583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184000,1483059850,2200,2200,2200,2200,15147
|
|
20231122,183900,1483059850,2200,2200,2200,2200,0
|
|
20231122,183800,1483059850,2200,2200,2200,2200,0
|
|
20231122,183700,1483059850,2200,2200,2200,2200,0
|
|
20231122,183600,1483059850,2200,2200,2200,2200,0
|
|
20231122,183500,1483059850,2200,2200,2200,2200,0
|
|
20231122,183400,1483059850,2200,2200,2200,2200,0
|
|
20231122,183300,1483059850,2200,2200,2200,2200,0
|
|
20231122,183200,1483059850,2200,2200,2200,2200,0
|
|
20231122,183100,1483059850,2200,2200,2200,2200,0
|
|
20231122,183000,1483059850,2200,2200,2200,2200,0
|
|
20231122,182900,1483059850,2200,2200,2200,2200,0
|
|
20231122,182800,1483059850,2200,2200,2200,2200,0
|
|
20231122,182700,1483059850,2200,2200,2200,2200,0
|
|
20231122,182600,1483059850,2200,2200,2200,2200,0
|
|
20231122,182500,1483059850,2200,2200,2200,2200,0
|
|
20231122,182400,1483059850,2200,2200,2200,2200,0
|
|
20231122,182300,1483059850,2200,2200,2200,2200,0
|
|
20231122,182200,1483059850,2200,2200,2200,2200,0
|
|
20231122,182100,1483059850,2200,2200,2200,2200,0
|
|
20231122,182000,1483059850,2200,2200,2200,2200,0
|
|
20231122,181900,1483059850,2200,2200,2200,2200,0
|
|
20231122,181800,1483059850,2200,2200,2200,2200,0
|
|
20231122,181700,1483059850,2200,2200,2200,2200,0
|
|
20231122,181600,1483059850,2200,2200,2200,2200,0
|
|
20231122,181500,1483059850,2200,2200,2200,2200,0
|
|
20231122,181400,1483059850,2200,2200,2200,2200,0
|
|
20231122,181300,1483059850,2200,2200,2200,2200,0
|
|
20231122,181200,1483059850,2200,2200,2200,2200,0
|
|
20231122,181100,1483059850,2200,2200,2200,2200,0
|
|
20231122,181000,1483059850,2200,2200,2200,2200,15147
|
|
20231122,180900,1483059850,2200,2200,2200,2200,0
|
|
20231122,180800,1483059850,2200,2200,2200,2200,0
|
|
20231122,180700,1483059850,2200,2200,2200,2200,0
|
|
20231122,180600,1483059850,2200,2200,2200,2200,0
|
|
20231122,180500,1483059850,2200,2200,2200,2200,0
|
|
20231122,180400,1483059850,2200,2200,2200,2200,0
|
|
20231122,180300,1483059850,2200,2200,2200,2200,0
|
|
20231122,180200,1483059850,2200,2200,2200,2200,0
|
|
20231122,180100,1483059850,2200,2200,2200,2200,0
|
|
20231122,180000,1483059850,2200,2200,2200,2200,0
|
|
20231122,175900,1483059850,2200,2200,2200,2200,0
|
|
20231122,175800,1483059850,2200,2200,2200,2200,0
|
|
20231122,175700,1483059850,2200,2200,2200,2200,0
|
|
20231122,175600,1483059850,2200,2200,2200,2200,0
|
|
20231122,175500,1483059850,2200,2200,2200,2200,0
|
|
20231122,175400,1483059850,2200,2200,2200,2200,0
|
|
20231122,175300,1483059850,2200,2200,2200,2200,0
|
|
20231122,175200,1483059850,2200,2200,2200,2200,0
|
|
20231122,175100,1483059850,2200,2200,2200,2200,0
|
|
20231122,175000,1483059850,2200,2200,2200,2200,0
|
|
20231122,174900,1483059850,2200,2200,2200,2200,0
|
|
20231122,174800,1483059850,2200,2200,2200,2200,0
|
|
20231122,174700,1483059850,2200,2200,2200,2200,0
|
|
20231122,174600,1483059850,2200,2200,2200,2200,0
|
|
20231122,174500,1483059850,2200,2200,2200,2200,0
|
|
20231122,174400,1483059850,2200,2200,2200,2200,0
|
|
20231122,174300,1483059850,2200,2200,2200,2200,0
|
|
20231122,174200,1483059850,2200,2200,2200,2200,0
|
|
20231122,174100,1483059850,2200,2200,2200,2200,0
|
|
20231122,174000,1483059850,2200,2200,2200,2200,15147
|
|
20231122,173900,1483059850,2200,2200,2200,2200,0
|
|
20231122,173800,1483059850,2200,2200,2200,2200,0
|
|
20231122,173700,1483059850,2200,2200,2200,2200,0
|
|
20231122,173600,1483059850,2200,2200,2200,2200,0
|
|
20231122,173500,1483059850,2200,2200,2200,2200,0
|
|
20231122,173400,1483059850,2200,2200,2200,2200,0
|
|
20231122,173300,1483059850,2200,2200,2200,2200,0
|
|
20231122,173200,1483059850,2200,2200,2200,2200,0
|
|
20231122,173100,1483059850,2200,2200,2200,2200,0
|
|
20231122,173000,1483059850,2200,2200,2200,2200,0
|
|
20231122,172900,1483059850,2200,2200,2200,2200,0
|
|
20231122,172800,1483059850,2200,2200,2200,2200,0
