686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202300,506931485,2230,2230,2230,2230,5260
|
|
20231121,202200,506931485,2230,2230,2230,2230,0
|
|
20231121,202100,506931485,2230,2230,2230,2230,0
|
|
20231121,202000,506931485,2230,2230,2230,2230,0
|
|
20231121,201900,506931485,2230,2230,2230,2230,0
|
|
20231121,201800,506931485,2230,2230,2230,2230,0
|
|
20231121,201700,506931485,2230,2230,2230,2230,0
|
|
20231121,201600,506931485,2230,2230,2230,2230,0
|
|
20231121,201500,506931485,2230,2230,2230,2230,0
|
|
20231121,201400,506931485,2230,2230,2230,2230,0
|
|
20231121,201300,506931485,2230,2230,2230,2230,0
|
|
20231121,201200,506931485,2230,2230,2230,2230,0
|
|
20231121,201100,506931485,2230,2230,2230,2230,0
|
|
20231121,201000,506931485,2230,2230,2230,2230,0
|
|
20231121,200900,506931485,2230,2230,2230,2230,0
|
|
20231121,200800,506931485,2230,2230,2230,2230,0
|
|
20231121,200700,506931485,2230,2230,2230,2230,0
|
|
20231121,200600,506931485,2230,2230,2230,2230,0
|
|
20231121,200500,506931485,2230,2230,2230,2230,0
|
|
20231121,200400,506931485,2230,2230,2230,2230,0
|
|
20231121,200300,506931485,2230,2230,2230,2230,0
|
|
20231121,200200,506931485,2230,2230,2230,2230,0
|
|
20231121,200100,506931485,2230,2230,2230,2230,0
|
|
20231121,200000,506931485,2230,2230,2230,2230,0
|
|
20231121,195900,506931485,2230,2230,2230,2230,0
|
|
20231121,195800,506931485,2230,2230,2230,2230,0
|
|
20231121,195700,506931485,2230,2230,2230,2230,0
|
|
20231121,195600,506931485,2230,2230,2230,2230,0
|
|
20231121,195500,506931485,2230,2230,2230,2230,0
|
|
20231121,195400,506931485,2230,2230,2230,2230,0
|
|
20231121,195300,506931485,2230,2230,2230,2230,5260
|
|
20231121,195200,506931485,2230,2230,2230,2230,0
|
|
20231121,195100,506931485,2230,2230,2230,2230,0
|
|
20231121,195000,506931485,2230,2230,2230,2230,0
|
|
20231121,194900,506931485,2230,2230,2230,2230,0
|
|
20231121,194800,506931485,2230,2230,2230,2230,0
|
|
20231121,194700,506931485,2230,2230,2230,2230,0
|
|
20231121,194600,506931485,2230,2230,2230,2230,0
|
|
20231121,194500,506931485,2230,2230,2230,2230,0
|
|
20231121,194400,506931485,2230,2230,2230,2230,0
|
|
20231121,194300,506931485,2230,2230,2230,2230,0
|
|
20231121,194200,506931485,2230,2230,2230,2230,0
|
|
20231121,194100,506931485,2230,2230,2230,2230,0
|
|
20231121,194000,506931485,2230,2230,2230,2230,0
|
|
20231121,193900,506931485,2230,2230,2230,2230,0
|
|
20231121,193800,506931485,2230,2230,2230,2230,0
|
|
20231121,193700,506931485,2230,2230,2230,2230,0
|
|
20231121,193600,506931485,2230,2230,2230,2230,0
|
|
20231121,193500,506931485,2230,2230,2230,2230,0
|
|
20231121,193400,506931485,2230,2230,2230,2230,0
|
|
20231121,193300,506931485,2230,2230,2230,2230,0
|
|
20231121,193200,506931485,2230,2230,2230,2230,0
|
|
20231121,193100,506931485,2230,2230,2230,2230,0
|
|
20231121,193000,506931485,2230,2230,2230,2230,0
|
|
20231121,192900,506931485,2230,2230,2230,2230,0
|
|
20231121,192800,506931485,2230,2230,2230,2230,0
|
|
20231121,192700,506931485,2230,2230,2230,2230,0
|
|
20231121,192600,506931485,2230,2230,2230,2230,0
|
|
20231121,192500,506931485,2230,2230,2230,2230,0
|
|
20231121,192400,506931485,2230,2230,2230,2230,0
|
|
20231121,192300,506931485,2230,2230,2230,2230,5260
|
|
20231121,192200,506931485,2230,2230,2230,2230,0
|
|
20231121,192100,506931485,2230,2230,2230,2230,0
|
|
20231121,192000,506931485,2230,2230,2230,2230,0
|
|
20231121,191900,506931485,2230,2230,2230,2230,0
|
|
20231121,191800,506931485,2230,2230,2230,2230,0
|
|
20231121,191700,506931485,2230,2230,2230,2230,0
|
|
20231121,191600,506931485,2230,2230,2230,2230,0
|
|
20231121,191500,506931485,2230,2230,2230,2230,0
|
|
20231121,191400,506931485,2230,2230,2230,2230,0
|
|
20231121,191300,506931485,2230,2230,2230,2230,0
|
|
20231121,191200,506931485,2230,2230,2230,2230,0
|
|
20231121,191100,506931485,2230,2230,2230,2230,0
|
|
20231121,191000,506931485,2230,2230,2230,2230,0
|
|
20231121,190900,506931485,2230,2230,2230,2230,0
|
|
20231121,190800,506931485,2230,2230,2230,2230,0
|
|
20231121,190700,506931485,2230,2230,2230,2230,0
|
|
20231121,190600,506931485,2230,2230,2230,2230,0
|
|
20231121,190500,506931485,2230,2230,2230,2230,0
|
|
20231121,190400,506931485,2230,2230,2230,2230,0
|
|
20231121,190300,506931485,2230,2230,2230,2230,0
|
|
20231121,190200,506931485,2230,2230,2230,2230,0
|
|
20231121,190100,506931485,2230,2230,2230,2230,0
|
|
20231121,190000,506931485,2230,2230,2230,2230,0
|
|
20231121,185900,506931485,2230,2230,2230,2230,0
|
|
