662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195900,979655905,3445,3445,3445,3445,3930
|
|
20231120,195800,979655905,3445,3445,3445,3445,0
|
|
20231120,195700,979655905,3445,3445,3445,3445,0
|
|
20231120,195600,979655905,3445,3445,3445,3445,0
|
|
20231120,195500,979655905,3445,3445,3445,3445,0
|
|
20231120,195400,979655905,3445,3445,3445,3445,0
|
|
20231120,195300,979655905,3445,3445,3445,3445,0
|
|
20231120,195200,979655905,3445,3445,3445,3445,0
|
|
20231120,195100,979655905,3445,3445,3445,3445,0
|
|
20231120,195000,979655905,3445,3445,3445,3445,0
|
|
20231120,194900,979655905,3445,3445,3445,3445,0
|
|
20231120,194800,979655905,3445,3445,3445,3445,0
|
|
20231120,194700,979655905,3445,3445,3445,3445,0
|
|
20231120,194600,979655905,3445,3445,3445,3445,0
|
|
20231120,194500,979655905,3445,3445,3445,3445,0
|
|
20231120,194400,979655905,3445,3445,3445,3445,0
|
|
20231120,194300,979655905,3445,3445,3445,3445,0
|
|
20231120,194200,979655905,3445,3445,3445,3445,0
|
|
20231120,194100,979655905,3445,3445,3445,3445,0
|
|
20231120,194000,979655905,3445,3445,3445,3445,0
|
|
20231120,193900,979655905,3445,3445,3445,3445,0
|
|
20231120,193800,979655905,3445,3445,3445,3445,0
|
|
20231120,193700,979655905,3445,3445,3445,3445,0
|
|
20231120,193600,979655905,3445,3445,3445,3445,0
|
|
20231120,193500,979655905,3445,3445,3445,3445,0
|
|
20231120,193400,979655905,3445,3445,3445,3445,0
|
|
20231120,193300,979655905,3445,3445,3445,3445,0
|
|
20231120,193200,979655905,3445,3445,3445,3445,0
|
|
20231120,193100,979655905,3445,3445,3445,3445,0
|
|
20231120,193000,979655905,3445,3445,3445,3445,0
|
|
20231120,192900,979655905,3445,3445,3445,3445,3930
|
|
20231120,192800,979655905,3445,3445,3445,3445,0
|
|
20231120,192700,979655905,3445,3445,3445,3445,0
|
|
20231120,192600,979655905,3445,3445,3445,3445,0
|
|
20231120,192500,979655905,3445,3445,3445,3445,0
|
|
20231120,192400,979655905,3445,3445,3445,3445,0
|
|
20231120,192300,979655905,3445,3445,3445,3445,0
|
|
20231120,192200,979655905,3445,3445,3445,3445,0
|
|
20231120,192100,979655905,3445,3445,3445,3445,0
|
|
20231120,192000,979655905,3445,3445,3445,3445,0
|
|
20231120,191900,979655905,3445,3445,3445,3445,0
|
|
20231120,191800,979655905,3445,3445,3445,3445,0
|
|
20231120,191700,979655905,3445,3445,3445,3445,0
|
|
20231120,191600,979655905,3445,3445,3445,3445,0
|
|
20231120,191500,979655905,3445,3445,3445,3445,0
|
|
20231120,191400,979655905,3445,3445,3445,3445,0
|
|
20231120,191300,979655905,3445,3445,3445,3445,0
|
|
20231120,191200,979655905,3445,3445,3445,3445,0
|
|
20231120,191100,979655905,3445,3445,3445,3445,0
|
|
20231120,191000,979655905,3445,3445,3445,3445,0
|
|
20231120,190900,979655905,3445,3445,3445,3445,0
|
|
20231120,190800,979655905,3445,3445,3445,3445,0
|
|
20231120,190700,979655905,3445,3445,3445,3445,0
|
|
20231120,190600,979655905,3445,3445,3445,3445,0
|
|
20231120,190500,979655905,3445,3445,3445,3445,0
|
|
20231120,190400,979655905,3445,3445,3445,3445,0
|
|
20231120,190300,979655905,3445,3445,3445,3445,0
|
|
20231120,190200,979655905,3445,3445,3445,3445,0
|
|
20231120,190100,979655905,3445,3445,3445,3445,0
|
|
20231120,190000,979655905,3445,3445,3445,3445,0
|
|
20231120,185900,979655905,3445,3445,3445,3445,3930
|
|
20231120,185800,979655905,3445,3445,3445,3445,0
|
|
20231120,185700,979655905,3445,3445,3445,3445,0
|
|
20231120,185600,979655905,3445,3445,3445,3445,0
|
|
20231120,185500,979655905,3445,3445,3445,3445,0
|
|
20231120,185400,979655905,3445,3445,3445,3445,0
|
|
20231120,185300,979655905,3445,3445,3445,3445,0
|
|
20231120,185200,979655905,3445,3445,3445,3445,0
|
|
20231120,185100,979655905,3445,3445,3445,3445,0
|
|
20231120,185000,979655905,3445,3445,3445,3445,0
|
|
20231120,184900,979655905,3445,3445,3445,3445,0
|
|
20231120,184800,979655905,3445,3445,3445,3445,0
|
|
20231120,184700,979655905,3445,3445,3445,3445,0
|
|
20231120,184600,979655905,3445,3445,3445,3445,0
|
|
20231120,184500,979655905,3445,3445,3445,3445,0
|
|
20231120,184400,979655905,3445,3445,3445,3445,0
|
|
20231120,184300,979655905,3445,3445,3445,3445,0
|
|
20231120,184200,979655905,3445,3445,3445,3445,0
|
|
20231120,184100,979655905,3445,3445,3445,3445,0
|
|
20231120,184000,979655905,3445,3445,3445,3445,0
|
|
20231120,183900,979655905,3445,3445,3445,3445,0
|
|
20231120,183800,979655905,3445,3445,3445,3445,0
|
|
20231120,183700,979655905,3445,3445,3445,3445,0
|
