662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195900,260100630,3460,3460,3460,3460,964
|
|
20231120,195800,260100630,3460,3460,3460,3460,0
|
|
20231120,195700,260100630,3460,3460,3460,3460,0
|
|
20231120,195600,260100630,3460,3460,3460,3460,0
|
|
20231120,195500,260100630,3460,3460,3460,3460,0
|
|
20231120,195400,260100630,3460,3460,3460,3460,0
|
|
20231120,195300,260100630,3460,3460,3460,3460,0
|
|
20231120,195200,260100630,3460,3460,3460,3460,0
|
|
20231120,195100,260100630,3460,3460,3460,3460,0
|
|
20231120,195000,260100630,3460,3460,3460,3460,0
|
|
20231120,194900,260100630,3460,3460,3460,3460,0
|
|
20231120,194800,260100630,3460,3460,3460,3460,0
|
|
20231120,194700,260100630,3460,3460,3460,3460,0
|
|
20231120,194600,260100630,3460,3460,3460,3460,0
|
|
20231120,194500,260100630,3460,3460,3460,3460,0
|
|
20231120,194400,260100630,3460,3460,3460,3460,0
|
|
20231120,194300,260100630,3460,3460,3460,3460,0
|
|
20231120,194200,260100630,3460,3460,3460,3460,0
|
|
20231120,194100,260100630,3460,3460,3460,3460,0
|
|
20231120,194000,260100630,3460,3460,3460,3460,0
|
|
20231120,193900,260100630,3460,3460,3460,3460,0
|
|
20231120,193800,260100630,3460,3460,3460,3460,0
|
|
20231120,193700,260100630,3460,3460,3460,3460,0
|
|
20231120,193600,260100630,3460,3460,3460,3460,0
|
|
20231120,193500,260100630,3460,3460,3460,3460,0
|
|
20231120,193400,260100630,3460,3460,3460,3460,0
|
|
20231120,193300,260100630,3460,3460,3460,3460,0
|
|
20231120,193200,260100630,3460,3460,3460,3460,0
|
|
20231120,193100,260100630,3460,3460,3460,3460,0
|
|
20231120,193000,260100630,3460,3460,3460,3460,0
|
|
20231120,192900,260100630,3460,3460,3460,3460,964
|
|
20231120,192800,260100630,3460,3460,3460,3460,0
|
|
20231120,192700,260100630,3460,3460,3460,3460,0
|
|
20231120,192600,260100630,3460,3460,3460,3460,0
|
|
20231120,192500,260100630,3460,3460,3460,3460,0
|
|
20231120,192400,260100630,3460,3460,3460,3460,0
|
|
20231120,192300,260100630,3460,3460,3460,3460,0
|
|
20231120,192200,260100630,3460,3460,3460,3460,0
|
|
20231120,192100,260100630,3460,3460,3460,3460,0
|
|
20231120,192000,260100630,3460,3460,3460,3460,0
|
|
20231120,191900,260100630,3460,3460,3460,3460,0
|
|
20231120,191800,260100630,3460,3460,3460,3460,0
|
|
20231120,191700,260100630,3460,3460,3460,3460,0
|
|
20231120,191600,260100630,3460,3460,3460,3460,0
|
|
20231120,191500,260100630,3460,3460,3460,3460,0
|
|
20231120,191400,260100630,3460,3460,3460,3460,0
|
|
20231120,191300,260100630,3460,3460,3460,3460,0
|
|
20231120,191200,260100630,3460,3460,3460,3460,0
|
|
20231120,191100,260100630,3460,3460,3460,3460,0
|
|
20231120,191000,260100630,3460,3460,3460,3460,0
|
|
20231120,190900,260100630,3460,3460,3460,3460,0
|
|
20231120,190800,260100630,3460,3460,3460,3460,0
|
|
20231120,190700,260100630,3460,3460,3460,3460,0
|
|
20231120,190600,260100630,3460,3460,3460,3460,0
|
|
20231120,190500,260100630,3460,3460,3460,3460,0
|
|
20231120,190400,260100630,3460,3460,3460,3460,0
|
|
20231120,190300,260100630,3460,3460,3460,3460,0
|
|
20231120,190200,260100630,3460,3460,3460,3460,0
|
|
20231120,190100,260100630,3460,3460,3460,3460,0
|
|
20231120,190000,260100630,3460,3460,3460,3460,0
|
|
20231120,185900,260100630,3460,3460,3460,3460,964
|
|
20231120,185800,260100630,3460,3460,3460,3460,0
|
|
20231120,185700,260100630,3460,3460,3460,3460,0
|
|
20231120,185600,260100630,3460,3460,3460,3460,0
|
|
20231120,185500,260100630,3460,3460,3460,3460,0
|
|
20231120,185400,260100630,3460,3460,3460,3460,0
|
|
20231120,185300,260100630,3460,3460,3460,3460,0
|
|
20231120,185200,260100630,3460,3460,3460,3460,0
|
|
20231120,185100,260100630,3460,3460,3460,3460,0
|
|
20231120,185000,260100630,3460,3460,3460,3460,0
|
|
20231120,184900,260100630,3460,3460,3460,3460,0
|
|
20231120,184800,260100630,3460,3460,3460,3460,0
|
|
20231120,184700,260100630,3460,3460,3460,3460,0
|
|
20231120,184600,260100630,3460,3460,3460,3460,0
|
|
20231120,184500,260100630,3460,3460,3460,3460,0
|
|
20231120,184400,260100630,3460,3460,3460,3460,0
|
|
20231120,184300,260100630,3460,3460,3460,3460,0
|
|
20231120,184200,260100630,3460,3460,3460,3460,0
|
|
20231120,184100,260100630,3460,3460,3460,3460,0
|
|
20231120,184000,260100630,3460,3460,3460,3460,0
|
|
20231120,183900,260100630,3460,3460,3460,3460,0
|
|
20231120,183800,260100630,3460,3460,3460,3460,0
|
|
