
|
20231122,140200,1079835005,2285,2290,2290,2285,974
|
|
20231122,140100,1077607895,2285,2290,2290,2285,1386
|
|
20231122,140000,1074439890,2285,2285,2290,2285,1405
|
|
20231122,135900,1071227965,2285,2290,2290,2285,267
|
|
20231122,135800,1070617720,2285,2290,2290,2285,1484
|
|
20231122,135700,1067221525,2285,2285,2285,2285,672
|
|
20231122,135600,1065686005,2285,2290,2290,2285,1248
|
|
20231122,135500,1062829270,2290,2290,2290,2290,18
|
|
20231122,135400,1062788050,2285,2285,2290,2285,1622
|
|
20231122,135300,1059081770,2285,2285,2285,2285,1105
|
|
20231122,135200,1056556845,2290,2285,2290,2285,13675
|
|
20231122,135100,1025309445,2290,2290,2290,2290,578
|
|
20231122,135000,1023985825,2290,2290,2290,2290,7238
|
|
20231122,134900,1007410805,2295,2290,2295,2290,743
|
|
20231122,134800,1005706835,2290,2290,2290,2290,867
|
|
20231122,134700,1003721405,2290,2290,2295,2290,701
|
|
20231122,134600,1002116015,2290,2290,2295,2290,736
|
|
20231122,134500,1000430500,2295,2295,2295,2295,1
|
|
20231122,134400,1000428205,2290,2290,2295,2290,722
|
|
20231122,134300,998774575,2295,2290,2295,2290,741
|
|
20231122,134200,997075165,2290,2290,2290,2290,866
|
|
20231122,134100,995092025,2290,2290,2295,2290,673
|
|
20231122,134000,993550850,2295,2290,2295,2290,238
|
|
20231122,133900,993005825,2290,2290,2290,2290,682
|
|
20231122,133800,991444045,2295,2295,2295,2290,687
|
|
20231122,133700,989870740,2295,2290,2295,2290,2239
|
|
20231122,133600,984743420,2290,2290,2295,2290,895
|
|
20231122,133500,982693860,2290,2295,2295,2290,478
|
|
20231122,133400,981599040,2295,2290,2295,2290,680
|
|
20231122,133300,980041795,2290,2290,2290,2290,434
|
|
20231122,133200,979047935,2290,2295,2295,2290,976
|
|
20231122,133100,976811365,2295,2295,2295,2290,240
|
|
20231122,133000,976261755,2295,2295,2295,2295,102
|
|
20231122,132900,976027665,2290,2290,2290,2290,1104
|
|
20231122,132800,973499505,2295,2295,2295,2290,1060
|
|
20231122,132700,971071410,2295,2290,2295,2290,891
|
|
20231122,132600,969031005,2290,2290,2290,2290,237
|
|
20231122,132500,968488275,2295,2295,2295,2290,244
|
|
20231122,132400,967929485,2295,2295,2295,2295,1
|
|
20231122,132300,967927190,2290,2295,2295,2290,238
|
|
20231122,132200,967382165,2290,2285,2290,2285,2091
|
|
20231122,132100,962597130,2295,2285,2295,2285,7710
|
|
20231122,132000,944946705,2285,2290,2290,2285,238
|
|
20231122,131900,944402870,2285,2285,2290,2285,692
|
|
20231122,131800,942821550,2290,2290,2290,2285,474
|
|
20231122,131700,941738275,2285,2285,2290,2285,684
|
|
20231122,131600,940174285,2285,2285,2290,2285,672
|
|
20231122,131500,938638760,2290,2290,2290,2290,122
|
|
20231122,131400,938359380,2285,2290,2290,2285,255
|
|
20231122,131300,937776615,2290,2285,2290,2285,673
|
|
20231122,131200,936238805,2285,2290,2290,2285,293
|
|
20231122,131100,935568995,2285,2285,2285,2285,671
|
|
20231122,131000,934035760,2290,2285,2290,2285,238
|
|
20231122,130900,933491925,2290,2290,2290,2290,861
|
|
20231122,130800,931520235,2290,2290,2290,2290,238
|
|
20231122,130700,930975215,2295,2295,2295,2290,240
|
|
20231122,130600,930425600,2290,2295,2295,2290,1001
|
|
20231122,130500,928133305,2290,2295,2295,2290,2118
|
|
20231122,130400,923283080,2290,2285,2290,2285,240
|
|
20231122,130300,922734665,2285,2285,2285,2285,0
|
|