|
|
20231122,172700,1483059850,2200,2200,2200,2200,0
|
|
20231122,172600,1483059850,2200,2200,2200,2200,0
|
|
20231122,172500,1483059850,2200,2200,2200,2200,0
|
|
20231122,172400,1483059850,2200,2200,2200,2200,0
|
|
20231122,172300,1483059850,2200,2200,2200,2200,0
|
|
20231122,172200,1483059850,2200,2200,2200,2200,0
|
|
20231122,172100,1483059850,2200,2200,2200,2200,0
|
|
20231122,172000,1483059850,2200,2200,2200,2200,0
|
|
20231122,171900,1483059850,2200,2200,2200,2200,0
|
|
20231122,171800,1483059850,2200,2200,2200,2200,0
|
|
20231122,171700,1483059850,2200,2200,2200,2200,0
|
|
20231122,171600,1483059850,2200,2200,2200,2200,0
|
|
20231122,171500,1483059850,2200,2200,2200,2200,0
|
|
20231122,171400,1483059850,2200,2200,2200,2200,0
|
|
20231122,171300,1483059850,2200,2200,2200,2200,0
|
|
20231122,171200,1483059850,2200,2200,2200,2200,0
|
|
20231122,171100,1483059850,2200,2200,2200,2200,0
|
|
20231122,171000,1483059850,2200,2200,2200,2200,15147
|
|
20231122,170900,1483059850,2200,2200,2200,2200,0
|
|
20231122,170800,1483059850,2200,2200,2200,2200,0
|
|
20231122,170700,1483059850,2200,2200,2200,2200,0
|
|
20231122,170600,1483059850,2200,2200,2200,2200,0
|
|
20231122,170500,1483059850,2200,2200,2200,2200,0
|
|
20231122,170400,1483059850,2200,2200,2200,2200,0
|
|
20231122,170300,1483059850,2200,2200,2200,2200,0
|
|
20231122,170200,1483059850,2200,2200,2200,2200,0
|
|
20231122,170100,1483059850,2200,2200,2200,2200,0
|
|
20231122,170000,1483059850,2200,2200,2200,2200,0
|
|
20231122,165900,1483059850,2200,2200,2200,2200,0
|
|
20231122,165800,1483059850,2200,2200,2200,2200,0
|
|
20231122,165700,1483059850,2200,2200,2200,2200,0
|
|
20231122,165600,1483059850,2200,2200,2200,2200,0
|
|
20231122,165500,1483059850,2200,2200,2200,2200,0
|
|
20231122,165400,1483059850,2200,2200,2200,2200,0
|
|
20231122,165300,1483059850,2200,2200,2200,2200,0
|
|
20231122,165200,1483059850,2200,2200,2200,2200,0
|
|
20231122,165100,1483059850,2200,2200,2200,2200,0
|
|
20231122,165000,1483059850,2200,2200,2200,2200,0
|
|
20231122,164900,1483059850,2200,2200,2200,2200,0
|
|
20231122,164800,1483059850,2200,2200,2200,2200,0
|
|
20231122,164700,1483059850,2200,2200,2200,2200,0
|
|
20231122,164600,1483059850,2200,2200,2200,2200,0
|
|
20231122,164500,1483059850,2200,2200,2200,2200,0
|
|
20231122,164400,1483059850,2200,2200,2200,2200,0
|
|
20231122,164300,1483059850,2200,2200,2200,2200,0
|
|
20231122,164200,1483059850,2200,2200,2200,2200,0
|
|
20231122,164100,1483059850,2200,2200,2200,2200,0
|
|
20231122,164000,1483059850,2200,2200,2200,2200,15147
|
|
20231122,163900,1483059850,2200,2200,2200,2200,0
|
|
20231122,163800,1483059850,2200,2200,2200,2200,0
|
|
20231122,163700,1483059850,2200,2200,2200,2200,0
|
|
20231122,163600,1483059850,2200,2200,2200,2200,0
|
|
20231122,163500,1483059850,2200,2200,2200,2200,0
|
|
20231122,163400,1483059850,2200,2200,2200,2200,0
|
|
20231122,163300,1483059850,2200,2200,2200,2200,0
|
|
20231122,163200,1483059850,2200,2200,2200,2200,0
|
|
20231122,163100,1483059850,2200,2200,2200,2200,0
|
|
20231122,163000,1483059850,2200,2200,2200,2200,0
|
|
20231122,162900,1483059850,2200,2200,2200,2200,0
|
|
20231122,162800,1483059850,2200,2200,2200,2200,0
|
|
20231122,162700,1483059850,2200,2200,2200,2200,0
|
|
20231122,162600,1483059850,2200,2200,2200,2200,0
|
|
20231122,162500,1483059850,2200,2200,2200,2200,0
|
|
20231122,162400,1483059850,2200,2200,2200,2200,0
|
|
20231122,162300,1483059850,2200,2200,2200,2200,0
|
|
20231122,162200,1483059850,2200,2200,2200,2200,0
|
|
20231122,162100,1483059850,2200,2200,2200,2200,0
|
|
20231122,162000,1483059850,2200,2200,2200,2200,0
|
|
20231122,161900,1483059850,2200,2200,2200,2200,0
|
|
20231122,161800,1483059850,2200,2200,2200,2200,0
|
|
20231122,161700,1483059850,2200,2200,2200,2200,0
|
|
20231122,161600,1483059850,2200,2200,2200,2200,0
|
|
20231122,161500,1483059850,2200,2200,2200,2200,0
|
|
20231122,161400,1483059850,2200,2200,2200,2200,0