20231120,183700,260100630,3460,3460,3460,3460,0
|
|
20231120,183600,260100630,3460,3460,3460,3460,0
|
|
20231120,183500,260100630,3460,3460,3460,3460,0
|
|
20231120,183400,260100630,3460,3460,3460,3460,0
|
|
20231120,183300,260100630,3460,3460,3460,3460,0
|
|
20231120,183200,260100630,3460,3460,3460,3460,0
|
|
20231120,183100,260100630,3460,3460,3460,3460,0
|
|
20231120,183000,260100630,3460,3460,3460,3460,0
|
|
20231120,182900,260100630,3460,3460,3460,3460,964
|
|
20231120,182800,260100630,3460,3460,3460,3460,0
|
|
20231120,182700,260100630,3460,3460,3460,3460,0
|
|
20231120,182600,260100630,3460,3460,3460,3460,0
|
|
20231120,182500,260100630,3460,3460,3460,3460,0
|
|
20231120,182400,260100630,3460,3460,3460,3460,0
|
|
20231120,182300,260100630,3460,3460,3460,3460,0
|
|
20231120,182200,260100630,3460,3460,3460,3460,0
|
|
20231120,182100,260100630,3460,3460,3460,3460,0
|
|
20231120,182000,260100630,3460,3460,3460,3460,0
|
|
20231120,181900,260100630,3460,3460,3460,3460,0
|
|
20231120,181800,260100630,3460,3460,3460,3460,0
|
|
20231120,181700,260100630,3460,3460,3460,3460,0
|
|
20231120,181600,260100630,3460,3460,3460,3460,0
|
|
20231120,181500,260100630,3460,3460,3460,3460,0
|
|
20231120,181400,260100630,3460,3460,3460,3460,0
|
|
20231120,181300,260100630,3460,3460,3460,3460,0
|
|
20231120,181200,260100630,3460,3460,3460,3460,0
|
|
20231120,181100,260100630,3460,3460,3460,3460,0
|
|
20231120,181000,260100630,3460,3460,3460,3460,0
|
|
20231120,180900,260100630,3460,3460,3460,3460,0
|
|
20231120,180800,260100630,3460,3460,3460,3460,0
|
|
20231120,180700,260100630,3460,3460,3460,3460,0
|
|
20231120,180600,260100630,3460,3460,3460,3460,0
|
|
20231120,180500,260100630,3460,3460,3460,3460,0
|
|
20231120,180400,260100630,3460,3460,3460,3460,0
|
|
20231120,180300,260100630,3460,3460,3460,3460,0
|
|
20231120,180200,260100630,3460,3460,3460,3460,0
|
|
20231120,180100,260100630,3460,3460,3460,3460,0
|
|
20231120,180000,260100630,3460,3460,3460,3460,0
|
|
20231120,175900,260100630,3460,3460,3460,3460,964
|
|
20231120,175800,260100630,3460,3460,3460,3460,0
|
|
20231120,175700,260100630,3460,3460,3460,3460,0
|
|
20231120,175600,260100630,3460,3460,3460,3460,0
|
|
20231120,175500,260100630,3460,3460,3460,3460,0
|
|
20231120,175400,260100630,3460,3460,3460,3460,0
|
|
20231120,175300,260100630,3460,3460,3460,3460,0
|
|
20231120,175200,260100630,3460,3460,3460,3460,0
|
|
20231120,175100,260100630,3460,3460,3460,3460,0
|
|
20231120,175000,260100630,3460,3460,3460,3460,0
|
|
20231120,174900,260100630,3460,3460,3460,3460,0
|
|
20231120,174800,260100630,3460,3460,3460,3460,0
|
|
20231120,174700,260100630,3460,3460,3460,3460,0
|
|
20231120,174600,260100630,3460,3460,3460,3460,0
|
|
20231120,174500,260100630,3460,3460,3460,3460,0
|
|
20231120,174400,260100630,3460,3460,3460,3460,0
|
|
20231120,174300,260100630,3460,3460,3460,3460,0
|
|
20231120,174200,260100630,3460,3460,3460,3460,0
|
|
20231120,174100,260100630,3460,3460,3460,3460,0
|
|
20231120,174000,260100630,3460,3460,3460,3460,0
|
|
20231120,173900,260100630,3460,3460,3460,3460,0
|
|
20231120,173800,260100630,3460,3460,3460,3460,0
|
|
20231120,173700,260100630,3460,3460,3460,3460,0
|
|
20231120,173600,260100630,3460,3460,3460,3460,0
|
|
20231120,173500,260100630,3460,3460,3460,3460,0
|
|
20231120,173400,260100630,3460,3460,3460,3460,0
|
|
20231120,173300,260100630,3460,3460,3460,3460,0
|
|
20231120,173200,260100630,3460,3460,3460,3460,0
|
|
20231120,173100,260100630,3460,3460,3460,3460,0
|
|
20231120,173000,260100630,3460,3460,3460,3460,0
|
|
20231120,172900,260100630,3460,3460,3460,3460,964
|
|
20231120,172800,260100630,3460,3460,3460,3460,0
|
|
20231120,172700,260100630,3460,3460,3460,3460,0
|
|
20231120,172600,260100630,3460,3460,3460,3460,0
|
|
20231120,172500,260100630,3460,3460,3460,3460,0
|
|
20231120,172400,260100630,3460,3460,3460,3460,0
|
|
20231120,172300,260100630,3460,3460,3460,3460,0
|
|
20231120,172200,260100630,3460,3460,3460,3460,0
|
|
20231120,172100,260100630,3460,3460,3460,3460,0
|
|
20231120,172000,260100630,3460,3460,3460,3460,0
|
|
20231120,171900,260100630,3460,3460,3460,3460,0
|
|
20231120,171800,260100630,3460,3460,3460,3460,0
|
|
20231120,171700,260100630,3460,3460,3460,3460,0
|
|
20231120,171600,260100630,3460,3460,3460,3460,0
|
|
20231120,171500,260100630,3460,3460,3460,3460,0
|
|
