692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,202900,321889265,3165,3165,3165,3165,1573
|
|
20241120,202800,321889265,3165,3165,3165,3165,0
|
|
20241120,202700,321889265,3165,3165,3165,3165,0
|
|
20241120,202600,321889265,3165,3165,3165,3165,0
|
|
20241120,202500,321889265,3165,3165,3165,3165,0
|
|
20241120,202400,321889265,3165,3165,3165,3165,0
|
|
20241120,202300,321889265,3165,3165,3165,3165,0
|
|
20241120,202200,321889265,3165,3165,3165,3165,0
|
|
20241120,202100,321889265,3165,3165,3165,3165,0
|
|
20241120,202000,321889265,3165,3165,3165,3165,0
|
|
20241120,201900,321889265,3165,3165,3165,3165,0
|
|
20241120,201800,321889265,3165,3165,3165,3165,0
|
|
20241120,201700,321889265,3165,3165,3165,3165,0
|
|
20241120,201600,321889265,3165,3165,3165,3165,0
|
|
20241120,201500,321889265,3165,3165,3165,3165,0
|
|
20241120,201400,321889265,3165,3165,3165,3165,0
|
|
20241120,201300,321889265,3165,3165,3165,3165,0
|
|
20241120,201200,321889265,3165,3165,3165,3165,0
|
|
20241120,201100,321889265,3165,3165,3165,3165,0
|
|
20241120,201000,321889265,3165,3165,3165,3165,0
|
|
20241120,200900,321889265,3165,3165,3165,3165,0
|
|
20241120,200800,321889265,3165,3165,3165,3165,0
|
|
20241120,200700,321889265,3165,3165,3165,3165,0
|
|
20241120,200600,321889265,3165,3165,3165,3165,0
|
|
20241120,200500,321889265,3165,3165,3165,3165,0
|
|
20241120,200400,321889265,3165,3165,3165,3165,0
|
|
20241120,200300,321889265,3165,3165,3165,3165,0
|
|
20241120,200200,321889265,3165,3165,3165,3165,0
|
|
20241120,200100,321889265,3165,3165,3165,3165,0
|
|
20241120,200000,321889265,3165,3165,3165,3165,0
|
|
20241120,195900,321889265,3165,3165,3165,3165,1573
|
|
20241120,195800,321889265,3165,3165,3165,3165,0
|
|
20241120,195700,321889265,3165,3165,3165,3165,0
|
|
20241120,195600,321889265,3165,3165,3165,3165,0
|
|
20241120,195500,321889265,3165,3165,3165,3165,0
|
|
20241120,195400,321889265,3165,3165,3165,3165,0
|
|
20241120,195300,321889265,3165,3165,3165,3165,0
|
|
20241120,195200,321889265,3165,3165,3165,3165,0
|
|
20241120,195100,321889265,3165,3165,3165,3165,0
|
|
20241120,195000,321889265,3165,3165,3165,3165,0
|
|
20241120,194900,321889265,3165,3165,3165,3165,0
|
|
20241120,194800,321889265,3165,3165,3165,3165,0
|
|
20241120,194700,321889265,3165,3165,3165,3165,0
|
|
20241120,194600,321889265,3165,3165,3165,3165,0
|
|
20241120,194500,321889265,3165,3165,3165,3165,0
|
|
20241120,194400,321889265,3165,3165,3165,3165,0
|
|
20241120,194300,321889265,3165,3165,3165,3165,0
|
|
20241120,194200,321889265,3165,3165,3165,3165,0
|
|
20241120,194100,321889265,3165,3165,3165,3165,0
|
|
20241120,194000,321889265,3165,3165,3165,3165,0
|
|
20241120,193900,321889265,3165,3165,3165,3165,0
|
|
20241120,193800,321889265,3165,3165,3165,3165,0
|
|
20241120,193700,321889265,3165,3165,3165,3165,0
|
|
20241120,193600,321889265,3165,3165,3165,3165,0
|
|
20241120,193500,321889265,3165,3165,3165,3165,0
|
|
20241120,193400,321889265,3165,3165,3165,3165,0
|
|
20241120,193300,321889265,3165,3165,3165,3165,0
|
|
20241120,193200,321889265,3165,3165,3165,3165,0
|
|
20241120,193100,321889265,3165,3165,3165,3165,0
|
|
20241120,193000,321889265,3165,3165,3165,3165,0
|
|
20241120,192900,321889265,3165,3165,3165,3165,1573
|
|
20241120,192800,321889265,3165,3165,3165,3165,0
|
|
20241120,192700,321889265,3165,3165,3165,3165,0
|
|
20241120,192600,321889265,3165,3165,3165,3165,0
|
|
20241120,192500,321889265,3165,3165,3165,3165,0
|
|
20241120,192400,321889265,3165,3165,3165,3165,0
|
|
20241120,192300,321889265,3165,3165,3165,3165,0
|
|
20241120,192200,321889265,3165,3165,3165,3165,0
|
|
20241120,192100,321889265,3165,3165,3165,3165,0
|
|
20241120,192000,321889265,3165,3165,3165,3165,0
|
|
20241120,191900,321889265,3165,3165,3165,3165,0
|
|
20241120,191800,321889265,3165,3165,3165,3165,0
|
|
20241120,191700,321889265,3165,3165,3165,3165,0
|
|
20241120,191600,321889265,3165,3165,3165,3165,0
|
|
20241120,191500,321889265,3165,3165,3165,3165,0
|
|
20241120,191400,321889265,3165,3165,3165,3165,0
|
|
20241120,191300,321889265,3165,3165,3165,3165,0
|
|
20241120,191200,321889265,3165,3165,3165,3165,0
|
|
20241120,191100,321889265,3165,3165,3165,3165,0
|
|
20241120,191000,321889265,3165,3165,3165,3165,0
|
|
20241120,190900,321889265,3165,3165,3165,3165,0
|
|
20241120,190800,321889265,3165,3165,3165,3165,0
|
|
20241120,190700,321889265,3165,3165,3165,3165,0
|
|
20241120,190600,321889265,3165,3165,3165,3165,0
|
|
20241120,190500,321889265,3165,3165,3165,3165,0
|
|
20241120,190400,321889265,3165,3165,3165,3165,0