|
|
20231122,161300,1483059850,2200,2200,2200,2200,0
|
|
20231122,161200,1483059850,2200,2200,2200,2200,0
|
|
20231122,161100,1483059850,2200,2200,2200,2200,0
|
|
20231122,161000,1483059850,2200,2200,2200,2200,15147
|
|
20231122,160900,1483059850,2200,2200,2200,2200,0
|
|
20231122,160800,1483059850,2200,2200,2200,2200,0
|
|
20231122,160700,1483059850,2200,2200,2200,2200,0
|
|
20231122,160600,1483059850,2200,2200,2200,2200,0
|
|
20231122,160500,1483059850,2200,2200,2200,2200,0
|
|
20231122,160400,1483059850,2200,2200,2200,2200,0
|
|
20231122,160300,1483059850,2200,2200,2200,2200,0
|
|
20231122,160200,1483059850,2200,2200,2200,2200,0
|
|
20231122,160100,1483059850,2200,2200,2200,2200,0
|
|
20231122,160000,1483059850,2200,2200,2200,2200,0
|
|
20231122,155900,1483059850,2200,2200,2200,2200,0
|
|
20231122,155800,1483059850,2200,2200,2200,2200,0
|
|
20231122,155700,1483059850,2200,2200,2200,2200,0
|
|
20231122,155600,1483059850,2200,2200,2200,2200,0
|
|
20231122,155500,1483059850,2200,2200,2200,2200,0
|
|
20231122,155400,1483059850,2200,2200,2200,2200,0
|
|
20231122,155300,1483059850,2200,2200,2200,2200,0
|
|
20231122,155200,1483059850,2200,2200,2200,2200,0
|
|
20231122,155100,1483059850,2200,2200,2200,2200,0
|
|
20231122,155000,1483059850,2200,2200,2200,2200,0
|
|
20231122,154900,1483059850,2200,2200,2200,2200,0
|
|
20231122,154800,1483059850,2200,2200,2200,2200,0
|
|
20231122,154700,1483059850,2200,2200,2200,2200,0
|
|
20231122,154600,1483059850,2200,2200,2200,2200,0
|
|
20231122,154500,1483059850,2200,2200,2200,2200,0
|
|
20231122,154400,1483059850,2200,2200,2200,2200,0
|
|
20231122,154300,1483059850,2200,2200,2200,2200,0
|
|
20231122,154200,1483059850,2200,2200,2200,2200,0
|
|
20231122,154100,1483059850,2200,2200,2200,2200,0
|
|
20231122,154000,1483059850,2200,2200,2200,2200,15147
|
|
20231122,153900,1483059850,2200,2200,2200,2200,0
|
|
20231122,153800,1483059850,2200,2200,2200,2200,0
|
|
20231122,153700,1483059850,2200,2200,2200,2200,0
|
|
20231122,153600,1483059850,2200,2200,2200,2200,0
|
|
20231122,153500,1483059850,2200,2200,2200,2200,0
|
|
20231122,153400,1483059850,2200,2200,2200,2200,0
|
|
20231122,153300,1483059850,2200,2200,2200,2200,0
|
|
20231122,153200,1483059850,2200,2200,2200,2200,0
|
|
20231122,153100,1483059850,2200,2200,2200,2200,0
|
|
20231122,153000,1483059850,2200,2200,2200,2200,15147
|
|
20231122,152900,1449736450,2195,2195,2195,2195,0
|
|
20231122,152800,1449736450,2195,2195,2195,2195,0
|
|
20231122,152700,1449736450,2195,2195,2195,2195,0
|
|
20231122,152600,1449736450,2195,2195,2195,2195,0
|
|
20231122,152500,1449736450,2195,2195,2195,2195,0
|
|
20231122,152400,1449736450,2195,2195,2195,2195,0
|
|
20231122,152300,1449736450,2195,2195,2195,2195,0
|
|
20231122,152200,1449736450,2195,2195,2195,2195,0
|
|
20231122,152100,1449736450,2195,2195,2195,2195,0
|
|
20231122,152000,1449736450,2195,2195,2195,2195,0
|
|
20231122,151900,1449736450,2195,2185,2195,2175,7215
|
|
20231122,151800,1433994720,2190,2190,2190,2180,2994
|
|
20231122,151700,1427451850,2190,2185,2190,2180,4134
|
|
20231122,151600,1418435780,2185,2185,2185,2175,1257
|
|
20231122,151500,1415697150,2175,2190,2190,2175,11950
|
|
20231122,151400,1389644710,2185,2185,2185,2185,1000
|
|
20231122,151300,1387459710,2190,2190,2190,2180,1944
|
|
20231122,151200,1383214580,2190,2190,2190,2190,595
|
|
20231122,151100,1381911530,2200,2185,2200,2180,12408
|
|
20231122,151000,1354824150,2190,2190,2190,2185,1584
|
|
20231122,150900,1351362300,2190,2190,2190,2190,232
|
|
20231122,150800,1350854220,2190,2185,2190,2185,654
|
|
20231122,150700,1349425205,2185,2195,2195,2185,11757
|
|
20231122,150600,1323726380,2195,2190,2195,2190,8076
|
|
20231122,150500,1306039845,2195,2190,2195,2190,1731
|
|
20231122,150400,1302248950,2195,2200,2200,2190,1230
|
|
20231122,150300,1299553430,2200,2195,2200,2195,3
|
|
20231122,150200,1299546835,2200,2195,2200,2195,791
|
|