20231121,185800,506931485,2230,2230,2230,2230,0
|
|
20231121,185700,506931485,2230,2230,2230,2230,0
|
|
20231121,185600,506931485,2230,2230,2230,2230,0
|
|
20231121,185500,506931485,2230,2230,2230,2230,0
|
|
20231121,185400,506931485,2230,2230,2230,2230,0
|
|
20231121,185300,506931485,2230,2230,2230,2230,5260
|
|
20231121,185200,506931485,2230,2230,2230,2230,0
|
|
20231121,185100,506931485,2230,2230,2230,2230,0
|
|
20231121,185000,506931485,2230,2230,2230,2230,0
|
|
20231121,184900,506931485,2230,2230,2230,2230,0
|
|
20231121,184800,506931485,2230,2230,2230,2230,0
|
|
20231121,184700,506931485,2230,2230,2230,2230,0
|
|
20231121,184600,506931485,2230,2230,2230,2230,0
|
|
20231121,184500,506931485,2230,2230,2230,2230,0
|
|
20231121,184400,506931485,2230,2230,2230,2230,0
|
|
20231121,184300,506931485,2230,2230,2230,2230,0
|
|
20231121,184200,506931485,2230,2230,2230,2230,0
|
|
20231121,184100,506931485,2230,2230,2230,2230,0
|
|
20231121,184000,506931485,2230,2230,2230,2230,0
|
|
20231121,183900,506931485,2230,2230,2230,2230,0
|
|
20231121,183800,506931485,2230,2230,2230,2230,0
|
|
20231121,183700,506931485,2230,2230,2230,2230,0
|
|
20231121,183600,506931485,2230,2230,2230,2230,0
|
|
20231121,183500,506931485,2230,2230,2230,2230,0
|
|
20231121,183400,506931485,2230,2230,2230,2230,0
|
|
20231121,183300,506931485,2230,2230,2230,2230,0
|
|
20231121,183200,506931485,2230,2230,2230,2230,0
|
|
20231121,183100,506931485,2230,2230,2230,2230,0
|
|
20231121,183000,506931485,2230,2230,2230,2230,0
|
|
20231121,182900,506931485,2230,2230,2230,2230,0
|
|
20231121,182800,506931485,2230,2230,2230,2230,0
|
|
20231121,182700,506931485,2230,2230,2230,2230,0
|
|
20231121,182600,506931485,2230,2230,2230,2230,0
|
|
20231121,182500,506931485,2230,2230,2230,2230,0
|
|
20231121,182400,506931485,2230,2230,2230,2230,0
|
|
20231121,182300,506931485,2230,2230,2230,2230,5260
|
|
20231121,182200,506931485,2230,2230,2230,2230,0
|
|
20231121,182100,506931485,2230,2230,2230,2230,0
|
|
20231121,182000,506931485,2230,2230,2230,2230,0
|
|
20231121,181900,506931485,2230,2230,2230,2230,0
|
|
20231121,181800,506931485,2230,2230,2230,2230,0
|
|
20231121,181700,506931485,2230,2230,2230,2230,0
|
|
20231121,181600,506931485,2230,2230,2230,2230,0
|
|
20231121,181500,506931485,2230,2230,2230,2230,0
|
|
20231121,181400,506931485,2230,2230,2230,2230,0
|
|
20231121,181300,506931485,2230,2230,2230,2230,0
|
|
20231121,181200,506931485,2230,2230,2230,2230,0
|
|
20231121,181100,506931485,2230,2230,2230,2230,0
|
|
20231121,181000,506931485,2230,2230,2230,2230,0
|
|
20231121,180900,506931485,2230,2230,2230,2230,0
|
|
20231121,180800,506931485,2230,2230,2230,2230,0
|
|
20231121,180700,506931485,2230,2230,2230,2230,0
|
|
20231121,180600,506931485,2230,2230,2230,2230,0
|
|
20231121,180500,506931485,2230,2230,2230,2230,0
|
|
20231121,180400,506931485,2230,2230,2230,2230,0
|
|
20231121,180300,506931485,2230,2230,2230,2230,0
|
|
20231121,180200,506931485,2230,2230,2230,2230,0
|
|
20231121,180100,506931485,2230,2230,2230,2230,0
|
|
20231121,180000,506931485,2230,2230,2230,2230,0
|
|
20231121,175900,506931485,2230,2230,2230,2230,0
|
|
20231121,175800,506931485,2230,2230,2230,2230,0
|
|
20231121,175700,506931485,2230,2230,2230,2230,0
|
|
20231121,175600,506931485,2230,2230,2230,2230,0
|
|
20231121,175500,506931485,2230,2230,2230,2230,0
|
|
20231121,175400,506931485,2230,2230,2230,2230,0
|
|
20231121,175300,506931485,2230,2230,2230,2230,5260
|
|
20231121,175200,506931485,2230,2230,2230,2230,0
|
|
20231121,175100,506931485,2230,2230,2230,2230,0
|
|
20231121,175000,506931485,2230,2230,2230,2230,0
|
|
20231121,174900,506931485,2230,2230,2230,2230,0
|
|
20231121,174800,506931485,2230,2230,2230,2230,0
|
|
20231121,174700,506931485,2230,2230,2230,2230,0
|
|
20231121,174600,506931485,2230,2230,2230,2230,0
|
|
20231121,174500,506931485,2230,2230,2230,2230,0
|
|
20231121,174400,506931485,2230,2230,2230,2230,0
|
|
20231121,174300,506931485,2230,2230,2230,2230,0
|
|
20231121,174200,506931485,2230,2230,2230,2230,0
|
|
20231121,174100,506931485,2230,2230,2230,2230,0
|
|
20231121,174000,506931485,2230,2230,2230,2230,0
|
|
20231121,173900,506931485,2230,2230,2230,2230,0
|
|
20231121,173800,506931485,2230,2230,2230,2230,0
|
|
20231121,173700,506931485,2230,2230,2230,2230,0
|
|
20231121,173600,506931485,2230,2230,2230,2230,0
|
|
20231121,173500,506931485,2230,2230,2230,2230,0
|
|
20231121,173400,506931485,2230,2230,2230,2230,0
|
|
20231121,173300,506931485,2230,2230,2230,2230,0
|
|
20231121,173200,506931485,2230,2230,2230,2230,0
