674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201100,2987219855,2150,2150,2150,2150,28667
|
|
20231120,201000,2987219855,2150,2150,2150,2150,0
|
|
20231120,200900,2987219855,2150,2150,2150,2150,0
|
|
20231120,200800,2987219855,2150,2150,2150,2150,0
|
|
20231120,200700,2987219855,2150,2150,2150,2150,0
|
|
20231120,200600,2987219855,2150,2150,2150,2150,0
|
|
20231120,200500,2987219855,2150,2150,2150,2150,0
|
|
20231120,200400,2987219855,2150,2150,2150,2150,0
|
|
20231120,200300,2987219855,2150,2150,2150,2150,0
|
|
20231120,200200,2987219855,2150,2150,2150,2150,0
|
|
20231120,200100,2987219855,2150,2150,2150,2150,0
|
|
20231120,200000,2987219855,2150,2150,2150,2150,0
|
|
20231120,195900,2987219855,2150,2150,2150,2150,0
|
|
20231120,195800,2987219855,2150,2150,2150,2150,0
|
|
20231120,195700,2987219855,2150,2150,2150,2150,0
|
|
20231120,195600,2987219855,2150,2150,2150,2150,0
|
|
20231120,195500,2987219855,2150,2150,2150,2150,0
|
|
20231120,195400,2987219855,2150,2150,2150,2150,0
|
|
20231120,195300,2987219855,2150,2150,2150,2150,0
|
|
20231120,195200,2987219855,2150,2150,2150,2150,0
|
|
20231120,195100,2987219855,2150,2150,2150,2150,0
|
|
20231120,195000,2987219855,2150,2150,2150,2150,0
|
|
20231120,194900,2987219855,2150,2150,2150,2150,0
|
|
20231120,194800,2987219855,2150,2150,2150,2150,0
|
|
20231120,194700,2987219855,2150,2150,2150,2150,0
|
|
20231120,194600,2987219855,2150,2150,2150,2150,0
|
|
20231120,194500,2987219855,2150,2150,2150,2150,0
|
|
20231120,194400,2987219855,2150,2150,2150,2150,0
|
|
20231120,194300,2987219855,2150,2150,2150,2150,0
|
|
20231120,194200,2987219855,2150,2150,2150,2150,0
|
|
20231120,194100,2987219855,2150,2150,2150,2150,28667
|
|
20231120,194000,2987219855,2150,2150,2150,2150,0
|
|
20231120,193900,2987219855,2150,2150,2150,2150,0
|
|
20231120,193800,2987219855,2150,2150,2150,2150,0
|
|
20231120,193700,2987219855,2150,2150,2150,2150,0
|
|
20231120,193600,2987219855,2150,2150,2150,2150,0
|
|
20231120,193500,2987219855,2150,2150,2150,2150,0
|
|
20231120,193400,2987219855,2150,2150,2150,2150,0
|
|
20231120,193300,2987219855,2150,2150,2150,2150,0
|
|
20231120,193200,2987219855,2150,2150,2150,2150,0
|
|
20231120,193100,2987219855,2150,2150,2150,2150,0
|
|
20231120,193000,2987219855,2150,2150,2150,2150,0
|
|
20231120,192900,2987219855,2150,2150,2150,2150,0
|
|
20231120,192800,2987219855,2150,2150,2150,2150,0
|
|
20231120,192700,2987219855,2150,2150,2150,2150,0
|
|
20231120,192600,2987219855,2150,2150,2150,2150,0
|
|
20231120,192500,2987219855,2150,2150,2150,2150,0
|
|
20231120,192400,2987219855,2150,2150,2150,2150,0
|
|
20231120,192300,2987219855,2150,2150,2150,2150,0
|
|
20231120,192200,2987219855,2150,2150,2150,2150,0
|
|
20231120,192100,2987219855,2150,2150,2150,2150,0
|
|
20231120,192000,2987219855,2150,2150,2150,2150,0
|
|
20231120,191900,2987219855,2150,2150,2150,2150,0
|
|
20231120,191800,2987219855,2150,2150,2150,2150,0
|
|
20231120,191700,2987219855,2150,2150,2150,2150,0
|
|
20231120,191600,2987219855,2150,2150,2150,2150,0
|
|
20231120,191500,2987219855,2150,2150,2150,2150,0
|
|
20231120,191400,2987219855,2150,2150,2150,2150,0
|
|
20231120,191300,2987219855,2150,2150,2150,2150,0
|
|
20231120,191200,2987219855,2150,2150,2150,2150,0
|
|
20231120,191100,2987219855,2150,2150,2150,2150,28667
|
|
20231120,191000,2987219855,2150,2150,2150,2150,0
|
|
20231120,190900,2987219855,2150,2150,2150,2150,0
|
|
20231120,190800,2987219855,2150,2150,2150,2150,0
|
|
20231120,190700,2987219855,2150,2150,2150,2150,0
|
|
20231120,190600,2987219855,2150,2150,2150,2150,0
|
|
20231120,190500,2987219855,2150,2150,2150,2150,0
|
|
20231120,190400,2987219855,2150,2150,2150,2150,0
|
|
20231120,190300,2987219855,2150,2150,2150,2150,0
|
|
20231120,190200,2987219855,2150,2150,2150,2150,0
|
|
20231120,190100,2987219855,2150,2150,2150,2150,0
|
|
20231120,190000,2987219855,2150,2150,2150,2150,0
|
|
20231120,185900,2987219855,2150,2150,2150,2150,0
|
|
20231120,185800,2987219855,2150,2150,2150,2150,0
|
|
20231120,185700,2987219855,2150,2150,2150,2150,0
|
|
20231120,185600,2987219855,2150,2150,2150,2150,0
|
|
20231120,185500,2987219855,2150,2150,2150,2150,0
|
|
20231120,185400,2987219855,2150,2150,2150,2150,0
|
|
20231120,185300,2987219855,2150,2150,2150,2150,0
|
|
20231120,185200,2987219855,2150,2150,2150,2150,0
|
|
20231120,185100,2987219855,2150,2150,2150,2150,0
|
|
20231120,185000,2987219855,2150,2150,2150,2150,0
|
|
20231120,184900,2987219855,2150,2150,2150,2150,0
|
|
20231120,184800,2987219855,2150,2150,2150,2150,0
|
|
20231120,184700,2987219855,2150,2150,2150,2150,0