|
20231120,183600,979655905,3445,3445,3445,3445,0
|
|
20231120,183500,979655905,3445,3445,3445,3445,0
|
|
20231120,183400,979655905,3445,3445,3445,3445,0
|
|
20231120,183300,979655905,3445,3445,3445,3445,0
|
|
20231120,183200,979655905,3445,3445,3445,3445,0
|
|
20231120,183100,979655905,3445,3445,3445,3445,0
|
|
20231120,183000,979655905,3445,3445,3445,3445,0
|
|
20231120,182900,979655905,3445,3445,3445,3445,3930
|
|
20231120,182800,979655905,3445,3445,3445,3445,0
|
|
20231120,182700,979655905,3445,3445,3445,3445,0
|
|
20231120,182600,979655905,3445,3445,3445,3445,0
|
|
20231120,182500,979655905,3445,3445,3445,3445,0
|
|
20231120,182400,979655905,3445,3445,3445,3445,0
|
|
20231120,182300,979655905,3445,3445,3445,3445,0
|
|
20231120,182200,979655905,3445,3445,3445,3445,0
|
|
20231120,182100,979655905,3445,3445,3445,3445,0
|
|
20231120,182000,979655905,3445,3445,3445,3445,0
|
|
20231120,181900,979655905,3445,3445,3445,3445,0
|
|
20231120,181800,979655905,3445,3445,3445,3445,0
|
|
20231120,181700,979655905,3445,3445,3445,3445,0
|
|
20231120,181600,979655905,3445,3445,3445,3445,0
|
|
20231120,181500,979655905,3445,3445,3445,3445,0
|
|
20231120,181400,979655905,3445,3445,3445,3445,0
|
|
20231120,181300,979655905,3445,3445,3445,3445,0
|
|
20231120,181200,979655905,3445,3445,3445,3445,0
|
|
20231120,181100,979655905,3445,3445,3445,3445,0
|
|
20231120,181000,979655905,3445,3445,3445,3445,0
|
|
20231120,180900,979655905,3445,3445,3445,3445,0
|
|
20231120,180800,979655905,3445,3445,3445,3445,0
|
|
20231120,180700,979655905,3445,3445,3445,3445,0
|
|
20231120,180600,979655905,3445,3445,3445,3445,0
|
|
20231120,180500,979655905,3445,3445,3445,3445,0
|
|
20231120,180400,979655905,3445,3445,3445,3445,0
|
|
20231120,180300,979655905,3445,3445,3445,3445,0
|
|
20231120,180200,979655905,3445,3445,3445,3445,0
|
|
20231120,180100,979655905,3445,3445,3445,3445,0
|
|
20231120,180000,979655905,3445,3445,3445,3445,0
|
|
20231120,175900,979655905,3445,3445,3445,3445,3930
|
|
20231120,175800,979655905,3445,3445,3445,3445,0
|
|
20231120,175700,979655905,3445,3445,3445,3445,0
|
|
20231120,175600,979655905,3445,3445,3445,3445,0
|
|
20231120,175500,979655905,3445,3445,3445,3445,0
|
|
20231120,175400,979655905,3445,3445,3445,3445,0
|
|
20231120,175300,979655905,3445,3445,3445,3445,0
|
|
20231120,175200,979655905,3445,3445,3445,3445,0
|
|
20231120,175100,979655905,3445,3445,3445,3445,0
|
|
20231120,175000,979655905,3445,3445,3445,3445,0
|
|
20231120,174900,979655905,3445,3445,3445,3445,0
|
|
20231120,174800,979655905,3445,3445,3445,3445,0
|
|
20231120,174700,979655905,3445,3445,3445,3445,0
|
|
20231120,174600,979655905,3445,3445,3445,3445,0
|
|
20231120,174500,979655905,3445,3445,3445,3445,0
|
|
20231120,174400,979655905,3445,3445,3445,3445,0
|
|
20231120,174300,979655905,3445,3445,3445,3445,0
|
|
20231120,174200,979655905,3445,3445,3445,3445,0
|
|
20231120,174100,979655905,3445,3445,3445,3445,0
|
|
20231120,174000,979655905,3445,3445,3445,3445,0
|
|
20231120,173900,979655905,3445,3445,3445,3445,0
|
|
20231120,173800,979655905,3445,3445,3445,3445,0
|
|
20231120,173700,979655905,3445,3445,3445,3445,0
|
|
20231120,173600,979655905,3445,3445,3445,3445,0
|
|
20231120,173500,979655905,3445,3445,3445,3445,0
|
|
20231120,173400,979655905,3445,3445,3445,3445,0
|
|
20231120,173300,979655905,3445,3445,3445,3445,0
|
|
20231120,173200,979655905,3445,3445,3445,3445,0
|
|
20231120,173100,979655905,3445,3445,3445,3445,0
|
|
20231120,173000,979655905,3445,3445,3445,3445,0
|
|
20231120,172900,979655905,3445,3445,3445,3445,3930
|
|
20231120,172800,979655905,3445,3445,3445,3445,0
|
|
20231120,172700,979655905,3445,3445,3445,3445,0
|
|
20231120,172600,979655905,3445,3445,3445,3445,0
|
|
20231120,172500,979655905,3445,3445,3445,3445,0
|
|
20231120,172400,979655905,3445,3445,3445,3445,0
|
|
20231120,172300,979655905,3445,3445,3445,3445,0
|
|
20231120,172200,979655905,3445,3445,3445,3445,0
|
|
20231120,172100,979655905,3445,3445,3445,3445,0
|
|
20231120,172000,979655905,3445,3445,3445,3445,0
|
|
20231120,171900,979655905,3445,3445,3445,3445,0
|
|
20231120,171800,979655905,3445,3445,3445,3445,0
|
|
20231120,171700,979655905,3445,3445,3445,3445,0
|
|
20231120,171600,979655905,3445,3445,3445,3445,0
|
|
20231120,171500,979655905,3445,3445,3445,3445,0
|
|
20231120,171400,979655905,3445,3445,3445,3445,0
|
|
20231120,171300,979655905,3445,3445,3445,3445,0
