645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,194200,1669258970,2820,2820,2820,2820,18829
|
|
20231129,194100,1669258970,2820,2820,2820,2820,0
|
|
20231129,194000,1669258970,2820,2820,2820,2820,0
|
|
20231129,193900,1669258970,2820,2820,2820,2820,0
|
|
20231129,193800,1669258970,2820,2820,2820,2820,0
|
|
20231129,193700,1669258970,2820,2820,2820,2820,0
|
|
20231129,193600,1669258970,2820,2820,2820,2820,0
|
|
20231129,193500,1669258970,2820,2820,2820,2820,0
|
|
20231129,193400,1669258970,2820,2820,2820,2820,0
|
|
20231129,193300,1669258970,2820,2820,2820,2820,0
|
|
20231129,193200,1669258970,2820,2820,2820,2820,0
|
|
20231129,193100,1669258970,2820,2820,2820,2820,0
|
|
20231129,193000,1669258970,2820,2820,2820,2820,0
|
|
20231129,192900,1669258970,2820,2820,2820,2820,0
|
|
20231129,192800,1669258970,2820,2820,2820,2820,0
|
|
20231129,192700,1669258970,2820,2820,2820,2820,0
|
|
20231129,192600,1669258970,2820,2820,2820,2820,0
|
|
20231129,192500,1669258970,2820,2820,2820,2820,0
|
|
20231129,192400,1669258970,2820,2820,2820,2820,0
|
|
20231129,192300,1669258970,2820,2820,2820,2820,0
|
|
20231129,192200,1669258970,2820,2820,2820,2820,0
|
|
20231129,192100,1669258970,2820,2820,2820,2820,0
|
|
20231129,192000,1669258970,2820,2820,2820,2820,0
|
|
20231129,191900,1669258970,2820,2820,2820,2820,0
|
|
20231129,191800,1669258970,2820,2820,2820,2820,0
|
|
20231129,191700,1669258970,2820,2820,2820,2820,0
|
|
20231129,191600,1669258970,2820,2820,2820,2820,0
|
|
20231129,191500,1669258970,2820,2820,2820,2820,0
|
|
20231129,191400,1669258970,2820,2820,2820,2820,0
|
|
20231129,191300,1669258970,2820,2820,2820,2820,0
|
|
20231129,191200,1669258970,2820,2820,2820,2820,18829
|
|
20231129,191100,1669258970,2820,2820,2820,2820,0
|
|
20231129,191000,1669258970,2820,2820,2820,2820,0
|
|
20231129,190900,1669258970,2820,2820,2820,2820,0
|
|
20231129,190800,1669258970,2820,2820,2820,2820,0
|
|
20231129,190700,1669258970,2820,2820,2820,2820,0
|
|
20231129,190600,1669258970,2820,2820,2820,2820,0
|
|
20231129,190500,1669258970,2820,2820,2820,2820,0
|
|
20231129,190400,1669258970,2820,2820,2820,2820,0
|
|
20231129,190300,1669258970,2820,2820,2820,2820,0
|
|
20231129,190200,1669258970,2820,2820,2820,2820,0
|
|
20231129,190100,1669258970,2820,2820,2820,2820,0
|
|
20231129,190000,1669258970,2820,2820,2820,2820,0
|
|
20231129,185900,1669258970,2820,2820,2820,2820,0
|
|
20231129,185800,1669258970,2820,2820,2820,2820,0
|
|
20231129,185700,1669258970,2820,2820,2820,2820,0
|
|
20231129,185600,1669258970,2820,2820,2820,2820,0
|
|
20231129,185500,1669258970,2820,2820,2820,2820,0
|
|
20231129,185400,1669258970,2820,2820,2820,2820,0
|
|
20231129,185300,1669258970,2820,2820,2820,2820,0
|
|
20231129,185200,1669258970,2820,2820,2820,2820,0
|
|
20231129,185100,1669258970,2820,2820,2820,2820,0
|
|
20231129,185000,1669258970,2820,2820,2820,2820,0
|
|
20231129,184900,1669258970,2820,2820,2820,2820,0
|
|
20231129,184800,1669258970,2820,2820,2820,2820,0
|
|
20231129,184700,1669258970,2820,2820,2820,2820,0
|
|
20231129,184600,1669258970,2820,2820,2820,2820,0
|
|
20231129,184500,1669258970,2820,2820,2820,2820,0
|
|
20231129,184400,1669258970,2820,2820,2820,2820,0
|
|
20231129,184300,1669258970,2820,2820,2820,2820,0
|
|
20231129,184200,1669258970,2820,2820,2820,2820,18829
|
|
20231129,184100,1669258970,2820,2820,2820,2820,0
|
|
20231129,184000,1669258970,2820,2820,2820,2820,0
|
|
20231129,183900,1669258970,2820,2820,2820,2820,0
|
|
20231129,183800,1669258970,2820,2820,2820,2820,0
|
|
20231129,183700,1669258970,2820,2820,2820,2820,0
|
|
20231129,183600,1669258970,2820,2820,2820,2820,0
|
|
20231129,183500,1669258970,2820,2820,2820,2820,0
|
|
20231129,183400,1669258970,2820,2820,2820,2820,0
|
|
20231129,183300,1669258970,2820,2820,2820,2820,0
|
|
20231129,183200,1669258970,2820,2820,2820,2820,0
|
|
20231129,183100,1669258970,2820,2820,2820,2820,0
|
|
20231129,183000,1669258970,2820,2820,2820,2820,0
|
|
20231129,182900,1669258970,2820,2820,2820,2820,0
|
|
20231129,182800,1669258970,2820,2820,2820,2820,0
|
|
20231129,182700,1669258970,2820,2820,2820,2820,0
|
|
20231129,182600,1669258970,2820,2820,2820,2820,0
|
|
20231129,182500,1669258970,2820,2820,2820,2820,0
|
|
20231129,182400,1669258970,2820,2820,2820,2820,0
|
|
20231129,182300,1669258970,2820,2820,2820,2820,0
|
|
20231129,182200,1669258970,2820,2820,2820,2820,0
|
|