|
|
20231120,184600,2987219855,2150,2150,2150,2150,0
|
|
20231120,184500,2987219855,2150,2150,2150,2150,0
|
|
20231120,184400,2987219855,2150,2150,2150,2150,0
|
|
20231120,184300,2987219855,2150,2150,2150,2150,0
|
|
20231120,184200,2987219855,2150,2150,2150,2150,0
|
|
20231120,184100,2987219855,2150,2150,2150,2150,28667
|
|
20231120,184000,2987219855,2150,2150,2150,2150,0
|
|
20231120,183900,2987219855,2150,2150,2150,2150,0
|
|
20231120,183800,2987219855,2150,2150,2150,2150,0
|
|
20231120,183700,2987219855,2150,2150,2150,2150,0
|
|
20231120,183600,2987219855,2150,2150,2150,2150,0
|
|
20231120,183500,2987219855,2150,2150,2150,2150,0
|
|
20231120,183400,2987219855,2150,2150,2150,2150,0
|
|
20231120,183300,2987219855,2150,2150,2150,2150,0
|
|
20231120,183200,2987219855,2150,2150,2150,2150,0
|
|
20231120,183100,2987219855,2150,2150,2150,2150,0
|
|
20231120,183000,2987219855,2150,2150,2150,2150,0
|
|
20231120,182900,2987219855,2150,2150,2150,2150,0
|
|
20231120,182800,2987219855,2150,2150,2150,2150,0
|
|
20231120,182700,2987219855,2150,2150,2150,2150,0
|
|
20231120,182600,2987219855,2150,2150,2150,2150,0
|
|
20231120,182500,2987219855,2150,2150,2150,2150,0
|
|
20231120,182400,2987219855,2150,2150,2150,2150,0
|
|
20231120,182300,2987219855,2150,2150,2150,2150,0
|
|
20231120,182200,2987219855,2150,2150,2150,2150,0
|
|
20231120,182100,2987219855,2150,2150,2150,2150,0
|
|
20231120,182000,2987219855,2150,2150,2150,2150,0
|
|
20231120,181900,2987219855,2150,2150,2150,2150,0
|
|
20231120,181800,2987219855,2150,2150,2150,2150,0
|
|
20231120,181700,2987219855,2150,2150,2150,2150,0
|
|
20231120,181600,2987219855,2150,2150,2150,2150,0
|
|
20231120,181500,2987219855,2150,2150,2150,2150,0
|
|
20231120,181400,2987219855,2150,2150,2150,2150,0
|
|
20231120,181300,2987219855,2150,2150,2150,2150,0
|
|
20231120,181200,2987219855,2150,2150,2150,2150,0
|
|
20231120,181100,2987219855,2150,2150,2150,2150,28667
|
|
20231120,181000,2987219855,2150,2150,2150,2150,0
|
|
20231120,180900,2987219855,2150,2150,2150,2150,0
|
|
20231120,180800,2987219855,2150,2150,2150,2150,0
|
|
20231120,180700,2987219855,2150,2150,2150,2150,0
|
|
20231120,180600,2987219855,2150,2150,2150,2150,0
|
|
20231120,180500,2987219855,2150,2150,2150,2150,0
|
|
20231120,180400,2987219855,2150,2150,2150,2150,0
|
|
20231120,180300,2987219855,2150,2150,2150,2150,0
|
|
20231120,180200,2987219855,2150,2150,2150,2150,0
|
|
20231120,180100,2987219855,2150,2150,2150,2150,0
|
|
20231120,180000,2987219855,2150,2150,2150,2150,0
|
|
20231120,175900,2987219855,2150,2150,2150,2150,0
|
|
20231120,175800,2987219855,2150,2150,2150,2150,0
|
|
20231120,175700,2987219855,2150,2150,2150,2150,0
|
|
20231120,175600,2987219855,2150,2150,2150,2150,0
|
|
20231120,175500,2987219855,2150,2150,2150,2150,0
|
|
20231120,175400,2987219855,2150,2150,2150,2150,0
|
|
20231120,175300,2987219855,2150,2150,2150,2150,0
|
|
20231120,175200,2987219855,2150,2150,2150,2150,0
|
|
20231120,175100,2987219855,2150,2150,2150,2150,0
|
|
20231120,175000,2987219855,2150,2150,2150,2150,0
|
|
20231120,174900,2987219855,2150,2150,2150,2150,0
|
|
20231120,174800,2987219855,2150,2150,2150,2150,0
|
|
20231120,174700,2987219855,2150,2150,2150,2150,0
|
|
20231120,174600,2987219855,2150,2150,2150,2150,0
|
|
20231120,174500,2987219855,2150,2150,2150,2150,0
|
|
20231120,174400,2987219855,2150,2150,2150,2150,0
|
|
20231120,174300,2987219855,2150,2150,2150,2150,0
|
|
20231120,174200,2987219855,2150,2150,2150,2150,0
|
|
20231120,174100,2987219855,2150,2150,2150,2150,28667
|
|
20231120,174000,2987219855,2150,2150,2150,2150,0
|
|
20231120,173900,2987219855,2150,2150,2150,2150,0
|
|
20231120,173800,2987219855,2150,2150,2150,2150,0
|
|
20231120,173700,2987219855,2150,2150,2150,2150,0
|
|
20231120,173600,2987219855,2150,2150,2150,2150,0
|
|
20231120,173500,2987219855,2150,2150,2150,2150,0
|
|
20231120,173400,2987219855,2150,2150,2150,2150,0
|
|
20231120,173300,2987219855,2150,2150,2150,2150,0
|
|
20231120,173200,2987219855,2150,2150,2150,2150,0
|
|
20231120,173100,2987219855,2150,2150,2150,2150,0
|
|
20231120,173000,2987219855,2150,2150,2150,2150,0
|
|
20231120,172900,2987219855,2150,2150,2150,2150,0
|
|
20231120,172800,2987219855,2150,2150,2150,2150,0
|
|
20231120,172700,2987219855,2150,2150,2150,2150,0
|
|
20231120,172600,2987219855,2150,2150,2150,2150,0
|
|
20231120,172500,2987219855,2150,2150,2150,2150,0
|
|
20231120,172400,2987219855,2150,2150,2150,2150,0
|
|
20231120,172300,2987219855,2150,2150,2150,2150,0
|
|
20231120,172200,2987219855,2150,2150,2150,2150,0
|
|
20231120,172100,2987219855,2150,2150,2150,2150,0