|
|
20231121,173100,506931485,2230,2230,2230,2230,0
|
|
20231121,173000,506931485,2230,2230,2230,2230,0
|
|
20231121,172900,506931485,2230,2230,2230,2230,0
|
|
20231121,172800,506931485,2230,2230,2230,2230,0
|
|
20231121,172700,506931485,2230,2230,2230,2230,0
|
|
20231121,172600,506931485,2230,2230,2230,2230,0
|
|
20231121,172500,506931485,2230,2230,2230,2230,0
|
|
20231121,172400,506931485,2230,2230,2230,2230,0
|
|
20231121,172300,506931485,2230,2230,2230,2230,5260
|
|
20231121,172200,506931485,2230,2230,2230,2230,0
|
|
20231121,172100,506931485,2230,2230,2230,2230,0
|
|
20231121,172000,506931485,2230,2230,2230,2230,0
|
|
20231121,171900,506931485,2230,2230,2230,2230,0
|
|
20231121,171800,506931485,2230,2230,2230,2230,0
|
|
20231121,171700,506931485,2230,2230,2230,2230,0
|
|
20231121,171600,506931485,2230,2230,2230,2230,0
|
|
20231121,171500,506931485,2230,2230,2230,2230,0
|
|
20231121,171400,506931485,2230,2230,2230,2230,0
|
|
20231121,171300,506931485,2230,2230,2230,2230,0
|
|
20231121,171200,506931485,2230,2230,2230,2230,0
|
|
20231121,171100,506931485,2230,2230,2230,2230,0
|
|
20231121,171000,506931485,2230,2230,2230,2230,0
|
|
20231121,170900,506931485,2230,2230,2230,2230,0
|
|
20231121,170800,506931485,2230,2230,2230,2230,0
|
|
20231121,170700,506931485,2230,2230,2230,2230,0
|
|
20231121,170600,506931485,2230,2230,2230,2230,0
|
|
20231121,170500,506931485,2230,2230,2230,2230,0
|
|
20231121,170400,506931485,2230,2230,2230,2230,0
|
|
20231121,170300,506931485,2230,2230,2230,2230,0
|
|
20231121,170200,506931485,2230,2230,2230,2230,0
|
|
20231121,170100,506931485,2230,2230,2230,2230,0
|
|
20231121,170000,506931485,2230,2230,2230,2230,0
|
|
20231121,165900,506931485,2230,2230,2230,2230,0
|
|
20231121,165800,506931485,2230,2230,2230,2230,0
|
|
20231121,165700,506931485,2230,2230,2230,2230,0
|
|
20231121,165600,506931485,2230,2230,2230,2230,0
|
|
20231121,165500,506931485,2230,2230,2230,2230,0
|
|
20231121,165400,506931485,2230,2230,2230,2230,0
|
|
20231121,165300,506931485,2230,2230,2230,2230,5260
|
|
20231121,165200,506931485,2230,2230,2230,2230,0
|
|
20231121,165100,506931485,2230,2230,2230,2230,0
|
|
20231121,165000,506931485,2230,2230,2230,2230,0
|
|
20231121,164900,506931485,2230,2230,2230,2230,0
|
|
20231121,164800,506931485,2230,2230,2230,2230,0
|
|
20231121,164700,506931485,2230,2230,2230,2230,0
|
|
20231121,164600,506931485,2230,2230,2230,2230,0
|
|
20231121,164500,506931485,2230,2230,2230,2230,0
|
|
20231121,164400,506931485,2230,2230,2230,2230,0
|
|
20231121,164300,506931485,2230,2230,2230,2230,0
|
|
20231121,164200,506931485,2230,2230,2230,2230,0
|
|
20231121,164100,506931485,2230,2230,2230,2230,0
|
|
20231121,164000,506931485,2230,2230,2230,2230,0
|
|
20231121,163900,506931485,2230,2230,2230,2230,0
|
|
20231121,163800,506931485,2230,2230,2230,2230,0
|
|
20231121,163700,506931485,2230,2230,2230,2230,0
|
|
20231121,163600,506931485,2230,2230,2230,2230,0
|
|
20231121,163500,506931485,2230,2230,2230,2230,0
|
|
20231121,163400,506931485,2230,2230,2230,2230,0
|
|
20231121,163300,506931485,2230,2230,2230,2230,0
|
|
20231121,163200,506931485,2230,2230,2230,2230,0
|
|
20231121,163100,506931485,2230,2230,2230,2230,0
|
|
20231121,163000,506931485,2230,2230,2230,2230,0
|
|
20231121,162900,506931485,2230,2230,2230,2230,0
|
|
20231121,162800,506931485,2230,2230,2230,2230,0
|
|
20231121,162700,506931485,2230,2230,2230,2230,0
|
|
20231121,162600,506931485,2230,2230,2230,2230,0
|
|
20231121,162500,506931485,2230,2230,2230,2230,0
|
|
20231121,162400,506931485,2230,2230,2230,2230,0
|
|
20231121,162300,506931485,2230,2230,2230,2230,5260
|
|
20231121,162200,506931485,2230,2230,2230,2230,0
|
|
20231121,162100,506931485,2230,2230,2230,2230,0
|
|
20231121,162000,506931485,2230,2230,2230,2230,0
|
|
20231121,161900,506931485,2230,2230,2230,2230,0
|
|
20231121,161800,506931485,2230,2230,2230,2230,0
|
|
20231121,161700,506931485,2230,2230,2230,2230,0
|
|
20231121,161600,506931485,2230,2230,2230,2230,0
|
|
20231121,161500,506931485,2230,2230,2230,2230,0
|
|
20231121,161400,506931485,2230,2230,2230,2230,0
|
|
20231121,161300,506931485,2230,2230,2230,2230,0
|
|
20231121,161200,506931485,2230,2230,2230,2230,0
|
|
20231121,161100,506931485,2230,2230,2230,2230,0
|
|
20231121,161000,506931485,2230,2230,2230,2230,0
|
|
20231121,160900,506931485,2230,2230,2230,2230,0
|
|
20231121,160800,506931485,2230,2230,2230,2230,0
|
|
20231121,160700,506931485,2230,2230,2230,2230,0
|
|
20231121,160600,506931485,2230,2230,2230,2230,0
|
|