20231120,171400,260100630,3460,3460,3460,3460,0
|
|
20231120,171300,260100630,3460,3460,3460,3460,0
|
|
20231120,171200,260100630,3460,3460,3460,3460,0
|
|
20231120,171100,260100630,3460,3460,3460,3460,0
|
|
20231120,171000,260100630,3460,3460,3460,3460,0
|
|
20231120,170900,260100630,3460,3460,3460,3460,0
|
|
20231120,170800,260100630,3460,3460,3460,3460,0
|
|
20231120,170700,260100630,3460,3460,3460,3460,0
|
|
20231120,170600,260100630,3460,3460,3460,3460,0
|
|
20231120,170500,260100630,3460,3460,3460,3460,0
|
|
20231120,170400,260100630,3460,3460,3460,3460,0
|
|
20231120,170300,260100630,3460,3460,3460,3460,0
|
|
20231120,170200,260100630,3460,3460,3460,3460,0
|
|
20231120,170100,260100630,3460,3460,3460,3460,0
|
|
20231120,170000,260100630,3460,3460,3460,3460,0
|
|
20231120,165900,260100630,3460,3460,3460,3460,964
|
|
20231120,165800,260100630,3460,3460,3460,3460,0
|
|
20231120,165700,260100630,3460,3460,3460,3460,0
|
|
20231120,165600,260100630,3460,3460,3460,3460,0
|
|
20231120,165500,260100630,3460,3460,3460,3460,0
|
|
20231120,165400,260100630,3460,3460,3460,3460,0
|
|
20231120,165300,260100630,3460,3460,3460,3460,0
|
|
20231120,165200,260100630,3460,3460,3460,3460,0
|
|
20231120,165100,260100630,3460,3460,3460,3460,0
|
|
20231120,165000,260100630,3460,3460,3460,3460,0
|
|
20231120,164900,260100630,3460,3460,3460,3460,0
|
|
20231120,164800,260100630,3460,3460,3460,3460,0
|
|
20231120,164700,260100630,3460,3460,3460,3460,0
|
|
20231120,164600,260100630,3460,3460,3460,3460,0
|
|
20231120,164500,260100630,3460,3460,3460,3460,0
|
|
20231120,164400,260100630,3460,3460,3460,3460,0
|
|
20231120,164300,260100630,3460,3460,3460,3460,0
|
|
20231120,164200,260100630,3460,3460,3460,3460,0
|
|
20231120,164100,260100630,3460,3460,3460,3460,0
|
|
20231120,164000,260100630,3460,3460,3460,3460,0
|
|
20231120,163900,260100630,3460,3460,3460,3460,0
|
|
20231120,163800,260100630,3460,3460,3460,3460,0
|
|
20231120,163700,260100630,3460,3460,3460,3460,0
|
|
20231120,163600,260100630,3460,3460,3460,3460,0
|
|
20231120,163500,260100630,3460,3460,3460,3460,0
|
|
20231120,163400,260100630,3460,3460,3460,3460,0
|
|
20231120,163300,260100630,3460,3460,3460,3460,0
|
|
20231120,163200,260100630,3460,3460,3460,3460,0
|
|
20231120,163100,260100630,3460,3460,3460,3460,0
|
|
20231120,163000,260100630,3460,3460,3460,3460,0
|
|
20231120,162900,260100630,3460,3460,3460,3460,964
|
|
20231120,162800,260100630,3460,3460,3460,3460,0
|
|
20231120,162700,260100630,3460,3460,3460,3460,0
|
|
20231120,162600,260100630,3460,3460,3460,3460,0
|
|
20231120,162500,260100630,3460,3460,3460,3460,0
|
|
20231120,162400,260100630,3460,3460,3460,3460,0
|
|
20231120,162300,260100630,3460,3460,3460,3460,0
|
|
20231120,162200,260100630,3460,3460,3460,3460,0
|
|
20231120,162100,260100630,3460,3460,3460,3460,0
|
|
20231120,162000,260100630,3460,3460,3460,3460,0
|
|
20231120,161900,260100630,3460,3460,3460,3460,0
|
|
20231120,161800,260100630,3460,3460,3460,3460,0
|
|
20231120,161700,260100630,3460,3460,3460,3460,0
|
|
20231120,161600,260100630,3460,3460,3460,3460,0
|
|
20231120,161500,260100630,3460,3460,3460,3460,0
|
|
20231120,161400,260100630,3460,3460,3460,3460,0
|
|
20231120,161300,260100630,3460,3460,3460,3460,0
|
|
20231120,161200,260100630,3460,3460,3460,3460,0
|
|
20231120,161100,260100630,3460,3460,3460,3460,0
|
|
20231120,161000,260100630,3460,3460,3460,3460,0
|
|
20231120,160900,260100630,3460,3460,3460,3460,0
|
|
20231120,160800,260100630,3460,3460,3460,3460,0
|
|
20231120,160700,260100630,3460,3460,3460,3460,0
|
|
20231120,160600,260100630,3460,3460,3460,3460,0
|
|
20231120,160500,260100630,3460,3460,3460,3460,0
|
|
20231120,160400,260100630,3460,3460,3460,3460,0
|
|
20231120,160300,260100630,3460,3460,3460,3460,0
|
|
20231120,160200,260100630,3460,3460,3460,3460,0
|
|
20231120,160100,260100630,3460,3460,3460,3460,0
|
|
20231120,160000,260100630,3460,3460,3460,3460,0
|
|
20231120,155900,260100630,3460,3460,3460,3460,964
|
|
20231120,155800,260100630,3460,3460,3460,3460,0
|
|
20231120,155700,260100630,3460,3460,3460,3460,0
|
|
20231120,155600,260100630,3460,3460,3460,3460,0
|
|
20231120,155500,260100630,3460,3460,3460,3460,0
|
|
20231120,155400,260100630,3460,3460,3460,3460,0
|
|
20231120,155300,260100630,3460,3460,3460,3460,0
|
|
20231120,155200,260100630,3460,3460,3460,3460,0
|
|
