675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201200,511115230,4250,4250,4250,4250,4038
|
|
20231120,201100,511115230,4250,4250,4250,4250,0
|
|
20231120,201000,511115230,4250,4250,4250,4250,0
|
|
20231120,200900,511115230,4250,4250,4250,4250,0
|
|
20231120,200800,511115230,4250,4250,4250,4250,0
|
|
20231120,200700,511115230,4250,4250,4250,4250,0
|
|
20231120,200600,511115230,4250,4250,4250,4250,0
|
|
20231120,200500,511115230,4250,4250,4250,4250,0
|
|
20231120,200400,511115230,4250,4250,4250,4250,0
|
|
20231120,200300,511115230,4250,4250,4250,4250,0
|
|
20231120,200200,511115230,4250,4250,4250,4250,0
|
|
20231120,200100,511115230,4250,4250,4250,4250,0
|
|
20231120,200000,511115230,4250,4250,4250,4250,0
|
|
20231120,195900,511115230,4250,4250,4250,4250,0
|
|
20231120,195800,511115230,4250,4250,4250,4250,0
|
|
20231120,195700,511115230,4250,4250,4250,4250,0
|
|
20231120,195600,511115230,4250,4250,4250,4250,0
|
|
20231120,195500,511115230,4250,4250,4250,4250,0
|
|
20231120,195400,511115230,4250,4250,4250,4250,0
|
|
20231120,195300,511115230,4250,4250,4250,4250,0
|
|
20231120,195200,511115230,4250,4250,4250,4250,0
|
|
20231120,195100,511115230,4250,4250,4250,4250,0
|
|
20231120,195000,511115230,4250,4250,4250,4250,0
|
|
20231120,194900,511115230,4250,4250,4250,4250,0
|
|
20231120,194800,511115230,4250,4250,4250,4250,0
|
|
20231120,194700,511115230,4250,4250,4250,4250,0
|
|
20231120,194600,511115230,4250,4250,4250,4250,0
|
|
20231120,194500,511115230,4250,4250,4250,4250,0
|
|
20231120,194400,511115230,4250,4250,4250,4250,0
|
|
20231120,194300,511115230,4250,4250,4250,4250,0
|
|
20231120,194200,511115230,4250,4250,4250,4250,4038
|
|
20231120,194100,511115230,4250,4250,4250,4250,0
|
|
20231120,194000,511115230,4250,4250,4250,4250,0
|
|
20231120,193900,511115230,4250,4250,4250,4250,0
|
|
20231120,193800,511115230,4250,4250,4250,4250,0
|
|
20231120,193700,511115230,4250,4250,4250,4250,0
|
|
20231120,193600,511115230,4250,4250,4250,4250,0
|
|
20231120,193500,511115230,4250,4250,4250,4250,0
|
|
20231120,193400,511115230,4250,4250,4250,4250,0
|
|
20231120,193300,511115230,4250,4250,4250,4250,0
|
|
20231120,193200,511115230,4250,4250,4250,4250,0
|
|
20231120,193100,511115230,4250,4250,4250,4250,0
|
|
20231120,193000,511115230,4250,4250,4250,4250,0
|
|
20231120,192900,511115230,4250,4250,4250,4250,0
|
|
20231120,192800,511115230,4250,4250,4250,4250,0
|
|
20231120,192700,511115230,4250,4250,4250,4250,0
|
|
20231120,192600,511115230,4250,4250,4250,4250,0
|
|
20231120,192500,511115230,4250,4250,4250,4250,0
|
|
20231120,192400,511115230,4250,4250,4250,4250,0
|
|
20231120,192300,511115230,4250,4250,4250,4250,0
|
|
20231120,192200,511115230,4250,4250,4250,4250,0
|
|
20231120,192100,511115230,4250,4250,4250,4250,0
|
|
20231120,192000,511115230,4250,4250,4250,4250,0
|
|
20231120,191900,511115230,4250,4250,4250,4250,0
|
|
20231120,191800,511115230,4250,4250,4250,4250,0
|
|
20231120,191700,511115230,4250,4250,4250,4250,0
|
|
20231120,191600,511115230,4250,4250,4250,4250,0
|
|
20231120,191500,511115230,4250,4250,4250,4250,0
|
|
20231120,191400,511115230,4250,4250,4250,4250,0
|
|
20231120,191300,511115230,4250,4250,4250,4250,0
|
|
20231120,191200,511115230,4250,4250,4250,4250,4038
|
|
20231120,191100,511115230,4250,4250,4250,4250,0
|
|
20231120,191000,511115230,4250,4250,4250,4250,0
|
|
20231120,190900,511115230,4250,4250,4250,4250,0
|
|
20231120,190800,511115230,4250,4250,4250,4250,0
|
|
20231120,190700,511115230,4250,4250,4250,4250,0
|
|
20231120,190600,511115230,4250,4250,4250,4250,0
|
|
20231120,190500,511115230,4250,4250,4250,4250,0
|
|
20231120,190400,511115230,4250,4250,4250,4250,0
|
|
20231120,190300,511115230,4250,4250,4250,4250,0
|
|
20231120,190200,511115230,4250,4250,4250,4250,0
|
|
20231120,190100,511115230,4250,4250,4250,4250,0
|
|
20231120,190000,511115230,4250,4250,4250,4250,0
|
|
20231120,185900,511115230,4250,4250,4250,4250,0
|
|
20231120,185800,511115230,4250,4250,4250,4250,0
|
|
20231120,185700,511115230,4250,4250,4250,4250,0
|
|
20231120,185600,511115230,4250,4250,4250,4250,0
|
|
20231120,185500,511115230,4250,4250,4250,4250,0
|
|
20231120,185400,511115230,4250,4250,4250,4250,0
|
|
20231120,185300,511115230,4250,4250,4250,4250,0
|
|
20231120,185200,511115230,4250,4250,4250,4250,0
|
|
20231120,185100,511115230,4250,4250,4250,4250,0
|
|
20231120,185000,511115230,4250,4250,4250,4250,0
|
|
20231120,184900,511115230,4250,4250,4250,4250,0
|
|