20231121,160500,506931485,2230,2230,2230,2230,0
|
|
20231121,160400,506931485,2230,2230,2230,2230,0
|
|
20231121,160300,506931485,2230,2230,2230,2230,0
|
|
20231121,160200,506931485,2230,2230,2230,2230,0
|
|
20231121,160100,506931485,2230,2230,2230,2230,0
|
|
20231121,160000,506931485,2230,2230,2230,2230,0
|
|
20231121,155900,506931485,2230,2230,2230,2230,0
|
|
20231121,155800,506931485,2230,2230,2230,2230,0
|
|
20231121,155700,506931485,2230,2230,2230,2230,0
|
|
20231121,155600,506931485,2230,2230,2230,2230,0
|
|
20231121,155500,506931485,2230,2230,2230,2230,0
|
|
20231121,155400,506931485,2230,2230,2230,2230,0
|
|
20231121,155300,506931485,2230,2230,2230,2230,5260
|
|
20231121,155200,506931485,2230,2230,2230,2230,0
|
|
20231121,155100,506931485,2230,2230,2230,2230,0
|
|
20231121,155000,506931485,2230,2230,2230,2230,0
|
|
20231121,154900,506931485,2230,2230,2230,2230,0
|
|
20231121,154800,506931485,2230,2230,2230,2230,0
|
|
20231121,154700,506931485,2230,2230,2230,2230,0
|
|
20231121,154600,506931485,2230,2230,2230,2230,0
|
|
20231121,154500,506931485,2230,2230,2230,2230,0
|
|
20231121,154400,506931485,2230,2230,2230,2230,0
|
|
20231121,154300,506931485,2230,2230,2230,2230,0
|
|
20231121,154200,506931485,2230,2230,2230,2230,0
|
|
20231121,154100,506931485,2230,2230,2230,2230,0
|
|
20231121,154000,506931485,2230,2230,2230,2230,0
|
|
20231121,153900,506931485,2230,2230,2230,2230,0
|
|
20231121,153800,506931485,2230,2230,2230,2230,0
|
|
20231121,153700,506931485,2230,2230,2230,2230,0
|
|
20231121,153600,506931485,2230,2230,2230,2230,0
|
|
20231121,153500,506931485,2230,2230,2230,2230,0
|
|
20231121,153400,506931485,2230,2230,2230,2230,0
|
|
20231121,153300,506931485,2230,2230,2230,2230,0
|
|
20231121,153200,506931485,2230,2230,2230,2230,0
|
|
20231121,153100,506931485,2230,2230,2230,2230,0
|
|
20231121,153000,506931485,2230,2230,2230,2230,5260
|
|
20231121,152900,495201685,2245,2245,2245,2245,0
|
|
20231121,152800,495201685,2245,2245,2245,2245,0
|
|
20231121,152700,495201685,2245,2245,2245,2245,0
|
|
20231121,152600,495201685,2245,2245,2245,2245,0
|
|
20231121,152500,495201685,2245,2245,2245,2245,0
|
|
20231121,152400,495201685,2245,2245,2245,2245,0
|
|
20231121,152300,495201685,2245,2245,2245,2245,0
|
|
20231121,152200,495201685,2245,2245,2245,2245,0
|
|
20231121,152100,495201685,2245,2245,2245,2245,0
|
|
20231121,152000,495201685,2245,2245,2245,2245,0
|
|
20231121,151900,495201685,2245,2235,2245,2235,865
|
|
20231121,151800,493263100,2250,2250,2250,2250,3
|
|
20231121,151700,493256350,2250,2250,2250,2250,7
|
|
20231121,151600,493240600,2250,2250,2250,2250,401
|
|
20231121,151500,492338350,2250,2250,2250,2250,0
|
|
20231121,151400,492338350,2250,2250,2250,2250,20
|
|
20231121,151300,492293350,2250,2250,2250,2250,10
|
|
20231121,151200,492270850,2230,2245,2245,2230,4113
|
|
20231121,151100,483073725,2245,2245,2245,2245,59
|
|
20231121,151000,482941270,2245,2240,2245,2240,687
|
|
20231121,150900,481399250,2240,2245,2245,2240,1352
|
|
20231121,150800,478364510,2245,2245,2250,2245,1971
|
|
20231121,150700,473939605,2245,2245,2250,2245,3046
|
|
20231121,150600,467087110,2245,2245,2245,2245,565
|
|
20231121,150500,465818685,2245,2245,2245,2245,6
|
|
20231121,150400,465805215,2245,2245,2245,2245,1324
|
|
20231121,150300,462832835,2245,2235,2245,2235,5172
|
|
20231121,150200,451241885,2230,2240,2240,2230,2063
|
|
20231121,150100,446633955,2240,2240,2240,2240,0
|
|
20231121,150000,446633955,2240,2240,2240,2240,0
|
|
20231121,145900,446633955,2240,2240,2240,2240,300
|
|
20231121,145800,445961955,2235,2235,2235,2235,0
|
|
20231121,145700,445961955,2235,2235,2235,2235,0
|
|
20231121,145600,445961955,2235,2235,2235,2235,5
|
|
20231121,145500,445950780,2235,2235,2235,2235,201
|
|
20231121,145400,445501545,2235,2235,2235,2235,0
|
|
20231121,145300,445501545,2235,2235,2235,2235,300
|
|
20231121,145200,444831045,2235,2235,2235,2235,0
|
|
20231121,145100,444831045,2235,2235,2235,2235,0
|
|
20231121,145000,444831045,2235,2235,2235,2235,0
|
|
20231121,144900,444831045,2235,2235,2235,2235,0
|
|
20231121,144800,444831045,2235,2235,2235,2235,0
|
|
20231121,144700,444831045,2235,2235,2235,2235,0
|
|
20231121,144600,444831045,2235,2235,2235,2235,0
|
|
20231121,144500,444831045,2235,2235,2235,2235,13
|
|
20231121,144400,444801990,2235,2235,2235,2235,0
|
|
20231121,144300,444801990,2235,2235,2235,2235,1000
|
|
20231121,144200,442566990,2225,2225,2225,2225,0
|
|
20231121,144100,442566990,2225,2225,2225,2225,1030
|
|
20231121,144000,440275240,2225,2225,2225,2225,0