20231120,155100,260100630,3460,3460,3460,3460,0
|
|
20231120,155000,260100630,3460,3460,3460,3460,0
|
|
20231120,154900,260100630,3460,3460,3460,3460,0
|
|
20231120,154800,260100630,3460,3460,3460,3460,0
|
|
20231120,154700,260100630,3460,3460,3460,3460,0
|
|
20231120,154600,260100630,3460,3460,3460,3460,0
|
|
20231120,154500,260100630,3460,3460,3460,3460,0
|
|
20231120,154400,260100630,3460,3460,3460,3460,0
|
|
20231120,154300,260100630,3460,3460,3460,3460,0
|
|
20231120,154200,260100630,3460,3460,3460,3460,0
|
|
20231120,154100,260100630,3460,3460,3460,3460,0
|
|
20231120,154000,260100630,3460,3460,3460,3460,0
|
|
20231120,153900,260100630,3460,3460,3460,3460,0
|
|
20231120,153800,260100630,3460,3460,3460,3460,0
|
|
20231120,153700,260100630,3460,3460,3460,3460,0
|
|
20231120,153600,260100630,3460,3460,3460,3460,0
|
|
20231120,153500,260100630,3460,3460,3460,3460,0
|
|
20231120,153400,260100630,3460,3460,3460,3460,0
|
|
20231120,153300,260100630,3460,3460,3460,3460,0
|
|
20231120,153200,260100630,3460,3460,3460,3460,0
|
|
20231120,153100,260100630,3460,3460,3460,3460,0
|
|
20231120,153000,260100630,3460,3460,3460,3460,964
|
|
20231120,152900,256765190,3475,3475,3475,3475,0
|
|
20231120,152800,256765190,3475,3475,3475,3475,0
|
|
20231120,152700,256765190,3475,3475,3475,3475,0
|
|
20231120,152600,256765190,3475,3475,3475,3475,0
|
|
20231120,152500,256765190,3475,3475,3475,3475,0
|
|
20231120,152400,256765190,3475,3475,3475,3475,0
|
|
20231120,152300,256765190,3475,3475,3475,3475,0
|
|
20231120,152200,256765190,3475,3475,3475,3475,0
|
|
20231120,152100,256765190,3475,3475,3475,3475,0
|
|
20231120,152000,256765190,3475,3475,3475,3475,0
|
|
20231120,151900,256765190,3475,3465,3475,3465,31
|
|
20231120,151800,256657765,3475,3475,3475,3475,0
|
|
20231120,151700,256657765,3475,3475,3475,3475,0
|
|
20231120,151600,256657765,3475,3475,3475,3475,0
|
|
20231120,151500,256657765,3475,3475,3475,3475,2
|
|
20231120,151400,256650815,3470,3465,3470,3465,144
|
|
20231120,151300,256151230,3465,3470,3475,3465,449
|
|
20231120,151200,254592405,3470,3470,3470,3470,10
|
|
20231120,151100,254557705,3470,3470,3470,3470,10
|
|
20231120,151000,254523005,3470,3470,3470,3470,19
|
|
20231120,150900,254457075,3475,3475,3475,3475,0
|
|
20231120,150800,254457075,3475,3475,3475,3475,0
|
|
20231120,150700,254457075,3475,3475,3475,3475,11
|
|
20231120,150600,254418850,3470,3470,3470,3470,20
|
|
20231120,150500,254349450,3470,3470,3470,3470,120
|
|
20231120,150400,253933050,3470,3470,3470,3470,0
|
|
20231120,150300,253933050,3470,3470,3470,3470,21
|
|
20231120,150200,253860180,3475,3475,3475,3475,0
|
|
20231120,150100,253860180,3475,3475,3475,3475,0
|
|
20231120,150000,253860180,3475,3475,3475,3475,0
|
|
20231120,145900,253860180,3475,3475,3475,3475,0
|
|
20231120,145800,253860180,3475,3475,3475,3475,0
|
|
20231120,145700,253860180,3475,3475,3475,3475,0
|
|
20231120,145600,253860180,3475,3475,3475,3475,50
|
|
20231120,145500,253686430,3475,3475,3475,3475,129
|
|
20231120,145400,253238155,3475,3475,3475,3475,57
|
|
20231120,145300,253040080,3470,3470,3470,3470,0
|
|
20231120,145200,253040080,3470,3470,3470,3470,1265
|
|
20231120,145100,248650530,3465,3465,3465,3465,1
|
|
20231120,145000,248647065,3470,3470,3470,3470,1
|
|
20231120,144900,248643595,3465,3465,3465,3465,100
|
|
20231120,144800,248297095,3465,3465,3465,3465,0
|
|
20231120,144700,248297095,3465,3465,3465,3465,1
|
|
20231120,144600,248293630,3470,3470,3470,3470,0
|
|
20231120,144500,248293630,3470,3470,3470,3470,0
|
|
20231120,144400,248293630,3470,3470,3470,3470,0
|
|
20231120,144300,248293630,3470,3470,3470,3470,20
|
|
20231120,144200,248224230,3470,3470,3470,3470,20
|
|
20231120,144100,248154830,3470,3470,3470,3470,0
|
|
20231120,144000,248154830,3470,3465,3470,3465,220
|
|
20231120,143900,247392425,3470,3470,3470,3470,0
|
|
20231120,143800,247392425,3470,3470,3470,3470,0
|
|
20231120,143700,247392425,3470,3470,3470,3470,0
|
|
20231120,143600,247392425,3470,3470,3470,3470,0
|
|
20231120,143500,247392425,3470,3470,3470,3470,928
|
|
20231120,143400,244172265,3465,3465,3465,3465,0
|
|
20231120,143300,244172265,3465,3465,3465,3465,0
|
|
20231120,143200,244172265,3465,3465,3465,3465,0
|
|
20231120,143100,244172265,3465,3465,3465,3465,3
|
|
20231120,143000,244161870,3470,3470,3470,3470,0
|
|
20231120,142900,244161870,3470,3470,3470,3470,0