|
|
20231120,172000,2987219855,2150,2150,2150,2150,0
|
|
20231120,171900,2987219855,2150,2150,2150,2150,0
|
|
20231120,171800,2987219855,2150,2150,2150,2150,0
|
|
20231120,171700,2987219855,2150,2150,2150,2150,0
|
|
20231120,171600,2987219855,2150,2150,2150,2150,0
|
|
20231120,171500,2987219855,2150,2150,2150,2150,0
|
|
20231120,171400,2987219855,2150,2150,2150,2150,0
|
|
20231120,171300,2987219855,2150,2150,2150,2150,0
|
|
20231120,171200,2987219855,2150,2150,2150,2150,0
|
|
20231120,171100,2987219855,2150,2150,2150,2150,28667
|
|
20231120,171000,2987219855,2150,2150,2150,2150,0
|
|
20231120,170900,2987219855,2150,2150,2150,2150,0
|
|
20231120,170800,2987219855,2150,2150,2150,2150,0
|
|
20231120,170700,2987219855,2150,2150,2150,2150,0
|
|
20231120,170600,2987219855,2150,2150,2150,2150,0
|
|
20231120,170500,2987219855,2150,2150,2150,2150,0
|
|
20231120,170400,2987219855,2150,2150,2150,2150,0
|
|
20231120,170300,2987219855,2150,2150,2150,2150,0
|
|
20231120,170200,2987219855,2150,2150,2150,2150,0
|
|
20231120,170100,2987219855,2150,2150,2150,2150,0
|
|
20231120,170000,2987219855,2150,2150,2150,2150,0
|
|
20231120,165900,2987219855,2150,2150,2150,2150,0
|
|
20231120,165800,2987219855,2150,2150,2150,2150,0
|
|
20231120,165700,2987219855,2150,2150,2150,2150,0
|
|
20231120,165600,2987219855,2150,2150,2150,2150,0
|
|
20231120,165500,2987219855,2150,2150,2150,2150,0
|
|
20231120,165400,2987219855,2150,2150,2150,2150,0
|
|
20231120,165300,2987219855,2150,2150,2150,2150,0
|
|
20231120,165200,2987219855,2150,2150,2150,2150,0
|
|
20231120,165100,2987219855,2150,2150,2150,2150,0
|
|
20231120,165000,2987219855,2150,2150,2150,2150,0
|
|
20231120,164900,2987219855,2150,2150,2150,2150,0
|
|
20231120,164800,2987219855,2150,2150,2150,2150,0
|
|
20231120,164700,2987219855,2150,2150,2150,2150,0
|
|
20231120,164600,2987219855,2150,2150,2150,2150,0
|
|
20231120,164500,2987219855,2150,2150,2150,2150,0
|
|
20231120,164400,2987219855,2150,2150,2150,2150,0
|
|
20231120,164300,2987219855,2150,2150,2150,2150,0
|
|
20231120,164200,2987219855,2150,2150,2150,2150,0
|
|
20231120,164100,2987219855,2150,2150,2150,2150,28667
|
|
20231120,164000,2987219855,2150,2150,2150,2150,0
|
|
20231120,163900,2987219855,2150,2150,2150,2150,0
|
|
20231120,163800,2987219855,2150,2150,2150,2150,0
|
|
20231120,163700,2987219855,2150,2150,2150,2150,0
|
|
20231120,163600,2987219855,2150,2150,2150,2150,0
|
|
20231120,163500,2987219855,2150,2150,2150,2150,0
|
|
20231120,163400,2987219855,2150,2150,2150,2150,0
|
|
20231120,163300,2987219855,2150,2150,2150,2150,0
|
|
20231120,163200,2987219855,2150,2150,2150,2150,0
|
|
20231120,163100,2987219855,2150,2150,2150,2150,0
|
|
20231120,163000,2987219855,2150,2150,2150,2150,0
|
|
20231120,162900,2987219855,2150,2150,2150,2150,0
|
|
20231120,162800,2987219855,2150,2150,2150,2150,0
|
|
20231120,162700,2987219855,2150,2150,2150,2150,0
|
|
20231120,162600,2987219855,2150,2150,2150,2150,0
|
|
20231120,162500,2987219855,2150,2150,2150,2150,0
|
|
20231120,162400,2987219855,2150,2150,2150,2150,0
|
|
20231120,162300,2987219855,2150,2150,2150,2150,0
|
|
20231120,162200,2987219855,2150,2150,2150,2150,0
|
|
20231120,162100,2987219855,2150,2150,2150,2150,0
|
|
20231120,162000,2987219855,2150,2150,2150,2150,0
|
|
20231120,161900,2987219855,2150,2150,2150,2150,0
|
|
20231120,161800,2987219855,2150,2150,2150,2150,0
|
|
20231120,161700,2987219855,2150,2150,2150,2150,0
|
|
20231120,161600,2987219855,2150,2150,2150,2150,0
|
|
20231120,161500,2987219855,2150,2150,2150,2150,0
|
|
20231120,161400,2987219855,2150,2150,2150,2150,0
|
|
20231120,161300,2987219855,2150,2150,2150,2150,0
|
|
20231120,161200,2987219855,2150,2150,2150,2150,0
|
|
20231120,161100,2987219855,2150,2150,2150,2150,28667
|
|
20231120,161000,2987219855,2150,2150,2150,2150,0
|
|
20231120,160900,2987219855,2150,2150,2150,2150,0
|
|
20231120,160800,2987219855,2150,2150,2150,2150,0
|
|
20231120,160700,2987219855,2150,2150,2150,2150,0
|
|
20231120,160600,2987219855,2150,2150,2150,2150,0
|
|
20231120,160500,2987219855,2150,2150,2150,2150,0
|
|
20231120,160400,2987219855,2150,2150,2150,2150,0
|
|
20231120,160300,2987219855,2150,2150,2150,2150,0
|
|
20231120,160200,2987219855,2150,2150,2150,2150,0
|
|
20231120,160100,2987219855,2150,2150,2150,2150,0
|
|
20231120,160000,2987219855,2150,2150,2150,2150,0
|
|
20231120,155900,2987219855,2150,2150,2150,2150,0
|
|
20231120,155800,2987219855,2150,2150,2150,2150,0
|
|
20231120,155700,2987219855,2150,2150,2150,2150,0
|
|
20231120,155600,2987219855,2150,2150,2150,2150,0
|
|