|
|
20231121,143900,440275240,2225,2225,2225,2225,0
|
|
20231121,143800,440275240,2225,2225,2225,2225,0
|
|
20231121,143700,440275240,2225,2225,2225,2225,0
|
|
20231121,143600,440275240,2225,2225,2225,2225,0
|
|
20231121,143500,440275240,2225,2225,2225,2225,0
|
|
20231121,143400,440275240,2225,2225,2225,2225,0
|
|
20231121,143300,440275240,2225,2225,2225,2225,961
|
|
20231121,143200,438137015,2230,2230,2230,2230,0
|
|
20231121,143100,438137015,2230,2230,2230,2230,0
|
|
20231121,143000,438137015,2230,2230,2230,2230,208
|
|
20231121,142900,437673175,2230,2230,2230,2230,0
|
|
20231121,142800,437673175,2230,2230,2230,2230,1
|
|
20231121,142700,437670945,2230,2230,2230,2230,350
|
|
20231121,142600,436890445,2230,2230,2230,2230,202
|
|
20231121,142500,436439985,2230,2230,2230,2230,30
|
|
20231121,142400,436373085,2230,2230,2230,2230,329
|
|
20231121,142300,435639415,2230,2230,2230,2230,70
|
|
20231121,142200,435483315,2230,2230,2230,2230,8
|
|
20231121,142100,435465475,2230,2230,2230,2230,4
|
|
20231121,142000,435456555,2230,2230,2230,2230,0
|
|
20231121,141900,435456555,2230,2230,2230,2230,139
|
|
20231121,141800,435146585,2235,2235,2235,2235,5
|
|
20231121,141700,435135410,2235,2235,2235,2235,0
|
|
20231121,141600,435135410,2235,2235,2235,2235,0
|
|
20231121,141500,435135410,2235,2235,2235,2235,0
|
|
20231121,141400,435135410,2235,2235,2235,2235,0
|
|
20231121,141300,435135410,2235,2235,2235,2235,5
|
|
20231121,141200,435124235,2235,2235,2235,2235,0
|
|
20231121,141100,435124235,2235,2235,2235,2235,0
|
|
20231121,141000,435124235,2235,2235,2235,2235,884
|
|
20231121,140900,433148495,2235,2230,2235,2230,2
|
|
20231121,140800,433144030,2230,2230,2230,2230,0
|
|
20231121,140700,433144030,2230,2230,2230,2230,0
|
|
20231121,140600,433144030,2230,2230,2230,2230,0
|
|
20231121,140500,433144030,2230,2230,2230,2230,0
|
|
20231121,140400,433144030,2230,2230,2230,2230,221
|
|
20231121,140300,432651200,2230,2230,2230,2230,108
|
|
20231121,140200,432410360,2225,2225,2225,2225,0
|
|
20231121,140100,432410360,2225,2225,2225,2225,0
|
|
20231121,140000,432410360,2225,2225,2225,2225,0
|
|
20231121,135900,432410360,2225,2225,2225,2225,0
|
|
20231121,135800,432410360,2225,2225,2225,2225,300
|
|
20231121,135700,431742860,2225,2225,2225,2225,0
|
|
20231121,135600,431742860,2225,2225,2225,2225,0
|
|
20231121,135500,431742860,2225,2225,2225,2225,0
|
|
20231121,135400,431742860,2225,2225,2225,2225,0
|
|
20231121,135300,431742860,2225,2225,2225,2225,0
|
|
20231121,135200,431742860,2225,2225,2225,2225,0
|
|
20231121,135100,431742860,2225,2225,2225,2225,324
|
|
20231121,135000,431021960,2235,2235,2235,2235,0
|
|
20231121,134900,431021960,2235,2235,2235,2235,1
|
|
20231121,134800,431019725,2235,2235,2235,2235,0
|
|
20231121,134700,431019725,2235,2235,2235,2235,0
|
|
20231121,134600,431019725,2235,2235,2235,2235,0
|
|
20231121,134500,431019725,2235,2235,2235,2235,0
|
|
20231121,134400,431019725,2235,2235,2235,2235,10
|
|
20231121,134300,430997375,2235,2235,2235,2235,0
|
|
20231121,134200,430997375,2235,2235,2235,2235,0
|
|
20231121,134100,430997375,2235,2235,2235,2235,136
|
|
20231121,134000,430693415,2235,2235,2235,2235,0
|
|
20231121,133900,430693415,2235,2235,2235,2235,0
|
|
20231121,133800,430693415,2235,2235,2235,2235,0
|
|
20231121,133700,430693415,2235,2235,2235,2235,0
|
|
20231121,133600,430693415,2235,2235,2235,2235,200
|
|
20231121,133500,430246415,2235,2235,2235,2235,200
|
|
20231121,133400,429799415,2235,2235,2235,2235,30
|
|
20231121,133300,429732365,2235,2235,2235,2235,0
|
|
20231121,133200,429732365,2235,2235,2235,2235,30
|
|
20231121,133100,429665315,2235,2235,2235,2235,431
|
|
20231121,133000,428702030,2235,2235,2235,2235,0
|
|
20231121,132900,428702030,2235,2235,2235,2235,0
|
|
20231121,132800,428702030,2235,2235,2235,2235,0
|
|
20231121,132700,428702030,2235,2235,2235,2235,0
|
|
20231121,132600,428702030,2235,2235,2235,2235,2
|
|
20231121,132500,428697560,2235,2235,2235,2235,0
|
|
20231121,132400,428697560,2235,2235,2235,2235,0
|
|
20231121,132300,428697560,2235,2235,2235,2235,1
|
|
20231121,132200,428695325,2235,2235,2235,2235,0
|
|
20231121,132100,428695325,2235,2235,2235,2235,22
|
|
20231121,132000,428646155,2220,2220,2220,2220,0
|
|
20231121,131900,428646155,2220,2220,2220,2220,7
|
|
20231121,131800,428630615,2240,2240,2240,2240,0
|
|
20231121,131700,428630615,2240,2240,2240,2240,1
|
|
20231121,131600,428628375,2240,2220,2240,2220,2
|
|
20231121,131500,428623915,2245,2230,2245,2230,9000
|
|