|
|
20241120,190300,321889265,3165,3165,3165,3165,0
|
|
20241120,190200,321889265,3165,3165,3165,3165,0
|
|
20241120,190100,321889265,3165,3165,3165,3165,0
|
|
20241120,190000,321889265,3165,3165,3165,3165,0
|
|
20241120,185900,321889265,3165,3165,3165,3165,1573
|
|
20241120,185800,321889265,3165,3165,3165,3165,0
|
|
20241120,185700,321889265,3165,3165,3165,3165,0
|
|
20241120,185600,321889265,3165,3165,3165,3165,0
|
|
20241120,185500,321889265,3165,3165,3165,3165,0
|
|
20241120,185400,321889265,3165,3165,3165,3165,0
|
|
20241120,185300,321889265,3165,3165,3165,3165,0
|
|
20241120,185200,321889265,3165,3165,3165,3165,0
|
|
20241120,185100,321889265,3165,3165,3165,3165,0
|
|
20241120,185000,321889265,3165,3165,3165,3165,0
|
|
20241120,184900,321889265,3165,3165,3165,3165,0
|
|
20241120,184800,321889265,3165,3165,3165,3165,0
|
|
20241120,184700,321889265,3165,3165,3165,3165,0
|
|
20241120,184600,321889265,3165,3165,3165,3165,0
|
|
20241120,184500,321889265,3165,3165,3165,3165,0
|
|
20241120,184400,321889265,3165,3165,3165,3165,0
|
|
20241120,184300,321889265,3165,3165,3165,3165,0
|
|
20241120,184200,321889265,3165,3165,3165,3165,0
|
|
20241120,184100,321889265,3165,3165,3165,3165,0
|
|
20241120,184000,321889265,3165,3165,3165,3165,0
|
|
20241120,183900,321889265,3165,3165,3165,3165,0
|
|
20241120,183800,321889265,3165,3165,3165,3165,0
|
|
20241120,183700,321889265,3165,3165,3165,3165,0
|
|
20241120,183600,321889265,3165,3165,3165,3165,0
|
|
20241120,183500,321889265,3165,3165,3165,3165,0
|
|
20241120,183400,321889265,3165,3165,3165,3165,0
|
|
20241120,183300,321889265,3165,3165,3165,3165,0
|
|
20241120,183200,321889265,3165,3165,3165,3165,0
|
|
20241120,183100,321889265,3165,3165,3165,3165,0
|
|
20241120,183000,321889265,3165,3165,3165,3165,0
|
|
20241120,182900,321889265,3165,3165,3165,3165,1573
|
|
20241120,182800,321889265,3165,3165,3165,3165,0
|
|
20241120,182700,321889265,3165,3165,3165,3165,0
|
|
20241120,182600,321889265,3165,3165,3165,3165,0
|
|
20241120,182500,321889265,3165,3165,3165,3165,0
|
|
20241120,182400,321889265,3165,3165,3165,3165,0
|
|
20241120,182300,321889265,3165,3165,3165,3165,0
|
|
20241120,182200,321889265,3165,3165,3165,3165,0
|
|
20241120,182100,321889265,3165,3165,3165,3165,0
|
|
20241120,182000,321889265,3165,3165,3165,3165,0
|
|
20241120,181900,321889265,3165,3165,3165,3165,0
|
|
20241120,181800,321889265,3165,3165,3165,3165,0
|
|
20241120,181700,321889265,3165,3165,3165,3165,0
|
|
20241120,181600,321889265,3165,3165,3165,3165,0
|
|
20241120,181500,321889265,3165,3165,3165,3165,0
|
|
20241120,181400,321889265,3165,3165,3165,3165,0
|
|
20241120,181300,321889265,3165,3165,3165,3165,0
|
|
20241120,181200,321889265,3165,3165,3165,3165,0
|
|
20241120,181100,321889265,3165,3165,3165,3165,0
|
|
20241120,181000,321889265,3165,3165,3165,3165,0
|
|
20241120,180900,321889265,3165,3165,3165,3165,0
|
|
20241120,180800,321889265,3165,3165,3165,3165,0
|
|
20241120,180700,321889265,3165,3165,3165,3165,0
|
|
20241120,180600,321889265,3165,3165,3165,3165,0
|
|
20241120,180500,321889265,3165,3165,3165,3165,0
|
|
20241120,180400,321889265,3165,3165,3165,3165,0
|
|
20241120,180300,321889265,3165,3165,3165,3165,0
|
|
20241120,180200,321889265,3165,3165,3165,3165,0
|
|
20241120,180100,321889265,3165,3165,3165,3165,0
|
|
20241120,180000,321889265,3165,3165,3165,3165,0
|
|
20241120,175900,321889265,3165,3165,3165,3165,1573
|
|
20241120,175800,321889265,3165,3165,3165,3165,0
|
|
20241120,175700,321889265,3165,3165,3165,3165,0
|
|
20241120,175600,321889265,3165,3165,3165,3165,0
|
|
20241120,175500,321889265,3165,3165,3165,3165,0
|
|
20241120,175400,321889265,3165,3165,3165,3165,0
|
|
20241120,175300,321889265,3165,3165,3165,3165,0
|
|
20241120,175200,321889265,3165,3165,3165,3165,0
|
|
20241120,175100,321889265,3165,3165,3165,3165,0
|
|
20241120,175000,321889265,3165,3165,3165,3165,0
|
|
20241120,174900,321889265,3165,3165,3165,3165,0
|
|
20241120,174800,321889265,3165,3165,3165,3165,0
|
|
20241120,174700,321889265,3165,3165,3165,3165,0
|
|
20241120,174600,321889265,3165,3165,3165,3165,0
|
|
20241120,174500,321889265,3165,3165,3165,3165,0
|
|
20241120,174400,321889265,3165,3165,3165,3165,0
|
|
20241120,174300,321889265,3165,3165,3165,3165,0
|
|
20241120,174200,321889265,3165,3165,3165,3165,0
|
|
20241120,174100,321889265,3165,3165,3165,3165,0
|
|
20241120,174000,321889265,3165,3165,3165,3165,0
|
|
20241120,173900,321889265,3165,3165,3165,3165,0
|
|
20241120,173800,321889265,3165,3165,3165,3165,0
|
|
20241120,173700,321889265,3165,3165,3165,3165,0