20231129,182100,1669258970,2820,2820,2820,2820,0
|
|
20231129,182000,1669258970,2820,2820,2820,2820,0
|
|
20231129,181900,1669258970,2820,2820,2820,2820,0
|
|
20231129,181800,1669258970,2820,2820,2820,2820,0
|
|
20231129,181700,1669258970,2820,2820,2820,2820,0
|
|
20231129,181600,1669258970,2820,2820,2820,2820,0
|
|
20231129,181500,1669258970,2820,2820,2820,2820,0
|
|
20231129,181400,1669258970,2820,2820,2820,2820,0
|
|
20231129,181300,1669258970,2820,2820,2820,2820,0
|
|
20231129,181200,1669258970,2820,2820,2820,2820,18829
|
|
20231129,181100,1669258970,2820,2820,2820,2820,0
|
|
20231129,181000,1669258970,2820,2820,2820,2820,0
|
|
20231129,180900,1669258970,2820,2820,2820,2820,0
|
|
20231129,180800,1669258970,2820,2820,2820,2820,0
|
|
20231129,180700,1669258970,2820,2820,2820,2820,0
|
|
20231129,180600,1669258970,2820,2820,2820,2820,0
|
|
20231129,180500,1669258970,2820,2820,2820,2820,0
|
|
20231129,180400,1669258970,2820,2820,2820,2820,0
|
|
20231129,180300,1669258970,2820,2820,2820,2820,0
|
|
20231129,180200,1669258970,2820,2820,2820,2820,0
|
|
20231129,180100,1669258970,2820,2820,2820,2820,0
|
|
20231129,180000,1669258970,2820,2820,2820,2820,0
|
|
20231129,175900,1669258970,2820,2820,2820,2820,0
|
|
20231129,175800,1669258970,2820,2820,2820,2820,0
|
|
20231129,175700,1669258970,2820,2820,2820,2820,0
|
|
20231129,175600,1669258970,2820,2820,2820,2820,0
|
|
20231129,175500,1669258970,2820,2820,2820,2820,0
|
|
20231129,175400,1669258970,2820,2820,2820,2820,0
|
|
20231129,175300,1669258970,2820,2820,2820,2820,0
|
|
20231129,175200,1669258970,2820,2820,2820,2820,0
|
|
20231129,175100,1669258970,2820,2820,2820,2820,0
|
|
20231129,175000,1669258970,2820,2820,2820,2820,0
|
|
20231129,174900,1669258970,2820,2820,2820,2820,0
|
|
20231129,174800,1669258970,2820,2820,2820,2820,0
|
|
20231129,174700,1669258970,2820,2820,2820,2820,0
|
|
20231129,174600,1669258970,2820,2820,2820,2820,0
|
|
20231129,174500,1669258970,2820,2820,2820,2820,0
|
|
20231129,174400,1669258970,2820,2820,2820,2820,0
|
|
20231129,174300,1669258970,2820,2820,2820,2820,0
|
|
20231129,174200,1669258970,2820,2820,2820,2820,18829
|
|
20231129,174100,1669258970,2820,2820,2820,2820,0
|
|
20231129,174000,1669258970,2820,2820,2820,2820,0
|
|
20231129,173900,1669258970,2820,2820,2820,2820,0
|
|
20231129,173800,1669258970,2820,2820,2820,2820,0
|
|
20231129,173700,1669258970,2820,2820,2820,2820,0
|
|
20231129,173600,1669258970,2820,2820,2820,2820,0
|
|
20231129,173500,1669258970,2820,2820,2820,2820,0
|
|
20231129,173400,1669258970,2820,2820,2820,2820,0
|
|
20231129,173300,1669258970,2820,2820,2820,2820,0
|
|
20231129,173200,1669258970,2820,2820,2820,2820,0
|
|
20231129,173100,1669258970,2820,2820,2820,2820,0
|
|
20231129,173000,1669258970,2820,2820,2820,2820,0
|
|
20231129,172900,1669258970,2820,2820,2820,2820,0
|
|
20231129,172800,1669258970,2820,2820,2820,2820,0
|
|
20231129,172700,1669258970,2820,2820,2820,2820,0
|
|
20231129,172600,1669258970,2820,2820,2820,2820,0
|
|
20231129,172500,1669258970,2820,2820,2820,2820,0
|
|
20231129,172400,1669258970,2820,2820,2820,2820,0
|
|
20231129,172300,1669258970,2820,2820,2820,2820,0
|
|
20231129,172200,1669258970,2820,2820,2820,2820,0
|
|
20231129,172100,1669258970,2820,2820,2820,2820,0
|
|
20231129,172000,1669258970,2820,2820,2820,2820,0
|
|
20231129,171900,1669258970,2820,2820,2820,2820,0
|
|
20231129,171800,1669258970,2820,2820,2820,2820,0
|
|
20231129,171700,1669258970,2820,2820,2820,2820,0
|
|
20231129,171600,1669258970,2820,2820,2820,2820,0
|
|
20231129,171500,1669258970,2820,2820,2820,2820,0
|
|
20231129,171400,1669258970,2820,2820,2820,2820,0
|
|
20231129,171300,1669258970,2820,2820,2820,2820,0
|
|
20231129,171200,1669258970,2820,2820,2820,2820,18829
|
|
20231129,171100,1669258970,2820,2820,2820,2820,0
|
|
20231129,171000,1669258970,2820,2820,2820,2820,0
|
|
20231129,170900,1669258970,2820,2820,2820,2820,0
|
|
20231129,170800,1669258970,2820,2820,2820,2820,0
|
|
20231129,170700,1669258970,2820,2820,2820,2820,0
|
|
20231129,170600,1669258970,2820,2820,2820,2820,0
|
|
20231129,170500,1669258970,2820,2820,2820,2820,0
|
|
20231129,170400,1669258970,2820,2820,2820,2820,0
|
|
20231129,170300,1669258970,2820,2820,2820,2820,0
|
|
20231129,170200,1669258970,2820,2820,2820,2820,0
|
|
20231129,170100,1669258970,2820,2820,2820,2820,0
|
|
20231129,170000,1669258970,2820,2820,2820,2820,0
|
|