|
|
20231120,171200,979655905,3445,3445,3445,3445,0
|
|
20231120,171100,979655905,3445,3445,3445,3445,0
|
|
20231120,171000,979655905,3445,3445,3445,3445,0
|
|
20231120,170900,979655905,3445,3445,3445,3445,0
|
|
20231120,170800,979655905,3445,3445,3445,3445,0
|
|
20231120,170700,979655905,3445,3445,3445,3445,0
|
|
20231120,170600,979655905,3445,3445,3445,3445,0
|
|
20231120,170500,979655905,3445,3445,3445,3445,0
|
|
20231120,170400,979655905,3445,3445,3445,3445,0
|
|
20231120,170300,979655905,3445,3445,3445,3445,0
|
|
20231120,170200,979655905,3445,3445,3445,3445,0
|
|
20231120,170100,979655905,3445,3445,3445,3445,0
|
|
20231120,170000,979655905,3445,3445,3445,3445,0
|
|
20231120,165900,979655905,3445,3445,3445,3445,3930
|
|
20231120,165800,979655905,3445,3445,3445,3445,0
|
|
20231120,165700,979655905,3445,3445,3445,3445,0
|
|
20231120,165600,979655905,3445,3445,3445,3445,0
|
|
20231120,165500,979655905,3445,3445,3445,3445,0
|
|
20231120,165400,979655905,3445,3445,3445,3445,0
|
|
20231120,165300,979655905,3445,3445,3445,3445,0
|
|
20231120,165200,979655905,3445,3445,3445,3445,0
|
|
20231120,165100,979655905,3445,3445,3445,3445,0
|
|
20231120,165000,979655905,3445,3445,3445,3445,0
|
|
20231120,164900,979655905,3445,3445,3445,3445,0
|
|
20231120,164800,979655905,3445,3445,3445,3445,0
|
|
20231120,164700,979655905,3445,3445,3445,3445,0
|
|
20231120,164600,979655905,3445,3445,3445,3445,0
|
|
20231120,164500,979655905,3445,3445,3445,3445,0
|
|
20231120,164400,979655905,3445,3445,3445,3445,0
|
|
20231120,164300,979655905,3445,3445,3445,3445,0
|
|
20231120,164200,979655905,3445,3445,3445,3445,0
|
|
20231120,164100,979655905,3445,3445,3445,3445,0
|
|
20231120,164000,979655905,3445,3445,3445,3445,0
|
|
20231120,163900,979655905,3445,3445,3445,3445,0
|
|
20231120,163800,979655905,3445,3445,3445,3445,0
|
|
20231120,163700,979655905,3445,3445,3445,3445,0
|
|
20231120,163600,979655905,3445,3445,3445,3445,0
|
|
20231120,163500,979655905,3445,3445,3445,3445,0
|
|
20231120,163400,979655905,3445,3445,3445,3445,0
|
|
20231120,163300,979655905,3445,3445,3445,3445,0
|
|
20231120,163200,979655905,3445,3445,3445,3445,0
|
|
20231120,163100,979655905,3445,3445,3445,3445,0
|
|
20231120,163000,979655905,3445,3445,3445,3445,0
|
|
20231120,162900,979655905,3445,3445,3445,3445,3930
|
|
20231120,162800,979655905,3445,3445,3445,3445,0
|
|
20231120,162700,979655905,3445,3445,3445,3445,0
|
|
20231120,162600,979655905,3445,3445,3445,3445,0
|
|
20231120,162500,979655905,3445,3445,3445,3445,0
|
|
20231120,162400,979655905,3445,3445,3445,3445,0
|
|
20231120,162300,979655905,3445,3445,3445,3445,0
|
|
20231120,162200,979655905,3445,3445,3445,3445,0
|
|
20231120,162100,979655905,3445,3445,3445,3445,0
|
|
20231120,162000,979655905,3445,3445,3445,3445,0
|
|
20231120,161900,979655905,3445,3445,3445,3445,0
|
|
20231120,161800,979655905,3445,3445,3445,3445,0
|
|
20231120,161700,979655905,3445,3445,3445,3445,0
|
|
20231120,161600,979655905,3445,3445,3445,3445,0
|
|
20231120,161500,979655905,3445,3445,3445,3445,0
|
|
20231120,161400,979655905,3445,3445,3445,3445,0
|
|
20231120,161300,979655905,3445,3445,3445,3445,0
|
|
20231120,161200,979655905,3445,3445,3445,3445,0
|
|
20231120,161100,979655905,3445,3445,3445,3445,0
|
|
20231120,161000,979655905,3445,3445,3445,3445,0
|
|
20231120,160900,979655905,3445,3445,3445,3445,0
|
|
20231120,160800,979655905,3445,3445,3445,3445,0
|
|
20231120,160700,979655905,3445,3445,3445,3445,0
|
|
20231120,160600,979655905,3445,3445,3445,3445,0
|
|
20231120,160500,979655905,3445,3445,3445,3445,0
|
|
20231120,160400,979655905,3445,3445,3445,3445,0
|
|
20231120,160300,979655905,3445,3445,3445,3445,0
|
|
20231120,160200,979655905,3445,3445,3445,3445,0
|
|
20231120,160100,979655905,3445,3445,3445,3445,0
|
|
20231120,160000,979655905,3445,3445,3445,3445,0
|
|
20231120,155900,979655905,3445,3445,3445,3445,3930
|
|
20231120,155800,979655905,3445,3445,3445,3445,0
|
|
20231120,155700,979655905,3445,3445,3445,3445,0
|
|
20231120,155600,979655905,3445,3445,3445,3445,0
|
|
20231120,155500,979655905,3445,3445,3445,3445,0
|
|
20231120,155400,979655905,3445,3445,3445,3445,0
|
|
20231120,155300,979655905,3445,3445,3445,3445,0
|
|
20231120,155200,979655905,3445,3445,3445,3445,0
|
|
20231120,155100,979655905,3445,3445,3445,3445,0
|
|
20231120,155000,979655905,3445,3445,3445,3445,0
|
|
20231120,154900,979655905,3445,3445,3445,3445,0