|
|
20241120,173600,321889265,3165,3165,3165,3165,0
|
|
20241120,173500,321889265,3165,3165,3165,3165,0
|
|
20241120,173400,321889265,3165,3165,3165,3165,0
|
|
20241120,173300,321889265,3165,3165,3165,3165,0
|
|
20241120,173200,321889265,3165,3165,3165,3165,0
|
|
20241120,173100,321889265,3165,3165,3165,3165,0
|
|
20241120,173000,321889265,3165,3165,3165,3165,0
|
|
20241120,172900,321889265,3165,3165,3165,3165,1573
|
|
20241120,172800,321889265,3165,3165,3165,3165,0
|
|
20241120,172700,321889265,3165,3165,3165,3165,0
|
|
20241120,172600,321889265,3165,3165,3165,3165,0
|
|
20241120,172500,321889265,3165,3165,3165,3165,0
|
|
20241120,172400,321889265,3165,3165,3165,3165,0
|
|
20241120,172300,321889265,3165,3165,3165,3165,0
|
|
20241120,172200,321889265,3165,3165,3165,3165,0
|
|
20241120,172100,321889265,3165,3165,3165,3165,0
|
|
20241120,172000,321889265,3165,3165,3165,3165,0
|
|
20241120,171900,321889265,3165,3165,3165,3165,0
|
|
20241120,171800,321889265,3165,3165,3165,3165,0
|
|
20241120,171700,321889265,3165,3165,3165,3165,0
|
|
20241120,171600,321889265,3165,3165,3165,3165,0
|
|
20241120,171500,321889265,3165,3165,3165,3165,0
|
|
20241120,171400,321889265,3165,3165,3165,3165,0
|
|
20241120,171300,321889265,3165,3165,3165,3165,0
|
|
20241120,171200,321889265,3165,3165,3165,3165,0
|
|
20241120,171100,321889265,3165,3165,3165,3165,0
|
|
20241120,171000,321889265,3165,3165,3165,3165,0
|
|
20241120,170900,321889265,3165,3165,3165,3165,0
|
|
20241120,170800,321889265,3165,3165,3165,3165,0
|
|
20241120,170700,321889265,3165,3165,3165,3165,0
|
|
20241120,170600,321889265,3165,3165,3165,3165,0
|
|
20241120,170500,321889265,3165,3165,3165,3165,0
|
|
20241120,170400,321889265,3165,3165,3165,3165,0
|
|
20241120,170300,321889265,3165,3165,3165,3165,0
|
|
20241120,170200,321889265,3165,3165,3165,3165,0
|
|
20241120,170100,321889265,3165,3165,3165,3165,0
|
|
20241120,170000,321889265,3165,3165,3165,3165,0
|
|
20241120,165900,321889265,3165,3165,3165,3165,1573
|
|
20241120,165800,321889265,3165,3165,3165,3165,0
|
|
20241120,165700,321889265,3165,3165,3165,3165,0
|
|
20241120,165600,321889265,3165,3165,3165,3165,0
|
|
20241120,165500,321889265,3165,3165,3165,3165,0
|
|
20241120,165400,321889265,3165,3165,3165,3165,0
|
|
20241120,165300,321889265,3165,3165,3165,3165,0
|
|
20241120,165200,321889265,3165,3165,3165,3165,0
|
|
20241120,165100,321889265,3165,3165,3165,3165,0
|
|
20241120,165000,321889265,3165,3165,3165,3165,0
|
|
20241120,164900,321889265,3165,3165,3165,3165,0
|
|
20241120,164800,321889265,3165,3165,3165,3165,0
|
|
20241120,164700,321889265,3165,3165,3165,3165,0
|
|
20241120,164600,321889265,3165,3165,3165,3165,0
|
|
20241120,164500,321889265,3165,3165,3165,3165,0
|
|
20241120,164400,321889265,3165,3165,3165,3165,0
|
|
20241120,164300,321889265,3165,3165,3165,3165,0
|
|
20241120,164200,321889265,3165,3165,3165,3165,0
|
|
20241120,164100,321889265,3165,3165,3165,3165,0
|
|
20241120,164000,321889265,3165,3165,3165,3165,0
|
|
20241120,163900,321889265,3165,3165,3165,3165,0
|
|
20241120,163800,321889265,3165,3165,3165,3165,0
|
|
20241120,163700,321889265,3165,3165,3165,3165,0
|
|
20241120,163600,321889265,3165,3165,3165,3165,0
|
|
20241120,163500,321889265,3165,3165,3165,3165,0
|
|
20241120,163400,321889265,3165,3165,3165,3165,0
|
|
20241120,163300,321889265,3165,3165,3165,3165,0
|
|
20241120,163200,321889265,3165,3165,3165,3165,0
|
|
20241120,163100,321889265,3165,3165,3165,3165,0
|
|
20241120,163000,321889265,3165,3165,3165,3165,0
|
|
20241120,162900,321889265,3165,3165,3165,3165,1573
|
|
20241120,162800,321889265,3165,3165,3165,3165,0
|
|
20241120,162700,321889265,3165,3165,3165,3165,0
|
|
20241120,162600,321889265,3165,3165,3165,3165,0
|
|
20241120,162500,321889265,3165,3165,3165,3165,0
|
|
20241120,162400,321889265,3165,3165,3165,3165,0
|
|
20241120,162300,321889265,3165,3165,3165,3165,0
|
|
20241120,162200,321889265,3165,3165,3165,3165,0
|
|
20241120,162100,321889265,3165,3165,3165,3165,0
|
|
20241120,162000,321889265,3165,3165,3165,3165,0
|
|
20241120,161900,321889265,3165,3165,3165,3165,0
|
|
20241120,161800,321889265,3165,3165,3165,3165,0
|
|
20241120,161700,321889265,3165,3165,3165,3165,0
|
|
20241120,161600,321889265,3165,3165,3165,3165,0
|
|
20241120,161500,321889265,3165,3165,3165,3165,0
|
|
20241120,161400,321889265,3165,3165,3165,3165,0
|
|
20241120,161300,321889265,3165,3165,3165,3165,0
|
|
20241120,161200,321889265,3165,3165,3165,3165,0
|
|
20241120,161100,321889265,3165,3165,3165,3165,0
|
|
20241120,161000,321889265,3165,3165,3165,3165,0