20231121,131400,408518190,2220,2220,2220,2220,1200
|
|
20231121,131300,405854190,2230,2230,2230,2230,1
|
|
20231121,131200,405851960,2225,2225,2225,2225,0
|
|
20231121,131100,405851960,2225,2230,2230,2225,1927
|
|
20231121,131000,401562265,2230,2230,2230,2230,0
|
|
20231121,130900,401562265,2230,2230,2230,2230,0
|
|
20231121,130800,401562265,2230,2230,2230,2230,0
|
|
20231121,130700,401562265,2230,2230,2230,2230,0
|
|
20231121,130600,401562265,2230,2230,2230,2230,0
|
|
20231121,130500,401562265,2230,2230,2235,2230,1590
|
|
20231121,130400,398016555,2230,2230,2230,2230,0
|
|
20231121,130300,398016555,2230,2230,2230,2230,16
|
|
20231121,130200,397980875,2230,2230,2230,2230,3
|
|
20231121,130100,397974185,2230,2230,2230,2230,4
|
|
20231121,130000,397965265,2230,2230,2230,2230,0
|
|
20231121,125900,397965265,2230,2230,2230,2230,12
|
|
20231121,125800,397938505,2235,2235,2235,2235,10
|
|
20231121,125700,397916155,2235,2235,2235,2235,0
|
|
20231121,125600,397916155,2235,2235,2235,2235,0
|
|
20231121,125500,397916155,2235,2235,2235,2235,0
|
|
20231121,125400,397916155,2235,2235,2235,2235,0
|
|
20231121,125300,397916155,2235,2235,2235,2235,7
|
|
20231121,125200,397900510,2225,2225,2225,2225,0
|
|
20231121,125100,397900510,2225,2235,2235,2225,9
|
|
20231121,125000,397880445,2225,2225,2225,2225,0
|
|
20231121,124900,397880445,2225,2225,2225,2225,6
|
|
20231121,124800,397867095,2225,2225,2225,2225,577
|
|
20231121,124700,396583270,2225,2230,2230,2225,1000
|
|
20231121,124600,394358200,2235,2235,2235,2235,513
|
|
20231121,124500,393211645,2240,2240,2240,2240,0
|
|
20231121,124400,393211645,2240,2240,2240,2240,0
|
|
20231121,124300,393211645,2240,2240,2240,2240,0
|
|
20231121,124200,393211645,2240,2240,2240,2240,0
|
|
20231121,124100,393211645,2240,2240,2240,2240,0
|
|
20231121,124000,393211645,2240,2240,2240,2240,0
|
|
20231121,123900,393211645,2240,2240,2240,2240,0
|
|
20231121,123800,393211645,2240,2240,2240,2240,0
|
|
20231121,123700,393211645,2240,2240,2240,2240,10
|
|
20231121,123600,393189245,2240,2240,2240,2240,0
|
|
20231121,123500,393189245,2240,2240,2240,2240,0
|
|
20231121,123400,393189245,2240,2240,2240,2240,1
|
|
20231121,123300,393187005,2240,2240,2240,2240,0
|
|
20231121,123200,393187005,2240,2240,2240,2240,20
|
|
20231121,123100,393142205,2240,2240,2240,2240,0
|
|
20231121,123000,393142205,2240,2240,2240,2240,0
|
|
20231121,122900,393142205,2240,2240,2240,2240,0
|
|
20231121,122800,393142205,2240,2240,2240,2240,0
|
|
20231121,122700,393142205,2240,2240,2240,2240,0
|
|
20231121,122600,393142205,2240,2240,2240,2240,0
|
|
20231121,122500,393142205,2240,2240,2240,2240,0
|
|
20231121,122400,393142205,2240,2240,2240,2240,0
|
|
20231121,122300,393142205,2240,2240,2240,2240,0
|
|
20231121,122200,393142205,2240,2240,2240,2240,0
|
|
20231121,122100,393142205,2240,2240,2240,2240,0
|
|
20231121,122000,393142205,2240,2235,2240,2235,2
|
|
20231121,121900,393137730,2240,2240,2240,2240,0
|
|
20231121,121800,393137730,2240,2240,2240,2240,1086
|
|
20231121,121700,390705090,2240,2240,2240,2240,11
|
|
20231121,121600,390680450,2240,2220,2240,2220,644
|
|
20231121,121500,389250660,2225,2225,2225,2225,238
|
|
20231121,121400,388721110,2240,2240,2240,2240,0
|
|
20231121,121300,388721110,2240,2240,2240,2240,0
|
|
20231121,121200,388721110,2240,2240,2240,2240,0
|
|
20231121,121100,388721110,2240,2240,2240,2240,0
|
|
20231121,121000,388721110,2240,2240,2240,2240,0
|
|
20231121,120900,388721110,2240,2230,2240,2230,445
|
|
20231121,120800,387724420,2230,2230,2230,2230,89
|
|
20231121,120700,387525950,2230,2230,2230,2230,0
|
|
20231121,120600,387525950,2230,2230,2230,2230,0
|
|
20231121,120500,387525950,2230,2230,2230,2230,10
|
|
20231121,120400,387503650,2235,2235,2235,2235,0
|
|
20231121,120300,387503650,2235,2235,2235,2235,5
|
|
20231121,120200,387492475,2240,2240,2240,2240,0
|
|
20231121,120100,387492475,2240,2240,2240,2240,0
|
|
20231121,120000,387492475,2240,2240,2240,2240,0
|
|
20231121,115900,387492475,2240,2240,2240,2240,5
|
|
20231121,115800,387481275,2240,2240,2240,2240,10
|
|
20231121,115700,387458875,2240,2240,2240,2240,35
|
|
20231121,115600,387380475,2245,2245,2245,2245,0
|
|
20231121,115500,387380475,2245,2245,2245,2245,0
|
|
20231121,115400,387380475,2245,2245,2245,2245,20
|
|
20231121,115300,387335575,2250,2250,2250,2250,1
|
|
20231121,115200,387333325,2255,2255,2255,2255,0
|
|
20231121,115100,387333325,2255,2255,2255,2255,0
|
|
20231121,115000,387333325,2255,2255,2255,2255,0
|
|
20231121,114900,387333325,2255,2250,2255,2250,1164
|
|