20231120,155500,2987219855,2150,2150,2150,2150,0
|
|
20231120,155400,2987219855,2150,2150,2150,2150,0
|
|
20231120,155300,2987219855,2150,2150,2150,2150,0
|
|
20231120,155200,2987219855,2150,2150,2150,2150,0
|
|
20231120,155100,2987219855,2150,2150,2150,2150,0
|
|
20231120,155000,2987219855,2150,2150,2150,2150,0
|
|
20231120,154900,2987219855,2150,2150,2150,2150,0
|
|
20231120,154800,2987219855,2150,2150,2150,2150,0
|
|
20231120,154700,2987219855,2150,2150,2150,2150,0
|
|
20231120,154600,2987219855,2150,2150,2150,2150,0
|
|
20231120,154500,2987219855,2150,2150,2150,2150,0
|
|
20231120,154400,2987219855,2150,2150,2150,2150,0
|
|
20231120,154300,2987219855,2150,2150,2150,2150,0
|
|
20231120,154200,2987219855,2150,2150,2150,2150,0
|
|
20231120,154100,2987219855,2150,2150,2150,2150,28667
|
|
20231120,154000,2987219855,2150,2150,2150,2150,0
|
|
20231120,153900,2987219855,2150,2150,2150,2150,0
|
|
20231120,153800,2987219855,2150,2150,2150,2150,0
|
|
20231120,153700,2987219855,2150,2150,2150,2150,0
|
|
20231120,153600,2987219855,2150,2150,2150,2150,0
|
|
20231120,153500,2987219855,2150,2150,2150,2150,0
|
|
20231120,153400,2987219855,2150,2150,2150,2150,0
|
|
20231120,153300,2987219855,2150,2150,2150,2150,0
|
|
20231120,153200,2987219855,2150,2150,2150,2150,0
|
|
20231120,153100,2987219855,2150,2150,2150,2150,0
|
|
20231120,153000,2987219855,2150,2150,2150,2150,28667
|
|
20231120,152900,2925585805,2170,2170,2170,2170,0
|
|
20231120,152800,2925585805,2170,2170,2170,2170,0
|
|
20231120,152700,2925585805,2170,2170,2170,2170,0
|
|
20231120,152600,2925585805,2170,2170,2170,2170,0
|
|
20231120,152500,2925585805,2170,2170,2170,2170,0
|
|
20231120,152400,2925585805,2170,2170,2170,2170,0
|
|
20231120,152300,2925585805,2170,2170,2170,2170,0
|
|
20231120,152200,2925585805,2170,2170,2170,2170,0
|
|
20231120,152100,2925585805,2170,2170,2170,2170,0
|
|
20231120,152000,2925585805,2170,2170,2170,2170,0
|
|
20231120,151900,2925585805,2170,2170,2170,2165,2223
|
|
20231120,151800,2920764675,2170,2170,2170,2165,1463
|
|
20231120,151700,2917595020,2165,2165,2165,2160,701
|
|
20231120,151600,2916079610,2170,2165,2170,2160,5213
|
|
20231120,151500,2904796255,2165,2165,2165,2160,2685
|
|
20231120,151400,2898988130,2165,2155,2165,2155,795
|
|
20231120,151300,2897273340,2155,2155,2155,2150,1643
|
|
20231120,151200,2893733275,2155,2155,2160,2155,4513
|
|
20231120,151100,2884007755,2160,2155,2160,2155,2981
|
|
20231120,151000,2877583685,2155,2160,2160,2155,976
|
|
20231120,150900,2875478325,2165,2160,2165,2160,693
|
|
20231120,150800,2873981440,2165,2155,2165,2155,3419
|
|
20231120,150700,2866608355,2165,2165,2165,2150,961
|
|
20231120,150600,2864539750,2155,2165,2165,2155,8570
|
|
20231120,150500,2846054775,2165,2170,2170,2165,586
|
|
20231120,150400,2844785585,2165,2165,2170,2160,1349
|
|
20231120,150300,2841868710,2160,2160,2170,2160,2080
|
|
20231120,150200,2837375880,2160,2160,2170,2160,143
|
|
20231120,150100,2837065660,2160,2160,2170,2155,1903
|
|
20231120,150000,2832955065,2160,2155,2170,2155,8160
|
|
20231120,145900,2815346560,2160,2160,2160,2155,2581
|
|
20231120,145800,2809771785,2160,2165,2170,2160,872
|
|
20231120,145700,2807885915,2165,2165,2165,2160,1439
|
|
20231120,145600,2804770515,2170,2170,2170,2170,8
|
|
20231120,145500,2804753155,2170,2165,2170,2160,1066
|
|
20231120,145400,2802440535,2160,2175,2175,2160,7560
|
|
20231120,145300,2786077195,2175,2175,2175,2175,2062
|
|
20231120,145200,2781592345,2170,2175,2175,2170,4705
|
|
20231120,145100,2771378220,2180,2180,2180,2180,340
|
|
20231120,145000,2770637020,2180,2180,2180,2175,538
|
|
20231120,144900,2769464200,2185,2165,2185,2165,5642
|
|
20231120,144800,2757185375,2165,2170,2170,2160,4632
|
|
20231120,144700,2747156175,2170,2175,2175,2170,457
|
|
20231120,144600,2746163425,2170,2170,2170,2170,500
|
|
20231120,144500,2745078425,2175,2165,2175,2165,1443
|
|
20231120,144400,2741949900,2165,2170,2170,2165,220
|
|
20231120,144300,2741473220,2170,2170,2170,2170,360
|
|
20231120,144200,2740692020,2170,2175,2175,2170,61
|
|
20231120,144100,2740559600,2185,2185,2185,2185,526
|
|
20231120,144000,2739410290,2170,2180,2185,2170,294
|
|
20231120,143900,2738770185,2185,2180,2185,2180,807
|
|
20231120,143800,2737009675,2180,2175,2180,2175,1032
|
|
20231120,143700,2734760345,2175,2170,2175,2170,854
|
|
20231120,143600,2732904655,2175,2165,2175,2165,1294
|
|
20231120,143500,2730100645,2165,2170,2175,2165,6538
|
|
20231120,143400,2715916335,2180,2175,2180,2175,586
|
|
20231120,143300,2714641780,2180,2180,2180,2170,61
|
|
20231120,143200,2714509380,2175,2170,2180,2170,695
|
|