|
|
20231120,154800,979655905,3445,3445,3445,3445,0
|
|
20231120,154700,979655905,3445,3445,3445,3445,0
|
|
20231120,154600,979655905,3445,3445,3445,3445,0
|
|
20231120,154500,979655905,3445,3445,3445,3445,0
|
|
20231120,154400,979655905,3445,3445,3445,3445,0
|
|
20231120,154300,979655905,3445,3445,3445,3445,0
|
|
20231120,154200,979655905,3445,3445,3445,3445,0
|
|
20231120,154100,979655905,3445,3445,3445,3445,0
|
|
20231120,154000,979655905,3445,3445,3445,3445,0
|
|
20231120,153900,979655905,3445,3445,3445,3445,0
|
|
20231120,153800,979655905,3445,3445,3445,3445,0
|
|
20231120,153700,979655905,3445,3445,3445,3445,0
|
|
20231120,153600,979655905,3445,3445,3445,3445,0
|
|
20231120,153500,979655905,3445,3445,3445,3445,0
|
|
20231120,153400,979655905,3445,3445,3445,3445,0
|
|
20231120,153300,979655905,3445,3445,3445,3445,0
|
|
20231120,153200,979655905,3445,3445,3445,3445,0
|
|
20231120,153100,979655905,3445,3445,3445,3445,0
|
|
20231120,153000,979655905,3445,3445,3445,3445,3930
|
|
20231120,152900,966117055,3440,3440,3440,3440,0
|
|
20231120,152800,966117055,3440,3440,3440,3440,0
|
|
20231120,152700,966117055,3440,3440,3440,3440,0
|
|
20231120,152600,966117055,3440,3440,3440,3440,0
|
|
20231120,152500,966117055,3440,3440,3440,3440,0
|
|
20231120,152400,966117055,3440,3440,3440,3440,0
|
|
20231120,152300,966117055,3440,3440,3440,3440,0
|
|
20231120,152200,966117055,3440,3440,3440,3440,0
|
|
20231120,152100,966117055,3440,3440,3440,3440,0
|
|
20231120,152000,966117055,3440,3440,3440,3440,0
|
|
20231120,151900,966117055,3440,3445,3445,3440,5809
|
|
20231120,151800,946126550,3445,3440,3445,3440,3
|
|
20231120,151700,946116225,3440,3445,3445,3440,1538
|
|
20231120,151600,940818130,3440,3440,3440,3440,262
|
|
20231120,151500,939916850,3440,3445,3445,3440,41
|
|
20231120,151400,939775760,3445,3445,3445,3440,355
|
|
20231120,151300,938552850,3445,3445,3445,3445,850
|
|
20231120,151200,935624600,3440,3440,3445,3440,38
|
|
20231120,151100,935493875,3445,3445,3445,3440,13893
|
|
20231120,151000,887678030,3440,3440,3440,3440,12
|
|
20231120,150900,887636750,3445,3440,3445,3440,17
|
|
20231120,150800,887578245,3440,3445,3445,3440,140
|
|
20231120,150700,887096145,3440,3440,3440,3440,16
|
|
20231120,150600,887041105,3440,3440,3445,3440,13
|
|
20231120,150500,886996380,3445,3445,3445,3440,1540
|
|
20231120,150400,881698770,3440,3440,3440,3440,1717
|
|
20231120,150300,875792290,3440,3440,3445,3440,1845
|
|
20231120,150200,869445415,3445,3440,3445,3440,1958
|
|
20231120,150100,862707730,3445,3445,3445,3445,6
|
|
20231120,150000,862687060,3440,3445,3445,3440,1245
|
|
20231120,145900,858403245,3440,3440,3440,3440,1631
|
|
20231120,145800,852792605,3440,3445,3445,3440,43
|
|
20231120,145700,852644525,3440,3440,3440,3440,76
|
|
20231120,145600,852383085,3440,3445,3445,3440,60
|
|
20231120,145500,852176445,3445,3440,3445,3440,820
|
|
20231120,145400,849351620,3440,3440,3440,3440,270
|
|
20231120,145300,848422820,3440,3445,3445,3440,403
|
|
20231120,145200,847035050,3440,3440,3440,3440,150
|
|
20231120,145100,846519050,3445,3440,3445,3440,342
|
|
20231120,145000,845342415,3445,3440,3445,3440,407
|
|
20231120,144900,843941560,3440,3440,3440,3440,554
|
|
20231120,144800,842035800,3440,3445,3445,3440,644
|
|
20231120,144700,839819775,3445,3445,3445,3445,7
|
|
20231120,144600,839795660,3445,3440,3445,3440,628
|
|
20231120,144500,837634755,3440,3440,3440,3440,102
|
|
20231120,144400,837283875,3440,3440,3440,3440,14
|
|
20231120,144300,837235715,3440,3440,3440,3440,1000
|
|
20231120,144200,833795715,3440,3440,3440,3440,113
|
|
20231120,144100,833406995,3440,3440,3440,3440,233
|
|
20231120,144000,832605475,3440,3440,3440,3440,71
|
|
20231120,143900,832361235,3445,3440,3445,3440,388
|
|
20231120,143800,831024915,3440,3440,3445,3440,736
|
|
20231120,143700,828492600,3440,3440,3440,3440,12
|
|
20231120,143600,828451320,3440,3440,3440,3440,647
|
|
20231120,143500,826225640,3440,3440,3440,3440,60
|
|
20231120,143400,826019240,3440,3440,3440,3440,164
|
|
20231120,143300,825455080,3440,3440,3440,3440,504
|
|
20231120,143200,823721320,3440,3445,3445,3440,16
|
|
20231120,143100,823666265,3440,3440,3440,3440,1045
|
|
20231120,143000,820071465,3440,3445,3445,3440,62
|
|
20231120,142900,819857925,3440,3440,3440,3440,5
|
|
20231120,142800,819840725,3440,3445,3445,3440,228
|
|
20231120,142700,819056005,3445,3440,3445,3440,100