|
|
20241120,160900,321889265,3165,3165,3165,3165,0
|
|
20241120,160800,321889265,3165,3165,3165,3165,0
|
|
20241120,160700,321889265,3165,3165,3165,3165,0
|
|
20241120,160600,321889265,3165,3165,3165,3165,0
|
|
20241120,160500,321889265,3165,3165,3165,3165,0
|
|
20241120,160400,321889265,3165,3165,3165,3165,0
|
|
20241120,160300,321889265,3165,3165,3165,3165,0
|
|
20241120,160200,321889265,3165,3165,3165,3165,0
|
|
20241120,160100,321889265,3165,3165,3165,3165,0
|
|
20241120,160000,321889265,3165,3165,3165,3165,0
|
|
20241120,155900,321889265,3165,3165,3165,3165,1573
|
|
20241120,155800,321889265,3165,3165,3165,3165,0
|
|
20241120,155700,321889265,3165,3165,3165,3165,0
|
|
20241120,155600,321889265,3165,3165,3165,3165,0
|
|
20241120,155500,321889265,3165,3165,3165,3165,0
|
|
20241120,155400,321889265,3165,3165,3165,3165,0
|
|
20241120,155300,321889265,3165,3165,3165,3165,0
|
|
20241120,155200,321889265,3165,3165,3165,3165,0
|
|
20241120,155100,321889265,3165,3165,3165,3165,0
|
|
20241120,155000,321889265,3165,3165,3165,3165,0
|
|
20241120,154900,321889265,3165,3165,3165,3165,0
|
|
20241120,154800,321889265,3165,3165,3165,3165,0
|
|
20241120,154700,321889265,3165,3165,3165,3165,0
|
|
20241120,154600,321889265,3165,3165,3165,3165,0
|
|
20241120,154500,321889265,3165,3165,3165,3165,0
|
|
20241120,154400,321889265,3165,3165,3165,3165,0
|
|
20241120,154300,321889265,3165,3165,3165,3165,0
|
|
20241120,154200,321889265,3165,3165,3165,3165,0
|
|
20241120,154100,321889265,3165,3165,3165,3165,0
|
|
20241120,154000,321889265,3165,3165,3165,3165,0
|
|
20241120,153900,321889265,3165,3165,3165,3165,0
|
|
20241120,153800,321889265,3165,3165,3165,3165,0
|
|
20241120,153700,321889265,3165,3165,3165,3165,0
|
|
20241120,153600,321889265,3165,3165,3165,3165,0
|
|
20241120,153500,321889265,3165,3165,3165,3165,0
|
|
20241120,153400,321889265,3165,3165,3165,3165,0
|
|
20241120,153300,321889265,3165,3165,3165,3165,0
|
|
20241120,153200,321889265,3165,3165,3165,3165,0
|
|
20241120,153100,321889265,3165,3165,3165,3165,0
|
|
20241120,153000,321889265,3165,3165,3165,3165,1573
|
|
20241120,152900,316910720,3140,3140,3140,3140,0
|
|
20241120,152800,316910720,3140,3140,3140,3140,0
|
|
20241120,152700,316910720,3140,3140,3140,3140,0
|
|
20241120,152600,316910720,3140,3140,3140,3140,0
|
|
20241120,152500,316910720,3140,3140,3140,3140,0
|
|
20241120,152400,316910720,3140,3140,3140,3140,0
|
|
20241120,152300,316910720,3140,3140,3140,3140,0
|
|
20241120,152200,316910720,3140,3140,3140,3140,0
|
|
20241120,152100,316910720,3140,3140,3140,3140,0
|
|
20241120,152000,316910720,3140,3140,3140,3140,0
|
|
20241120,151900,316910720,3140,3140,3140,3120,741
|
|
20241120,151800,314584760,3145,3125,3145,3120,486
|
|
20241120,151700,313066715,3150,3130,3150,3120,574
|
|
20241120,151600,311272855,3150,3150,3150,3150,0
|
|
20241120,151500,311272855,3150,3130,3150,3125,761
|
|
20241120,151400,308891280,3150,3150,3150,3150,0
|
|
20241120,151300,308891280,3150,3150,3150,3130,102
|
|
20241120,151200,308571980,3130,3135,3150,3130,903
|
|
20241120,151100,305743135,3150,3135,3150,3135,302
|
|
20241120,151000,304796340,3150,3150,3150,3150,0
|
|
20241120,150900,304796340,3150,3150,3150,3150,0
|
|
20241120,150800,304796340,3150,3150,3150,3150,1
|
|
20241120,150700,304793190,3140,3140,3140,3140,0
|
|
20241120,150600,304793190,3140,3150,3150,3135,612
|
|
20241120,150500,302873555,3150,3145,3150,3140,1640
|
|
20241120,150400,297715165,3150,3150,3150,3145,595
|
|
20241120,150300,295841700,3165,3165,3165,3165,2
|
|
20241120,150200,295835370,3150,3165,3165,3150,1102
|
|
20241120,150100,292364040,3165,3165,3165,3165,0
|
|
20241120,150000,292364040,3165,3165,3165,3165,0
|
|
20241120,145900,292364040,3165,3165,3165,3155,103
|
|
20241120,145800,292039045,3170,3170,3170,3170,0
|
|
20241120,145700,292039045,3170,3170,3170,3170,0
|
|
20241120,145600,292039045,3170,3170,3170,3170,30
|
|
20241120,145500,291943945,3175,3175,3175,3175,0
|
|
20241120,145400,291943945,3175,3170,3175,3155,1002
|
|
20241120,145300,288767615,3170,3170,3170,3170,0
|
|
20241120,145200,288767615,3170,3170,3170,3170,0
|
|
20241120,145100,288767615,3170,3170,3170,3170,0
|
|
20241120,145000,288767615,3170,3160,3170,3160,321
|
|
20241120,144900,287753245,3170,3160,3170,3160,701
|
|
20241120,144800,285538075,3170,3170,3170,3170,0
|
|
20241120,144700,285538075,3170,3170,3170,3170,1
|
|
20241120,144600,285534905,3165,3165,3165,3165,50
|
|
20241120,144500,285376655,3170,3170,3170,3170,4
|
|
20241120,144400,285363975,3170,3170,3170,3170,13