20231129,165900,1669258970,2820,2820,2820,2820,0
|
|
20231129,165800,1669258970,2820,2820,2820,2820,0
|
|
20231129,165700,1669258970,2820,2820,2820,2820,0
|
|
20231129,165600,1669258970,2820,2820,2820,2820,0
|
|
20231129,165500,1669258970,2820,2820,2820,2820,0
|
|
20231129,165400,1669258970,2820,2820,2820,2820,0
|
|
20231129,165300,1669258970,2820,2820,2820,2820,0
|
|
20231129,165200,1669258970,2820,2820,2820,2820,0
|
|
20231129,165100,1669258970,2820,2820,2820,2820,0
|
|
20231129,165000,1669258970,2820,2820,2820,2820,0
|
|
20231129,164900,1669258970,2820,2820,2820,2820,0
|
|
20231129,164800,1669258970,2820,2820,2820,2820,0
|
|
20231129,164700,1669258970,2820,2820,2820,2820,0
|
|
20231129,164600,1669258970,2820,2820,2820,2820,0
|
|
20231129,164500,1669258970,2820,2820,2820,2820,0
|
|
20231129,164400,1669258970,2820,2820,2820,2820,0
|
|
20231129,164300,1669258970,2820,2820,2820,2820,0
|
|
20231129,164200,1669258970,2820,2820,2820,2820,18829
|
|
20231129,164100,1669258970,2820,2820,2820,2820,0
|
|
20231129,164000,1669258970,2820,2820,2820,2820,0
|
|
20231129,163900,1669258970,2820,2820,2820,2820,0
|
|
20231129,163800,1669258970,2820,2820,2820,2820,0
|
|
20231129,163700,1669258970,2820,2820,2820,2820,0
|
|
20231129,163600,1669258970,2820,2820,2820,2820,0
|
|
20231129,163500,1669258970,2820,2820,2820,2820,0
|
|
20231129,163400,1669258970,2820,2820,2820,2820,0
|
|
20231129,163300,1669258970,2820,2820,2820,2820,0
|
|
20231129,163200,1669258970,2820,2820,2820,2820,0
|
|
20231129,163100,1669258970,2820,2820,2820,2820,0
|
|
20231129,163000,1669258970,2820,2820,2820,2820,0
|
|
20231129,162900,1669258970,2820,2820,2820,2820,0
|
|
20231129,162800,1669258970,2820,2820,2820,2820,0
|
|
20231129,162700,1669258970,2820,2820,2820,2820,0
|
|
20231129,162600,1669258970,2820,2820,2820,2820,0
|
|
20231129,162500,1669258970,2820,2820,2820,2820,0
|
|
20231129,162400,1669258970,2820,2820,2820,2820,0
|
|
20231129,162300,1669258970,2820,2820,2820,2820,0
|
|
20231129,162200,1669258970,2820,2820,2820,2820,0
|
|
20231129,162100,1669258970,2820,2820,2820,2820,0
|
|
20231129,162000,1669258970,2820,2820,2820,2820,0
|
|
20231129,161900,1669258970,2820,2820,2820,2820,0
|
|
20231129,161800,1669258970,2820,2820,2820,2820,0
|
|
20231129,161700,1669258970,2820,2820,2820,2820,0
|
|
20231129,161600,1669258970,2820,2820,2820,2820,0
|
|
20231129,161500,1669258970,2820,2820,2820,2820,0
|
|
20231129,161400,1669258970,2820,2820,2820,2820,0
|
|
20231129,161300,1669258970,2820,2820,2820,2820,0
|
|
20231129,161200,1669258970,2820,2820,2820,2820,18829
|
|
20231129,161100,1669258970,2820,2820,2820,2820,0
|
|
20231129,161000,1669258970,2820,2820,2820,2820,0
|
|
20231129,160900,1669258970,2820,2820,2820,2820,0
|
|
20231129,160800,1669258970,2820,2820,2820,2820,0
|
|
20231129,160700,1669258970,2820,2820,2820,2820,0
|
|
20231129,160600,1669258970,2820,2820,2820,2820,0
|
|
20231129,160500,1669258970,2820,2820,2820,2820,0
|
|
20231129,160400,1669258970,2820,2820,2820,2820,0
|
|
20231129,160300,1669258970,2820,2820,2820,2820,0
|
|
20231129,160200,1669258970,2820,2820,2820,2820,0
|
|
20231129,160100,1669258970,2820,2820,2820,2820,0
|
|
20231129,160000,1669258970,2820,2820,2820,2820,0
|
|
20231129,155900,1669258970,2820,2820,2820,2820,0
|
|
20231129,155800,1669258970,2820,2820,2820,2820,0
|
|
20231129,155700,1669258970,2820,2820,2820,2820,0
|
|
20231129,155600,1669258970,2820,2820,2820,2820,0
|
|
20231129,155500,1669258970,2820,2820,2820,2820,0
|
|
20231129,155400,1669258970,2820,2820,2820,2820,0
|
|
20231129,155300,1669258970,2820,2820,2820,2820,0
|
|
20231129,155200,1669258970,2820,2820,2820,2820,0
|
|
20231129,155100,1669258970,2820,2820,2820,2820,0
|
|
20231129,155000,1669258970,2820,2820,2820,2820,0
|
|
20231129,154900,1669258970,2820,2820,2820,2820,0
|
|
20231129,154800,1669258970,2820,2820,2820,2820,0
|
|
20231129,154700,1669258970,2820,2820,2820,2820,0
|
|
20231129,154600,1669258970,2820,2820,2820,2820,0
|
|
20231129,154500,1669258970,2820,2820,2820,2820,0
|
|
20231129,154400,1669258970,2820,2820,2820,2820,0
|
|
20231129,154300,1669258970,2820,2820,2820,2820,0
|
|
20231129,154200,1669258970,2820,2820,2820,2820,18829
|
|
20231129,154100,1669258970,2820,2820,2820,2820,0
|
|
20231129,154000,1669258970,2820,2820,2820,2820,0
|
|
20231129,153900,1669258970,2820,2820,2820,2820,0
|
|
20231129,153800,1669258970,2820,2820,2820,2820,0
|
|