|
|
20231120,142600,818711855,3445,3445,3445,3440,743
|
|
20231120,142500,816155735,3440,3440,3440,3440,1313
|
|
20231120,142400,811639015,3440,3440,3440,3440,0
|
|
20231120,142300,811639015,3440,3445,3445,3440,619
|
|
20231120,142200,809506615,3445,3440,3445,3440,51
|
|
20231120,142100,809331055,3440,3440,3440,3440,13
|
|
20231120,142000,809286335,3440,3440,3440,3440,180
|
|
20231120,141900,808667135,3440,3440,3440,3440,88
|
|
20231120,141800,808364415,3440,3440,3440,3440,13
|
|
20231120,141700,808319695,3440,3440,3440,3440,1556
|
|
20231120,141600,802967055,3440,3440,3440,3440,11
|
|
20231120,141500,802929215,3440,3440,3440,3440,34
|
|
20231120,141400,802812255,3440,3440,3440,3440,17
|
|
20231120,141300,802753775,3440,3440,3440,3440,0
|
|
20231120,141200,802753775,3440,3440,3440,3440,11
|
|
20231120,141100,802715935,3445,3440,3445,3440,337
|
|
20231120,141000,801556640,3440,3440,3440,3440,0
|
|
20231120,140900,801556640,3440,3445,3445,3440,638
|
|
20231120,140800,799360310,3440,3440,3440,3440,194
|
|
20231120,140700,798692950,3440,3440,3440,3440,24
|
|
20231120,140600,798610390,3445,3445,3445,3445,1
|
|
20231120,140500,798606945,3440,3440,3440,3440,648
|
|
20231120,140400,796377825,3440,3440,3440,3440,17
|
|
20231120,140300,796319345,3440,3440,3440,3440,698
|
|
20231120,140200,793918225,3440,3440,3440,3440,147
|
|
20231120,140100,793412545,3440,3440,3445,3440,54
|
|
20231120,140000,793226765,3440,3445,3445,3440,113
|
|
20231120,135900,792837545,3440,3440,3440,3440,0
|
|
20231120,135800,792837545,3440,3440,3440,3440,365
|
|
20231120,135700,791581945,3440,3440,3440,3440,518
|
|
20231120,135600,789800025,3440,3440,3440,3440,300
|
|
20231120,135500,788768025,3440,3445,3445,3440,64
|
|
20231120,135400,788547615,3445,3440,3445,3440,329
|
|
20231120,135300,787415710,3440,3440,3440,3440,14
|
|
20231120,135200,787367550,3445,3440,3445,3440,33
|
|
20231120,135100,787254025,3440,3440,3440,3440,80
|
|
20231120,135000,786978825,3440,3440,3440,3440,311
|
|
20231120,134900,785908985,3445,3445,3445,3445,0
|
|
20231120,134800,785908985,3445,3445,3445,3440,623
|
|
20231120,134700,783762805,3445,3445,3445,3445,150
|
|
20231120,134600,783246055,3445,3445,3445,3445,836
|
|
20231120,134500,780366035,3440,3440,3440,3440,0
|
|
20231120,134400,780366035,3440,3440,3440,3440,50
|
|
20231120,134300,780194035,3440,3440,3440,3440,45
|
|
20231120,134200,780039235,3445,3445,3445,3445,202
|
|
20231120,134100,779343345,3445,3445,3445,3445,478
|
|
20231120,134000,777696635,3445,3450,3450,3445,1400
|
|
20231120,133900,772869235,3450,3440,3450,3435,15275
|
|
20231120,133800,720301705,3435,3435,3435,3435,11219
|
|
20231120,133700,681764440,3435,3430,3435,3430,229
|
|
20231120,133600,680977970,3430,3435,3435,3430,1121
|
|
20231120,133500,677130890,3430,3435,3435,3430,302
|
|
20231120,133400,676093530,3435,3430,3435,3430,3576
|
|
20231120,133300,663810525,3430,3430,3435,3430,560
|
|
20231120,133200,661889715,3430,3430,3430,3430,302
|
|
20231120,133100,660853855,3435,3435,3435,3435,0
|
|
20231120,133000,660853855,3435,3430,3435,3430,3
|
|
20231120,132900,660843555,3430,3435,3435,3430,50
|
|
20231120,132800,660671830,3430,3430,3430,3430,128
|
|
20231120,132700,660232790,3430,3430,3430,3430,250
|
|
20231120,132600,659375290,3430,3430,3430,3430,2000
|
|
20231120,132500,652515290,3430,3430,3430,3430,1
|
|
20231120,132400,652511860,3430,3430,3430,3430,3
|
|
20231120,132300,652501570,3430,3435,3435,3430,64
|
|
20231120,132200,652282035,3430,3425,3430,3425,907
|
|
20231120,132100,649171035,3425,3430,3430,3425,40
|
|
20231120,132000,649033890,3430,3425,3430,3425,105
|
|
20231120,131900,648673765,3430,3435,3435,3430,504
|
|
20231120,131800,646944700,3425,3430,3435,3425,152
|
|
20231120,131700,646423405,3425,3430,3430,3425,723
|
|
20231120,131600,643944115,3430,3425,3430,3425,137
|
|
20231120,131500,643474355,3430,3430,3430,3430,156
|
|
20231120,131400,642939275,3430,3430,3430,3430,4
|
|
20231120,131300,642925555,3430,3430,3435,3430,940
|
|
20231120,131200,639701350,3430,3430,3430,3425,2071
|
|
20231120,131100,632599320,3430,3425,3430,3425,132
|
|
20231120,131000,632146570,3425,3425,3425,3425,13
|
|
20231120,130900,632102045,3425,3425,3425,3425,0
|
|
20231120,130800,632102045,3425,3425,3425,3425,33
|
|
20231120,130700,631989020,3425,3425,3430,3425,113
|
|
20231120,130600,631601940,3425,3425,3430,3425,314
|
|