20231120,184800,511115230,4250,4250,4250,4250,0
|
|
20231120,184700,511115230,4250,4250,4250,4250,0
|
|
20231120,184600,511115230,4250,4250,4250,4250,0
|
|
20231120,184500,511115230,4250,4250,4250,4250,0
|
|
20231120,184400,511115230,4250,4250,4250,4250,0
|
|
20231120,184300,511115230,4250,4250,4250,4250,0
|
|
20231120,184200,511115230,4250,4250,4250,4250,4038
|
|
20231120,184100,511115230,4250,4250,4250,4250,0
|
|
20231120,184000,511115230,4250,4250,4250,4250,0
|
|
20231120,183900,511115230,4250,4250,4250,4250,0
|
|
20231120,183800,511115230,4250,4250,4250,4250,0
|
|
20231120,183700,511115230,4250,4250,4250,4250,0
|
|
20231120,183600,511115230,4250,4250,4250,4250,0
|
|
20231120,183500,511115230,4250,4250,4250,4250,0
|
|
20231120,183400,511115230,4250,4250,4250,4250,0
|
|
20231120,183300,511115230,4250,4250,4250,4250,0
|
|
20231120,183200,511115230,4250,4250,4250,4250,0
|
|
20231120,183100,511115230,4250,4250,4250,4250,0
|
|
20231120,183000,511115230,4250,4250,4250,4250,0
|
|
20231120,182900,511115230,4250,4250,4250,4250,0
|
|
20231120,182800,511115230,4250,4250,4250,4250,0
|
|
20231120,182700,511115230,4250,4250,4250,4250,0
|
|
20231120,182600,511115230,4250,4250,4250,4250,0
|
|
20231120,182500,511115230,4250,4250,4250,4250,0
|
|
20231120,182400,511115230,4250,4250,4250,4250,0
|
|
20231120,182300,511115230,4250,4250,4250,4250,0
|
|
20231120,182200,511115230,4250,4250,4250,4250,0
|
|
20231120,182100,511115230,4250,4250,4250,4250,0
|
|
20231120,182000,511115230,4250,4250,4250,4250,0
|
|
20231120,181900,511115230,4250,4250,4250,4250,0
|
|
20231120,181800,511115230,4250,4250,4250,4250,0
|
|
20231120,181700,511115230,4250,4250,4250,4250,0
|
|
20231120,181600,511115230,4250,4250,4250,4250,0
|
|
20231120,181500,511115230,4250,4250,4250,4250,0
|
|
20231120,181400,511115230,4250,4250,4250,4250,0
|
|
20231120,181300,511115230,4250,4250,4250,4250,0
|
|
20231120,181200,511115230,4250,4250,4250,4250,4038
|
|
20231120,181100,511115230,4250,4250,4250,4250,0
|
|
20231120,181000,511115230,4250,4250,4250,4250,0
|
|
20231120,180900,511115230,4250,4250,4250,4250,0
|
|
20231120,180800,511115230,4250,4250,4250,4250,0
|
|
20231120,180700,511115230,4250,4250,4250,4250,0
|
|
20231120,180600,511115230,4250,4250,4250,4250,0
|
|
20231120,180500,511115230,4250,4250,4250,4250,0
|
|
20231120,180400,511115230,4250,4250,4250,4250,0
|
|
20231120,180300,511115230,4250,4250,4250,4250,0
|
|
20231120,180200,511115230,4250,4250,4250,4250,0
|
|
20231120,180100,511115230,4250,4250,4250,4250,0
|
|
20231120,180000,511115230,4250,4250,4250,4250,0
|
|
20231120,175900,511115230,4250,4250,4250,4250,0
|
|
20231120,175800,511115230,4250,4250,4250,4250,0
|
|
20231120,175700,511115230,4250,4250,4250,4250,0
|
|
20231120,175600,511115230,4250,4250,4250,4250,0
|
|
20231120,175500,511115230,4250,4250,4250,4250,0
|
|
20231120,175400,511115230,4250,4250,4250,4250,0
|
|
20231120,175300,511115230,4250,4250,4250,4250,0
|
|
20231120,175200,511115230,4250,4250,4250,4250,0
|
|
20231120,175100,511115230,4250,4250,4250,4250,0
|
|
20231120,175000,511115230,4250,4250,4250,4250,0
|
|
20231120,174900,511115230,4250,4250,4250,4250,0
|
|
20231120,174800,511115230,4250,4250,4250,4250,0
|
|
20231120,174700,511115230,4250,4250,4250,4250,0
|
|
20231120,174600,511115230,4250,4250,4250,4250,0
|
|
20231120,174500,511115230,4250,4250,4250,4250,0
|
|
20231120,174400,511115230,4250,4250,4250,4250,0
|
|
20231120,174300,511115230,4250,4250,4250,4250,0
|
|
20231120,174200,511115230,4250,4250,4250,4250,4038
|
|
20231120,174100,511115230,4250,4250,4250,4250,0
|
|
20231120,174000,511115230,4250,4250,4250,4250,0
|
|
20231120,173900,511115230,4250,4250,4250,4250,0
|
|
20231120,173800,511115230,4250,4250,4250,4250,0
|
|
20231120,173700,511115230,4250,4250,4250,4250,0
|
|
20231120,173600,511115230,4250,4250,4250,4250,0
|
|
20231120,173500,511115230,4250,4250,4250,4250,0
|
|
20231120,173400,511115230,4250,4250,4250,4250,0
|
|
20231120,173300,511115230,4250,4250,4250,4250,0
|
|
20231120,173200,511115230,4250,4250,4250,4250,0
|
|
20231120,173100,511115230,4250,4250,4250,4250,0
|
|
20231120,173000,511115230,4250,4250,4250,4250,0
|
|
20231120,172900,511115230,4250,4250,4250,4250,0
|
|
20231120,172800,511115230,4250,4250,4250,4250,0
|
|
20231120,172700,511115230,4250,4250,4250,4250,0
|
|
20231120,172600,511115230,4250,4250,4250,4250,0
|
|
20231120,172500,511115230,4250,4250,4250,4250,0
|
|
20231120,172400,511115230,4250,4250,4250,4250,0
|
|
20231120,172300,511115230,4250,4250,4250,4250,0