|
|
20241120,144300,285322765,3170,3170,3170,3170,0
|
|
20241120,144200,285322765,3170,3170,3170,3170,0
|
|
20241120,144100,285322765,3170,3170,3170,3170,0
|
|
20241120,144000,285322765,3170,3170,3170,3170,1
|
|
20241120,143900,285319595,3160,3160,3160,3160,1
|
|
20241120,143800,285316435,3170,3170,3170,3170,3
|
|
20241120,143700,285306925,3170,3170,3170,3170,0
|
|
20241120,143600,285306925,3170,3170,3170,3170,0
|
|
20241120,143500,285306925,3170,3170,3170,3170,2
|
|
20241120,143400,285300585,3170,3155,3170,3155,533
|
|
20241120,143300,283618955,3170,3170,3170,3170,53
|
|
20241120,143200,283450945,3170,3170,3170,3170,0
|
|
20241120,143100,283450945,3170,3170,3170,3170,0
|
|
20241120,143000,283450945,3170,3170,3170,3170,0
|
|
20241120,142900,283450945,3170,3155,3170,3155,2
|
|
20241120,142800,283444620,3170,3170,3170,3170,705
|
|
20241120,142700,281209770,3170,3170,3170,3170,0
|
|
20241120,142600,281209770,3170,3170,3170,3170,1
|
|
20241120,142500,281206600,3175,3175,3175,3175,0
|
|
20241120,142400,281206600,3175,3175,3175,3175,1
|
|
20241120,142300,281203425,3170,3170,3170,3170,3447
|
|
20241120,142200,270276435,3175,3175,3175,3175,1
|
|
20241120,142100,270273260,3155,3155,3155,3155,0
|
|
20241120,142000,270273260,3155,3155,3155,3155,0
|
|
20241120,141900,270273260,3155,3155,3155,3155,1
|
|
20241120,141800,270270105,3175,3175,3175,3175,2
|
|
20241120,141700,270263755,3175,3175,3175,3150,1940
|
|
20241120,141600,264134035,3170,3170,3170,3170,2500
|
|
20241120,141500,256209035,3170,3170,3170,3170,500
|
|
20241120,141400,254624035,3170,3170,3170,3170,1
|
|
20241120,141300,254620865,3170,3170,3170,3170,5
|
|
20241120,141200,254605015,3165,3165,3165,3165,1
|
|
20241120,141100,254601850,3170,3160,3170,3160,552
|
|
20241120,141000,252856655,3145,3145,3145,3145,0
|
|
20241120,140900,252856655,3145,3145,3145,3145,1
|
|
20241120,140800,252853510,3150,3150,3150,3150,550
|
|
20241120,140700,251121010,3150,3150,3150,3150,0
|
|
20241120,140600,251121010,3150,3150,3150,3150,1
|
|
20241120,140500,251117860,3165,3165,3165,3165,1
|
|
20241120,140400,251114695,3160,3160,3160,3160,1
|
|
20241120,140300,251111535,3160,3160,3160,3160,0
|
|
20241120,140200,251111535,3160,3160,3160,3160,550
|
|
20241120,140100,249373535,3160,3160,3160,3160,715
|
|
20241120,140000,247114135,3160,3160,3160,3160,1
|
|
20241120,135900,247110975,3145,3150,3160,3145,750
|
|
20241120,135800,244748470,3150,3150,3150,3150,0
|
|
20241120,135700,244748470,3150,3150,3150,3150,0
|
|
20241120,135600,244748470,3150,3150,3150,3150,0
|
|
20241120,135500,244748470,3150,3150,3150,3150,5
|
|
20241120,135400,244732720,3135,3150,3150,3135,5611
|
|
20241120,135300,227060395,3150,3150,3150,3150,10
|
|
20241120,135200,227028895,3150,3150,3150,3150,0
|
|
20241120,135100,227028895,3150,3150,3150,3150,0
|
|
20241120,135000,227028895,3150,3150,3150,3150,0
|
|
20241120,134900,227028895,3150,3150,3150,3150,2
|
|
20241120,134800,227022595,3155,3155,3160,3155,331
|
|
20241120,134700,225978230,3155,3155,3155,3155,100
|
|
20241120,134600,225662730,3155,3155,3155,3155,1
|
|
20241120,134500,225659575,3170,3170,3170,3170,10
|
|
20241120,134400,225627875,3170,3170,3170,3170,45
|
|
20241120,134300,225485225,3170,3165,3170,3165,250
|
|
20241120,134200,224693180,3170,3170,3170,3170,0
|
|
20241120,134100,224693180,3170,3170,3170,3170,0
|
|
20241120,134000,224693180,3170,3170,3170,3170,0
|
|
20241120,133900,224693180,3170,3170,3170,3170,0
|
|
20241120,133800,224693180,3170,3170,3170,3170,0
|
|
20241120,133700,224693180,3170,3170,3170,3170,0
|
|
20241120,133600,224693180,3170,3170,3170,3170,0
|
|
20241120,133500,224693180,3170,3170,3170,3170,5
|
|
20241120,133400,224677330,3170,3170,3170,3170,1
|
|
20241120,133300,224674160,3155,3155,3155,3155,0
|
|
20241120,133200,224674160,3155,3180,3180,3155,100
|
|
20241120,133100,224358505,3180,3180,3180,3180,0
|
|
20241120,133000,224358505,3180,3160,3180,3160,300
|
|
20241120,132900,223410485,3160,3160,3160,3160,2
|
|
20241120,132800,223404165,3185,3185,3185,3185,1
|
|
20241120,132700,223400980,3180,3180,3180,3180,1
|
|
20241120,132600,223397800,3165,3165,3165,3165,369
|
|
20241120,132500,222229915,3180,3180,3180,3180,0
|
|
20241120,132400,222229915,3180,3180,3180,3180,0
|
|
20241120,132300,222229915,3180,3180,3180,3180,301
|
|
20241120,132200,221272735,3165,3165,3165,3165,1
|
|
20241120,132100,221269570,3170,3170,3170,3170,96
|
|
20241120,132000,220965250,3190,3190,3190,3190,0
|
|
20241120,131900,220965250,3190,3190,3190,3190,0
|
|
20241120,131800,220965250,3190,3190,3190,3190,0