20231122,130200,922734665,2285,2290,2290,2285,8138
|
|
20231122,130100,904136835,2295,2295,2295,2285,251
|
|
20231122,130000,903563160,2290,2290,2290,2290,29108
|
|
20231122,125900,836905840,2290,2290,2295,2290,707
|
|
20231122,125800,835286310,2290,2290,2290,2290,652
|
|
20231122,125700,833793230,2295,2295,2295,2295,1222
|
|
20231122,125600,830988740,2295,2295,2295,2295,0
|
|
20231122,125500,830988740,2295,2295,2295,2295,1616
|
|
20231122,125400,827280020,2295,2295,2295,2295,4238
|
|
20231122,125300,817553810,2300,2300,2300,2300,0
|
|
20231122,125200,817553810,2300,2295,2300,2295,242
|
|
20231122,125100,816998400,2295,2295,2300,2295,1742
|
|
20231122,125000,813000485,2295,2295,2295,2295,7
|
|
20231122,124900,812984420,2295,2295,2295,2295,738
|
|
20231122,124800,811290710,2300,2300,2300,2295,260
|
|
20231122,124700,810693995,2295,2295,2300,2295,536
|
|
20231122,124600,809463870,2295,2295,2295,2295,238
|
|
20231122,124500,808917660,2300,2295,2300,2295,355
|
|
20231122,124400,808102915,2300,2300,2300,2295,60
|
|
20231122,124300,807965110,2300,2300,2300,2295,3099
|
|
20231122,124200,800840400,2300,2300,2305,2300,7077
|
|
20231122,124100,784563290,2305,2305,2305,2300,134
|
|
20231122,124000,784255075,2300,2305,2305,2300,285
|
|
20231122,123900,783599565,2300,2300,2300,2300,247
|
|
20231122,123800,783031465,2305,2305,2305,2305,2
|
|
20231122,123700,783026855,2305,2300,2305,2300,447
|
|
20231122,123600,781998315,2305,2300,2305,2300,238
|
|
20231122,123500,781450910,2305,2305,2305,2305,10
|
|
20231122,123400,781427860,2305,2300,2305,2300,4430
|
|
20231122,123300,771238855,2300,2295,2300,2295,368
|
|
20231122,123200,770393640,2300,2295,2300,2295,12721
|
|
20231122,123100,741148945,2295,2290,2300,2290,948
|
|
20231122,123000,738974495,2300,2295,2300,2295,893
|
|
20231122,122900,736925055,2295,2295,2295,2295,70
|
|
20231122,122800,736764405,2295,2295,2295,2295,1702
|
|
20231122,122700,732858315,2295,2290,2295,2290,243
|
|
20231122,122600,732301820,2295,2295,2295,2295,222
|
|
20231122,122500,731792330,2290,2295,2295,2290,1978
|
|
20231122,122400,727254005,2290,2290,2290,2290,238
|
|
20231122,122300,726708985,2290,2290,2290,2290,0
|
|
20231122,122200,726708985,2290,2295,2295,2290,253
|
|
20231122,122100,726129535,2295,2290,2295,2290,240
|
|
20231122,122000,725579925,2295,2295,2295,2295,5
|
|
20231122,121900,725568450,2290,2290,2290,2290,1237
|
|
20231122,121800,722735720,2290,2290,2290,2290,238
|
|
20231122,121700,722190700,2295,2295,2295,2295,110
|
|
20231122,121600,721938250,2295,2290,2295,2290,240
|
|
20231122,121500,721388640,2290,2290,2290,2290,238
|
|
20231122,121400,720843620,2290,2290,2290,2290,0
|
|
20231122,121300,720843620,2290,2295,2295,2290,15264
|
|
20231122,121200,685813925,2290,2285,2290,2285,1657
|
|
20231122,121100,682020585,2285,2285,2285,2285,0
|
|
20231122,121000,682020585,2285,2290,2290,2285,458
|
|
20231122,120900,680973705,2285,2285,2285,2285,1348
|
|
20231122,120800,677893525,2290,2285,2290,2285,2
|
|
20231122,120700,677888950,2285,2290,2290,2285,242
|
|
20231122,120600,677335960,2290,2290,2290,2285,1218
|
|
20231122,120500,674547275,2295,2295,2295,2290,1228
|
|
20231122,120400,671735140,2285,2290,2290,2285,1492
|
|
20231122,120300,668319650,2290,2285,2290,2285,1272
|
|
20231122,120200,665408130,2285,2285,2285,2285,21
|
|