|
|
20231120,172200,511115230,4250,4250,4250,4250,0
|
|
20231120,172100,511115230,4250,4250,4250,4250,0
|
|
20231120,172000,511115230,4250,4250,4250,4250,0
|
|
20231120,171900,511115230,4250,4250,4250,4250,0
|
|
20231120,171800,511115230,4250,4250,4250,4250,0
|
|
20231120,171700,511115230,4250,4250,4250,4250,0
|
|
20231120,171600,511115230,4250,4250,4250,4250,0
|
|
20231120,171500,511115230,4250,4250,4250,4250,0
|
|
20231120,171400,511115230,4250,4250,4250,4250,0
|
|
20231120,171300,511115230,4250,4250,4250,4250,0
|
|
20231120,171200,511115230,4250,4250,4250,4250,4038
|
|
20231120,171100,511115230,4250,4250,4250,4250,0
|
|
20231120,171000,511115230,4250,4250,4250,4250,0
|
|
20231120,170900,511115230,4250,4250,4250,4250,0
|
|
20231120,170800,511115230,4250,4250,4250,4250,0
|
|
20231120,170700,511115230,4250,4250,4250,4250,0
|
|
20231120,170600,511115230,4250,4250,4250,4250,0
|
|
20231120,170500,511115230,4250,4250,4250,4250,0
|
|
20231120,170400,511115230,4250,4250,4250,4250,0
|
|
20231120,170300,511115230,4250,4250,4250,4250,0
|
|
20231120,170200,511115230,4250,4250,4250,4250,0
|
|
20231120,170100,511115230,4250,4250,4250,4250,0
|
|
20231120,170000,511115230,4250,4250,4250,4250,0
|
|
20231120,165900,511115230,4250,4250,4250,4250,0
|
|
20231120,165800,511115230,4250,4250,4250,4250,0
|
|
20231120,165700,511115230,4250,4250,4250,4250,0
|
|
20231120,165600,511115230,4250,4250,4250,4250,0
|
|
20231120,165500,511115230,4250,4250,4250,4250,0
|
|
20231120,165400,511115230,4250,4250,4250,4250,0
|
|
20231120,165300,511115230,4250,4250,4250,4250,0
|
|
20231120,165200,511115230,4250,4250,4250,4250,0
|
|
20231120,165100,511115230,4250,4250,4250,4250,0
|
|
20231120,165000,511115230,4250,4250,4250,4250,0
|
|
20231120,164900,511115230,4250,4250,4250,4250,0
|
|
20231120,164800,511115230,4250,4250,4250,4250,0
|
|
20231120,164700,511115230,4250,4250,4250,4250,0
|
|
20231120,164600,511115230,4250,4250,4250,4250,0
|
|
20231120,164500,511115230,4250,4250,4250,4250,0
|
|
20231120,164400,511115230,4250,4250,4250,4250,0
|
|
20231120,164300,511115230,4250,4250,4250,4250,0
|
|
20231120,164200,511115230,4250,4250,4250,4250,4038
|
|
20231120,164100,511115230,4250,4250,4250,4250,0
|
|
20231120,164000,511115230,4250,4250,4250,4250,0
|
|
20231120,163900,511115230,4250,4250,4250,4250,0
|
|
20231120,163800,511115230,4250,4250,4250,4250,0
|
|
20231120,163700,511115230,4250,4250,4250,4250,0
|
|
20231120,163600,511115230,4250,4250,4250,4250,0
|
|
20231120,163500,511115230,4250,4250,4250,4250,0
|
|
20231120,163400,511115230,4250,4250,4250,4250,0
|
|
20231120,163300,511115230,4250,4250,4250,4250,0
|
|
20231120,163200,511115230,4250,4250,4250,4250,0
|
|
20231120,163100,511115230,4250,4250,4250,4250,0
|
|
20231120,163000,511115230,4250,4250,4250,4250,0
|
|
20231120,162900,511115230,4250,4250,4250,4250,0
|
|
20231120,162800,511115230,4250,4250,4250,4250,0
|
|
20231120,162700,511115230,4250,4250,4250,4250,0
|
|
20231120,162600,511115230,4250,4250,4250,4250,0
|
|
20231120,162500,511115230,4250,4250,4250,4250,0
|
|
20231120,162400,511115230,4250,4250,4250,4250,0
|
|
20231120,162300,511115230,4250,4250,4250,4250,0
|
|
20231120,162200,511115230,4250,4250,4250,4250,0
|
|
20231120,162100,511115230,4250,4250,4250,4250,0
|
|
20231120,162000,511115230,4250,4250,4250,4250,0
|
|
20231120,161900,511115230,4250,4250,4250,4250,0
|
|
20231120,161800,511115230,4250,4250,4250,4250,0
|
|
20231120,161700,511115230,4250,4250,4250,4250,0
|
|
20231120,161600,511115230,4250,4250,4250,4250,0
|
|
20231120,161500,511115230,4250,4250,4250,4250,0
|
|
20231120,161400,511115230,4250,4250,4250,4250,0
|
|
20231120,161300,511115230,4250,4250,4250,4250,0
|
|
20231120,161200,511115230,4250,4250,4250,4250,4038
|
|
20231120,161100,511115230,4250,4250,4250,4250,0
|
|
20231120,161000,511115230,4250,4250,4250,4250,0
|
|
20231120,160900,511115230,4250,4250,4250,4250,0
|
|
20231120,160800,511115230,4250,4250,4250,4250,0
|
|
20231120,160700,511115230,4250,4250,4250,4250,0
|
|
20231120,160600,511115230,4250,4250,4250,4250,0
|
|
20231120,160500,511115230,4250,4250,4250,4250,0
|
|
20231120,160400,511115230,4250,4250,4250,4250,0
|
|
20231120,160300,511115230,4250,4250,4250,4250,0
|
|
20231120,160200,511115230,4250,4250,4250,4250,0
|
|
20231120,160100,511115230,4250,4250,4250,4250,0
|
|
20231120,160000,511115230,4250,4250,4250,4250,0
|
|
20231120,155900,511115230,4250,4250,4250,4250,0
|
|
20231120,155800,511115230,4250,4250,4250,4250,0