20231122,150100,1297810580,2200,2195,2200,2195,880
|
|
20231122,150000,1295878160,2200,2200,2200,2200,0
|
|
20231122,145900,1295878160,2200,2195,2200,2195,28
|
|
20231122,145800,1295816690,2200,2195,2200,2195,25
|
|
20231122,145700,1295761805,2195,2200,2200,2190,500
|
|
20231122,145600,1294664270,2195,2205,2205,2195,8026
|
|
20231122,145500,1277045495,2205,2205,2205,2205,0
|
|
20231122,145400,1277045495,2205,2205,2205,2205,1
|
|
20231122,145300,1277043290,2205,2205,2205,2200,74
|
|
20231122,145200,1276880270,2205,2210,2210,2195,10298
|
|
20231122,145100,1254274600,2210,2210,2210,2200,6099
|
|
20231122,145000,1240855700,2210,2205,2210,2200,1426
|
|
20231122,144900,1237716340,2210,2210,2210,2200,12344
|
|
20231122,144800,1210549365,2210,2210,2210,2210,1
|
|
20231122,144700,1210547155,2205,2210,2210,2205,2011
|
|
20231122,144600,1206112895,2205,2205,2205,2205,500
|
|
20231122,144500,1205010395,2210,2205,2210,2205,602
|
|
20231122,144400,1203682975,2210,2210,2210,2210,0
|
|
20231122,144300,1203682975,2210,2210,2210,2210,10
|
|
20231122,144200,1203660875,2210,2210,2210,2210,0
|
|
20231122,144100,1203660875,2210,2210,2210,2210,0
|
|
20231122,144000,1203660875,2210,2200,2210,2200,1023
|
|
20231122,143900,1201410265,2200,2205,2205,2200,1785
|
|
20231122,143800,1197482765,2205,2210,2215,2205,7257
|
|
20231122,143700,1181480050,2215,2215,2215,2215,51
|
|
20231122,143600,1181367085,2215,2215,2215,2205,34
|
|
20231122,143500,1181291860,2215,2210,2215,2210,948
|
|
20231122,143400,1179196775,2215,2210,2215,2210,590
|
|
20231122,143300,1177892425,2215,2215,2215,2215,0
|
|
20231122,143200,1177892425,2215,2210,2215,2210,595
|
|
20231122,143100,1176577460,2215,2210,2215,2210,752
|
|
20231122,143000,1174915535,2215,2215,2215,2215,1
|
|
20231122,142900,1174913320,2215,2215,2215,2215,288
|
|
20231122,142800,1174275400,2215,2210,2215,2210,201
|
|
20231122,142700,1173831185,2210,2210,2210,2210,4130
|
|
20231122,142600,1164703885,2210,2210,2210,2210,3698
|
|
20231122,142500,1156531305,2210,2215,2215,2210,327
|
|
20231122,142400,1155808540,2215,2215,2215,2215,0
|
|
20231122,142300,1155808540,2215,2215,2215,2215,0
|
|
20231122,142200,1155808540,2215,2215,2215,2215,0
|
|
20231122,142100,1155808540,2215,2215,2215,2215,2
|
|
20231122,142000,1155804110,2215,2215,2215,2215,306
|
|
20231122,141900,1155126320,2215,2215,2215,2215,0
|
|
20231122,141800,1155126320,2215,2215,2215,2215,0
|
|
20231122,141700,1155126320,2215,2210,2215,2210,1312
|
|
20231122,141600,1152223490,2215,2215,2215,2210,311
|
|
20231122,141500,1151536125,2215,2210,2215,2210,1001
|
|
20231122,141400,1149323910,2215,2210,2215,2210,510
|
|
20231122,141300,1148196760,2215,2215,2215,2215,24
|
|
20231122,141200,1148143600,2215,2215,2215,2215,70
|
|
20231122,141100,1147988550,2215,2210,2215,2210,209
|
|
20231122,141000,1147526610,2210,2210,2210,2210,0
|
|
20231122,140900,1147526610,2210,2205,2210,2205,2008
|
|
20231122,140800,1143098930,2205,2210,2210,2205,105
|
|
20231122,140700,1142867305,2205,2210,2210,2205,530
|
|
20231122,140600,1141696155,2210,2210,2210,2210,113
|
|
20231122,140500,1141446425,2200,2210,2210,2200,3050
|
|
20231122,140400,1134721425,2210,2205,2210,2205,305
|
|
20231122,140300,1134048875,2210,2205,2210,2205,206
|
|
20231122,140200,1133594615,2205,2205,2205,2205,65
|
|
20231122,140100,1133451290,2205,2205,2205,2205,57
|
|
20231122,140000,1133325605,2210,2205,2210,2200,3872
|
|
20231122,135900,1124804395,2210,2210,2210,2210,4
|
|
20231122,135800,1124795555,2210,2210,2210,2210,31
|
|
20231122,135700,1124727045,2210,2210,2210,2205,12505
|
|
20231122,135600,1097146970,2210,2220,2220,2210,836
|
|
20231122,135500,1095298870,2220,2220,2220,2210,1054
|
|
20231122,135400,1092969080,2220,2210,2220,2210,15
|
|
20231122,135300,1092935920,2210,2215,2215,2210,1281
|
|
20231122,135200,1090104860,2220,2210,2220,2210,1001
|
|
20231122,135100,1087892640,2210,2210,2210,2210,50
|
|
20231122,135000,1087782140,2210,2220,2220,2210,102
|
|