20231120,143100,2713000570,2170,2180,2180,2170,213
|
|
20231120,143000,2712538350,2170,2175,2180,2170,3255
|
|
20231120,142900,2705458675,2175,2175,2185,2175,1208
|
|
20231120,142800,2702823055,2175,2170,2180,2170,1598
|
|
20231120,142700,2699351495,2175,2175,2175,2175,2967
|
|
20231120,142600,2692898270,2175,2180,2180,2175,1815
|
|
20231120,142500,2688947940,2180,2190,2190,2175,5737
|
|
20231120,142400,2676445225,2190,2190,2190,2190,33
|
|
20231120,142300,2676372955,2190,2185,2190,2180,2698
|
|
20231120,142200,2670480740,2185,2190,2190,2185,1149
|
|
20231120,142100,2667964435,2190,2190,2195,2185,3124
|
|
20231120,142000,2661124630,2190,2195,2195,2190,520
|
|
20231120,141900,2659984590,2195,2190,2195,2190,896
|
|
20231120,141800,2658018395,2190,2195,2195,2190,1249
|
|
20231120,141700,2655276870,2195,2195,2195,2195,340
|
|
20231120,141600,2654530570,2195,2195,2205,2195,620
|
|
20231120,141500,2653168840,2195,2195,2205,2190,3757
|
|
20231120,141400,2644928575,2195,2210,2210,2195,11264
|
|
20231120,141300,2620156185,2210,2205,2210,2205,48
|
|
20231120,141200,2620050330,2205,2210,2210,2205,40
|
|
20231120,141100,2619962055,2210,2210,2215,2205,2796
|
|
20231120,141000,2613786020,2210,2210,2215,2210,2277
|
|
20231120,140900,2608752725,2210,2215,2215,2210,1530
|
|
20231120,140800,2605365050,2215,2215,2215,2215,275
|
|
20231120,140700,2604755925,2215,2215,2215,2215,192
|
|
20231120,140600,2604330645,2215,2220,2220,2215,600
|
|
20231120,140500,2603001255,2220,2225,2225,2220,1501
|
|
20231120,140400,2599663880,2225,2220,2225,2220,210
|
|
20231120,140300,2599197675,2220,2220,2220,2220,840
|
|
20231120,140200,2597332875,2220,2220,2220,2220,0
|
|
20231120,140100,2597332875,2220,2220,2220,2220,1351
|
|
20231120,140000,2594333655,2220,2220,2220,2220,327
|
|
20231120,135900,2593607715,2220,2220,2220,2220,1
|
|
20231120,135800,2593605495,2220,2220,2220,2220,0
|
|
20231120,135700,2593605495,2220,2220,2220,2220,1000
|
|
20231120,135600,2591385495,2230,2230,2230,2230,1
|
|
20231120,135500,2591383265,2215,2220,2220,2215,354
|
|
20231120,135400,2590597390,2230,2230,2230,2230,0
|
|
20231120,135300,2590597390,2230,2220,2230,2220,1094
|
|
20231120,135200,2588164010,2220,2220,2220,2220,0
|
|
20231120,135100,2588164010,2220,2220,2220,2220,100
|
|
20231120,135000,2587942010,2220,2220,2220,2220,225
|
|
20231120,134900,2587442510,2220,2220,2220,2220,2257
|
|
20231120,134800,2582431970,2220,2220,2220,2220,0
|
|
20231120,134700,2582431970,2220,2220,2220,2220,0
|
|
20231120,134600,2582431970,2220,2220,2225,2220,800
|
|
20231120,134500,2580652000,2215,2220,2220,2215,123
|
|
20231120,134400,2580379025,2225,2225,2225,2225,0
|
|
20231120,134300,2580379025,2225,2235,2235,2225,1726
|
|
20231120,134200,2576537095,2235,2230,2235,2230,1180
|
|
20231120,134100,2573905150,2230,2230,2230,2230,13
|
|
20231120,134000,2573876160,2230,2225,2230,2225,1897
|
|
20231120,133900,2569655305,2225,2220,2225,2220,159
|
|
20231120,133800,2569302320,2220,2215,2220,2210,2044
|
|
20231120,133700,2564774640,2210,2220,2225,2200,15413
|
|
20231120,133600,2530770130,2215,2215,2225,2215,174
|
|
20231120,133500,2530383045,2215,2215,2215,2215,1
|
|
20231120,133400,2530380830,2215,2215,2225,2215,21
|
|
20231120,133300,2530334295,2215,2230,2230,2210,9691
|
|
20231120,133200,2508846195,2225,2230,2230,2225,1100
|
|
20231120,133100,2506393695,2230,2225,2230,2225,1275
|
|
20231120,133000,2503551820,2220,2230,2230,2220,521
|
|
20231120,132900,2502394460,2230,2235,2235,2230,79
|
|
20231120,132800,2502217900,2235,2235,2235,2235,0
|
|
20231120,132700,2502217900,2235,2235,2235,2235,0
|
|
20231120,132600,2502217900,2235,2235,2235,2235,725
|
|
20231120,132500,2500597525,2230,2230,2230,2230,0
|
|
20231120,132400,2500597525,2230,2235,2235,2230,1396
|
|
20231120,132300,2497484345,2235,2235,2235,2235,1
|
|
20231120,132200,2497482110,2220,2220,2220,2220,331
|
|
20231120,132100,2496747290,2235,2235,2235,2235,448
|
|
20231120,132000,2495746010,2230,2230,2230,2230,0
|
|
20231120,131900,2495746010,2230,2230,2230,2230,451
|
|
20231120,131800,2494740280,2230,2230,2230,2230,574
|
|
20231120,131700,2493460260,2230,2215,2230,2215,4743
|
|
20231120,131600,2482916720,2215,2220,2220,2215,42
|
|
20231120,131500,2482823490,2220,2225,2225,2220,4756
|
|
20231120,131400,2472262670,2230,2220,2230,2220,1001
|
|
20231120,131300,2470040440,2220,2225,2230,2220,4795
|
|
20231120,131200,2459395305,2225,2225,2225,2225,1007
|
|
20231120,131100,2457154730,2230,2230,2230,2230,226
|
|
20231120,131000,2456650750,2235,2235,2235,2235,0
|
|
20231120,130900,2456650750,2235,2230,2235,2230,1114
|