20231120,130500,630524990,3425,3425,3430,3425,2934
|
|
20231120,130400,620475990,3420,3420,3420,3420,0
|
|
20231120,130300,620475990,3420,3420,3420,3420,130
|
|
20231120,130200,620031390,3425,3420,3425,3420,3344
|
|
20231120,130100,608578735,3420,3420,3420,3420,190
|
|
20231120,130000,607928935,3420,3425,3425,3420,21
|
|
20231120,125900,607857015,3425,3425,3425,3425,0
|
|
20231120,125800,607857015,3425,3425,3425,3420,811
|
|
20231120,125700,605081340,3425,3420,3425,3420,1358
|
|
20231120,125600,600435980,3420,3420,3420,3415,7
|
|
20231120,125500,600412045,3415,3415,3420,3415,202
|
|
20231120,125400,599722210,3420,3420,3420,3420,269
|
|
20231120,125300,598802230,3420,3420,3420,3420,2
|
|
20231120,125200,598795390,3420,3420,3420,3420,125
|
|
20231120,125100,598367890,3415,3415,3415,3415,84
|
|
20231120,125000,598081030,3420,3420,3420,3420,40
|
|
20231120,124900,597944230,3415,3420,3420,3415,1428
|
|
20231120,124800,593060720,3420,3420,3420,3420,0
|
|
20231120,124700,593060720,3420,3420,3420,3420,20
|
|
20231120,124600,592992320,3420,3420,3420,3420,120
|
|
20231120,124500,592581920,3420,3420,3420,3420,913
|
|
20231120,124400,589459460,3420,3420,3420,3420,105
|
|
20231120,124300,589100360,3420,3420,3420,3420,6017
|
|
20231120,124200,568522220,3420,3415,3420,3415,72
|
|
20231120,124100,568276330,3420,3420,3420,3420,1000
|
|
20231120,124000,564856330,3420,3415,3420,3415,12
|
|
20231120,123900,564815300,3420,3420,3420,3415,98
|
|
20231120,123800,564480575,3415,3415,3415,3415,5831
|
|
20231120,123700,544567710,3415,3415,3415,3415,4
|
|
20231120,123600,544554050,3410,3415,3415,3405,270
|
|
20231120,123500,543632505,3405,3410,3410,3405,9129
|
|
20231120,123400,512505560,3405,3405,3405,3405,70
|
|
20231120,123300,512267210,3405,3405,3405,3405,0
|
|
20231120,123200,512267210,3405,3405,3405,3405,8591
|
|
20231120,123100,483014855,3405,3405,3405,3405,6
|
|
20231120,123000,482994425,3405,3405,3405,3405,51
|
|
20231120,122900,482820770,3405,3405,3405,3405,3
|
|
20231120,122800,482810555,3405,3400,3405,3400,121
|
|
20231120,122700,482398800,3400,3405,3405,3400,155
|
|
20231120,122600,481871050,3405,3405,3405,3405,0
|
|
20231120,122500,481871050,3405,3405,3405,3405,0
|
|
20231120,122400,481871050,3405,3405,3405,3405,10
|
|
20231120,122300,481837000,3400,3400,3400,3400,35
|
|
20231120,122200,481718000,3400,3400,3400,3400,0
|
|
20231120,122100,481718000,3400,3400,3400,3400,0
|
|
20231120,122000,481718000,3400,3400,3400,3400,202
|
|
20231120,121900,481031200,3405,3405,3405,3405,3
|
|
20231120,121800,481020985,3400,3400,3400,3400,0
|
|
20231120,121700,481020985,3400,3400,3400,3400,50
|
|
20231120,121600,480850985,3400,3400,3400,3400,126
|
|
20231120,121500,480422585,3400,3400,3400,3400,166
|
|
20231120,121400,479858185,3405,3405,3405,3405,25
|
|
20231120,121300,479773060,3405,3405,3405,3405,55
|
|
20231120,121200,479585785,3405,3405,3405,3405,102
|
|
20231120,121100,479238475,3405,3405,3405,3405,6
|
|
20231120,121000,479218045,3405,3405,3405,3405,0
|
|
20231120,120900,479218045,3405,3405,3405,3405,0
|
|
20231120,120800,479218045,3405,3405,3405,3405,0
|
|
20231120,120700,479218045,3405,3405,3405,3405,0
|
|
20231120,120600,479218045,3405,3405,3405,3405,151
|
|
20231120,120500,478703890,3405,3405,3405,3405,690
|
|
20231120,120400,476354440,3405,3405,3405,3405,101
|
|
20231120,120300,476010535,3405,3405,3405,3405,7
|
|
20231120,120200,475986700,3405,3405,3405,3405,28
|
|
20231120,120100,475891360,3405,3405,3405,3405,35
|
|
20231120,120000,475772185,3405,3405,3405,3405,16
|
|
20231120,115900,475717705,3405,3405,3405,3405,302
|
|
20231120,115800,474689395,3405,3405,3405,3405,237
|
|
20231120,115700,473882410,3405,3405,3405,3405,0
|
|
20231120,115600,473882410,3405,3405,3405,3405,44
|
|
20231120,115500,473732590,3405,3405,3405,3405,5
|
|
20231120,115400,473715565,3405,3405,3405,3405,531
|
|
20231120,115300,471907510,3405,3405,3405,3400,631
|
|
20231120,115200,469759055,3405,3405,3405,3405,0
|
|
20231120,115100,469759055,3405,3405,3405,3405,5
|
|
20231120,115000,469742030,3405,3405,3405,3405,0
|
|
20231120,114900,469742030,3405,3400,3405,3400,100
|
|
20231120,114800,469401580,3400,3400,3400,3400,30
|
|
20231120,114700,469299580,3405,3405,3405,3405,31
|
|
20231120,114600,469194025,3405,3405,3405,3405,0
|
|
20231120,114500,469194025,3405,3405,3405,3405,0
|
|
20231120,114400,469194025,3405,3400,3405,3400,65
|
|
20231120,114300,468972775,3405,3400,3405,3400,48