|
|
20241120,131700,220965250,3190,3190,3190,3190,1
|
|
20241120,131600,220962060,3195,3175,3195,3175,501
|
|
20241120,131500,219371365,3175,3180,3200,3175,363
|
|
20241120,131400,218218315,3200,3180,3200,3180,767
|
|
20241120,131300,215778445,3180,3180,3180,3170,703
|
|
20241120,131200,213547905,3180,3180,3180,3180,10
|
|
20241120,131100,213516105,3180,3180,3180,3180,10
|
|
20241120,131000,213484305,3165,3165,3165,3165,0
|
|
20241120,130900,213484305,3165,3165,3165,3165,1
|
|
20241120,130800,213481140,3180,3175,3180,3175,1005
|
|
20241120,130700,210290240,3175,3175,3175,3175,0
|
|
20241120,130600,210290240,3175,3170,3175,3170,121
|
|
20241120,130500,209906665,3170,3170,3170,3170,0
|
|
20241120,130400,209906665,3170,3170,3170,3170,0
|
|
20241120,130300,209906665,3170,3165,3170,3165,10
|
|
20241120,130200,209875010,3170,3170,3170,3170,1530
|
|
20241120,130100,205024910,3170,3165,3170,3165,976
|
|
20241120,130000,201932465,3165,3165,3165,3165,4
|
|
20241120,125900,201919805,3150,3150,3150,3150,1
|
|
20241120,125800,201916655,3165,3165,3165,3150,7
|
|
20241120,125700,201894515,3150,3150,3150,3150,0
|
|
20241120,125600,201894515,3150,3165,3165,3150,3
|
|
20241120,125500,201885050,3165,3165,3165,3165,500
|
|
20241120,125400,200302550,3165,3165,3165,3165,0
|
|
20241120,125300,200302550,3165,3150,3165,3150,479
|
|
20241120,125200,198792595,3150,3150,3150,3150,5
|
|
20241120,125100,198776845,3160,3160,3160,3160,0
|
|
20241120,125000,198776845,3160,3150,3160,3150,330
|
|
20241120,124900,197735905,3145,3145,3145,3145,1
|
|
20241120,124800,197732760,3145,3145,3145,3145,3
|
|
20241120,124700,197723325,3150,3150,3150,3150,1130
|
|
20241120,124600,194163825,3150,3150,3150,3150,3
|
|
20241120,124500,194154375,3150,3150,3150,3150,4
|
|
20241120,124400,194141775,3160,3155,3160,3155,507
|
|
20241120,124300,192539850,3150,3150,3155,3150,770
|
|
20241120,124200,190110650,3145,3145,3145,3145,0
|
|
20241120,124100,190110650,3145,3145,3145,3145,0
|
|
20241120,124000,190110650,3145,3145,3145,3145,0
|
|
20241120,123900,190110650,3145,3145,3145,3145,1
|
|
20241120,123800,190107505,3145,3145,3145,3145,3
|
|
20241120,123700,190098070,3150,3150,3150,3150,50
|
|
20241120,123600,189940570,3145,3150,3150,3145,34
|
|
20241120,123500,189833480,3145,3145,3145,3145,0
|
|
20241120,123400,189833480,3145,3145,3150,3145,761
|
|
20241120,123300,187437790,3140,3140,3140,3140,0
|
|
20241120,123200,187437790,3140,3140,3140,3140,0
|
|
20241120,123100,187437790,3140,3140,3140,3140,0
|
|
20241120,123000,187437790,3140,3140,3140,3140,0
|
|
20241120,122900,187437790,3140,3140,3140,3140,1
|
|
20241120,122800,187434650,3135,3135,3135,3135,3
|
|
20241120,122700,187425245,3140,3140,3140,3140,242
|
|
20241120,122600,186665365,3140,3140,3140,3140,4
|
|
20241120,122500,186652805,3145,3145,3145,3145,0
|
|
20241120,122400,186652805,3145,3145,3145,3145,9
|
|
20241120,122300,186624500,3145,3145,3145,3145,0
|
|
20241120,122200,186624500,3145,3140,3145,3140,7
|
|
20241120,122100,186602495,3140,3140,3140,3140,0
|
|
20241120,122000,186602495,3140,3140,3140,3140,0
|
|
20241120,121900,186602495,3140,3140,3140,3140,1
|
|
20241120,121800,186599355,3140,3140,3140,3140,3
|
|
20241120,121700,186589935,3140,3140,3140,3140,0
|
|
20241120,121600,186589935,3140,3140,3140,3140,3
|
|
20241120,121500,186580515,3145,3145,3145,3145,0
|
|
20241120,121400,186580515,3145,3145,3145,3145,0
|
|
20241120,121300,186580515,3145,3145,3145,3145,0
|
|
20241120,121200,186580515,3145,3145,3145,3145,2
|
|
20241120,121100,186574225,3140,3140,3140,3140,0
|
|
20241120,121000,186574225,3140,3140,3140,3140,0
|
|
20241120,120900,186574225,3140,3140,3140,3140,1
|
|
20241120,120800,186571085,3140,3140,3140,3140,54
|
|
20241120,120700,186401525,3140,3140,3140,3140,0
|
|
20241120,120600,186401525,3140,3140,3140,3140,2
|
|
20241120,120500,186395245,3140,3140,3140,3140,0
|
|
20241120,120400,186395245,3140,3140,3140,3140,1
|
|
20241120,120300,186392105,3140,3140,3140,3140,1
|
|
20241120,120200,186388965,3135,3135,3135,3135,0
|
|
20241120,120100,186388965,3135,3135,3135,3135,0
|
|
20241120,120000,186388965,3135,3135,3135,3135,0
|
|
20241120,115900,186388965,3135,3135,3135,3135,1
|
|
20241120,115800,186385830,3135,3140,3140,3135,696
|
|
20241120,115700,184200405,3135,3135,3135,3135,0
|
|
20241120,115600,184200405,3135,3135,3135,3135,233
|
|
20241120,115500,183469950,3130,3130,3130,3130,0
|
|
20241120,115400,183469950,3130,3130,3130,3130,10
|
|
20241120,115300,183438650,3130,3130,3130,3130,13
|
|
20241120,115200,183397960,3130,3125,3130,3125,6
|
|