|
|
20231120,155700,511115230,4250,4250,4250,4250,0
|
|
20231120,155600,511115230,4250,4250,4250,4250,0
|
|
20231120,155500,511115230,4250,4250,4250,4250,0
|
|
20231120,155400,511115230,4250,4250,4250,4250,0
|
|
20231120,155300,511115230,4250,4250,4250,4250,0
|
|
20231120,155200,511115230,4250,4250,4250,4250,0
|
|
20231120,155100,511115230,4250,4250,4250,4250,0
|
|
20231120,155000,511115230,4250,4250,4250,4250,0
|
|
20231120,154900,511115230,4250,4250,4250,4250,0
|
|
20231120,154800,511115230,4250,4250,4250,4250,0
|
|
20231120,154700,511115230,4250,4250,4250,4250,0
|
|
20231120,154600,511115230,4250,4250,4250,4250,0
|
|
20231120,154500,511115230,4250,4250,4250,4250,0
|
|
20231120,154400,511115230,4250,4250,4250,4250,0
|
|
20231120,154300,511115230,4250,4250,4250,4250,0
|
|
20231120,154200,511115230,4250,4250,4250,4250,4038
|
|
20231120,154100,511115230,4250,4250,4250,4250,0
|
|
20231120,154000,511115230,4250,4250,4250,4250,0
|
|
20231120,153900,511115230,4250,4250,4250,4250,0
|
|
20231120,153800,511115230,4250,4250,4250,4250,0
|
|
20231120,153700,511115230,4250,4250,4250,4250,0
|
|
20231120,153600,511115230,4250,4250,4250,4250,0
|
|
20231120,153500,511115230,4250,4250,4250,4250,0
|
|
20231120,153400,511115230,4250,4250,4250,4250,0
|
|
20231120,153300,511115230,4250,4250,4250,4250,0
|
|
20231120,153200,511115230,4250,4250,4250,4250,0
|
|
20231120,153100,511115230,4250,4250,4250,4250,0
|
|
20231120,153000,511115230,4250,4250,4250,4250,4038
|
|
20231120,152900,493953730,4285,4285,4285,4285,0
|
|
20231120,152800,493953730,4285,4285,4285,4285,0
|
|
20231120,152700,493953730,4285,4285,4285,4285,0
|
|
20231120,152600,493953730,4285,4285,4285,4285,0
|
|
20231120,152500,493953730,4285,4285,4285,4285,0
|
|
20231120,152400,493953730,4285,4285,4285,4285,0
|
|
20231120,152300,493953730,4285,4285,4285,4285,0
|
|
20231120,152200,493953730,4285,4285,4285,4285,0
|
|
20231120,152100,493953730,4285,4285,4285,4285,0
|
|
20231120,152000,493953730,4285,4285,4285,4285,0
|
|
20231120,151900,493953730,4285,4275,4285,4275,358
|
|
20231120,151800,492419780,4285,4285,4285,4285,0
|
|
20231120,151700,492419780,4285,4285,4285,4270,565
|
|
20231120,151600,490004400,4275,4285,4285,4275,377
|
|
20231120,151500,488392625,4285,4285,4290,4285,2153
|
|
20231120,151400,479167005,4290,4285,4290,4285,45
|
|
20231120,151300,478974075,4290,4290,4290,4290,2
|
|
20231120,151200,478965495,4285,4285,4285,4285,206
|
|
20231120,151100,478082785,4290,4290,4290,4290,16
|
|
20231120,151000,478014145,4290,4290,4290,4285,347
|
|
20231120,150900,476525745,4290,4290,4290,4290,405
|
|
20231120,150800,474788295,4290,4285,4290,4265,624
|
|
20231120,150700,472115950,4285,4275,4285,4265,556
|
|
20231120,150600,469742010,4275,4270,4275,4270,5
|
|
20231120,150500,469720655,4270,4270,4270,4265,143
|
|
20231120,150400,469110275,4270,4270,4270,4270,200
|
|
20231120,150300,468256275,4270,4270,4270,4270,516
|
|
20231120,150200,466052955,4270,4270,4270,4270,18
|
|
20231120,150100,465976095,4270,4270,4270,4270,235
|
|
20231120,150000,464972645,4265,4260,4270,4255,50
|
|
20231120,145900,464759660,4270,4265,4270,4265,357
|
|
20231120,145800,463235940,4270,4270,4270,4270,1
|
|
20231120,145700,463231670,4265,4275,4275,4265,779
|
|
20231120,145600,459905430,4285,4285,4285,4285,0
|
|
20231120,145500,459905430,4285,4285,4290,4275,178
|
|
20231120,145400,459142795,4285,4285,4285,4275,364
|
|
20231120,145300,457583130,4285,4285,4285,4285,227
|
|
20231120,145200,456610435,4290,4290,4290,4285,151
|
|
20231120,145100,455963390,4285,4290,4290,4285,259
|
|
20231120,145000,454853465,4290,4285,4290,4285,168
|
|
20231120,144900,454132975,4290,4290,4290,4290,258
|
|
20231120,144800,453026155,4290,4290,4290,4285,76
|
|
20231120,144700,452700165,4285,4285,4285,4285,76
|
|
20231120,144600,452374505,4290,4290,4290,4290,0
|
|
20231120,144500,452374505,4290,4285,4290,4285,52
|
|
20231120,144400,452151680,4290,4295,4295,4290,262
|
|
20231120,144300,451027050,4295,4290,4295,4290,8
|
|
20231120,144200,450992715,4290,4290,4290,4285,1122
|
|
20231120,144100,446179435,4285,4285,4285,4285,144
|
|
20231120,144000,445562395,4285,4270,4285,4270,83
|
|
20231120,143900,445207430,4270,4270,4270,4270,1
|
|
20231120,143800,445203160,4285,4285,4285,4285,69
|
|
20231120,143700,444907495,4285,4290,4290,4265,12
|
|
20231120,143600,444856170,4265,4295,4295,4265,45
|
|
20231120,143500,444663225,4295,4290,4295,4290,62
|
|
20231120,143400,444397185,4295,4290,4295,4290,126