|
20231120,130800,2454164030,2230,2220,2230,2220,1191
|
|
20231120,130700,2451510330,2220,2220,2220,2220,0
|
|
20231120,130600,2451510330,2220,2220,2220,2220,1251
|
|
20231120,130500,2448733110,2225,2220,2225,2220,1112
|
|
20231120,130400,2446263910,2220,2230,2230,2220,1671
|
|
20231120,130300,2442551185,2225,2225,2225,2225,5253
|
|
20231120,130200,2430863260,2225,2225,2225,2225,1100
|
|
20231120,130100,2428415760,2230,2230,2230,2230,0
|
|
20231120,130000,2428415760,2230,2230,2230,2230,1864
|
|
20231120,125900,2424259040,2230,2230,2230,2230,236
|
|
20231120,125800,2423732760,2230,2230,2230,2230,0
|
|
20231120,125700,2423732760,2230,2230,2230,2230,2914
|
|
20231120,125600,2417234540,2230,2230,2230,2230,87
|
|
20231120,125500,2417040530,2230,2235,2235,2230,717
|
|
20231120,125400,2415441065,2235,2235,2235,2235,820
|
|
20231120,125300,2413608365,2235,2235,2235,2235,0
|
|
20231120,125200,2413608365,2235,2235,2235,2235,0
|
|
20231120,125100,2413608365,2235,2235,2235,2235,524
|
|
20231120,125000,2412437225,2235,2235,2235,2235,47
|
|
20231120,124900,2412332180,2235,2235,2235,2235,848
|
|
20231120,124800,2410436900,2240,2240,2240,2240,1985
|
|
20231120,124700,2405990500,2250,2245,2250,2240,632
|
|
20231120,124600,2404571495,2250,2250,2250,2250,4048
|
|
20231120,124500,2395463495,2240,2240,2240,2240,0
|
|
20231120,124400,2395463495,2240,2235,2240,2235,481
|
|
20231120,124300,2394387055,2250,2250,2250,2250,426
|
|
20231120,124200,2393428555,2250,2250,2250,2250,624
|
|
20231120,124100,2392024555,2250,2250,2250,2250,0
|
|
20231120,124000,2392024555,2250,2250,2250,2235,286
|
|
20231120,123900,2391382390,2235,2235,2235,2235,0
|
|
20231120,123800,2391382390,2235,2235,2235,2235,166
|
|
20231120,123700,2391011380,2235,2235,2235,2235,137
|
|
20231120,123600,2390705185,2235,2245,2245,2235,683
|
|
20231120,123500,2389172675,2245,2245,2245,2245,446
|
|
20231120,123400,2388171405,2240,2240,2240,2240,0
|
|
20231120,123300,2388171405,2240,2240,2240,2240,172
|
|
20231120,123200,2387786125,2235,2240,2240,2235,7
|
|
20231120,123100,2387770465,2245,2245,2245,2245,0
|
|
20231120,123000,2387770465,2245,2240,2245,2240,20
|
|
20231120,122900,2387725640,2230,2230,2230,2230,415
|
|
20231120,122800,2386800190,2230,2230,2230,2230,2058
|
|
20231120,122700,2382210850,2235,2240,2245,2235,1971
|
|
20231120,122600,2377798960,2235,2235,2235,2235,0
|
|
20231120,122500,2377798960,2235,2235,2235,2235,1241
|
|
20231120,122400,2375025325,2235,2235,2235,2235,1
|
|
20231120,122300,2375023090,2235,2235,2235,2235,0
|
|
20231120,122200,2375023090,2235,2240,2240,2230,8
|
|
20231120,122100,2375005185,2240,2230,2240,2230,55
|
|
20231120,122000,2374882525,2230,2235,2240,2230,221
|
|
20231120,121900,2374388600,2235,2235,2235,2235,31
|
|
20231120,121800,2374319315,2235,2230,2235,2230,2595
|
|
20231120,121700,2368520150,2230,2230,2230,2230,111
|
|
20231120,121600,2368272620,2230,2230,2230,2230,1010
|
|
20231120,121500,2366020320,2230,2225,2230,2225,510
|
|
20231120,121400,2364883025,2225,2230,2230,2225,1165
|
|
20231120,121300,2362285480,2235,2235,2235,2235,273
|
|
20231120,121200,2361675325,2235,2230,2235,2230,360
|
|
20231120,121100,2360872520,2230,2230,2230,2230,322
|
|
20231120,121000,2360154460,2230,2230,2230,2230,883
|
|
20231120,120900,2358185370,2230,2230,2230,2230,1112
|
|
20231120,120800,2355705610,2230,2230,2230,2230,1493
|
|
20231120,120700,2352376220,2230,2230,2230,2230,1006
|
|
20231120,120600,2350132840,2235,2235,2235,2235,5
|
|
20231120,120500,2350121665,2235,2230,2235,2230,1218
|
|
20231120,120400,2347401935,2230,2225,2230,2225,574
|
|
20231120,120300,2346124195,2230,2225,2230,2225,308
|
|
20231120,120200,2345437825,2225,2225,2225,2225,2783
|
|
20231120,120100,2339245650,2225,2225,2230,2225,1126
|
|
20231120,120000,2336740295,2225,2225,2225,2225,1319
|
|
20231120,115900,2333805520,2225,2230,2230,2225,554
|
|
20231120,115800,2332572290,2225,2230,2230,2225,1227
|
|
20231120,115700,2329837580,2240,2230,2240,2230,908
|
|
20231120,115600,2327812660,2230,2230,2230,2230,0
|
|
20231120,115500,2327812660,2230,2240,2240,2230,21
|
|
20231120,115400,2327765820,2230,2230,2230,2230,1610
|
|
20231120,115300,2324175520,2230,2230,2230,2230,21
|
|
20231120,115200,2324128690,2230,2230,2230,2230,222
|
|
20231120,115100,2323633630,2230,2240,2240,2230,965
|
|
20231120,115000,2321478640,2240,2230,2240,2230,123
|
|
20231120,114900,2321203225,2230,2230,2230,2230,100
|
|
20231120,114800,2320980225,2230,2230,2230,2225,5694
|
|
20231120,114700,2308293080,2230,2230,2230,2225,2883
|
|
20231120,114600,2301866955,2230,2235,2235,2230,511
|
|