20231129,153700,1669258970,2820,2820,2820,2820,0
|
|
20231129,153600,1669258970,2820,2820,2820,2820,0
|
|
20231129,153500,1669258970,2820,2820,2820,2820,0
|
|
20231129,153400,1669258970,2820,2820,2820,2820,0
|
|
20231129,153300,1669258970,2820,2820,2820,2820,0
|
|
20231129,153200,1669258970,2820,2820,2820,2820,0
|
|
20231129,153100,1669258970,2820,2820,2820,2820,0
|
|
20231129,153000,1669258970,2820,2820,2820,2820,18829
|
|
20231129,152900,1616161190,2850,2850,2850,2850,0
|
|
20231129,152800,1616161190,2850,2850,2850,2850,0
|
|
20231129,152700,1616161190,2850,2850,2850,2850,0
|
|
20231129,152600,1616161190,2850,2850,2850,2850,0
|
|
20231129,152500,1616161190,2850,2850,2850,2850,0
|
|
20231129,152400,1616161190,2850,2850,2850,2850,0
|
|
20231129,152300,1616161190,2850,2850,2850,2850,0
|
|
20231129,152200,1616161190,2850,2850,2850,2850,0
|
|
20231129,152100,1616161190,2850,2850,2850,2850,0
|
|
20231129,152000,1616161190,2850,2850,2850,2850,0
|
|
20231129,151900,1616161190,2850,2845,2850,2840,1016
|
|
20231129,151800,1613274205,2845,2845,2845,2840,761
|
|
20231129,151700,1611109595,2840,2850,2855,2840,2574
|
|
20231129,151600,1603774420,2850,2855,2855,2850,260
|
|
20231129,151500,1603033395,2850,2860,2860,2850,306
|
|
20231129,151400,1602160745,2860,2835,2860,2835,3699
|
|
20231129,151300,1591629685,2835,2840,2840,2835,1467
|
|
20231129,151200,1587468275,2845,2845,2845,2845,65
|
|
20231129,151100,1587283350,2840,2845,2845,2840,151
|
|
20231129,151000,1586853780,2845,2845,2845,2840,226
|
|
20231129,150900,1586211190,2835,2835,2840,2835,379
|
|
20231129,150800,1585135205,2835,2835,2835,2835,0
|
|
20231129,150700,1585135205,2835,2835,2845,2835,1567
|
|
20231129,150600,1580689000,2835,2850,2850,2835,1005
|
|
20231129,150500,1577838875,2845,2850,2850,2845,225
|
|
20231129,150400,1577198650,2845,2845,2845,2835,307
|
|
20231129,150300,1576326235,2840,2840,2840,2840,482
|
|
20231129,150200,1574957355,2850,2840,2850,2835,1024
|
|
20231129,150100,1572052330,2840,2840,2840,2840,50
|
|
20231129,150000,1571910330,2850,2840,2850,2835,738
|
|
20231129,145900,1569812990,2840,2845,2845,2840,2673
|
|
20231129,145800,1562215260,2845,2845,2845,2845,141
|
|
20231129,145700,1561814115,2850,2850,2850,2850,631
|
|
20231129,145600,1560015765,2855,2855,2855,2855,7
|
|
20231129,145500,1559995780,2855,2855,2855,2855,10
|
|
20231129,145400,1559967230,2855,2855,2855,2855,0
|
|
20231129,145300,1559967230,2855,2850,2855,2850,520
|
|
20231129,145200,1558485130,2840,2840,2840,2840,0
|
|
20231129,145100,1558485130,2840,2865,2865,2840,1020
|
|
20231129,145000,1555584725,2860,2860,2865,2860,231
|
|
20231129,144900,1554923985,2860,2860,2860,2845,137
|
|
20231129,144800,1554533665,2860,2860,2860,2850,2589
|
|
20231129,144700,1547149895,2860,2860,2860,2860,219
|
|
20231129,144600,1546523555,2860,2865,2865,2845,342
|
|
20231129,144500,1545548155,2865,2865,2865,2865,186
|
|
20231129,144400,1545015265,2865,2855,2865,2845,4162
|
|
20231129,144300,1533156475,2865,2860,2870,2850,445
|
|
20231129,144200,1531883900,2855,2870,2870,2855,619
|
|
20231129,144100,1530115665,2870,2870,2870,2850,2302
|
|
20231129,144000,1523549800,2850,2875,2875,2845,5512
|
|
20231129,143900,1507781895,2875,2875,2880,2870,176
|
|
20231129,143800,1507276380,2880,2870,2880,2870,287
|
|
20231129,143700,1506450280,2870,2885,2885,2870,731
|
|
20231129,143600,1504349895,2885,2885,2885,2870,238
|
|
20231129,143500,1503663500,2875,2885,2885,2875,309
|
|
20231129,143400,1502774205,2870,2880,2885,2870,949
|
|
20231129,143300,1500047765,2880,2890,2890,2875,1550
|
|
20231129,143200,1495585545,2890,2890,2890,2890,67
|
|
20231129,143100,1495391915,2890,2885,2890,2875,274
|
|
20231129,143000,1494600985,2885,2890,2895,2885,1265
|
|
20231129,142900,1490941920,2885,2890,2890,2885,148
|
|
20231129,142800,1490514485,2890,2890,2890,2885,92
|
|
20231129,142700,1490248670,2890,2890,2895,2885,489
|
|
20231129,142600,1488836110,2885,2885,2890,2880,240
|
|
20231129,142500,1488143175,2885,2890,2890,2880,173
|
|
20231129,142400,1487643855,2880,2895,2895,2880,3365
|
|
20231129,142300,1477924585,2895,2895,2895,2895,391
|
|
20231129,142200,1476792640,2895,2895,2900,2890,677
|
|
20231129,142100,1474833740,2895,2900,2900,2895,334
|
|
20231129,142000,1473866135,2900,2900,2900,2895,428
|
|
20231129,141900,1472625435,2900,2900,2900,2900,145
|
|
20231129,141800,1472204935,2900,2900,2900,2890,2339