20231122,120100,665360145,2285,2285,2285,2285,238
|
|
20231122,120000,664816315,2285,2295,2295,2285,241
|
|
20231122,115900,664265590,2295,2285,2295,2285,3198
|
|
20231122,115800,656943355,2290,2290,2290,2290,114
|
|
20231122,115700,656682295,2285,2290,2290,2285,531
|
|
20231122,115600,655467600,2290,2285,2290,2285,248
|
|
20231122,115500,654900870,2285,2285,2285,2285,0
|
|
20231122,115400,654900870,2285,2285,2285,2285,237
|
|
20231122,115300,654359325,2285,2285,2290,2285,2140
|
|
20231122,115200,649469415,2285,2285,2285,2285,10
|
|
20231122,115100,649446565,2285,2290,2290,2285,577
|
|
20231122,115000,648126620,2290,2290,2290,2285,339
|
|
20231122,114900,647351500,2290,2290,2290,2290,100
|
|
20231122,114800,647122500,2285,2290,2290,2285,293
|
|
20231122,114700,646452770,2285,2285,2285,2285,238
|
|
20231122,114600,645908940,2285,2290,2290,2285,153
|
|
20231122,114500,645558575,2285,2290,2290,2285,496
|
|
20231122,114400,644423925,2285,2285,2285,2285,2301
|
|
20231122,114300,639166140,2285,2290,2290,2285,51
|
|
20231122,114200,639049355,2290,2290,2290,2285,372
|
|
20231122,114100,638198665,2290,2285,2290,2285,251
|
|
20231122,114000,637625060,2285,2285,2285,2285,0
|
|
20231122,113900,637625060,2285,2290,2290,2285,239
|
|
20231122,113800,637078940,2285,2285,2285,2285,248
|
|
20231122,113700,636512260,2290,2290,2290,2290,100
|
|
20231122,113600,636283260,2290,2285,2290,2285,386
|
|
20231122,113500,635400510,2290,2290,2290,2290,45
|
|
20231122,113400,635297460,2290,2290,2290,2290,3078
|
|
20231122,113300,628248840,2285,2285,2285,2285,276
|
|
20231122,113200,627618180,2285,2285,2285,2285,237
|
|
20231122,113100,627076635,2290,2285,2290,2285,409
|
|
20231122,113000,626141520,2285,2290,2290,2285,311
|
|
20231122,112900,625430520,2290,2285,2290,2285,737
|
|
20231122,112800,623743975,2285,2290,2290,2285,562
|
|
20231122,112700,622459305,2290,2290,2290,2285,488
|
|
20231122,112600,621342975,2290,2285,2290,2285,393
|
|
20231122,112500,620444195,2285,2285,2285,2285,5250
|
|
20231122,112400,608447945,2290,2290,2290,2285,468
|
|
20231122,112300,607377620,2290,2285,2290,2285,239
|
|
20231122,112200,606831500,2290,2290,2290,2290,52
|
|
20231122,112100,606712420,2285,2290,2290,2285,275
|
|
20231122,112000,606083945,2285,2290,2290,2285,259
|
|
20231122,111900,605492125,2285,2290,2290,2285,48
|
|
20231122,111800,605382440,2285,2290,2290,2285,342
|
|
20231122,111700,604600445,2290,2290,2290,2285,439
|
|
20231122,111600,603596325,2290,2290,2290,2285,5
|
|
20231122,111500,603584880,2285,2290,2290,2285,251
|
|
20231122,111400,603011275,2285,2285,2285,2285,239
|
|
20231122,111300,602465160,2285,2285,2285,2285,0
|
|
20231122,111200,602465160,2285,2285,2285,2285,237
|
|
20231122,111100,601923615,2290,2290,2290,2290,9391
|
|
20231122,111000,580418225,2295,2290,2295,2290,51
|
|
20231122,110900,580301430,2290,2290,2290,2290,237
|
|
20231122,110800,579758700,2290,2290,2290,2290,1238
|
|
20231122,110700,576923680,2290,2290,2290,2290,0
|
|
20231122,110600,576923680,2290,2295,2295,2290,238
|
|
20231122,110500,576378655,2295,2290,2295,2290,451
|
|
20231122,110400,575345860,2295,2290,2295,2290,239
|
|
20231122,110300,574798545,2290,2295,2295,2290,3214
|
|
20231122,110200,567438165,2290,2290,2290,2290,337
|
|
20231122,110100,566666435,2295,2290,2295,2290,1270
|