20231122,134900,1087555720,2210,2215,2215,2210,1469
|
|
20231122,134800,1084309020,2215,2215,2215,2210,514
|
|
20231122,134700,1083172835,2210,2215,2215,2210,1815
|
|
20231122,134600,1079161135,2205,2215,2215,2205,839
|
|
20231122,134500,1077308715,2220,2215,2220,2215,1137
|
|
20231122,134400,1074790255,2215,2215,2220,2215,404
|
|
20231122,134300,1073893385,2220,2220,2220,2220,121
|
|
20231122,134200,1073624765,2220,2215,2220,2215,524
|
|
20231122,134100,1072463985,2220,2225,2225,2220,2178
|
|
20231122,134000,1067628595,2225,2225,2230,2225,6442
|
|
20231122,133900,1053294145,2225,2220,2225,2220,2110
|
|
20231122,133800,1048605850,2225,2220,2225,2220,838
|
|
20231122,133700,1046745485,2225,2225,2225,2225,101
|
|
20231122,133600,1046520760,2220,2220,2225,2220,1131
|
|
20231122,133500,1044009440,2220,2220,2220,2215,1692
|
|
20231122,133400,1040253405,2215,2210,2215,2210,2569
|
|
20231122,133300,1034568290,2210,2210,2210,2210,351
|
|
20231122,133200,1033792580,2210,2210,2210,2210,652
|
|
20231122,133100,1032351660,2210,2210,2210,2210,0
|
|
20231122,133000,1032351660,2210,2210,2210,2210,162
|
|
20231122,132900,1031993640,2210,2210,2210,2210,582
|
|
20231122,132800,1030707420,2205,2205,2205,2200,13419
|
|
20231122,132700,1001168670,2205,2200,2205,2200,1473
|
|
20231122,132600,997925175,2205,2205,2205,2205,228
|
|
20231122,132500,997422435,2205,2205,2210,2205,1196
|
|
20231122,132400,994785245,2210,2210,2210,2205,23
|
|
20231122,132300,994734420,2205,2205,2205,2205,1000
|
|
20231122,132200,992529420,2210,2205,2210,2205,119
|
|
20231122,132100,992266525,2210,2210,2210,2210,0
|
|
20231122,132000,992266525,2210,2210,2210,2210,2
|
|
20231122,131900,992262105,2205,2205,2205,2205,0
|
|
20231122,131800,992262105,2205,2205,2205,2205,200
|
|
20231122,131700,991821105,2210,2205,2210,2205,25
|
|
20231122,131600,991765975,2210,2210,2210,2210,619
|
|
20231122,131500,990397985,2215,2215,2215,2215,305
|
|
20231122,131400,989722410,2210,2210,2210,2210,3519
|
|
20231122,131300,981945420,2210,2210,2210,2210,0
|
|
20231122,131200,981945420,2210,2200,2210,2200,1733
|
|
20231122,131100,978118480,2205,2200,2205,2200,92
|
|
20231122,131000,977916020,2205,2205,2205,2205,10
|
|
20231122,130900,977893970,2210,2200,2210,2200,83
|
|
20231122,130800,977711340,2200,2205,2205,2200,450
|
|
20231122,130700,976721330,2210,2210,2210,2195,7845
|
|
20231122,130600,959492065,2195,2195,2195,2195,0
|
|
20231122,130500,959492065,2195,2210,2210,2195,6508
|
|
20231122,130400,945185975,2210,2210,2210,2210,10
|
|
20231122,130300,945163875,2210,2200,2210,2200,252
|
|
20231122,130200,944609455,2210,2205,2210,2200,9075
|
|
20231122,130100,924632475,2210,2205,2210,2205,1222
|
|
20231122,130000,921937960,2205,2205,2205,2205,400
|
|
20231122,125900,921055960,2210,2210,2210,2210,10
|
|
20231122,125800,921033860,2210,2210,2210,2210,1000
|
|
20231122,125700,918823860,2210,2215,2215,2210,157
|
|
20231122,125600,918476885,2215,2210,2215,2210,4
|
|
20231122,125500,918468030,2215,2215,2215,2215,10
|
|
20231122,125400,918445880,2210,2215,2215,2210,22
|
|
20231122,125300,918397215,2210,2215,2215,2210,923
|
|
20231122,125200,916352910,2220,2220,2220,2220,0
|
|
20231122,125100,916352910,2220,2220,2220,2220,0
|
|
20231122,125000,916352910,2220,2220,2220,2220,9
|
|
20231122,124900,916332930,2215,2215,2215,2215,30
|
|
20231122,124800,916266480,2220,2220,2220,2220,0
|
|
20231122,124700,916266480,2220,2220,2220,2220,2255
|
|
20231122,124600,911260380,2220,2220,2220,2220,1
|
|
20231122,124500,911258160,2220,2220,2220,2220,1240
|
|
20231122,124400,908505360,2220,2210,2220,2205,5341
|
|
20231122,124300,896686370,2210,2205,2210,2205,244
|
|
20231122,124200,896148345,2205,2205,2205,2205,0
|
|
20231122,124100,896148345,2205,2205,2205,2205,11
|
|
20231122,124000,896124090,2205,2205,2205,2200,809
|
|
20231122,123900,894343945,2205,2210,2210,2200,423
|
|
20231122,123800,893412755,2215,2205,2215,2205,17
|
|
20231122,123700,893375205,2205,2210,2210,2205,4