|
|
20231129,141700,1465438165,2900,2900,2900,2890,858
|
|
20231129,141600,1462953710,2900,2900,2900,2895,518
|
|
20231129,141500,1461452065,2900,2900,2900,2900,225
|
|
20231129,141400,1460799565,2900,2900,2900,2900,154
|
|
20231129,141300,1460352965,2900,2900,2910,2895,1162
|
|
20231129,141200,1456985435,2905,2900,2910,2895,562
|
|
20231129,141100,1455353825,2900,2915,2915,2900,903
|
|
20231129,141000,1452733905,2915,2910,2915,2905,1457
|
|
20231129,140900,1448497270,2915,2915,2915,2910,137
|
|
20231129,140800,1448098105,2915,2915,2915,2910,235
|
|
20231129,140700,1447413220,2915,2910,2915,2910,1460
|
|
20231129,140600,1443163925,2910,2910,2910,2910,331
|
|
20231129,140500,1442200715,2910,2910,2910,2910,329
|
|
20231129,140400,1441243325,2910,2910,2910,2910,214
|
|
20231129,140300,1440620585,2910,2915,2915,2905,2456
|
|
20231129,140200,1433481700,2910,2915,2915,2910,2399
|
|
20231129,140100,1426499440,2915,2915,2915,2910,213
|
|
20231129,140000,1425878695,2910,2910,2915,2910,226
|
|
20231129,135900,1425220700,2915,2910,2915,2900,433
|
|
20231129,135800,1423962155,2915,2915,2915,2910,226
|
|
20231129,135700,1423303635,2915,2915,2915,2915,77
|
|
20231129,135600,1423079180,2910,2905,2910,2905,333
|
|
20231129,135500,1422110285,2910,2905,2910,2905,194
|
|
20231129,135400,1421546045,2905,2910,2910,2905,275
|
|
20231129,135300,1420746440,2910,2905,2910,2905,221
|
|
20231129,135200,1420104095,2910,2900,2910,2900,367
|
|
20231129,135100,1419038915,2900,2910,2910,2900,690
|
|
20231129,135000,1417033465,2910,2915,2920,2910,298
|
|
20231129,134900,1416164515,2915,2920,2920,2915,157
|
|
20231129,134800,1415706385,2920,2915,2920,2910,337
|
|
20231129,134700,1414723685,2915,2915,2915,2915,272
|
|
20231129,134600,1413930805,2915,2915,2915,2915,214
|
|
20231129,134500,1413306995,2915,2915,2915,2915,318
|
|
20231129,134400,1412380025,2915,2915,2915,2915,128
|
|
20231129,134300,1412006905,2910,2915,2920,2910,513
|
|
20231129,134200,1410511360,2915,2915,2915,2915,210
|
|
20231129,134100,1409899210,2915,2915,2920,2915,251
|
|
20231129,134000,1409166690,2915,2920,2920,2915,563
|
|
20231129,133900,1407523875,2920,2920,2920,2920,162
|
|
20231129,133800,1407050835,2920,2920,2920,2920,164
|
|
20231129,133700,1406571955,2920,2915,2920,2915,327
|
|
20231129,133600,1405617640,2915,2920,2920,2910,335
|
|
20231129,133500,1404641065,2920,2920,2920,2915,214
|
|
20231129,133400,1404016365,2915,2920,2920,2915,267
|
|
20231129,133300,1403237260,2920,2920,2920,2915,208
|
|
20231129,133200,1402630050,2920,2910,2920,2905,213
|
|
20231129,133100,1402009835,2910,2910,2920,2910,316
|
|
20231129,133000,1401089430,2915,2920,2920,2915,569
|
|
20231129,132900,1399428655,2920,2925,2925,2920,67
|
|
20231129,132800,1399232985,2925,2925,2925,2920,253
|
|
20231129,132700,1398493490,2925,2920,2925,2920,284
|
|
20231129,132600,1397663570,2920,2920,2925,2915,980
|
|
20231129,132500,1394801415,2920,2920,2920,2920,204
|
|
20231129,132400,1394205735,2920,2920,2920,2920,143
|
|
20231129,132300,1393788175,2920,2915,2920,2915,542
|
|
20231129,132200,1392206970,2915,2915,2915,2915,86
|
|
20231129,132100,1391956280,2920,2915,2920,2915,322
|
|
20231129,132000,1391016155,2920,2920,2920,2920,380
|
|
20231129,131900,1389906555,2920,2915,2920,2910,313
|
|
20231129,131800,1388994200,2915,2910,2915,2905,236
|
|
20231129,131700,1388307520,2915,2915,2915,2910,298
|
|
20231129,131600,1387439100,2915,2910,2915,2910,369
|
|
20231129,131500,1386364645,2910,2910,2915,2910,259
|
|
20231129,131400,1385610855,2910,2910,2910,2910,74
|
|
20231129,131300,1385395515,2910,2910,2910,2905,346
|
|
20231129,131200,1384388660,2910,2910,2910,2910,448
|
|
20231129,131100,1383084980,2905,2900,2905,2900,294
|
|
20231129,131000,1382230995,2900,2900,2905,2900,1197
|
|
20231129,130900,1378758390,2900,2900,2900,2895,163
|
|
20231129,130800,1378285790,2900,2900,2900,2895,552
|
|
20231129,130700,1376686700,2900,2900,2900,2900,0
|
|
20231129,130600,1376686700,2900,2900,2900,2900,845
|
|
20231129,130500,1374236200,2900,2895,2900,2895,556
|
|
20231129,130400,1372626250,2900,2900,2900,2900,0
|
|
20231129,130300,1372626250,2900,2900,2900,2900,258
|
|
20231129,130200,1371878050,2900,2905,2905,2900,1474
|
|
20231129,130100,1367603190,2910,2905,2910,2905,529
|
|
20231129,130000,1366066040,2905,2905,2905,2895,1239
|
|
20231129,125900,1362476020,2900,2900,2905,2895,1764