20231121,114800,384714320,2250,2235,2250,2235,202
|
|
20231121,114700,384262835,2235,2240,2250,2235,322
|
|
20231121,114600,383541620,2240,2235,2240,2235,797
|
|
20231121,114500,381760310,2235,2235,2235,2235,14
|
|
20231121,114400,381729020,2235,2235,2235,2235,144
|
|
20231121,114300,381407180,2235,2235,2235,2235,31
|
|
20231121,114200,381337895,2225,2235,2235,2225,219
|
|
20231121,114100,380850530,2235,2235,2235,2235,0
|
|
20231121,114000,380850530,2235,2235,2235,2235,1
|
|
20231121,113900,380848295,2230,2230,2230,2230,0
|
|
20231121,113800,380848295,2230,2230,2230,2230,0
|
|
20231121,113700,380848295,2230,2230,2230,2230,0
|
|
20231121,113600,380848295,2230,2230,2230,2230,34
|
|
20231121,113500,380772475,2220,2225,2225,2220,301
|
|
20231121,113400,380104250,2230,2230,2230,2230,1
|
|
20231121,113300,380102020,2230,2230,2230,2230,493
|
|
20231121,113200,379002630,2230,2230,2230,2230,0
|
|
20231121,113100,379002630,2230,2230,2230,2230,1
|
|
20231121,113000,379000400,2230,2230,2230,2230,1
|
|
20231121,112900,378998170,2220,2220,2225,2220,2001
|
|
20231121,112800,374547330,2225,2225,2225,2225,691
|
|
20231121,112700,373009855,2225,2225,2225,2225,4
|
|
20231121,112600,373000955,2225,2225,2225,2225,0
|
|
20231121,112500,373000955,2225,2225,2225,2225,31
|
|
20231121,112400,372931980,2210,2210,2210,2210,92
|
|
20231121,112300,372728660,2210,2210,2210,2210,0
|
|
20231121,112200,372728660,2210,2215,2215,2210,200
|
|
20231121,112100,372286645,2210,2210,2210,2210,100
|
|
20231121,112000,372065645,2210,2210,2210,2210,750
|
|
20231121,111900,370408145,2210,2210,2210,2210,1
|
|
20231121,111800,370405935,2210,2215,2215,2210,100
|
|
20231121,111700,370184905,2220,2220,2220,2220,0
|
|
20231121,111600,370184905,2220,2220,2220,2220,0
|
|
20231121,111500,370184905,2220,2220,2220,2220,0
|
|
20231121,111400,370184905,2220,2220,2220,2220,0
|
|
20231121,111300,370184905,2220,2220,2220,2220,1103
|
|
20231121,111200,367736245,2220,2220,2220,2220,1
|
|
20231121,111100,367734025,2210,2210,2210,2210,0
|
|
20231121,111000,367734025,2210,2210,2210,2210,0
|
|
20231121,110900,367734025,2210,2210,2210,2210,18
|
|
20231121,110800,367694245,2225,2225,2225,2225,0
|
|
20231121,110700,367694245,2225,2225,2225,2225,0
|
|
20231121,110600,367694245,2225,2225,2225,2225,0
|
|
20231121,110500,367694245,2225,2225,2225,2210,113
|
|
20231121,110400,367444145,2215,2215,2215,2215,0
|
|
20231121,110300,367444145,2215,2215,2215,2210,1001
|
|
20231121,110200,365231570,2210,2215,2220,2210,1971
|
|
20231121,110100,360868625,2220,2220,2220,2220,0
|
|
20231121,110000,360868625,2220,2220,2220,2220,0
|
|
20231121,105900,360868625,2220,2220,2220,2220,4038
|
|
20231121,105800,351904265,2220,2220,2220,2220,1143
|
|
20231121,105700,349366805,2215,2215,2215,2215,0
|
|
20231121,105600,349366805,2215,2215,2215,2215,0
|
|
20231121,105500,349366805,2215,2215,2215,2215,0
|
|
20231121,105400,349366805,2215,2215,2215,2215,0
|
|
20231121,105300,349366805,2215,2215,2215,2215,0
|
|
20231121,105200,349366805,2215,2215,2215,2215,29
|
|
20231121,105100,349302570,2215,2215,2215,2215,84
|
|
20231121,105000,349116510,2215,2215,2215,2215,0
|
|
20231121,104900,349116510,2215,2215,2215,2215,70
|
|
20231121,104800,348961460,2215,2215,2215,2215,401
|
|
20231121,104700,348073245,2220,2215,2220,2215,2
|
|
20231121,104600,348068810,2215,2220,2220,2215,500
|
|
20231121,104500,346960650,2225,2225,2225,2225,0
|
|
20231121,104400,346960650,2225,2225,2225,2225,0
|
|
20231121,104300,346960650,2225,2225,2225,2225,0
|
|
20231121,104200,346960650,2225,2225,2225,2225,0
|
|
20231121,104100,346960650,2225,2225,2225,2225,49
|
|
20231121,104000,346851625,2220,2220,2220,2220,0
|
|
20231121,103900,346851625,2220,2220,2220,2220,76
|
|
20231121,103800,346682905,2220,2215,2220,2215,477
|
|
20231121,103700,345626340,2215,2215,2215,2215,2
|
|
20231121,103600,345621910,2215,2215,2215,2215,331
|
|
20231121,103500,344888745,2215,2215,2215,2215,203
|
|
20231121,103400,344439100,2205,2205,2205,2205,1
|
|
20231121,103300,344436895,2225,2215,2225,2215,7000
|
|
20231121,103200,328912555,2210,2215,2215,2210,102
|
|
20231121,103100,328687130,2215,2205,2215,2200,402
|
|
20231121,103000,327802490,2200,2215,2215,2200,2900
|
|
20231121,102900,321412230,2215,2220,2220,2215,201
|
|
20231121,102800,320967010,2220,2220,2220,2215,11
|
|
20231121,102700,320942635,2215,2205,2220,2205,24
|
|
20231121,102600,320889480,2215,2205,2215,2205,101
|
|
20231121,102500,320666765,2215,2215,2215,2215,100
|
|
20231121,102400,320445265,2220,2220,2220,2215,17