20241120,115100,183379185,3125,3125,3125,3125,0
|
|
20241120,115000,183379185,3125,3125,3125,3125,0
|
|
20241120,114900,183379185,3125,3125,3125,3125,1
|
|
20241120,114800,183376060,3125,3125,3125,3125,3
|
|
20241120,114700,183366685,3125,3125,3125,3125,0
|
|
20241120,114600,183366685,3125,3130,3130,3125,205
|
|
20241120,114500,182725970,3130,3130,3130,3130,0
|
|
20241120,114400,182725970,3130,3130,3130,3130,0
|
|
20241120,114300,182725970,3130,3130,3130,3130,0
|
|
20241120,114200,182725970,3130,3130,3130,3130,0
|
|
20241120,114100,182725970,3130,3130,3130,3130,0
|
|
20241120,114000,182725970,3130,3130,3130,3130,0
|
|
20241120,113900,182725970,3130,3130,3130,3130,1
|
|
20241120,113800,182722840,3130,3130,3130,3130,4
|
|
20241120,113700,182710320,3130,3130,3130,3130,0
|
|
20241120,113600,182710320,3130,3140,3140,3130,202
|
|
20241120,113500,182076060,3130,3130,3130,3130,0
|
|
20241120,113400,182076060,3130,3130,3130,3130,0
|
|
20241120,113300,182076060,3130,3130,3130,3130,0
|
|
20241120,113200,182076060,3130,3130,3130,3130,0
|
|
20241120,113100,182076060,3130,3130,3130,3130,0
|
|
20241120,113000,182076060,3130,3130,3130,3130,0
|
|
20241120,112900,182076060,3130,3125,3130,3125,31
|
|
20241120,112800,181979035,3125,3130,3130,3125,17
|
|
20241120,112700,181925835,3125,3125,3125,3125,0
|
|
20241120,112600,181925835,3125,3130,3130,3125,505
|
|
20241120,112500,180347705,3130,3125,3130,3125,249
|
|
20241120,112400,179569485,3125,3125,3125,3125,1
|
|
20241120,112300,179566360,3125,3125,3125,3125,0
|
|
20241120,112200,179566360,3125,3125,3125,3125,112
|
|
20241120,112100,179216360,3125,3125,3125,3125,0
|
|
20241120,112000,179216360,3125,3125,3125,3125,0
|
|
20241120,111900,179216360,3125,3125,3125,3125,1
|
|
20241120,111800,179213235,3125,3140,3140,3125,4
|
|
20241120,111700,179200720,3125,3125,3125,3125,0
|
|
20241120,111600,179200720,3125,3125,3125,3125,2
|
|
20241120,111500,179194470,3140,3140,3140,3140,1
|
|
20241120,111400,179191330,3135,3135,3135,3135,0
|
|
20241120,111300,179191330,3135,3135,3135,3135,105
|
|
20241120,111200,178862155,3135,3135,3135,3135,0
|
|
20241120,111100,178862155,3135,3135,3135,3135,0
|
|
20241120,111000,178862155,3135,3135,3135,3135,0
|
|
20241120,110900,178862155,3135,3125,3135,3115,442
|
|
20241120,110800,177481700,3140,3125,3140,3125,8
|
|
20241120,110700,177456685,3125,3125,3125,3125,36
|
|
20241120,110600,177344185,3125,3125,3125,3125,2
|
|
20241120,110500,177337935,3140,3140,3140,3140,100
|
|
20241120,110400,177023935,3140,3140,3140,3140,50
|
|
20241120,110300,176866935,3140,3140,3140,3140,1
|
|
20241120,110200,176863795,3140,3140,3140,3140,652
|
|
20241120,110100,174816515,3115,3140,3140,3115,594
|
|
20241120,110000,172958705,3140,3140,3140,3140,2
|
|
20241120,105900,172952425,3135,3130,3135,3130,31
|
|
20241120,105800,172855245,3130,3130,3130,3130,3
|
|
20241120,105700,172845855,3130,3130,3130,3130,0
|
|
20241120,105600,172845855,3130,3130,3130,3130,2
|
|
20241120,105500,172839595,3140,3140,3140,3140,1
|
|
20241120,105400,172836455,3135,3135,3135,3135,49
|
|
20241120,105300,172682840,3135,3135,3135,3135,0
|
|
20241120,105200,172682840,3135,3125,3135,3125,142
|
|
20241120,105100,172239080,3110,3110,3110,3110,30
|
|
20241120,105000,172145780,3125,3125,3125,3125,1
|
|
20241120,104900,172142655,3110,3120,3120,3110,5201
|
|
20241120,104800,155942110,3120,3120,3120,3120,3
|
|
20241120,104700,155932750,3135,3135,3135,3135,589
|
|
20241120,104600,154086235,3120,3115,3135,3115,5
|
|
20241120,104500,154070625,3130,3130,3130,3130,43
|
|
20241120,104400,153936035,3130,3130,3130,3130,102
|
|
20241120,104300,153616775,3130,3130,3130,3130,8
|
|
20241120,104200,153591735,3125,3120,3125,3120,624
|
|
20241120,104100,151642245,3115,3115,3115,3115,0
|
|
20241120,104000,151642245,3115,3115,3115,3115,0
|
|
20241120,103900,151642245,3115,3115,3115,3115,1
|
|
20241120,103800,151639130,3115,3115,3115,3115,4
|
|
20241120,103700,151626670,3115,3115,3115,3115,0
|
|
20241120,103600,151626670,3115,3120,3120,3115,14
|
|
20241120,103500,151583005,3115,3115,3115,3115,0
|
|
20241120,103400,151583005,3115,3115,3115,3115,1
|
|
20241120,103300,151579890,3125,3125,3125,3125,0
|
|
20241120,103200,151579890,3125,3115,3125,3115,8
|
|
20241120,103100,151554930,3115,3115,3115,3115,0
|
|
20241120,103000,151554930,3115,3115,3115,3115,0
|
|
20241120,102900,151554930,3115,3110,3115,3110,31
|
|
20241120,102800,151458370,3115,3125,3125,3115,188
|
|
20241120,102700,150872740,3110,3110,3110,3110,0
|
|
20241120,102600,150872740,3110,3115,3115,3110,75
|
|