|
|
20231129,125800,1357362705,2900,2910,2910,2900,4233
|
|
20231129,125700,1345083050,2915,2915,2915,2910,213
|
|
20231129,125600,1344462165,2905,2910,2910,2905,4233
|
|
20231129,125500,1332151970,2915,2925,2925,2915,1776
|
|
20231129,125400,1326974350,2925,2925,2925,2925,116
|
|
20231129,125300,1326635050,2925,2930,2930,2925,266
|
|
20231129,125200,1325856360,2930,2930,2930,2930,84
|
|
20231129,125100,1325610240,2930,2930,2930,2930,0
|
|
20231129,125000,1325610240,2930,2930,2930,2930,111
|
|
20231129,124900,1325285010,2920,2935,2935,2920,1817
|
|
20231129,124800,1319973655,2935,2935,2935,2935,59
|
|
20231129,124700,1319800490,2935,2935,2935,2935,0
|
|
20231129,124600,1319800490,2935,2935,2935,2935,127
|
|
20231129,124500,1319427745,2935,2930,2935,2930,296
|
|
20231129,124400,1318560035,2930,2935,2935,2930,150
|
|
20231129,124300,1318119805,2940,2940,2940,2940,85
|
|
20231129,124200,1317869905,2940,2940,2940,2940,851
|
|
20231129,124100,1315367965,2935,2935,2935,2935,2603
|
|
20231129,124000,1307728160,2935,2935,2935,2935,500
|
|
20231129,123900,1306260660,2930,2930,2930,2930,1067
|
|
20231129,123800,1303134350,2925,2925,2925,2925,1
|
|
20231129,123700,1303131425,2930,2930,2935,2930,651
|
|
20231129,123600,1301221495,2930,2925,2930,2925,911
|
|
20231129,123500,1298556180,2935,2930,2935,2930,602
|
|
20231129,123400,1296792310,2930,2930,2930,2930,53
|
|
20231129,123300,1296637020,2930,2930,2930,2930,146
|
|
20231129,123200,1296209240,2930,2925,2930,2925,1198
|
|
20231129,123100,1292704620,2925,2925,2925,2925,20
|
|
20231129,123000,1292646120,2930,2930,2930,2930,205
|
|
20231129,122900,1292045470,2925,2930,2930,2925,110
|
|
20231129,122800,1291723670,2930,2925,2930,2925,468
|
|
20231129,122700,1290352520,2925,2925,2925,2925,35
|
|
20231129,122600,1290250145,2930,2925,2930,2925,137
|
|
20231129,122500,1289848780,2930,2925,2930,2925,242
|
|
20231129,122400,1289140555,2925,2930,2930,2925,442
|
|
20231129,122300,1287845520,2935,2935,2935,2935,324
|
|
20231129,122200,1286894580,2930,2930,2930,2930,1540
|
|
20231129,122100,1282382380,2930,2930,2930,2925,73
|
|
20231129,122000,1282168495,2925,2930,2935,2925,8450
|
|
20231129,121900,1257370810,2930,2935,2935,2930,719
|
|
20231129,121800,1255263655,2940,2940,2940,2940,1
|
|
20231129,121700,1255260715,2940,2935,2940,2935,474
|
|
20231129,121600,1253869480,2935,2930,2935,2930,137
|
|
20231129,121500,1253467425,2935,2935,2935,2935,85
|
|
20231129,121400,1253217950,2935,2940,2940,2935,1344
|
|
20231129,121300,1249271465,2940,2935,2940,2935,221
|
|
20231129,121200,1248621775,2935,2935,2935,2935,193
|
|
20231129,121100,1248055320,2935,2935,2935,2935,100
|
|
20231129,121000,1247761820,2935,2935,2935,2935,227
|
|
20231129,120900,1247095575,2935,2935,2935,2935,0
|
|
20231129,120800,1247095575,2935,2925,2935,2925,309
|
|
20231129,120700,1246191730,2930,2925,2930,2920,5041
|
|
20231129,120600,1231441265,2930,2925,2930,2920,740
|
|
20231129,120500,1229279980,2935,2935,2935,2935,2
|
|
20231129,120400,1229274110,2935,2935,2935,2925,4323
|
|
20231129,120300,1216615065,2935,2945,2945,2935,1122
|
|
20231129,120200,1213320225,2945,2945,2945,2945,0
|
|
20231129,120100,1213320225,2945,2945,2945,2945,101
|
|
20231129,120000,1213022780,2940,2945,2950,2940,638
|
|
20231129,115900,1211146320,2945,2945,2945,2945,788
|
|
20231129,115800,1208825660,2950,2945,2950,2945,1260
|
|
20231129,115700,1205114910,2945,2950,2950,2940,2155
|
|
20231129,115600,1198772710,2950,2950,2950,2950,154
|
|
20231129,115500,1198318410,2950,2945,2950,2945,44
|
|
20231129,115400,1198188615,2950,2945,2950,2945,153
|
|
20231129,115300,1197737365,2945,2950,2950,2945,276
|
|
20231129,115200,1196923175,2950,2950,2950,2950,210
|
|
20231129,115100,1196303675,2950,2950,2950,2945,368
|
|
20231129,115000,1195218380,2950,2945,2950,2945,194
|
|
20231129,114900,1194646210,2945,2945,2945,2945,957
|
|
20231129,114800,1191827845,2950,2945,2950,2940,792
|
|
20231129,114700,1189497335,2945,2950,2950,2945,276
|
|
20231129,114600,1188683190,2950,2945,2950,2945,271
|
|
20231129,114500,1187884690,2950,2940,2950,2940,110
|
|
20231129,114400,1187560200,2940,2940,2940,2940,11
|
|
20231129,114300,1187527860,2950,2945,2950,2945,329
|
|
20231129,114200,1186558520,2950,2950,2950,2945,119
|
|
20231129,114100,1186207505,2950,2940,2950,2940,142
|
|
20231129,114000,1185788905,2955,2950,2955,2940,2160
|
|