|
20231122,110000,563758125,2295,2295,2295,2295,7
|
|
20231122,105900,563742060,2295,2295,2295,2290,252
|
|
20231122,105800,563164905,2295,2290,2295,2290,278
|
|
20231122,105700,562528085,2295,2295,2295,2295,2340
|
|
20231122,105600,557157785,2290,2290,2290,2290,669
|
|
20231122,105500,555625775,2295,2290,2295,2290,269
|
|
20231122,105400,555009615,2290,2290,2290,2290,1000
|
|
20231122,105300,552719615,2290,2290,2295,2290,1257
|
|
20231122,105200,549840985,2290,2290,2290,2290,738
|
|
20231122,105100,548150965,2290,2295,2295,2290,3119
|
|
20231122,105000,541008405,2295,2295,2295,2290,242
|
|
20231122,104900,540454200,2290,2290,2290,2290,2825
|
|
20231122,104800,533984950,2290,2295,2295,2290,12
|
|
20231122,104700,533957465,2290,2295,2295,2290,238
|
|
20231122,104600,533412440,2290,2290,2295,2290,345
|
|
20231122,104500,532622285,2295,2295,2295,2290,228
|
|
20231122,104400,532099525,2295,2295,2295,2290,240
|
|
20231122,104300,531549915,2295,2295,2295,2290,291
|
|
20231122,104200,530883255,2295,2295,2295,2295,10
|
|
20231122,104100,530860305,2295,2295,2295,2290,281
|
|
20231122,104000,530216600,2295,2290,2295,2290,268
|
|
20231122,103900,529602725,2290,2290,2290,2290,261
|
|
20231122,103800,529005035,2290,2290,2290,2290,738
|
|
20231122,103700,527315015,2290,2290,2290,2290,237
|
|
20231122,103600,526772285,2295,2295,2295,2295,64
|
|
20231122,103500,526625405,2290,2290,2290,2290,1159
|
|
20231122,103400,523971295,2295,2290,2295,2290,238
|
|
20231122,103300,523426270,2295,2295,2295,2295,234
|
|
20231122,103200,522889240,2295,2290,2295,2290,549
|
|
20231122,103100,521631475,2295,2285,2295,2285,2859
|
|
20231122,103000,515088145,2290,2290,2290,2290,306
|
|
20231122,102900,514387405,2290,2290,2290,2285,271
|
|
20231122,102800,513768005,2290,2290,2290,2285,622
|
|
20231122,102700,512345015,2290,2290,2290,2290,7
|
|
20231122,102600,512328985,2285,2290,2290,2285,1972
|
|
20231122,102500,507816475,2290,2290,2290,2285,339
|
|
20231122,102400,507041350,2290,2285,2290,2285,8751
|
|
20231122,102300,487045300,2285,2290,2290,2285,446
|
|
20231122,102200,486025355,2290,2295,2295,2285,565
|
|
20231122,102100,484733475,2295,2295,2295,2295,102
|
|
20231122,102000,484499385,2285,2290,2290,2285,739
|
|
20231122,101900,482808265,2290,2285,2290,2285,1147
|
|
20231122,101800,480182830,2290,2290,2290,2290,50
|
|
20231122,101700,480068330,2285,2290,2290,2285,1277
|
|
20231122,101600,477147835,2290,2285,2290,2285,468
|
|
20231122,101500,476077305,2290,2285,2290,2285,853
|
|
20231122,101400,474124885,2285,2285,2285,2285,545
|
|
20231122,101300,472879560,2285,2290,2290,2285,240
|
|
20231122,101200,472331150,2290,2290,2290,2290,132
|
|
20231122,101100,472028870,2285,2290,2290,2285,2148
|
|
20231122,101000,467113635,2285,2290,2290,2285,3136
|
|
20231122,100900,459937180,2285,2285,2290,2285,1131
|
|
20231122,100800,457350780,2285,2295,2295,2285,17049
|
|
20231122,100700,418309635,2295,2295,2300,2290,349
|
|
20231122,100600,417509865,2295,2290,2295,2290,3319
|
|
20231122,100500,409893945,2295,2295,2295,2295,170
|
|
20231122,100400,409503795,2295,2295,2295,2290,335
|
|
20231122,100300,408736160,2295,2295,2295,2290,2205
|
|
20231122,100200,403676875,2295,2295,2295,2290,1098
|
|
20231122,100100,401156975,2295,2295,2295,2290,1645
|
|
20231122,100000,397389885,2290,2290,2295,2290,2289