|
|
20231120,114200,468809565,3405,3405,3405,3405,246
|
|
20231120,114100,467971935,3405,3400,3405,3400,1239
|
|
20231120,114000,463759165,3400,3400,3400,3400,0
|
|
20231120,113900,463759165,3400,3400,3400,3400,97
|
|
20231120,113800,463429365,3400,3400,3400,3400,1
|
|
20231120,113700,463425965,3400,3400,3400,3400,0
|
|
20231120,113600,463425965,3400,3400,3405,3400,3022
|
|
20231120,113500,453137165,3400,3400,3400,3400,0
|
|
20231120,113400,453137165,3400,3400,3400,3400,480
|
|
20231120,113300,451505165,3405,3400,3405,3400,57
|
|
20231120,113200,451311215,3405,3405,3405,3405,100
|
|
20231120,113100,450970715,3405,3405,3405,3405,35
|
|
20231120,113000,450851540,3400,3400,3400,3400,2302
|
|
20231120,112900,443024740,3400,3400,3400,3400,84
|
|
20231120,112800,442739140,3400,3400,3400,3400,50
|
|
20231120,112700,442569140,3400,3400,3400,3400,485
|
|
20231120,112600,440920140,3400,3400,3400,3400,1
|
|
20231120,112500,440916740,3400,3400,3400,3400,80
|
|
20231120,112400,440644740,3400,3400,3400,3400,26
|
|
20231120,112300,440556340,3400,3400,3400,3400,145
|
|
20231120,112200,440063340,3395,3395,3395,3395,280
|
|
20231120,112100,439112740,3400,3400,3400,3400,204
|
|
20231120,112000,438419140,3395,3395,3395,3395,0
|
|
20231120,111900,438419140,3395,3400,3400,3395,665
|
|
20231120,111800,436161460,3395,3395,3395,3395,0
|
|
20231120,111700,436161460,3395,3395,3395,3395,0
|
|
20231120,111600,436161460,3395,3395,3395,3395,3
|
|
20231120,111500,436151275,3395,3395,3395,3395,0
|
|
20231120,111400,436151275,3395,3395,3395,3395,102
|
|
20231120,111300,435804985,3390,3390,3390,3390,2803
|
|
20231120,111200,426302815,3390,3400,3400,3390,1004
|
|
20231120,111100,422899215,3400,3400,3400,3400,2
|
|
20231120,111000,422892415,3400,3390,3400,3390,1211
|
|
20231120,110900,418787085,3395,3400,3405,3395,7997
|
|
20231120,110800,391627010,3405,3405,3405,3405,6
|
|
20231120,110700,391606580,3400,3400,3400,3400,166
|
|
20231120,110600,391042180,3400,3395,3400,3395,293
|
|
20231120,110500,390046665,3400,3400,3400,3400,151
|
|
20231120,110400,389533265,3400,3400,3400,3400,3
|
|
20231120,110300,389523065,3400,3400,3400,3400,10
|
|
20231120,110200,389489065,3400,3400,3400,3400,300
|
|
20231120,110100,388469065,3395,3400,3400,3395,2
|
|
20231120,110000,388462270,3400,3400,3400,3395,286
|
|
20231120,105900,387490605,3400,3400,3400,3395,225
|
|
20231120,105800,386725610,3400,3400,3400,3400,1
|
|
20231120,105700,386722210,3400,3400,3400,3400,2
|
|
20231120,105600,386715410,3400,3400,3400,3400,9
|
|
20231120,105500,386684810,3395,3395,3395,3395,32
|
|
20231120,105400,386576170,3395,3395,3395,3395,283
|
|
20231120,105300,385615385,3395,3395,3400,3395,1106
|
|
20231120,105200,381860465,3400,3400,3400,3400,33
|
|
20231120,105100,381748265,3395,3395,3395,3395,100
|
|
20231120,105000,381408765,3400,3400,3400,3400,0
|
|
20231120,104900,381408765,3400,3400,3400,3400,17
|
|
20231120,104800,381350965,3395,3400,3400,3395,23
|
|
20231120,104700,381272865,3395,3400,3400,3395,1054
|
|
20231120,104600,377689610,3405,3400,3405,3400,73
|
|
20231120,104500,377441395,3400,3400,3400,3400,2004
|
|
20231120,104400,370627795,3400,3400,3400,3400,1275
|
|
20231120,104300,366292795,3405,3405,3405,3405,30
|
|
20231120,104200,366190645,3400,3400,3400,3400,0
|
|
20231120,104100,366190645,3400,3400,3400,3400,0
|
|
20231120,104000,366190645,3400,3400,3400,3400,0
|
|
20231120,103900,366190645,3400,3400,3400,3400,150
|
|
20231120,103800,365680645,3400,3400,3405,3400,172
|
|
20231120,103700,365095840,3405,3405,3405,3405,466
|
|
20231120,103600,363509110,3405,3405,3405,3405,0
|
|
20231120,103500,363509110,3405,3400,3405,3400,278
|
|
20231120,103400,362563890,3400,3400,3400,3400,3
|
|
20231120,103300,362553690,3400,3400,3405,3400,414
|
|
20231120,103200,361145980,3400,3400,3400,3400,2
|
|
20231120,103100,361139180,3400,3400,3400,3400,107
|
|
20231120,103000,360775380,3400,3400,3400,3400,10
|
|
20231120,102900,360741380,3395,3400,3400,3395,8092
|
|
20231120,102800,333266510,3400,3400,3400,3400,0
|
|
20231120,102700,333266510,3400,3400,3400,3400,40
|
|
20231120,102600,333130510,3400,3395,3400,3395,152
|
|
20231120,102500,332614220,3395,3400,3400,3395,59
|
|
20231120,102400,332413670,3395,3395,3395,3395,0
|
|
20231120,102300,332413670,3395,3400,3400,3395,937
|
|
20231120,102200,329227875,3400,3400,3400,3400,100
|
|
20231120,102100,328887875,3400,3400,3400,3400,6