20231129,113900,1179429480,2955,2950,2955,2950,183
|
|
20231129,113800,1178889265,2955,2950,2955,2950,503
|
|
20231129,113700,1177405405,2950,2950,2950,2950,501
|
|
20231129,113600,1175927455,2950,2950,2950,2950,191
|
|
20231129,113500,1175364005,2950,2945,2950,2945,525
|
|
20231129,113400,1173817075,2945,2940,2945,2940,188
|
|
20231129,113300,1173263440,2945,2945,2945,2945,179
|
|
20231129,113200,1172736285,2945,2945,2945,2945,171
|
|
20231129,113100,1172232690,2945,2940,2945,2940,1163
|
|
20231129,113000,1168813070,2945,2945,2945,2940,555
|
|
20231129,112900,1167179670,2940,2945,2945,2940,854
|
|
20231129,112800,1164664995,2950,2945,2950,2945,141
|
|
20231129,112700,1164249300,2950,2950,2950,2940,182
|
|
20231129,112600,1163712900,2950,2935,2950,2935,445
|
|
20231129,112500,1162404845,2940,2940,2950,2935,2066
|
|
20231129,112400,1156333470,2950,2955,2955,2950,687
|
|
20231129,112300,1154306435,2955,2950,2955,2950,364
|
|
20231129,112200,1153231160,2955,2955,2955,2955,678
|
|
20231129,112100,1151227670,2960,2950,2960,2950,123
|
|
20231129,112000,1150863610,2960,2960,2960,2960,126
|
|
20231129,111900,1150490650,2960,2950,2960,2935,6968
|
|
20231129,111800,1129930465,2955,2960,2960,2955,4338
|
|
20231129,111700,1117111150,2960,2950,2960,2950,1620
|
|
20231129,111600,1112330625,2955,2960,2965,2955,6077
|
|
20231129,111500,1094347405,2965,2965,2965,2965,1150
|
|
20231129,111400,1090937655,2965,2960,2965,2960,407
|
|
20231129,111300,1089732430,2960,2970,2970,2960,25306
|
|
20231129,111200,1014825055,2970,2970,2970,2970,299
|
|
20231129,111100,1013937025,2970,2970,2970,2970,119
|
|
20231129,111000,1013583595,2970,2965,2970,2965,1209
|
|
20231129,110900,1009995365,2970,2965,2970,2960,5080
|
|
20231129,110800,994946275,2965,2975,2975,2965,2589
|
|
20231129,110700,987247130,2980,2985,2985,2980,1370
|
|
20231129,110600,983161625,2980,2980,2985,2980,2845
|
|
20231129,110500,974674395,2985,2980,2985,2980,1747
|
|
20231129,110400,969462340,2980,2975,2985,2975,10039
|
|
20231129,110300,939548300,2980,2975,2980,2975,2028
|
|
20231129,110200,933505160,2980,2970,2980,2970,3258
|
|
20231129,110100,923818205,2970,2970,2970,2965,335
|
|
20231129,110000,922823265,2970,2965,2970,2960,1886
|
|
20231129,105900,917229450,2965,2965,2965,2965,220
|
|
20231129,105800,916577150,2965,2965,2965,2965,806
|
|
20231129,105700,914187360,2970,2965,2970,2965,292
|
|
20231129,105600,913320805,2970,2965,2970,2965,1395
|
|
20231129,105500,909184580,2965,2965,2965,2965,2288
|
|
20231129,105400,902400660,2960,2960,2965,2960,875
|
|
20231129,105300,899810120,2960,2955,2960,2955,6093
|
|
20231129,105200,881790580,2960,2960,2960,2955,637
|
|
20231129,105100,879907060,2955,2960,2960,2955,908
|
|
20231129,105000,877223495,2955,2960,2960,2955,1024
|
|
20231129,104900,874196420,2960,2960,2960,2960,111
|
|
20231129,104800,873867860,2960,2960,2960,2960,84
|
|
20231129,104700,873619220,2960,2955,2960,2955,222
|
|
20231129,104600,872963205,2955,2955,2960,2950,775
|
|
20231129,104500,870674930,2955,2955,2960,2955,413
|
|
20231129,104400,869454120,2955,2960,2960,2955,1281
|
|
20231129,104300,865664045,2960,2955,2960,2955,2758
|
|
20231129,104200,857501450,2955,2955,2960,2955,169
|
|
20231129,104100,857001690,2955,2960,2960,2950,4011
|
|
20231129,104000,845167545,2960,2955,2960,2955,1685
|
|
20231129,103900,840188085,2955,2955,2955,2950,1324
|
|
20231129,103800,836281140,2955,2955,2955,2955,278
|
|
20231129,103700,835459650,2960,2955,2960,2950,1058
|
|
20231129,103600,832332105,2960,2950,2960,2950,98
|
|
20231129,103500,832042130,2960,2945,2960,2945,5016
|
|
20231129,103400,817230695,2945,2950,2950,2940,851
|
|
20231129,103300,814724630,2950,2945,2950,2945,224
|
|
20231129,103200,814063860,2945,2950,2950,2940,1112
|
|
20231129,103100,810791540,2950,2950,2950,2950,71
|
|
20231129,103000,810582090,2940,2945,2945,2935,3327
|
|
20231129,102900,800797625,2945,2955,2955,2945,2101
|
|
20231129,102800,794606080,2955,2945,2955,2945,172
|
|
20231129,102700,794098170,2945,2950,2955,2945,1059
|
|
20231129,102600,790973950,2950,2950,2955,2950,378
|
|
20231129,102500,789857635,2955,2950,2955,2950,421
|
|
20231129,102400,788613990,2950,2955,2955,2950,610
|
|
20231129,102300,786812850,2950,2955,2955,2950,930
|
|
20231129,102200,784068200,2950,2955,2955,2950,1552
|
|
20231129,102100,779486720,2955,2955,2955,2950,375
|
|
20231129,102000,778378900,2950,2950,2955,2945,974