|
|
20231122,123600,893366370,2200,2205,2205,2200,999
|
|
20231122,123500,891168495,2215,2205,2215,2200,448
|
|
20231122,123400,890182675,2215,2200,2215,2200,5105
|
|
20231122,123300,878914325,2205,2205,2205,2205,221
|
|
20231122,123200,878427020,2200,2200,2200,2200,113
|
|
20231122,123100,878178420,2205,2205,2205,2200,150
|
|
20231122,123000,877848170,2205,2205,2205,2205,3
|
|
20231122,122900,877841555,2205,2205,2205,2205,1645
|
|
20231122,122800,874214330,2205,2205,2205,2205,172
|
|
20231122,122700,873835070,2210,2210,2210,2210,1
|
|
20231122,122600,873832860,2200,2205,2205,2200,442
|
|
20231122,122500,872859455,2205,2205,2205,2205,6
|
|
20231122,122400,872846225,2200,2205,2210,2200,3211
|
|
20231122,122300,865766720,2205,2210,2210,2205,1040
|
|
20231122,122200,863469895,2210,2210,2210,2210,0
|
|
20231122,122100,863469895,2210,2210,2210,2210,275
|
|
20231122,122000,862862145,2215,2215,2215,2215,0
|
|
20231122,121900,862862145,2215,2215,2215,2215,1
|
|
20231122,121800,862859930,2205,2210,2210,2205,1800
|
|
20231122,121700,858890395,2210,2210,2210,2210,3
|
|
20231122,121600,858883765,2215,2215,2215,2215,243
|
|
20231122,121500,858345520,2215,2210,2215,2210,199
|
|
20231122,121400,857904740,2210,2210,2210,2210,4
|
|
20231122,121300,857895900,2205,2210,2210,2205,101
|
|
20231122,121200,857673190,2200,2205,2205,2200,1426
|
|
20231122,121100,854535415,2210,2210,2210,2210,6
|
|
20231122,121000,854522155,2215,2215,2215,2215,1
|
|
20231122,120900,854519940,2210,2205,2210,2205,62
|
|
20231122,120800,854383170,2205,2205,2205,2205,486
|
|
20231122,120700,853311540,2210,2205,2210,2205,1925
|
|
20231122,120600,849066905,2205,2210,2210,2205,1061
|
|
20231122,120500,846727395,2210,2210,2210,2210,0
|
|
20231122,120400,846727395,2210,2215,2215,2210,361
|
|
20231122,120300,845929055,2215,2210,2215,2210,818
|
|
20231122,120200,844121270,2210,2215,2215,2210,1022
|
|
20231122,120100,841861900,2215,2215,2215,2215,0
|
|
20231122,120000,841861900,2215,2220,2220,2215,508
|
|
20231122,115900,840736675,2215,2210,2215,2210,1487
|
|
20231122,115800,837449940,2210,2205,2210,2205,1397
|
|
20231122,115700,834362900,2205,2205,2205,2205,1
|
|
20231122,115600,834360695,2205,2210,2210,2205,2746
|
|
20231122,115500,828305740,2210,2210,2210,2210,664
|
|
20231122,115400,826838300,2205,2205,2205,2205,1
|
|
20231122,115300,826836095,2205,2205,2205,2205,2
|
|
20231122,115200,826831685,2210,2210,2210,2210,487
|
|
20231122,115100,825755415,2210,2210,2210,2210,8
|
|
20231122,115000,825737735,2205,2205,2205,2205,1
|
|
20231122,114900,825735530,2220,2210,2220,2210,891
|
|
20231122,114800,823766370,2220,2210,2220,2205,48
|
|
20231122,114700,823660285,2220,2220,2220,2220,1
|
|
20231122,114600,823658065,2210,2220,2220,2210,455
|
|
20231122,114500,822647985,2205,2210,2210,2205,9268
|
|
20231122,114400,802169345,2215,2220,2220,2215,6280
|
|
20231122,114300,788259000,2220,2220,2225,2220,3388
|
|
20231122,114200,780737610,2220,2220,2220,2220,44
|
|
20231122,114100,780639930,2220,2220,2220,2220,72
|
|
20231122,114000,780480090,2220,2225,2225,2220,331
|
|
20231122,113900,779743770,2225,2215,2225,2215,4
|
|
20231122,113800,779734900,2215,2220,2220,2215,4620
|
|
20231122,113700,769501370,2220,2220,2220,2220,955
|
|
20231122,113600,767381270,2215,2215,2215,2215,7
|
|
20231122,113500,767365765,2215,2220,2220,2215,1153
|
|
20231122,113400,764806120,2220,2215,2220,2215,9
|
|
20231122,113300,764786175,2215,2215,2220,2210,3072
|
|
20231122,113200,757985190,2215,2215,2220,2215,2260
|
|
20231122,113100,752979245,2220,2220,2220,2220,3947
|
|
20231122,113000,744216905,2220,2220,2220,2220,557
|
|
20231122,112900,742980365,2220,2225,2225,2220,912
|
|
20231122,112800,740952080,2220,2220,2220,2220,516
|
|
20231122,112700,739806560,2220,2215,2220,2215,1735
|
|
20231122,112600,735963485,2220,2220,2220,2220,250
|
|
20231122,112500,735408485,2220,2215,2220,2215,713
|
|
20231122,112400,733825845,2220,2215,2220,2215,715