|
|
20231121,102300,320407600,2225,2225,2225,2225,0
|
|
20231121,102200,320407600,2225,2225,2225,2225,0
|
|
20231121,102100,320407600,2225,2225,2225,2225,0
|
|
20231121,102000,320407600,2225,2225,2225,2225,0
|
|
20231121,101900,320407600,2225,2225,2225,2225,70
|
|
20231121,101800,320251850,2225,2220,2225,2220,104
|
|
20231121,101700,320020960,2225,2220,2225,2215,12
|
|
20231121,101600,319994320,2225,2215,2225,2205,2805
|
|
20231121,101500,313808980,2225,2225,2225,2225,100
|
|
20231121,101400,313586480,2225,2225,2225,2225,0
|
|
20231121,101300,313586480,2225,2215,2225,2215,401
|
|
20231121,101200,312698255,2215,2210,2215,2210,1003
|
|
20231121,101100,310481620,2215,2215,2215,2215,3
|
|
20231121,101000,310474975,2225,2225,2225,2225,0
|
|
20231121,100900,310474975,2225,2210,2230,2210,99
|
|
20231121,100800,310254710,2230,2205,2230,2205,2
|
|
20231121,100700,310250275,2235,2205,2235,2205,5006
|
|
20231121,100600,299103735,2210,2210,2210,2210,0
|
|
20231121,100500,299103735,2210,2205,2210,2205,2
|
|
20231121,100400,299099320,2200,2200,2200,2200,5077
|
|
20231121,100300,287929920,2205,2205,2205,2205,189
|
|
20231121,100200,287513175,2210,2205,2210,2205,12
|
|
20231121,100100,287486705,2205,2195,2205,2195,3278
|
|
20231121,100000,280275110,2195,2185,2195,2185,199
|
|
20231121,095900,279838315,2190,2180,2190,2170,1705
|
|
20231121,095800,276114880,2170,2190,2190,2165,11075
|
|
20231121,095700,252027080,2185,2185,2185,2185,100
|
|
20231121,095600,251808580,2185,2185,2185,2185,83
|
|
20231121,095500,251627225,2185,2185,2185,2180,2975
|
|
20231121,095400,245127030,2185,2205,2210,2180,5028
|
|
20231121,095300,234138115,2195,2195,2195,2195,100
|
|
20231121,095200,233918615,2205,2205,2205,2205,30
|
|
20231121,095100,233852465,2210,2210,2210,2185,9056
|
|
20231121,095000,214052055,2210,2220,2220,2180,13547
|
|
20231121,094900,184370615,2200,2220,2220,2200,10370
|
|
20231121,094800,161452710,2220,2220,2220,2220,400
|
|
20231121,094700,160564710,2220,2220,2220,2220,100
|
|
20231121,094600,160342710,2220,2230,2230,2220,1709
|
|
20231121,094500,156541440,2235,2235,2235,2235,1
|
|
20231121,094400,156539205,2225,2230,2235,2225,751
|
|
20231121,094300,154865720,2235,2235,2235,2225,416
|
|
20231121,094200,153939960,2235,2225,2235,2225,395
|
|
20231121,094100,153060585,2225,2225,2225,2225,500
|
|
20231121,094000,151948085,2225,2230,2230,2225,1404
|
|
20231121,093900,148822620,2230,2240,2240,2230,401
|
|
20231121,093800,147928380,2240,2240,2240,2230,366
|
|
20231121,093700,147112040,2230,2230,2230,2230,43
|
|
20231121,093600,147016150,2230,2225,2230,2225,29
|
|
20231121,093500,146951490,2230,2230,2230,2225,521
|
|
20231121,093400,145791560,2230,2230,2230,2230,338
|
|
20231121,093300,145037820,2230,2230,2230,2230,803
|
|
20231121,093200,143247130,2230,2230,2230,2230,45
|
|
20231121,093100,143146780,2225,2230,2230,2225,111
|
|
20231121,093000,142899800,2225,2225,2225,2225,114
|
|
20231121,092900,142646150,2225,2225,2225,2220,3019
|
|
20231121,092800,135938910,2225,2225,2225,2220,81
|
|
20231121,092700,135758765,2225,2225,2225,2225,50
|
|
20231121,092600,135647515,2220,2220,2220,2220,636
|
|
20231121,092500,134235595,2240,2235,2240,2215,26198
|
|
20231121,092400,75929860,2235,2235,2235,2235,308
|
|
20231121,092300,75241480,2235,2235,2235,2235,4912
|
|
20231121,092200,64263160,2235,2240,2240,2235,2952
|
|
20231121,092100,57650830,2240,2240,2240,2240,167
|
|
20231121,092000,57276750,2240,2240,2240,2240,425
|
|
20231121,091900,56324750,2240,2240,2240,2240,322
|
|
20231121,091800,55603470,2240,2240,2240,2240,460
|
|
20231121,091700,54573070,2240,2240,2240,2240,154
|
|
20231121,091600,54228110,2245,2245,2245,2245,10
|
|
20231121,091500,54205660,2245,2245,2245,2245,1413
|
|
20231121,091400,51033475,2245,2245,2245,2245,0
|
|
20231121,091300,51033475,2245,2245,2245,2245,120
|
|
20231121,091200,50764075,2245,2245,2245,2245,96
|
|
20231121,091100,50548555,2245,2250,2250,2245,1001
|
|
20231121,091000,48301305,2250,2255,2255,2250,550
|
|
20231121,090900,47063800,2250,2250,2250,2250,0
|
|
20231121,090800,47063800,2250,2255,2260,2250,1698
|
|
20231121,090700,43241620,2255,2260,2260,2245,3885
|
|
20231121,090600,34503755,2270,2270,2270,2270,1
|
|
20231121,090500,34501485,2245,2265,2265,2245,1605
|
|
20231121,090400,30897545,2275,2270,2285,2235,8499
|
|
20231121,090300,11777605,2260,2270,2270,2260,208
|
|
20231121,090200,11306835,2260,2275,2275,2260,813
|
|
20231121,090100,9460650,2260,2290,2290,2260,576
|
|
20231121,090000,8158860,2260,2265,2270,2260,3608
|