|
|
20231129,101900,775504370,2950,2950,2950,2950,299
|
|
20231129,101800,774622320,2950,2945,2950,2945,759
|
|
20231129,101700,772383545,2950,2950,2950,2950,192
|
|
20231129,101600,771817145,2955,2940,2955,2940,2283
|
|
20231129,101500,765103790,2955,2955,2960,2940,3036
|
|
20231129,101400,756144240,2960,2965,2965,2955,1814
|
|
20231129,101300,750765930,2965,2965,2970,2955,2869
|
|
20231129,101200,742258900,2965,2960,2965,2955,5023
|
|
20231129,101100,727404680,2960,2980,2980,2960,5129
|
|
20231129,101000,712132535,2980,2970,2980,2970,4976
|
|
20231129,100900,697322625,2970,2955,2970,2950,15206
|
|
20231129,100800,652301500,2955,2950,2955,2945,4577
|
|
20231129,100700,638798825,2950,2955,2955,2935,885
|
|
20231129,100600,636186335,2950,2940,2955,2935,17665
|
|
20231129,100500,584160295,2940,2940,2945,2935,4614
|
|
20231129,100400,570606280,2940,2940,2945,2935,1221
|
|
20231129,100300,567016275,2935,2940,2945,2930,914
|
|
20231129,100200,564329495,2930,2935,2950,2930,14985
|
|
20231129,100100,520278315,2935,2940,2945,2935,1920
|
|
20231129,100000,514636535,2940,2935,2940,2935,10587
|
|
20231129,095900,483530405,2930,2925,2930,2920,11083
|
|
20231129,095800,451104425,2925,2915,2925,2910,6789
|
|
20231129,095700,431289025,2915,2915,2920,2915,1834
|
|
20231129,095600,425942910,2915,2915,2925,2915,5319
|
|
20231129,095500,410408140,2915,2915,2920,2910,2302
|
|
20231129,095400,403696965,2915,2910,2915,2905,4758
|
|
20231129,095300,389852720,2915,2920,2920,2915,9263
|
|
20231129,095200,362844955,2920,2915,2920,2910,1141
|
|
20231129,095100,359519100,2910,2920,2920,2910,4820
|
|
20231129,095000,345467890,2925,2925,2925,2910,19495
|
|
20231129,094900,288651860,2920,2920,2925,2915,3037
|
|
20231129,094800,279781515,2915,2910,2925,2905,7864
|
|
20231129,094700,256848425,2910,2880,2910,2880,13141
|
|
20231129,094600,218749250,2880,2865,2880,2865,1277
|
|
20231129,094500,215076705,2875,2875,2875,2875,30
|
|
20231129,094400,214990455,2875,2840,2875,2835,7302
|
|
20231129,094300,194056765,2835,2835,2845,2835,1248
|
|
20231129,094200,190512995,2840,2840,2840,2840,68
|
|
20231129,094100,190319875,2835,2850,2850,2835,1117
|
|
20231129,094000,187150525,2840,2845,2850,2840,1145
|
|
20231129,093900,183894995,2850,2855,2855,2845,559
|
|
20231129,093800,182303925,2855,2860,2860,2855,472
|
|
20231129,093700,180956290,2860,2865,2865,2855,186
|
|
20231129,093600,180424295,2865,2870,2870,2865,3337
|
|
20231129,093500,170853150,2875,2870,2875,2865,1892
|
|
20231129,093400,165422780,2870,2870,2870,2870,600
|
|
20231129,093300,163700780,2870,2875,2875,2865,7114
|
|
20231129,093200,143272855,2875,2880,2880,2875,1579
|
|
20231129,093100,138730125,2885,2885,2885,2885,220
|
|
20231129,093000,138095425,2880,2885,2885,2880,1557
|
|
20231129,092900,133606760,2880,2890,2895,2880,1921
|
|
20231129,092800,128066360,2890,2885,2890,2885,1126
|
|
20231129,092700,124815275,2885,2885,2890,2880,1705
|
|
20231129,092600,119890990,2890,2875,2900,2870,12101
|
|
20231129,092500,84912020,2870,2870,2870,2870,558
|
|
20231129,092400,83310560,2870,2870,2870,2865,1767
|
|
20231129,092300,78239720,2870,2865,2870,2860,575
|
|
20231129,092200,76591695,2860,2860,2860,2855,915
|
|
20231129,092100,73976765,2855,2860,2865,2855,981
|
|
20231129,092000,71170255,2860,2860,2865,2860,1353
|
|
20231129,091900,67299690,2860,2850,2860,2850,1548
|
|
20231129,091800,62881970,2850,2840,2850,2835,1198
|
|
20231129,091700,59472135,2845,2845,2845,2845,1929
|
|
20231129,091600,53984130,2845,2855,2855,2840,1023
|
|
20231129,091500,51069240,2850,2840,2850,2840,1974
|
|
20231129,091400,45450115,2835,2835,2835,2835,542
|
|
20231129,091300,43913545,2835,2830,2835,2830,3336
|
|
20231129,091200,34459530,2825,2815,2825,2815,1617
|
|
20231129,091100,29895955,2815,2820,2820,2815,905
|
|
20231129,091000,27348010,2810,2820,2820,2810,4
|
|
20231129,090900,27336760,2805,2815,2815,2805,796
|
|
20231129,090800,25100010,2820,2815,2820,2815,391
|
|
20231129,090700,23998895,2820,2820,2820,2815,431
|
|
20231129,090600,22785190,2825,2820,2825,2820,270
|
|
20231129,090500,22023150,2825,2825,2825,2815,1003
|
|
20231129,090400,19198515,2825,2825,2825,2825,102
|
|
20231129,090300,18910365,2825,2825,2825,2825,168
|
|
20231129,090200,18435765,2825,2830,2830,2825,540
|
|
20231129,090100,16909865,2825,2825,2825,2825,0
|
|
20231129,090000,16909865,2825,2835,2835,2825,5979
|