20231120,114500,2300724925,2235,2245,2245,2235,1366
|
|
20231120,114400,2297665020,2240,2240,2240,2240,1384
|
|
20231120,114300,2294564860,2240,2240,2240,2230,1132
|
|
20231120,114200,2292030760,2240,2235,2240,2230,1114
|
|
20231120,114100,2289541515,2235,2235,2250,2225,6509
|
|
20231120,114000,2275025435,2235,2235,2235,2235,756
|
|
20231120,113900,2273335775,2235,2245,2250,2230,11109
|
|
20231120,113800,2248450230,2250,2265,2265,2245,5306
|
|
20231120,113700,2236473155,2265,2270,2270,2260,2224
|
|
20231120,113600,2231429980,2270,2280,2280,2260,6385
|
|
20231120,113500,2216937410,2280,2245,2290,2240,56791
|
|
20231120,113400,2087910930,2245,2245,2250,2245,872
|
|
20231120,113300,2085950790,2245,2240,2250,2240,4093
|
|
20231120,113200,2076767175,2235,2235,2250,2230,10557
|
|
20231120,113100,2053058785,2230,2235,2235,2230,425
|
|
20231120,113000,2052108915,2235,2225,2235,2225,796
|
|
20231120,112900,2050334775,2230,2235,2235,2230,122
|
|
20231120,112800,2050062710,2235,2235,2235,2235,1
|
|
20231120,112700,2050060475,2240,2225,2240,2225,2
|
|
20231120,112600,2050056010,2230,2230,2240,2220,3413
|
|
20231120,112500,2042445255,2240,2240,2240,2230,3998
|
|
20231120,112400,2033490285,2240,2225,2240,2225,713
|
|
20231120,112300,2031897280,2230,2225,2230,2220,4710
|
|
20231120,112200,2021426070,2235,2230,2235,2230,2045
|
|
20231120,112100,2016863970,2230,2235,2235,2230,602
|
|
20231120,112000,2015521505,2225,2230,2230,2225,3995
|
|
20231120,111900,2006622325,2230,2235,2235,2230,1139
|
|
20231120,111800,2004082275,2235,2235,2240,2235,526
|
|
20231120,111700,2002906610,2235,2230,2235,2230,2698
|
|
20231120,111600,1996885205,2225,2230,2230,2225,6536
|
|
20231120,111500,1982329200,2230,2240,2240,2230,7712
|
|
20231120,111400,1965065180,2235,2235,2240,2230,8742
|
|
20231120,111300,1945549480,2235,2245,2245,2230,7957
|
|
20231120,111200,1927749890,2255,2255,2265,2240,30032
|
|
20231120,111100,1860091270,2240,2230,2265,2230,26446
|
|
20231120,111000,1800609625,2230,2225,2230,2220,10591
|
|
20231120,110900,1777031705,2220,2225,2230,2215,7513
|
|
20231120,110800,1760314145,2230,2215,2230,2215,2881
|
|
20231120,110700,1753908410,2215,2215,2215,2210,1166
|
|
20231120,110600,1751326220,2215,2200,2215,2200,1142
|
|
20231120,110500,1748809180,2200,2210,2210,2200,6820
|
|
20231120,110400,1733786275,2215,2210,2215,2210,376
|
|
20231120,110300,1732954045,2210,2215,2220,2210,2909
|
|
20231120,110200,1726518050,2215,2220,2225,2215,7372
|
|
20231120,110100,1710151580,2230,2235,2235,2225,10838
|
|
20231120,110000,1685977840,2235,2195,2235,2195,17936
|
|
20231120,105900,1646254155,2195,2205,2210,2195,8650
|
|
20231120,105800,1627199885,2205,2220,2220,2200,14105
|
|
20231120,105700,1596109135,2210,2225,2225,2180,37727
|
|
20231120,105600,1513047255,2235,2230,2250,2205,40051
|
|
20231120,105500,1423759420,2230,2240,2260,2220,48773
|
|
20231120,105400,1314579085,2245,2195,2265,2195,110965
|
|
20231120,105300,1066445315,2195,2195,2195,2195,1960
|
|
20231120,105200,1062143115,2200,2195,2200,2190,3402
|
|
20231120,105100,1054670870,2195,2190,2200,2190,4005
|
|
20231120,105000,1045885655,2190,2190,2190,2190,476
|
|
20231120,104900,1044843215,2185,2185,2185,2185,0
|
|
20231120,104800,1044843215,2185,2185,2190,2185,1722
|
|
20231120,104700,1041080630,2185,2195,2195,2185,63
|
|
20231120,104600,1040942660,2195,2195,2195,2190,2635
|
|
20231120,104500,1035158900,2185,2195,2195,2185,970
|
|
20231120,104400,1033036325,2190,2200,2200,2185,6560
|
|
20231120,104300,1018640250,2200,2200,2205,2200,10999
|
|
20231120,104200,994440805,2200,2185,2200,2180,11613
|
|
20231120,104100,968974535,2180,2175,2180,2175,1623
|
|
20231120,104000,965436890,2175,2175,2175,2175,1447
|
|
20231120,103900,962289665,2175,2170,2175,2170,51
|
|
20231120,103800,962178745,2170,2170,2170,2170,1
|
|
20231120,103700,962176575,2175,2175,2175,2175,1
|
|
20231120,103600,962174400,2170,2175,2175,2170,139
|
|
20231120,103500,961872665,2170,2170,2170,2170,1588
|
|
20231120,103400,958426705,2165,2165,2165,2165,461
|
|
20231120,103300,957428640,2165,2165,2165,2165,11600
|
|
20231120,103200,932314640,2165,2165,2165,2160,5400
|
|
20231120,103100,920635920,2165,2165,2170,2165,151
|
|
20231120,103000,920309000,2170,2170,2170,2170,253
|
|
20231120,102900,919759990,2170,2170,2170,2170,937
|
|
20231120,102800,917726700,2175,2175,2175,2175,1131
|
|
20231120,102700,915266775,2170,2175,2175,2170,987
|
|
20231120,102600,913122485,2170,2175,2175,2170,4033
|
|
20231120,102500,904366050,2175,2180,2180,2175,1244
|
|
20231120,102400,901659850,2180,2175,2180,2170,1086
|
|