|
|
20231120,142800,244161870,3470,3470,3470,3470,0
|
|
20231120,142700,244161870,3470,3470,3470,3470,0
|
|
20231120,142600,244161870,3470,3470,3470,3470,0
|
|
20231120,142500,244161870,3470,3470,3470,3470,0
|
|
20231120,142400,244161870,3470,3470,3470,3470,0
|
|
20231120,142300,244161870,3470,3470,3470,3470,0
|
|
20231120,142200,244161870,3470,3470,3470,3470,2
|
|
20231120,142100,244154930,3465,3465,3465,3465,10
|
|
20231120,142000,244120280,3470,3470,3470,3470,369
|
|
20231120,141900,242839850,3470,3470,3470,3470,0
|
|
20231120,141800,242839850,3470,3470,3470,3470,0
|
|
20231120,141700,242839850,3470,3470,3470,3470,0
|
|
20231120,141600,242839850,3470,3470,3470,3470,0
|
|
20231120,141500,242839850,3470,3470,3470,3470,0
|
|
20231120,141400,242839850,3470,3470,3470,3470,0
|
|
20231120,141300,242839850,3470,3470,3470,3470,2
|
|
20231120,141200,242832910,3470,3470,3470,3470,852
|
|
20231120,141100,239876470,3485,3485,3485,3485,0
|
|
20231120,141000,239876470,3485,3485,3485,3485,66
|
|
20231120,140900,239646460,3485,3485,3485,3485,0
|
|
20231120,140800,239646460,3485,3485,3485,3485,0
|
|
20231120,140700,239646460,3485,3485,3485,3485,219
|
|
20231120,140600,238883245,3485,3485,3485,3485,47
|
|
20231120,140500,238719450,3470,3470,3470,3470,0
|
|
20231120,140400,238719450,3470,3470,3470,3470,0
|
|
20231120,140300,238719450,3470,3470,3470,3470,0
|
|
20231120,140200,238719450,3470,3470,3470,3470,1
|
|
20231120,140100,238715980,3470,3470,3470,3470,0
|
|
20231120,140000,238715980,3470,3470,3470,3470,0
|
|
20231120,135900,238715980,3470,3470,3470,3470,0
|
|
20231120,135800,238715980,3470,3470,3470,3470,7
|
|
20231120,135700,238691690,3470,3470,3470,3470,0
|
|
20231120,135600,238691690,3470,3470,3470,3470,0
|
|
20231120,135500,238691690,3470,3470,3470,3470,0
|
|
20231120,135400,238691690,3470,3470,3470,3470,20
|
|
20231120,135300,238622290,3490,3490,3490,3490,0
|
|
20231120,135200,238622290,3490,3490,3490,3490,47
|
|
20231120,135100,238458260,3465,3465,3465,3465,0
|
|
20231120,135000,238458260,3465,3465,3465,3465,0
|
|
20231120,134900,238458260,3465,3465,3465,3465,0
|
|
20231120,134800,238458260,3465,3465,3465,3465,0
|
|
20231120,134700,238458260,3465,3465,3465,3465,26
|
|
20231120,134600,238368170,3490,3490,3490,3490,2
|
|
20231120,134500,238361190,3490,3490,3490,3490,0
|
|
20231120,134400,238361190,3490,3490,3490,3490,0
|
|
20231120,134300,238361190,3490,3490,3490,3490,0
|
|
20231120,134200,238361190,3490,3490,3490,3490,1
|
|
20231120,134100,238357700,3490,3490,3490,3490,1
|
|
20231120,134000,238354210,3490,3490,3490,3490,1
|
|
20231120,133900,238350720,3490,3490,3490,3490,0
|
|
20231120,133800,238350720,3490,3480,3490,3480,60
|
|
20231120,133700,238141820,3475,3475,3475,3475,1
|
|
20231120,133600,238138345,3490,3490,3490,3490,0
|
|
20231120,133500,238138345,3490,3490,3490,3490,0
|
|
20231120,133400,238138345,3490,3490,3490,3490,21
|
|
20231120,133300,238065055,3485,3485,3490,3485,995
|
|
20231120,133200,234597380,3455,3475,3475,3455,613
|
|
20231120,133100,232475205,3485,3485,3485,3485,0
|
|
20231120,133000,232475205,3485,3485,3485,3485,0
|
|
20231120,132900,232475205,3485,3485,3485,3485,0
|
|
20231120,132800,232475205,3485,3485,3485,3485,12
|
|
20231120,132700,232433385,3485,3485,3485,3485,0
|
|
20231120,132600,232433385,3485,3485,3485,3485,0
|
|
20231120,132500,232433385,3485,3485,3485,3485,0
|
|
20231120,132400,232433385,3485,3485,3485,3485,48
|
|
20231120,132300,232266105,3475,3475,3475,3475,56
|
|
20231120,132200,232071505,3475,3475,3475,3475,160
|
|
20231120,132100,231515505,3475,3475,3475,3475,4
|
|
20231120,132000,231501605,3475,3475,3475,3475,50
|
|
20231120,131900,231327855,3475,3475,3475,3475,50
|
|
20231120,131800,231154105,3475,3475,3475,3475,0
|
|
20231120,131700,231154105,3475,3475,3475,3475,0
|
|
20231120,131600,231154105,3475,3475,3475,3475,14
|
|
20231120,131500,231105455,3475,3475,3475,3475,16
|
|
20231120,131400,231049855,3475,3470,3475,3470,674
|
|
20231120,131300,228710950,3470,3470,3470,3470,0
|
|
20231120,131200,228710950,3470,3470,3470,3470,0
|
|
20231120,131100,228710950,3470,3470,3470,3470,0
|
|
20231120,131000,228710950,3470,3470,3470,3470,57
|
|
20231120,130900,228513160,3470,3470,3470,3470,0
|
|
20231120,130800,228513160,3470,3470,3470,3470,0
|
|
20231120,130700,228513160,3470,3470,3470,3470,0
|
|
20231120,130600,228513160,3470,3470,3470,3470,0