|
|
20231122,095900,392147820,2290,2295,2295,2290,80
|
|
20231122,095800,391964470,2290,2295,2295,2290,1100
|
|
20231122,095700,389442470,2295,2290,2295,2290,1066
|
|
20231122,095600,386997190,2295,2295,2295,2290,1380
|
|
20231122,095500,383835090,2295,2290,2300,2290,677
|
|
20231122,095400,382284595,2295,2295,2295,2290,761
|
|
20231122,095300,380539290,2295,2300,2300,2295,30
|
|
20231122,095200,380470435,2300,2300,2300,2290,240
|
|
20231122,095100,379920805,2290,2300,2300,2290,3967
|
|
20231122,095000,370827575,2290,2300,2300,2290,8
|
|
20231122,094900,370809185,2290,2300,2300,2290,10265
|
|
20231122,094800,347302270,2300,2295,2300,2290,3096
|
|
20231122,094700,340187900,2295,2295,2295,2295,643
|
|
20231122,094600,338712215,2295,2295,2300,2295,363
|
|
20231122,094500,337879125,2295,2295,2300,2290,556
|
|
20231122,094400,336604780,2300,2295,2300,2290,2404
|
|
20231122,094300,331087850,2295,2300,2300,2295,5524
|
|
20231122,094200,318410225,2300,2295,2300,2295,1241
|
|
20231122,094100,315562115,2295,2295,2295,2295,322
|
|
20231122,094000,314823125,2295,2300,2300,2295,2801
|
|
20231122,093900,308382015,2305,2300,2305,2300,2225
|
|
20231122,093800,303264510,2300,2300,2300,2300,19
|
|
20231122,093700,303220810,2300,2300,2300,2295,330
|
|
20231122,093600,302463195,2300,2300,2300,2300,1098
|
|
20231122,093500,299937795,2305,2300,2305,2300,3040
|
|
20231122,093400,292930790,2295,2305,2305,2295,763
|
|
20231122,093300,291176110,2305,2300,2305,2300,283
|
|
20231122,093200,290525175,2300,2300,2305,2295,3025
|
|
20231122,093100,283568345,2300,2300,2300,2295,410
|
|
20231122,093000,282627090,2300,2290,2300,2290,317
|
|
20231122,092900,281901015,2295,2300,2300,2295,21
|
|
20231122,092800,281852815,2290,2300,2300,2290,653
|
|
20231122,092700,280353295,2300,2300,2300,2290,377
|
|
20231122,092600,279488955,2300,2300,2300,2300,11
|
|
20231122,092500,279463655,2290,2295,2300,2290,551
|
|
20231122,092400,278200655,2295,2290,2295,2285,7699
|
|
20231122,092300,260588520,2290,2285,2290,2285,563
|
|
20231122,092200,259300475,2280,2290,2290,2280,6785
|
|
20231122,092100,243805000,2290,2290,2290,2285,2639
|
|
20231122,092000,237764570,2290,2285,2290,2285,6505
|
|
20231122,091900,222898115,2285,2290,2290,2285,3816
|
|
20231122,091800,214163605,2290,2290,2290,2285,1862
|
|
20231122,091700,209900815,2290,2290,2295,2290,7698
|
|
20231122,091600,192272045,2290,2290,2295,2290,550
|
|
20231122,091500,191012230,2290,2295,2295,2290,7842
|
|
20231122,091400,173048635,2295,2295,2295,2290,355
|
|
20231122,091300,172235605,2290,2295,2295,2290,1946
|
|
20231122,091200,167770845,2290,2295,2300,2290,8053
|
|
20231122,091100,149308045,2295,2290,2300,2290,5415
|
|
20231122,091000,136891565,2300,2295,2300,2290,3853
|
|
20231122,090900,128053990,2300,2295,2305,2290,4022
|
|
20231122,090800,118838755,2295,2300,2305,2295,19957
|
|
20231122,090700,72966885,2305,2310,2310,2305,5611
|
|
20231122,090600,60033280,2310,2305,2310,2305,79
|
|
20231122,090500,59851180,2310,2310,2310,2305,1330
|
|
20231122,090400,56785465,2305,2310,2310,2300,1930
|
|
20231122,090300,52342775,2300,2305,2310,2300,4863
|
|
20231122,090200,41146310,2305,2320,2320,2305,2539
|
|
20231122,090100,35284055,2305,2310,2320,2300,5048
|
|
20231122,090000,23618180,2325,2305,2325,2305,10244
|