20241120,102500,150639125,3120,3120,3120,3120,0
|
|
20241120,102400,150639125,3120,3120,3120,3120,0
|
|
20241120,102300,150639125,3120,3115,3120,3115,28
|
|
20241120,102200,150551900,3115,3115,3115,3115,503
|
|
20241120,102100,148985055,3110,3110,3110,3110,0
|
|
20241120,102000,148985055,3110,3110,3110,3110,0
|
|
20241120,101900,148985055,3110,3110,3110,3110,48
|
|
20241120,101800,148835775,3110,3110,3110,3110,2
|
|
20241120,101700,148829555,3130,3130,3130,3130,1
|
|
20241120,101600,148826425,3105,3130,3130,3105,3
|
|
20241120,101500,148817085,3110,3110,3110,3110,0
|
|
20241120,101400,148817085,3110,3115,3115,3110,2346
|
|
20241120,101300,141519015,3115,3115,3115,3115,0
|
|
20241120,101200,141519015,3115,3115,3115,3115,1
|
|
20241120,101100,141515900,3130,3120,3130,3120,69
|
|
20241120,101000,141300610,3120,3120,3120,3120,18
|
|
20241120,100900,141244450,3115,3115,3115,3115,1
|
|
20241120,100800,141241335,3115,3130,3130,3115,235
|
|
20241120,100700,140508960,3130,3130,3130,3130,6
|
|
20241120,100600,140490180,3120,3120,3120,3120,3
|
|
20241120,100500,140480820,3115,3115,3115,3115,0
|
|
20241120,100400,140480820,3115,3115,3115,3115,0
|
|
20241120,100300,140480820,3115,3125,3125,3115,58
|
|
20241120,100200,140299650,3110,3110,3110,3110,0
|
|
20241120,100100,140299650,3110,3115,3115,3110,200
|
|
20241120,100000,139676985,3115,3115,3115,3115,242
|
|
20241120,095900,138923155,3110,3110,3110,3110,39
|
|
20241120,095800,138801865,3110,3115,3115,3110,21
|
|
20241120,095700,138736465,3115,3125,3125,3115,1527
|
|
20241120,095600,133978150,3125,3125,3125,3125,3
|
|
20241120,095500,133968775,3130,3130,3130,3130,17
|
|
20241120,095400,133915565,3130,3140,3140,3130,2010
|
|
20241120,095300,127624165,3145,3145,3145,3145,5
|
|
20241120,095200,127608440,3145,3145,3145,3145,0
|
|
20241120,095100,127608440,3145,3145,3145,3145,0
|
|
20241120,095000,127608440,3145,3145,3145,3145,1
|
|
20241120,094900,127605295,3120,3125,3125,3120,31
|
|
20241120,094800,127508425,3120,3120,3120,3120,3
|
|
20241120,094700,127499065,3145,3145,3145,3145,1
|
|
20241120,094600,127495920,3120,3125,3145,3120,2004
|
|
20241120,094500,121235455,3145,3145,3145,3145,1000
|
|
20241120,094400,118090455,3145,3125,3145,3125,647
|
|
20241120,094300,116061855,3145,3145,3145,3145,0
|
|
20241120,094200,116061855,3145,3145,3145,3145,6
|
|
20241120,094100,116042985,3145,3145,3145,3145,6
|
|
20241120,094000,116024115,3140,3140,3140,3140,100
|
|
20241120,093900,115710115,3125,3125,3130,3125,131
|
|
20241120,093800,115300590,3125,3125,3125,3125,3
|
|
20241120,093700,115291215,3125,3125,3125,3125,0
|
|
20241120,093600,115291215,3125,3135,3140,3125,12
|
|
20241120,093500,115253600,3140,3140,3140,3140,0
|
|
20241120,093400,115253600,3140,3140,3140,3140,0
|
|
20241120,093300,115253600,3140,3125,3140,3125,641
|
|
20241120,093200,113250460,3125,3125,3125,3125,101
|
|
20241120,093100,112934835,3125,3115,3125,3110,1180
|
|
20241120,093000,109264335,3120,3120,3120,3120,761
|
|
20241120,092900,106890015,3120,3125,3125,3120,72
|
|
20241120,092800,106665020,3125,3130,3140,3120,79
|
|
20241120,092700,106417880,3125,3120,3125,3120,1988
|
|
20241120,092600,100205430,3110,3110,3110,3110,6
|
|
20241120,092500,100186770,3110,3120,3125,3105,1954
|
|
20241120,092400,94104145,3125,3125,3125,3125,0
|
|
20241120,092300,94104145,3125,3135,3135,3095,14124
|
|
20241120,092200,50153970,3135,3135,3135,3135,1435
|
|
20241120,092100,45655245,3140,3145,3145,3140,1382
|
|
20241120,092000,41315715,3145,3145,3145,3145,1263
|
|
20241120,091900,37343580,3150,3155,3155,3150,518
|
|
20241120,091800,35711865,3150,3150,3150,3150,3
|
|
20241120,091700,35702415,3150,3150,3150,3150,0
|
|
20241120,091600,35702415,3150,3150,3150,3150,136
|
|
20241120,091500,35274015,3150,3150,3150,3150,136
|
|
20241120,091400,34845615,3150,3165,3165,3150,840
|
|
20241120,091300,32197920,3160,3160,3165,3160,2726
|
|
20241120,091200,23583710,3160,3145,3160,3145,10
|
|
20241120,091100,23552125,3160,3150,3160,3150,473
|
|
20241120,091000,22062165,3150,3150,3150,3150,358
|
|
20241120,090900,20934465,3150,3155,3155,3150,49
|
|
20241120,090800,20779980,3150,3155,3180,3150,2415
|
|
20241120,090700,13170410,3155,3180,3180,3155,292
|
|
20241120,090600,12246620,3155,3170,3170,3155,1715
|
|
20241120,090500,6818840,3165,3165,3165,3165,0
|
|
20241120,090400,6818840,3165,3165,3165,3165,5
|
|
20241120,090300,6803015,3170,3170,3170,3170,955
|
|
20241120,090200,3775665,3170,3170,3170,3170,1025
|
|
20241120,090100,526415,3180,3180,3180,3180,8
|
|
20241120,090000,500975,3175,3170,3175,3170,158
|