|
|
20231120,130500,228513160,3470,3470,3470,3470,56
|
|
20231120,130400,228318840,3455,3455,3455,3455,0
|
|
20231120,130300,228318840,3455,3455,3455,3455,0
|
|
20231120,130200,228318840,3455,3455,3455,3455,0
|
|
20231120,130100,228318840,3455,3450,3455,3450,378
|
|
20231120,130000,227013755,3450,3450,3450,3450,57
|
|
20231120,125900,226817105,3450,3450,3450,3450,0
|
|
20231120,125800,226817105,3450,3450,3450,3450,122
|
|
20231120,125700,226396205,3450,3450,3450,3450,0
|
|
20231120,125600,226396205,3450,3450,3450,3450,140
|
|
20231120,125500,225913205,3450,3450,3450,3450,4
|
|
20231120,125400,225899405,3455,3455,3455,3455,0
|
|
20231120,125300,225899405,3455,3460,3460,3455,303
|
|
20231120,125200,224852245,3470,3470,3470,3470,80
|
|
20231120,125100,224574645,3460,3460,3460,3460,0
|
|
20231120,125000,224574645,3460,3460,3460,3460,58
|
|
20231120,124900,224373965,3470,3470,3470,3470,0
|
|
20231120,124800,224373965,3470,3470,3470,3470,0
|
|
20231120,124700,224373965,3470,3470,3470,3470,2
|
|
20231120,124600,224367025,3465,3465,3465,3465,0
|
|
20231120,124500,224367025,3465,3465,3465,3465,58
|
|
20231120,124400,224166055,3470,3470,3470,3470,242
|
|
20231120,124300,223326315,3475,3475,3475,3475,0
|
|
20231120,124200,223326315,3475,3475,3475,3475,0
|
|
20231120,124100,223326315,3475,3475,3475,3475,0
|
|
20231120,124000,223326315,3475,3475,3475,3475,56
|
|
20231120,123900,223131715,3465,3465,3465,3465,0
|
|
20231120,123800,223131715,3465,3465,3465,3465,0
|
|
20231120,123700,223131715,3465,3465,3465,3465,0
|
|
20231120,123600,223131715,3465,3465,3465,3465,0
|
|
20231120,123500,223131715,3465,3465,3465,3465,59
|
|
20231120,123400,222927280,3475,3475,3475,3475,0
|
|
20231120,123300,222927280,3475,3475,3475,3475,7
|
|
20231120,123200,222902955,3475,3475,3475,3475,0
|
|
20231120,123100,222902955,3475,3475,3475,3475,0
|
|
20231120,123000,222902955,3475,3475,3475,3475,6
|
|
20231120,122900,222882105,3465,3470,3470,3465,40
|
|
20231120,122800,222743405,3475,3470,3475,3470,416
|
|
20231120,122700,221299860,3470,3470,3470,3470,0
|
|
20231120,122600,221299860,3470,3470,3470,3470,0
|
|
20231120,122500,221299860,3470,3470,3470,3470,56
|
|
20231120,122400,221105540,3470,3470,3470,3470,0
|
|
20231120,122300,221105540,3470,3470,3470,3470,560
|
|
20231120,122200,219162340,3470,3470,3470,3470,0
|
|
20231120,122100,219162340,3470,3470,3470,3470,0
|
|
20231120,122000,219162340,3470,3475,3475,3470,61
|
|
20231120,121900,218950390,3475,3470,3475,3470,101
|
|
20231120,121800,218599915,3470,3470,3470,3470,0
|
|
20231120,121700,218599915,3470,3470,3470,3470,10
|
|
20231120,121600,218565215,3470,3470,3470,3470,0
|
|
20231120,121500,218565215,3470,3475,3475,3470,203
|
|
20231120,121400,217860525,3470,3470,3470,3470,302
|
|
20231120,121300,216812585,3470,3470,3470,3470,0
|
|
20231120,121200,216812585,3470,3470,3470,3470,0
|
|
20231120,121100,216812585,3470,3470,3470,3470,0
|
|
20231120,121000,216812585,3470,3470,3470,3465,109
|
|
20231120,120900,216434570,3465,3465,3465,3465,0
|
|
20231120,120800,216434570,3465,3465,3465,3465,12
|
|
20231120,120700,216392990,3465,3465,3465,3465,33
|
|
20231120,120600,216278645,3465,3465,3465,3465,33
|
|
20231120,120500,216164300,3470,3470,3470,3470,107
|
|
20231120,120400,215793010,3475,3475,3475,3475,1583
|
|
20231120,120300,210292085,3485,3485,3485,3485,0
|
|
20231120,120200,210292085,3485,3485,3485,3485,0
|
|
20231120,120100,210292085,3485,3485,3485,3485,1
|
|
20231120,120000,210288600,3485,3485,3485,3485,0
|
|
20231120,115900,210288600,3485,3485,3485,3485,0
|
|
20231120,115800,210288600,3485,3485,3485,3485,0
|
|
20231120,115700,210288600,3485,3485,3485,3485,0
|
|
20231120,115600,210288600,3485,3485,3485,3485,0
|
|
20231120,115500,210288600,3485,3485,3485,3485,21
|
|
20231120,115400,210215415,3485,3485,3485,3485,0
|
|
20231120,115300,210215415,3485,3485,3485,3485,1
|
|
20231120,115200,210211930,3495,3495,3495,3495,0
|
|
20231120,115100,210211930,3495,3495,3495,3495,11
|
|
20231120,115000,210173485,3495,3495,3495,3495,1
|
|
20231120,114900,210169990,3470,3470,3470,3470,27
|
|
20231120,114800,210076300,3500,3500,3500,3500,2
|
|
20231120,114700,210069300,3455,3505,3505,3455,1262
|
|
20231120,114600,205657620,3500,3500,3500,3500,175
|
|
20231120,114500,205045120,3500,3485,3505,3470,1315
|
|
20231120,114400,200445775,3480,3455,3480,3455,3655