|
|
20231120,143300,443856065,4295,4265,4300,4260,11039
|
|
20231120,143200,396591055,4265,4260,4265,4260,43
|
|
20231120,143100,396407870,4265,4265,4265,4260,12
|
|
20231120,143000,396356715,4270,4265,4270,4265,282
|
|
20231120,142900,395153935,4270,4270,4270,4265,49
|
|
20231120,142800,394944845,4270,4270,4270,4270,86
|
|
20231120,142700,394577625,4270,4270,4270,4270,20
|
|
20231120,142600,394492225,4270,4270,4270,4270,21
|
|
20231120,142500,394402555,4270,4270,4270,4250,62
|
|
20231120,142400,394138635,4270,4250,4270,4250,281
|
|
20231120,142300,392943945,4270,4270,4270,4270,21
|
|
20231120,142200,392854275,4270,4270,4270,4245,29
|
|
20231120,142100,392730595,4270,4265,4270,4265,226
|
|
20231120,142000,391766590,4265,4265,4270,4245,164
|
|
20231120,141900,391067810,4265,4260,4265,4260,70
|
|
20231120,141800,390769465,4260,4260,4260,4260,202
|
|
20231120,141700,389908945,4245,4260,4260,4245,71
|
|
20231120,141600,389607235,4245,4260,4260,4245,40
|
|
20231120,141500,389437125,4260,4260,4260,4260,44
|
|
20231120,141400,389249685,4260,4260,4260,4260,20
|
|
20231120,141300,389164485,4260,4260,4260,4260,12
|
|
20231120,141200,389113365,4260,4260,4260,4260,22
|
|
20231120,141100,389019645,4260,4260,4260,4260,20
|
|
20231120,141000,388934445,4260,4260,4260,4260,24
|
|
20231120,140900,388832205,4260,4260,4260,4260,24
|
|
20231120,140800,388729965,4260,4260,4260,4260,124
|
|
20231120,140700,388201725,4260,4260,4260,4260,25
|
|
20231120,140600,388095225,4250,4250,4250,4250,84
|
|
20231120,140500,387738225,4260,4260,4260,4250,71
|
|
20231120,140400,387436035,4260,4270,4270,4255,367
|
|
20231120,140300,385872655,4270,4270,4270,4260,85
|
|
20231120,140200,385510335,4270,4270,4270,4260,148
|
|
20231120,140100,384878455,4270,4270,4270,4270,24
|
|
20231120,140000,384775975,4270,4260,4270,4260,68
|
|
20231120,135900,384486075,4270,4260,4270,4260,1220
|
|
20231120,135800,379283260,4270,4260,4270,4260,82
|
|
20231120,135700,378933280,4260,4260,4260,4260,6
|
|
20231120,135600,378907720,4270,4270,4270,4270,1
|
|
20231120,135500,378903450,4265,4265,4265,4265,10
|
|
20231120,135400,378860800,4270,4270,4270,4270,0
|
|
20231120,135300,378860800,4270,4270,4270,4270,1
|
|
20231120,135200,378856530,4265,4270,4270,4265,46
|
|
20231120,135100,378660140,4270,4270,4270,4270,0
|
|
20231120,135000,378660140,4270,4265,4270,4265,44
|
|
20231120,134900,378472470,4275,4275,4275,4275,0
|
|
20231120,134800,378472470,4275,4275,4275,4275,65
|
|
20231120,134700,378194595,4265,4270,4275,4265,15
|
|
20231120,134600,378130570,4275,4265,4275,4265,116
|
|
20231120,134500,377634920,4270,4265,4270,4265,605
|
|
20231120,134400,375052330,4265,4265,4265,4265,0
|
|
20231120,134300,375052330,4265,4265,4265,4265,0
|
|
20231120,134200,375052330,4265,4265,4270,4265,73
|
|
20231120,134100,374740970,4265,4265,4265,4265,50
|
|
20231120,134000,374527720,4260,4260,4260,4260,2
|
|
20231120,133900,374519200,4270,4270,4270,4270,0
|
|
20231120,133800,374519200,4270,4270,4270,4270,104
|
|
20231120,133700,374075120,4260,4255,4260,4255,197
|
|
20231120,133600,373235930,4255,4255,4255,4255,64
|
|
20231120,133500,372963610,4255,4250,4255,4250,47
|
|
20231120,133400,372763855,4255,4255,4255,4255,10
|
|
20231120,133300,372721305,4255,4250,4255,4250,3
|
|
20231120,133200,372708550,4250,4250,4250,4250,6
|
|
20231120,133100,372683050,4255,4255,4255,4255,9
|
|
20231120,133000,372644755,4255,4250,4255,4250,152
|
|
20231120,132900,371998175,4255,4255,4255,4255,0
|
|
20231120,132800,371998175,4255,4255,4255,4255,65
|
|
20231120,132700,371721600,4245,4245,4245,4245,14
|
|
20231120,132600,371662170,4255,4255,4255,4255,0
|
|
20231120,132500,371662170,4255,4250,4255,4245,609
|
|
20231120,132400,369075140,4250,4245,4250,4245,44
|
|
20231120,132300,368888165,4250,4250,4250,4250,1
|
|
20231120,132200,368883915,4245,4250,4250,4245,116
|
|
20231120,132100,368390945,4250,4245,4250,4245,293
|
|
20231120,132000,367146560,4245,4245,4245,4245,359
|
|
20231120,131900,365622605,4245,4245,4245,4245,474
|
|
20231120,131800,363610475,4245,4245,4245,4245,66
|
|
20231120,131700,363330305,4240,4240,4240,4240,6
|
|
20231120,131600,363304865,4245,4245,4245,4245,53
|
|
20231120,131500,363079880,4250,4250,4250,4250,0
|
|
20231120,131400,363079880,4250,4250,4250,4250,116
|
|
20231120,131300,362586880,4245,4245,4245,4245,10
|
|
20231120,131200,362544430,4250,4250,4250,4250,0
|
|
20231120,131100,362544430,4250,4250,4250,4250,22
|
|
20231120,131000,362450930,4250,4250,4250,4250,1