|
|
20231122,112300,732241870,2220,2210,2220,2210,1994
|
|
20231122,112200,727831980,2220,2220,2220,2210,963
|
|
20231122,112100,725698230,2220,2210,2220,2210,1226
|
|
20231122,112000,722986510,2210,2210,2210,2210,500
|
|
20231122,111900,721881510,2220,2210,2220,2210,1069
|
|
20231122,111800,719516510,2220,2220,2220,2220,1
|
|
20231122,111700,719514290,2205,2215,2215,2205,1601
|
|
20231122,111600,715972210,2215,2215,2215,2215,425
|
|
20231122,111500,715030835,2215,2220,2220,2215,1087
|
|
20231122,111400,712620195,2215,2215,2215,2215,10
|
|
20231122,111300,712598045,2220,2220,2220,2220,1385
|
|
20231122,111200,709523345,2220,2220,2220,2220,225
|
|
20231122,111100,709023845,2220,2215,2220,2215,2329
|
|
20231122,111000,703853470,2220,2215,2220,2215,1224
|
|
20231122,110900,701141475,2215,2210,2215,2210,1754
|
|
20231122,110800,697264335,2205,2200,2210,2200,187
|
|
20231122,110700,696852890,2205,2205,2210,2200,2994
|
|
20231122,110600,690261290,2205,2210,2210,2205,246
|
|
20231122,110500,689717905,2205,2210,2210,2205,92
|
|
20231122,110400,689514860,2210,2210,2215,2210,1006
|
|
20231122,110300,687291595,2215,2215,2215,2215,1
|
|
20231122,110200,687289380,2210,2210,2210,2210,1711
|
|
20231122,110100,683508070,2210,2210,2215,2210,2215
|
|
20231122,110000,678612875,2215,2215,2215,2215,504
|
|
20231122,105900,677496515,2210,2210,2210,2210,80
|
|
20231122,105800,677319715,2215,2210,2215,2210,1795
|
|
20231122,105700,673352705,2200,2210,2210,2200,690
|
|
20231122,105600,671834555,2210,2205,2210,2200,638
|
|
20231122,105500,670430845,2210,2210,2210,2200,982
|
|
20231122,105400,668269850,2205,2205,2205,2205,1854
|
|
20231122,105300,664181780,2205,2205,2205,2205,33
|
|
20231122,105200,664109015,2205,2210,2210,2205,1250
|
|
20231122,105100,661352550,2220,2220,2220,2220,1
|
|
20231122,105000,661350330,2205,2215,2215,2205,691
|
|
20231122,104900,659820595,2215,2205,2215,2200,438
|
|
20231122,104800,658855695,2215,2210,2215,2200,2287
|
|
20231122,104700,653807900,2210,2220,2220,2210,364
|
|
20231122,104600,653002845,2215,2215,2220,2210,720
|
|
20231122,104500,651408275,2210,2210,2215,2210,602
|
|
20231122,104400,650077850,2210,2210,2210,2210,0
|
|
20231122,104300,650077850,2210,2210,2215,2205,1620
|
|
20231122,104200,646497650,2210,2215,2215,2210,3307
|
|
20231122,104100,639186890,2215,2220,2220,2215,4470
|
|
20231122,104000,629285770,2215,2215,2215,2215,0
|
|
20231122,103900,629285770,2215,2220,2220,2215,75
|
|
20231122,103800,629119505,2220,2220,2220,2220,218
|
|
20231122,103700,628635545,2215,2220,2220,2215,300
|
|
20231122,103600,627970050,2215,2220,2220,2215,511
|
|
20231122,103500,626837455,2215,2225,2225,2215,2156
|
|
20231122,103400,622042200,2225,2225,2225,2220,842
|
|
20231122,103300,620172630,2225,2225,2225,2215,89
|
|
20231122,103200,619974755,2215,2220,2225,2215,3310
|
|
20231122,103100,612620935,2215,2215,2215,2215,0
|
|
20231122,103000,612620935,2215,2220,2220,2215,840
|
|
20231122,102900,610756685,2220,2220,2220,2210,1709
|
|
20231122,102800,606962855,2210,2220,2220,2210,3769
|
|
20231122,102700,598595865,2220,2210,2220,2210,3610
|
|
20231122,102600,590606770,2210,2200,2210,2200,584
|
|
20231122,102500,589320025,2205,2210,2210,2200,1351
|
|
20231122,102400,586340965,2210,2200,2210,2200,12
|
|
20231122,102300,586314555,2205,2205,2205,2205,1099
|
|
20231122,102200,583891260,2210,2210,2210,2205,403
|
|
20231122,102100,583000645,2210,2210,2210,2210,100
|
|
20231122,102000,582779645,2210,2205,2210,2205,224
|
|
20231122,101900,582285685,2210,2210,2210,2210,0
|
|
20231122,101800,582285685,2210,2205,2210,2205,696
|
|
20231122,101700,580750955,2210,2210,2210,2205,219
|
|
20231122,101600,580267465,2210,2205,2210,2205,243
|
|
20231122,101500,579731645,2205,2205,2205,2205,38
|
|
20231122,101400,579647855,2200,2200,2200,2200,1036
|
|
20231122,101300,577368655,2210,2210,2210,2210,10
|
|
20231122,101200,577346555,2210,2205,2210,2200,4134
|
|