|
|
20231120,114300,187776040,3455,3455,3455,3455,0
|
|
20231120,114200,187776040,3455,3455,3455,3455,0
|
|
20231120,114100,187776040,3455,3455,3455,3455,0
|
|
20231120,114000,187776040,3455,3455,3455,3455,56
|
|
20231120,113900,187582560,3455,3455,3455,3455,0
|
|
20231120,113800,187582560,3455,3455,3455,3455,0
|
|
20231120,113700,187582560,3455,3455,3455,3455,0
|
|
20231120,113600,187582560,3455,3455,3455,3455,0
|
|
20231120,113500,187582560,3455,3455,3455,3455,56
|
|
20231120,113400,187389080,3450,3450,3450,3450,0
|
|
20231120,113300,187389080,3450,3450,3450,3450,0
|
|
20231120,113200,187389080,3450,3450,3450,3450,0
|
|
20231120,113100,187389080,3450,3450,3450,3450,1100
|
|
20231120,113000,183594080,3460,3460,3460,3460,0
|
|
20231120,112900,183594080,3460,3460,3460,3460,0
|
|
20231120,112800,183594080,3460,3450,3460,3450,505
|
|
20231120,112700,181848390,3455,3455,3455,3455,0
|
|
20231120,112600,181848390,3455,3455,3455,3455,0
|
|
20231120,112500,181848390,3455,3435,3455,3435,57
|
|
20231120,112400,181651475,3455,3455,3455,3455,0
|
|
20231120,112300,181651475,3455,3455,3455,3455,0
|
|
20231120,112200,181651475,3455,3450,3455,3435,28
|
|
20231120,112100,181554885,3460,3460,3460,3460,0
|
|
20231120,112000,181554885,3460,3435,3460,3435,194
|
|
20231120,111900,180885395,3435,3450,3450,3435,1508
|
|
20231120,111800,175702890,3450,3450,3450,3450,0
|
|
20231120,111700,175702890,3450,3450,3450,3450,0
|
|
20231120,111600,175702890,3450,3450,3450,3450,5
|
|
20231120,111500,175685640,3465,3465,3465,3465,56
|
|
20231120,111400,175491600,3470,3470,3470,3470,0
|
|
20231120,111300,175491600,3470,3470,3470,3470,0
|
|
20231120,111200,175491600,3470,3470,3470,3470,0
|
|
20231120,111100,175491600,3470,3470,3470,3470,0
|
|
20231120,111000,175491600,3470,3470,3470,3470,112
|
|
20231120,110900,175102960,3470,3470,3470,3470,0
|
|
20231120,110800,175102960,3470,3470,3470,3470,1
|
|
20231120,110700,175099490,3470,3470,3470,3470,0
|
|
20231120,110600,175099490,3470,3470,3470,3470,0
|
|
20231120,110500,175099490,3470,3470,3470,3470,56
|
|
20231120,110400,174905170,3470,3470,3470,3470,0
|
|
20231120,110300,174905170,3470,3470,3470,3470,0
|
|
20231120,110200,174905170,3470,3470,3470,3470,0
|
|
20231120,110100,174905170,3470,3470,3470,3470,0
|
|
20231120,110000,174905170,3470,3470,3470,3470,17
|
|
20231120,105900,174846180,3440,3440,3440,3440,0
|
|
20231120,105800,174846180,3440,3445,3445,3440,94
|
|
20231120,105700,174522785,3445,3445,3445,3445,11
|
|
20231120,105600,174484890,3440,3445,3445,3440,25
|
|
20231120,105500,174398790,3450,3450,3450,3450,0
|
|
20231120,105400,174398790,3450,3450,3450,3450,300
|
|
20231120,105300,173363790,3450,3465,3465,3450,2301
|
|
20231120,105200,165418085,3480,3480,3480,3480,0
|
|
20231120,105100,165418085,3480,3480,3480,3480,0
|
|
20231120,105000,165418085,3480,3480,3480,3480,56
|
|
20231120,104900,165223205,3465,3480,3480,3465,28
|
|
20231120,104800,165125855,3480,3480,3480,3480,0
|
|
20231120,104700,165125855,3480,3480,3480,3480,0
|
|
20231120,104600,165125855,3480,3480,3480,3480,6
|
|
20231120,104500,165104975,3465,3465,3465,3465,56
|
|
20231120,104400,164910935,3480,3480,3480,3480,63
|
|
20231120,104300,164691695,3480,3480,3480,3480,0
|
|
20231120,104200,164691695,3480,3480,3480,3480,3
|
|
20231120,104100,164681255,3480,3480,3480,3480,18
|
|
20231120,104000,164618615,3480,3480,3480,3480,0
|
|
20231120,103900,164618615,3480,3480,3480,3480,72
|
|
20231120,103800,164368055,3480,3480,3480,3480,0
|
|
20231120,103700,164368055,3480,3480,3480,3480,323
|
|
20231120,103600,163244015,3480,3480,3480,3480,0
|
|
20231120,103500,163244015,3480,3480,3480,3480,6
|
|
20231120,103400,163223135,3480,3480,3480,3480,0
|
|
20231120,103300,163223135,3480,3480,3480,3480,300
|
|
20231120,103200,162179135,3480,3480,3480,3480,305
|
|
20231120,103100,161117735,3480,3475,3480,3475,139
|
|
20231120,103000,160634705,3475,3475,3475,3475,120
|
|
20231120,102900,160217705,3475,3475,3475,3475,0
|
|
20231120,102800,160217705,3475,3475,3475,3475,0
|
|
20231120,102700,160217705,3475,3460,3475,3460,40
|
|
20231120,102600,160079200,3460,3460,3460,3460,175
|
|
20231120,102500,159473700,3460,3475,3480,3460,680
|
|
20231120,102400,157119480,3475,3480,3480,3475,63
|
|
20231120,102300,156900525,3480,3480,3480,3480,0
|
|
20231120,102200,156900525,3480,3460,3480,3460,57