|
|
20231120,102000,328867475,3400,3395,3400,3395,95
|
|
20231120,101900,328544945,3395,3395,3400,3395,640
|
|
20231120,101800,326369495,3395,3400,3400,3395,106
|
|
20231120,101700,326009125,3400,3400,3400,3395,320
|
|
20231120,101600,324921375,3400,3400,3400,3400,100
|
|
20231120,101500,324581375,3400,3400,3400,3400,307
|
|
20231120,101400,323537575,3400,3400,3400,3400,0
|
|
20231120,101300,323537575,3400,3400,3400,3400,1000
|
|
20231120,101200,320137575,3400,3400,3400,3400,10
|
|
20231120,101100,320103575,3400,3395,3400,3395,40
|
|
20231120,101000,319967675,3400,3400,3400,3400,13
|
|
20231120,100900,319923475,3395,3395,3395,3395,505
|
|
20231120,100800,318209000,3400,3395,3400,3395,7136
|
|
20231120,100700,293950255,3400,3395,3400,3395,23
|
|
20231120,100600,293872070,3395,3395,3395,3395,164
|
|
20231120,100500,293315290,3400,3400,3400,3400,4
|
|
20231120,100400,293301690,3395,3400,3400,3395,32
|
|
20231120,100300,293193040,3395,3395,3395,3395,50
|
|
20231120,100200,293023290,3400,3400,3400,3400,0
|
|
20231120,100100,293023290,3400,3395,3400,3395,49
|
|
20231120,100000,292856790,3400,3400,3400,3400,3552
|
|
20231120,095900,280779990,3395,3395,3395,3395,1784
|
|
20231120,095800,274723310,3395,3395,3395,3395,1
|
|
20231120,095700,274719915,3380,3380,3380,3380,0
|
|
20231120,095600,274719915,3380,3380,3380,3380,20
|
|
20231120,095500,274652315,3380,3395,3395,3380,5670
|
|
20231120,095400,255475060,3390,3390,3390,3385,3332
|
|
20231120,095300,244180390,3395,3395,3395,3390,20
|
|
20231120,095200,244112565,3395,3395,3395,3395,100
|
|
20231120,095100,243773065,3395,3395,3395,3395,1
|
|
20231120,095000,243769670,3395,3390,3395,3390,4687
|
|
20231120,094900,227880205,3395,3390,3395,3390,108
|
|
20231120,094800,227513835,3395,3395,3395,3395,282
|
|
20231120,094700,226556445,3395,3395,3395,3395,346
|
|
20231120,094600,225381775,3395,3395,3395,3395,1
|
|
20231120,094500,225378380,3395,3395,3395,3395,2331
|
|
20231120,094400,217464635,3395,3395,3395,3395,100
|
|
20231120,094300,217125135,3395,3395,3395,3390,159
|
|
20231120,094200,216586045,3395,3395,3395,3395,505
|
|
20231120,094100,214871570,3395,3395,3395,3395,132
|
|
20231120,094000,214423430,3395,3395,3400,3395,226
|
|
20231120,093900,213656135,3390,3390,3390,3390,166
|
|
20231120,093800,213093395,3390,3395,3395,3390,668
|
|
20231120,093700,210826060,3395,3400,3400,3390,2727
|
|
20231120,093600,201567785,3400,3400,3400,3395,175
|
|
20231120,093500,200973305,3400,3400,3400,3395,340
|
|
20231120,093400,199818925,3400,3400,3400,3400,334
|
|
20231120,093300,198683325,3400,3400,3400,3400,137
|
|
20231120,093200,198217525,3395,3400,3400,3390,107
|
|
20231120,093100,197853770,3400,3400,3400,3390,753
|
|
20231120,093000,195294620,3400,3400,3400,3400,0
|
|
20231120,092900,195294620,3400,3390,3400,3390,254
|
|
20231120,092800,194433510,3390,3395,3400,3390,938
|
|
20231120,092700,191251115,3390,3395,3395,3390,334
|
|
20231120,092600,190118685,3395,3390,3395,3390,193
|
|
20231120,092500,189464410,3395,3395,3395,3395,0
|
|
20231120,092400,189464410,3395,3400,3400,3395,851
|
|
20231120,092300,186575260,3395,3395,3400,3395,242
|
|
20231120,092200,185752935,3395,3395,3400,3380,3188
|
|
20231120,092100,174937440,3400,3400,3400,3400,518
|
|
20231120,092000,173176240,3400,3400,3400,3400,1123
|
|
20231120,091900,169358040,3400,3400,3400,3400,97
|
|
20231120,091800,169028240,3400,3400,3400,3400,2162
|
|
20231120,091700,161677440,3400,3400,3405,3400,1609
|
|
20231120,091600,156206690,3400,3400,3400,3395,272
|
|
20231120,091500,155281975,3400,3395,3400,3395,154
|
|
20231120,091400,154759125,3385,3400,3400,3385,3406
|
|
20231120,091300,143213765,3400,3395,3400,3395,681
|
|
20231120,091200,140901735,3395,3400,3400,3395,455
|
|
20231120,091100,139355230,3390,3395,3405,3390,933
|
|
20231120,091000,136181925,3390,3410,3410,3390,9417
|
|
20231120,090900,104129410,3405,3400,3405,3400,10634
|
|
20231120,090800,67921900,3405,3390,3405,3390,7264
|
|
20231120,090700,43248885,3395,3380,3395,3380,5326
|
|
20231120,090600,25194490,3375,3375,3375,3375,15
|
|
20231120,090500,25143865,3380,3375,3380,3375,429
|
|
20231120,090400,23694090,3375,3375,3380,3375,594
|
|
20231120,090300,21686445,3370,3375,3380,3370,80
|
|
20231120,090200,21416440,3370,3370,3370,3370,983
|
|
20231120,090100,18103730,3370,3380,3380,3370,1043
|
|
20231120,090000,14585030,3380,3390,3390,3380,4303
|