20231120,102300,899299185,2175,2175,2175,2175,279
|
|
20231120,102200,898692360,2180,2180,2180,2180,0
|
|
20231120,102100,898692360,2180,2175,2180,2175,862
|
|
20231120,102000,896817010,2175,2170,2175,2170,4
|
|
20231120,101900,896808315,2175,2180,2180,2175,251
|
|
20231120,101800,896262385,2175,2175,2175,2175,60
|
|
20231120,101700,896131885,2175,2170,2175,2170,400
|
|
20231120,101600,895262635,2165,2170,2170,2165,527
|
|
20231120,101500,894120000,2170,2170,2170,2170,0
|
|
20231120,101400,894120000,2170,2170,2170,2170,20
|
|
20231120,101300,894076600,2165,2170,2170,2165,2
|
|
20231120,101200,894072265,2165,2170,2170,2165,872
|
|
20231120,101100,892184000,2170,2170,2170,2170,243
|
|
20231120,101000,891656690,2165,2165,2165,2165,569
|
|
20231120,100900,890424805,2170,2170,2170,2170,6083
|
|
20231120,100800,877224695,2170,2170,2170,2170,147
|
|
20231120,100700,876905705,2165,2165,2165,2160,521
|
|
20231120,100600,875777745,2165,2170,2170,2165,797
|
|
20231120,100500,874049110,2165,2165,2170,2165,1203
|
|
20231120,100400,871443430,2170,2180,2180,2170,3394
|
|
20231120,100300,864073280,2175,2175,2175,2175,6
|
|
20231120,100200,864060230,2175,2175,2175,2175,1
|
|
20231120,100100,864058055,2175,2175,2175,2170,946
|
|
20231120,100000,862001505,2175,2175,2175,2175,0
|
|
20231120,095900,862001505,2175,2170,2175,2170,247
|
|
20231120,095800,861465400,2175,2175,2175,2175,250
|
|
20231120,095700,860921650,2180,2180,2180,2180,411
|
|
20231120,095600,860025670,2180,2180,2180,2180,0
|
|
20231120,095500,860025670,2180,2190,2190,2175,51
|
|
20231120,095400,859914195,2185,2165,2185,2165,1416
|
|
20231120,095300,856846805,2165,2165,2170,2165,395
|
|
20231120,095200,855991605,2165,2175,2180,2165,2146
|
|
20231120,095100,851339710,2175,2175,2175,2175,45
|
|
20231120,095000,851241835,2180,2180,2180,2180,109
|
|
20231120,094900,851004215,2185,2175,2185,2170,5436
|
|
20231120,094800,839206345,2170,2180,2180,2170,6730
|
|
20231120,094700,824558495,2185,2185,2185,2180,4991
|
|
20231120,094600,813653235,2185,2190,2190,2185,299
|
|
20231120,094500,812998840,2190,2190,2190,2190,3858
|
|
20231120,094400,804549820,2195,2195,2200,2195,4826
|
|
20231120,094300,793955945,2195,2195,2195,2190,4858
|
|
20231120,094200,783292690,2195,2185,2195,2185,3410
|
|
20231120,094100,775827130,2180,2180,2180,2175,4655
|
|
20231120,094000,765680285,2180,2180,2180,2175,2024
|
|
20231120,093900,761273955,2180,2180,2180,2180,1406
|
|
20231120,093800,758208875,2180,2180,2180,2180,349
|
|
20231120,093700,757448055,2180,2185,2185,2180,920
|
|
20231120,093600,755440215,2185,2180,2185,2175,2468
|
|
20231120,093500,750053480,2180,2165,2180,2155,39666
|
|
20231120,093400,664011465,2155,2165,2170,2155,1717
|
|
20231120,093300,660302220,2170,2165,2170,2160,4124
|
|
20231120,093200,651385640,2165,2160,2165,2160,1565
|
|
20231120,093100,648004465,2160,2150,2160,2150,743
|
|
20231120,093000,646399595,2150,2150,2150,2150,507
|
|
20231120,092900,645309545,2150,2160,2160,2150,5421
|
|
20231120,092800,633632760,2160,2160,2160,2160,129
|
|
20231120,092700,633354120,2165,2170,2170,2160,1268
|
|
20231120,092600,630609890,2170,2165,2170,2165,43611
|
|
20231120,092500,535990520,2165,2160,2170,2155,8004
|
|
20231120,092400,518667655,2160,2155,2160,2155,3612
|
|
20231120,092300,510865805,2160,2155,2160,2150,998
|
|
20231120,092200,508715105,2150,2145,2155,2145,4211
|
|
20231120,092100,499662550,2140,2145,2150,2140,7852
|
|
20231120,092000,482832385,2145,2145,2150,2145,1107
|
|
20231120,091900,480457850,2145,2150,2150,2145,1771
|
|
20231120,091800,476659050,2145,2145,2145,2145,200
|
|
20231120,091700,476230050,2140,2150,2150,2140,1695
|
|
20231120,091600,472592750,2140,2150,2150,2140,4001
|
|
20231120,091500,464010530,2145,2140,2145,2130,4840
|
|
20231120,091400,453639475,2130,2135,2140,2130,432
|
|
20231120,091300,452718185,2135,2135,2140,2135,2095
|
|
20231120,091200,448244365,2130,2130,2135,2125,982
|
|
20231120,091100,446155000,2140,2120,2140,2120,8441
|
|
20231120,091000,428171270,2120,2110,2135,2095,14935
|
|
20231120,090900,396550080,2095,2120,2120,2085,31405
|
|
20231120,090800,330590880,2120,2115,2130,2100,20916
|
|
20231120,090700,286430080,2115,2145,2145,2115,22568
|
|
20231120,090600,238483420,2130,2145,2145,2130,4761
|
|
20231120,090500,228302810,2145,2150,2150,2145,1901
|
|
20231120,090400,224220355,2150,2140,2150,2130,5858
|
|
20231120,090300,211655025,2140,2140,2140,2130,2016
|
|
20231120,090200,207359785,2120,2140,2150,2120,23821
|
|
20231120,090100,156476460,2135,2140,2155,2120,9362
|
|
20231120,090000,136580460,2120,2125,2150,2120,64312
|