|
|
20231120,102100,156703165,3460,3470,3470,3460,3300
|
|
20231120,102000,145278480,3475,3475,3475,3475,52
|
|
20231120,101900,145097780,3475,3475,3475,3475,0
|
|
20231120,101800,145097780,3475,3475,3475,3475,5
|
|
20231120,101700,145080405,3475,3475,3475,3475,0
|
|
20231120,101600,145080405,3475,3475,3475,3475,77
|
|
20231120,101500,144812830,3475,3475,3475,3475,102
|
|
20231120,101400,144458380,3470,3470,3470,3470,100
|
|
20231120,101300,144111380,3480,3480,3480,3480,6
|
|
20231120,101200,144090500,3480,3465,3480,3465,56
|
|
20231120,101100,143896355,3480,3480,3480,3480,0
|
|
20231120,101000,143896355,3480,3480,3480,3480,56
|
|
20231120,100900,143701475,3465,3480,3480,3465,3478
|
|
20231120,100800,131632245,3485,3490,3490,3485,441
|
|
20231120,100700,130094160,3490,3490,3490,3490,525
|
|
20231120,100600,128261910,3490,3490,3495,3490,680
|
|
20231120,100500,125888685,3495,3490,3495,3490,176
|
|
20231120,100400,125274215,3495,3490,3495,3490,27
|
|
20231120,100300,125179950,3495,3500,3500,3495,17
|
|
20231120,100200,125120525,3495,3500,3500,3495,921
|
|
20231120,100100,121900880,3500,3500,3500,3500,0
|
|
20231120,100000,121900880,3500,3500,3500,3500,0
|
|
20231120,095900,121900880,3500,3500,3500,3500,28
|
|
20231120,095800,121802880,3500,3485,3505,3485,6
|
|
20231120,095700,121781890,3480,3480,3480,3480,19
|
|
20231120,095600,121715770,3500,3500,3500,3500,3727
|
|
20231120,095500,108671270,3500,3490,3500,3490,56
|
|
20231120,095400,108475565,3490,3490,3490,3490,0
|
|
20231120,095300,108475565,3490,3490,3490,3490,0
|
|
20231120,095200,108475565,3490,3490,3490,3490,0
|
|
20231120,095100,108475565,3490,3480,3490,3480,4
|
|
20231120,095000,108461635,3490,3490,3490,3490,0
|
|
20231120,094900,108461635,3490,3500,3500,3490,701
|
|
20231120,094800,106015105,3505,3505,3505,3490,173
|
|
20231120,094700,105409490,3505,3505,3505,3505,220
|
|
20231120,094600,104638390,3505,3495,3510,3495,10527
|
|
20231120,094500,67808845,3490,3490,3495,3490,102
|
|
20231120,094400,67452635,3495,3490,3495,3490,612
|
|
20231120,094300,65314130,3490,3490,3495,3490,202
|
|
20231120,094200,64608895,3490,3485,3490,3485,173
|
|
20231120,094100,64005850,3485,3485,3490,3485,790
|
|
20231120,094000,61249825,3485,3485,3485,3485,0
|
|
20231120,093900,61249825,3485,3490,3490,3485,2381
|
|
20231120,093800,52943635,3485,3485,3485,3485,100
|
|
20231120,093700,52595135,3485,3485,3485,3485,208
|
|
20231120,093600,51870255,3485,3485,3485,3485,0
|
|
20231120,093500,51870255,3485,3480,3485,3480,574
|
|
20231120,093400,49870985,3475,3470,3480,3470,1355
|
|
20231120,093300,45160045,3475,3470,3475,3470,3
|
|
20231120,093200,45149630,3475,3475,3475,3475,77
|
|
20231120,093100,44882055,3470,3470,3470,3470,130
|
|
20231120,093000,44430955,3470,3465,3470,3465,910
|
|
20231120,092900,41274225,3460,3460,3460,3460,20
|
|
20231120,092800,41205025,3455,3455,3455,3455,100
|
|
20231120,092700,40859525,3465,3465,3465,3465,156
|
|
20231120,092600,40318985,3465,3465,3465,3455,426
|
|
20231120,092500,38843695,3455,3460,3460,3455,303
|
|
20231120,092400,37796330,3465,3465,3465,3465,0
|
|
20231120,092300,37796330,3465,3465,3465,3465,324
|
|
20231120,092200,36673670,3465,3465,3465,3465,700
|
|
20231120,092100,34248170,3470,3455,3470,3455,4655
|
|
20231120,092000,18134550,3455,3440,3455,3440,360
|
|
20231120,091900,16893150,3455,3455,3455,3455,3
|
|
20231120,091800,16882785,3455,3455,3455,3455,0
|
|
20231120,091700,16882785,3455,3455,3455,3455,800
|
|
20231120,091600,14118785,3455,3455,3455,3455,3
|
|
20231120,091500,14108420,3440,3450,3450,3440,83
|
|
20231120,091400,13822080,3450,3450,3450,3450,2
|
|
20231120,091300,13815180,3450,3445,3450,3445,170
|
|
20231120,091200,13229065,3450,3450,3450,3450,0
|
|
20231120,091100,13229065,3450,3450,3450,3450,100
|
|
20231120,091000,12884065,3445,3435,3445,3435,144
|
|
20231120,090900,12388900,3435,3435,3440,3435,581
|
|
20231120,090800,10392885,3435,3435,3435,3435,0
|
|
20231120,090700,10392885,3435,3435,3440,3435,41
|
|
20231120,090600,10252045,3435,3420,3435,3420,723
|
|
20231120,090500,7779370,3420,3420,3420,3420,7
|
|
20231120,090400,7755430,3420,3420,3420,3420,375
|
|
20231120,090300,6472930,3420,3430,3430,3420,39
|
|
20231120,090200,6339190,3410,3410,3410,3410,0
|
|
20231120,090100,6339190,3410,3410,3410,3410,1384
|
|
20231120,090000,1619750,3410,3410,3410,3410,475
|