|
|
20231120,130900,362446680,4250,4250,4250,4250,4
|
|
20231120,130800,362429680,4240,4240,4240,4240,0
|
|
20231120,130700,362429680,4240,4235,4240,4235,7
|
|
20231120,130600,362400015,4235,4245,4250,4235,3
|
|
20231120,130500,362387285,4235,4235,4235,4235,46
|
|
20231120,130400,362192475,4250,4250,4250,4235,48
|
|
20231120,130300,361988625,4235,4235,4235,4235,91
|
|
20231120,130200,361603240,4235,4250,4250,4235,206
|
|
20231120,130100,360727830,4250,4250,4250,4250,0
|
|
20231120,130000,360727830,4250,4250,4250,4250,1
|
|
20231120,125900,360723580,4230,4250,4250,4230,61
|
|
20231120,125800,360464350,4250,4250,4250,4250,175
|
|
20231120,125700,359720600,4230,4230,4230,4230,6
|
|
20231120,125600,359695220,4250,4250,4250,4250,0
|
|
20231120,125500,359695220,4250,4250,4250,4250,0
|
|
20231120,125400,359695220,4250,4250,4250,4250,1
|
|
20231120,125300,359690970,4250,4225,4250,4225,6
|
|
20231120,125200,359665595,4225,4240,4250,4225,76
|
|
20231120,125100,359343010,4240,4240,4240,4240,2
|
|
20231120,125000,359334530,4240,4225,4240,4225,8
|
|
20231120,124900,359300715,4245,4245,4245,4220,5
|
|
20231120,124800,359279565,4220,4220,4220,4220,4
|
|
20231120,124700,359262685,4220,4225,4225,4220,429
|
|
20231120,124600,357451285,4245,4245,4245,4245,0
|
|
20231120,124500,357451285,4245,4225,4245,4225,47
|
|
20231120,124400,357252690,4250,4250,4250,4250,0
|
|
20231120,124300,357252690,4250,4250,4250,4250,1
|
|
20231120,124200,357248440,4225,4260,4260,4225,899
|
|
20231120,124100,353446070,4260,4230,4260,4225,1601
|
|
20231120,124000,346677665,4260,4240,4260,4230,121
|
|
20231120,123900,346164725,4260,4260,4260,4260,1
|
|
20231120,123800,346160465,4245,4245,4245,4245,0
|
|
20231120,123700,346160465,4245,4245,4245,4245,219
|
|
20231120,123600,345230810,4260,4260,4260,4260,1
|
|
20231120,123500,345226550,4250,4250,4250,4250,1
|
|
20231120,123400,345222300,4260,4260,4260,4260,139
|
|
20231120,123300,344630160,4260,4255,4260,4255,105
|
|
20231120,123200,344183360,4255,4260,4260,4255,44
|
|
20231120,123100,343995950,4260,4255,4260,4255,26
|
|
20231120,123000,343885315,4245,4255,4255,4245,119
|
|
20231120,122900,343379430,4245,4245,4245,4245,690
|
|
20231120,122800,340450380,4245,4245,4255,4245,391
|
|
20231120,122700,338789750,4245,4245,4245,4245,0
|
|
20231120,122600,338789750,4245,4250,4250,4245,168
|
|
20231120,122500,338076000,4240,4240,4250,4240,99
|
|
20231120,122400,337656010,4240,4240,4240,4240,97
|
|
20231120,122300,337244730,4250,4250,4250,4245,102
|
|
20231120,122200,336811730,4240,4245,4245,4240,64
|
|
20231120,122100,336540360,4245,4245,4250,4245,102
|
|
20231120,122000,336107365,4250,4245,4250,4245,47
|
|
20231120,121900,335907845,4250,4250,4250,4250,0
|
|
20231120,121800,335907845,4250,4260,4260,4245,104
|
|
20231120,121700,335465840,4240,4240,4260,4240,1605
|
|
20231120,121600,328659010,4240,4240,4240,4240,0
|
|
20231120,121500,328659010,4240,4240,4245,4240,82
|
|
20231120,121400,328311225,4240,4250,4250,4240,736
|
|
20231120,121300,325186625,4255,4255,4255,4255,103
|
|
20231120,121200,324748360,4255,4255,4255,4255,6
|
|
20231120,121100,324722830,4260,4260,4260,4260,0
|
|
20231120,121000,324722830,4260,4260,4260,4255,169
|
|
20231120,120900,324003120,4260,4260,4260,4260,25
|
|
20231120,120800,323896620,4260,4260,4260,4260,0
|
|
20231120,120700,323896620,4260,4260,4260,4260,26
|
|
20231120,120600,323785860,4270,4270,4270,4270,0
|
|
20231120,120500,323785860,4270,4255,4270,4255,47
|
|
20231120,120400,323585860,4270,4270,4270,4270,0
|
|
20231120,120300,323585860,4270,4270,4270,4270,6
|
|
20231120,120200,323560240,4260,4260,4260,4260,1
|
|
20231120,120100,323555980,4270,4270,4270,4270,0
|
|
20231120,120000,323555980,4270,4270,4270,4260,110
|
|
20231120,115900,323086770,4270,4270,4270,4270,2
|
|
20231120,115800,323078230,4270,4250,4270,4250,99
|
|
20231120,115700,322656910,4250,4260,4260,4250,16
|
|
20231120,115600,322588810,4255,4260,4260,4255,488
|
|
20231120,115500,320512365,4255,4260,4260,4255,117
|
|
20231120,115400,320014020,4270,4260,4270,4260,119
|
|
20231120,115300,319505900,4260,4260,4260,4260,0
|
|
20231120,115200,319505900,4260,4270,4270,4260,22
|
|
20231120,115100,319412140,4270,4270,4270,4270,9
|
|
20231120,115000,319373710,4265,4265,4265,4265,0
|
|
20231120,114900,319373710,4265,4265,4265,4265,1
|
|
20231120,114800,319369445,4270,4270,4270,4270,0
|
|
20231120,114700,319369445,4270,4275,4275,4270,213
|
|
20231120,114600,318459755,4275,4275,4275,4275,310