20231122,101100,568247025,2205,2205,2205,2205,33
|
|
20231122,101000,568174260,2205,2205,2205,2205,34
|
|
20231122,100900,568099290,2205,2205,2210,2195,3033
|
|
20231122,100800,561416665,2205,2200,2205,2195,3276
|
|
20231122,100700,554203225,2200,2200,2200,2200,2
|
|
20231122,100600,554198825,2195,2200,2200,2195,421
|
|
20231122,100500,553272630,2200,2200,2200,2200,114
|
|
20231122,100400,553021830,2195,2200,2205,2190,1343
|
|
20231122,100300,550078605,2205,2200,2205,2190,5139
|
|
20231122,100200,538814370,2195,2205,2205,2195,302
|
|
20231122,100100,538149955,2195,2195,2200,2195,262
|
|
20231122,100000,537574655,2195,2205,2205,2195,477
|
|
20231122,095900,536526670,2205,2200,2205,2195,272
|
|
20231122,095800,535928990,2190,2210,2210,2190,9805
|
|
20231122,095700,514421355,2200,2210,2210,2200,264
|
|
20231122,095600,513840545,2210,2210,2210,2200,983
|
|
20231122,095500,511677530,2205,2210,2210,2205,361
|
|
20231122,095400,510879985,2210,2205,2210,2205,534
|
|
20231122,095300,509702365,2210,2210,2210,2210,101
|
|
20231122,095200,509479155,2210,2215,2215,2205,583
|
|
20231122,095100,508190725,2215,2210,2215,2195,286
|
|
20231122,095000,507561900,2195,2210,2210,2195,8333
|
|
20231122,094900,489229945,2205,2200,2205,2200,1563
|
|
20231122,094800,485786035,2205,2205,2205,2195,2290
|
|
20231122,094700,480758590,2205,2205,2205,2195,265
|
|
20231122,094600,480176815,2195,2205,2205,2195,7364
|
|
20231122,094500,463998035,2200,2200,2210,2200,1274
|
|
20231122,094400,461192445,2205,2210,2210,2205,786
|
|
20231122,094300,459459035,2210,2205,2215,2205,242
|
|
20231122,094200,458924415,2205,2215,2215,2205,258
|
|
20231122,094100,458355505,2205,2215,2220,2205,2345
|
|
20231122,094000,453177520,2215,2210,2220,2210,2539
|
|
20231122,093900,447557795,2210,2215,2220,2210,4244
|
|
20231122,093800,438164315,2220,2220,2220,2215,184
|
|
20231122,093700,437756105,2220,2220,2225,2220,2838
|
|
20231122,093600,431455245,2210,2215,2220,2210,5119
|
|
20231122,093500,420126960,2215,2205,2215,2205,3251
|
|
20231122,093400,412945285,2210,2205,2210,2200,1070
|
|
20231122,093300,410589470,2205,2200,2210,2200,951
|
|
20231122,093200,408493365,2210,2210,2215,2195,6289
|
|
20231122,093100,394635360,2215,2215,2220,2210,1379
|
|
20231122,093000,391580885,2215,2205,2215,2205,2112
|
|
20231122,092900,386914285,2200,2200,2205,2200,12448
|
|
20231122,092800,359522160,2205,2200,2205,2200,736
|
|
20231122,092700,357900080,2200,2200,2205,2195,4938
|
|
20231122,092600,347034190,2200,2200,2205,2195,4908
|
|
20231122,092500,336236500,2205,2205,2205,2200,745
|
|
20231122,092400,334594885,2205,2205,2205,2200,1552
|
|
20231122,092300,331172855,2205,2200,2205,2200,15
|
|
20231122,092200,331139830,2200,2205,2205,2200,1273
|
|
20231122,092100,328338105,2200,2205,2205,2200,2760
|
|
20231122,092000,322265595,2205,2210,2210,2200,1243
|
|
20231122,091900,319524785,2205,2210,2215,2205,5697
|
|
20231122,091800,306932835,2210,2205,2215,2205,4978
|
|
20231122,091700,295943235,2195,2195,2200,2195,3536
|
|
20231122,091600,288168365,2195,2195,2200,2190,753
|
|
20231122,091500,286515780,2200,2190,2200,2185,1238
|
|
20231122,091400,283806580,2190,2190,2195,2180,14635
|
|
20231122,091300,251831415,2200,2200,2205,2200,1955
|
|
20231122,091200,247522905,2185,2200,2200,2185,9581
|
|
20231122,091100,226533360,2200,2205,2205,2200,7356
|
|
20231122,091000,210345860,2205,2205,2205,2200,3050
|
|
20231122,090900,203629335,2205,2205,2205,2200,2377
|
|
20231122,090800,198389090,2200,2200,2205,2200,4431
|
|
20231122,090700,188634425,2205,2205,2205,2200,1659
|
|
20231122,090600,184976345,2200,2210,2210,2200,1601
|
|
20231122,090500,181446650,2195,2200,2210,2195,5773
|
|
20231122,090400,168743525,2195,2195,2200,2190,4255
|
|
20231122,090300,159402520,2195,2200,2200,2190,2071
|
|
20231122,090200,154856930,2195,2185,2205,2175,18420
|
|
20231122,090100,114597590,2190,2195,2200,2185,19340
|
|
20231122,090000,72270730,2190,2200,2205,2190,32846
|