|
|
20231120,114500,317134505,4270,4270,4270,4270,46
|
|
20231120,114400,316938085,4275,4275,4275,4275,383
|
|
20231120,114300,315300760,4275,4275,4275,4275,35
|
|
20231120,114200,315151135,4275,4275,4275,4270,26
|
|
20231120,114100,315040015,4270,4275,4275,4270,571
|
|
20231120,114000,312601490,4275,4270,4275,4270,56
|
|
20231120,113900,312362320,4275,4255,4275,4255,128
|
|
20231120,113800,311815740,4270,4270,4270,4270,117
|
|
20231120,113700,311316150,4255,4255,4255,4255,13
|
|
20231120,113600,311260835,4275,4255,4275,4255,5014
|
|
20231120,113500,289856745,4255,4255,4255,4255,46
|
|
20231120,113400,289661015,4265,4265,4265,4265,1
|
|
20231120,113300,289656750,4255,4255,4255,4255,12
|
|
20231120,113200,289605690,4265,4255,4265,4255,7
|
|
20231120,113100,289575895,4270,4270,4270,4270,0
|
|
20231120,113000,289575895,4270,4255,4270,4255,69
|
|
20231120,112900,289281955,4270,4270,4270,4270,1
|
|
20231120,112800,289277685,4275,4255,4275,4255,403
|
|
20231120,112700,287562170,4250,4250,4250,4250,70
|
|
20231120,112600,287264670,4255,4250,4255,4250,76
|
|
20231120,112500,286941545,4255,4255,4255,4255,110
|
|
20231120,112400,286473495,4255,4255,4265,4255,145
|
|
20231120,112300,285856380,4270,4275,4275,4270,2
|
|
20231120,112200,285847835,4245,4265,4275,4245,123
|
|
20231120,112100,285322990,4245,4265,4265,4245,314
|
|
20231120,112000,283988595,4265,4260,4265,4260,147
|
|
20231120,111900,283361870,4265,4265,4265,4265,0
|
|
20231120,111800,283361870,4265,4265,4265,4265,0
|
|
20231120,111700,283361870,4265,4260,4265,4260,143
|
|
20231120,111600,282752190,4265,4265,4265,4265,61
|
|
20231120,111500,282492025,4265,4260,4265,4260,118
|
|
20231120,111400,281989265,4265,4275,4275,4265,232
|
|
20231120,111300,280999250,4275,4275,4275,4275,28
|
|
20231120,111200,280879550,4275,4275,4275,4275,16
|
|
20231120,111100,280811150,4280,4280,4280,4275,240
|
|
20231120,111000,279783955,4280,4270,4280,4270,466
|
|
20231120,110900,277789935,4280,4275,4280,4275,28
|
|
20231120,110800,277670105,4280,4265,4280,4265,216
|
|
20231120,110700,276747290,4265,4265,4265,4265,0
|
|
20231120,110600,276747290,4265,4255,4265,4255,428
|
|
20231120,110500,274923435,4255,4255,4255,4255,48
|
|
20231120,110400,274719195,4260,4260,4260,4260,12
|
|
20231120,110300,274668075,4265,4265,4265,4265,54
|
|
20231120,110200,274437765,4270,4265,4270,4265,58
|
|
20231120,110100,274190390,4270,4265,4270,4265,41
|
|
20231120,110000,274015520,4265,4265,4265,4265,1
|
|
20231120,105900,274011255,4265,4270,4270,4265,6
|
|
20231120,105800,273985655,4275,4265,4275,4265,40
|
|
20231120,105700,273815045,4265,4265,4265,4265,900
|
|
20231120,105600,269976545,4265,4265,4265,4265,38
|
|
20231120,105500,269814475,4265,4265,4265,4265,1
|
|
20231120,105400,269810210,4255,4260,4260,4255,114
|
|
20231120,105300,269324640,4265,4265,4265,4265,2
|
|
20231120,105200,269316110,4265,4275,4275,4260,1477
|
|
20231120,105100,263002230,4255,4255,4255,4255,9
|
|
20231120,105000,262963935,4255,4255,4275,4255,169
|
|
20231120,104900,262242530,4275,4275,4275,4275,1
|
|
20231120,104800,262238255,4255,4255,4255,4255,0
|
|
20231120,104700,262238255,4255,4255,4255,4255,483
|
|
20231120,104600,260183090,4255,4255,4255,4255,5
|
|
20231120,104500,260161815,4250,4250,4250,4250,46
|
|
20231120,104400,259966315,4255,4255,4255,4255,62
|
|
20231120,104300,259702505,4255,4255,4255,4255,50
|
|
20231120,104200,259489755,4255,4255,4255,4250,599
|
|
20231120,104100,256943930,4255,4265,4265,4255,196
|
|
20231120,104000,256108590,4290,4265,4290,4265,110
|
|
20231120,103900,255637840,4290,4285,4290,4285,311
|
|
20231120,103800,254304825,4290,4285,4290,4285,874
|
|
20231120,103700,250559700,4285,4285,4285,4280,428
|
|
20231120,103600,248726360,4285,4275,4290,4265,316
|
|
20231120,103500,247372455,4280,4270,4280,4270,758
|
|
20231120,103400,244132530,4270,4255,4270,4255,2545
|
|
20231120,103300,233269980,4255,4255,4255,4255,393
|
|
20231120,103200,231597765,4255,4255,4255,4255,927
|
|
20231120,103100,227653380,4255,4255,4260,4250,457
|
|
20231120,103000,225707770,4250,4250,4255,4250,511
|
|
20231120,102900,223535945,4250,4250,4250,4250,9
|
|
20231120,102800,223497695,4250,4240,4250,4240,246
|
|
20231120,102700,222453965,4235,4230,4235,4230,1155
|
|
20231120,102600,217562755,4230,4230,4230,4230,36
|
|
20231120,102500,217410475,4230,4235,4235,4230,187
|
|
20231120,102400,216618565,4250,4235,4250,4235,402
|
|
20231120,102300,214912030,4235,4240,4240,4235,500
|
|
20231120,102200,212792825,4240,4245,4245,4240,185
|
|
20231120,102100,212008325,4245,4245,4250,4245,172
|
|
20231120,102000,211277600,4250,4235,4250,4235,216
|
|
20231120,101900,210361135,4245,4240,4245,4235,270
|
|
20231120,101800,209216375,4240,4235,4240,4235,144
|
|
20231120,101700,208605825,4235,4235,4235,4235,186
|
|
20231120,101600,207818115,4235,4235,4235,4235,1
|
|
20231120,101500,207813880,4235,4230,4235,4230,81
|
|
20231120,101400,207471060,4230,4230,4230,4230,56
|
|
20231120,101300,207234180,4230,4235,4235,4230,6
|
|
20231120,101200,207208775,4235,4235,4235,4235,3
|
|
20231120,101100,207196070,4235,4235,4235,4235,175
|
|
20231120,101000,206454945,4240,4235,4240,4235,11
|
|
20231120,100900,206408355,4235,4240,4240,4235,758
|
|
20231120,100800,203198100,4240,4235,4240,4235,6
|
|
20231120,100700,203172665,4235,4235,4250,4235,560
|
|
20231120,100600,200793700,4235,4235,4235,4235,10
|
|
20231120,100500,200751350,4235,4245,4250,4235,312
|
|
20231120,100400,199426510,4235,4245,4245,4235,156
|
|
20231120,100300,198764850,4245,4245,4250,4230,1108
|
|
20231120,100200,194076385,4230,4235,4250,4230,336
|
|
20231120,100100,192653205,4235,4225,4235,4225,305
|
|
20231120,100000,191364340,4230,4230,4230,4230,220
|
|
20231120,095900,190433740,4235,4235,4235,4235,819
|
|
20231120,095800,186965275,4235,4235,4235,4235,430
|
|
20231120,095700,185144225,4235,4230,4250,4230,1833
|
|
20231120,095600,177356475,4245,4220,4245,4220,6203
|
|
20231120,095500,151102115,4220,4200,4220,4200,114
|
|
20231120,095400,150621775,4220,4220,4220,4220,135
|
|
20231120,095300,150052075,4220,4205,4220,4200,896
|
|
20231120,095200,146279790,4205,4200,4205,4200,275
|
|
20231120,095100,145123430,4180,4180,4180,4180,16
|
|
20231120,095000,145056550,4175,4195,4195,4175,872
|
|
20231120,094900,141412455,4195,4200,4205,4195,365
|
|
20231120,094800,139879870,4200,4205,4205,4200,923
|
|
20231120,094700,136001155,4220,4220,4220,4220,52
|
|
20231120,094600,135781715,4220,4215,4220,4215,217
|
|
20231120,094500,134866915,4215,4215,4215,4215,112
|
|
20231120,094400,134394835,4215,4200,4215,4200,53
|
|
20231120,094300,134171685,4210,4210,4210,4210,0
|
|
20231120,094200,134171685,4210,4220,4220,4210,162
|
|
20231120,094100,133489025,4220,4220,4220,4220,1
|
|
20231120,094000,133484805,4210,4210,4210,4205,319
|
|
20231120,093900,132142660,4210,4195,4210,4195,49
|
|
20231120,093800,131937030,4195,4215,4225,4195,354
|
|
20231120,093700,130444630,4205,4210,4210,4205,351
|
|
20231120,093600,128967155,4210,4210,4210,4205,201
|
|
20231120,093500,128120950,4205,4185,4205,4185,708
|
|
20231120,093400,125143830,4205,4190,4205,4190,925
|
|
20231120,093300,121264655,4190,4190,4190,4190,29
|
|
20231120,093200,121143145,4190,4185,4200,4185,1736
|
|
20231120,093100,113856230,4185,4180,4185,4180,90
|
|
20231120,093000,113479960,4175,4175,4175,4175,21
|
|
20231120,092900,113392285,4180,4185,4185,4180,209
|
|
20231120,092800,112518640,4180,4180,4185,4175,295
|
|
20231120,092700,111285985,4180,4170,4180,4170,645
|
|
20231120,092600,108592380,4160,4175,4175,4160,11
|
|
20231120,092500,108546470,4175,4160,4175,4155,789
|
|
20231120,092400,105256595,4175,4160,4175,4155,1038
|
|
20231120,092300,100930475,4160,4140,4160,4140,419
|
|
20231120,092200,99193585,4135,4130,4135,4130,59
|
|
20231120,092100,98949660,4135,4115,4135,4115,3478
|
|
20231120,092000,84598935,4115,4115,4115,4115,5
|
|
20231120,091900,84578360,4120,4120,4120,4120,1
|
|
20231120,091800,84574240,4095,4120,4120,4095,3136
|
|
20231120,091700,71712625,4120,4110,4125,4110,246
|
|
20231120,091600,70699330,4120,4120,4120,4120,27
|
|
20231120,091500,70588090,4125,4100,4125,4100,3195
|
|
20231120,091400,57446480,4110,4100,4110,4100,129
|
|
20231120,091300,56916890,4100,4100,4100,4100,3
|
|
20231120,091200,56904590,4110,4110,4110,4110,1
|
|
20231120,091100,56900480,4110,4095,4110,4095,159
|
|
20231120,091000,56249360,4115,4115,4115,4115,0
|
|
20231120,090900,56249360,4115,4115,4115,4115,1
|
|
20231120,090800,56245245,4115,4080,4115,4080,4499
|
|
20231120,090700,37826255,4080,4070,4080,4070,199
|
|
20231120,090600,37014825,4045,4050,4050,4045,429
|
|
20231120,090500,35278975,4070,4055,4075,4045,2401
|
|
20231120,090400,25543930,4035,4035,4035,4035,9
|
|
20231120,090300,25507615,4055,4060,4060,4055,6
|
|
20231120,090200,25483280,4075,4025,4075,4015,1618
|
|
20231120,090100,18957110,4015,4010,4055,4010,1118
|
|
20231120,090000,14458360,4055,4060,4060,4015,3434
|