663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,200000,2177604900,4260,4260,4260,4260,4316
|
|
20231121,195900,2177604900,4260,4260,4260,4260,0
|
|
20231121,195800,2177604900,4260,4260,4260,4260,0
|
|
20231121,195700,2177604900,4260,4260,4260,4260,0
|
|
20231121,195600,2177604900,4260,4260,4260,4260,0
|
|
20231121,195500,2177604900,4260,4260,4260,4260,0
|
|
20231121,195400,2177604900,4260,4260,4260,4260,0
|
|
20231121,195300,2177604900,4260,4260,4260,4260,0
|
|
20231121,195200,2177604900,4260,4260,4260,4260,0
|
|
20231121,195100,2177604900,4260,4260,4260,4260,0
|
|
20231121,195000,2177604900,4260,4260,4260,4260,0
|
|
20231121,194900,2177604900,4260,4260,4260,4260,0
|
|
20231121,194800,2177604900,4260,4260,4260,4260,0
|
|
20231121,194700,2177604900,4260,4260,4260,4260,0
|
|
20231121,194600,2177604900,4260,4260,4260,4260,0
|
|
20231121,194500,2177604900,4260,4260,4260,4260,0
|
|
20231121,194400,2177604900,4260,4260,4260,4260,0
|
|
20231121,194300,2177604900,4260,4260,4260,4260,0
|
|
20231121,194200,2177604900,4260,4260,4260,4260,0
|
|
20231121,194100,2177604900,4260,4260,4260,4260,0
|
|
20231121,194000,2177604900,4260,4260,4260,4260,0
|
|
20231121,193900,2177604900,4260,4260,4260,4260,0
|
|
20231121,193800,2177604900,4260,4260,4260,4260,0
|
|
20231121,193700,2177604900,4260,4260,4260,4260,0
|
|
20231121,193600,2177604900,4260,4260,4260,4260,0
|
|
20231121,193500,2177604900,4260,4260,4260,4260,0
|
|
20231121,193400,2177604900,4260,4260,4260,4260,0
|
|
20231121,193300,2177604900,4260,4260,4260,4260,0
|
|
20231121,193200,2177604900,4260,4260,4260,4260,0
|
|
20231121,193100,2177604900,4260,4260,4260,4260,0
|
|
20231121,193000,2177604900,4260,4260,4260,4260,4316
|
|
20231121,192900,2177604900,4260,4260,4260,4260,0
|
|
20231121,192800,2177604900,4260,4260,4260,4260,0
|
|
20231121,192700,2177604900,4260,4260,4260,4260,0
|
|
20231121,192600,2177604900,4260,4260,4260,4260,0
|
|
20231121,192500,2177604900,4260,4260,4260,4260,0
|
|
20231121,192400,2177604900,4260,4260,4260,4260,0
|
|
20231121,192300,2177604900,4260,4260,4260,4260,0
|
|
20231121,192200,2177604900,4260,4260,4260,4260,0
|
|
20231121,192100,2177604900,4260,4260,4260,4260,0
|
|
20231121,192000,2177604900,4260,4260,4260,4260,0
|
|
20231121,191900,2177604900,4260,4260,4260,4260,0
|
|
20231121,191800,2177604900,4260,4260,4260,4260,0
|
|
20231121,191700,2177604900,4260,4260,4260,4260,0
|
|
20231121,191600,2177604900,4260,4260,4260,4260,0
|
|
20231121,191500,2177604900,4260,4260,4260,4260,0
|
|
20231121,191400,2177604900,4260,4260,4260,4260,0
|
|
20231121,191300,2177604900,4260,4260,4260,4260,0
|
|
20231121,191200,2177604900,4260,4260,4260,4260,0
|
|
20231121,191100,2177604900,4260,4260,4260,4260,0
|
|
20231121,191000,2177604900,4260,4260,4260,4260,0
|
|
20231121,190900,2177604900,4260,4260,4260,4260,0
|
|
20231121,190800,2177604900,4260,4260,4260,4260,0
|
|
20231121,190700,2177604900,4260,4260,4260,4260,0
|
|
20231121,190600,2177604900,4260,4260,4260,4260,0
|
|
20231121,190500,2177604900,4260,4260,4260,4260,0
|
|
20231121,190400,2177604900,4260,4260,4260,4260,0
|
|
20231121,190300,2177604900,4260,4260,4260,4260,0
|
|
20231121,190200,2177604900,4260,4260,4260,4260,0
|
|
20231121,190100,2177604900,4260,4260,4260,4260,0
|
|
20231121,190000,2177604900,4260,4260,4260,4260,4316
|
|
20231121,185900,2177604900,4260,4260,4260,4260,0
|
|
20231121,185800,2177604900,4260,4260,4260,4260,0
|
|
20231121,185700,2177604900,4260,4260,4260,4260,0
|
|
20231121,185600,2177604900,4260,4260,4260,4260,0
|
|
20231121,185500,2177604900,4260,4260,4260,4260,0
|
|
20231121,185400,2177604900,4260,4260,4260,4260,0
|
|
20231121,185300,2177604900,4260,4260,4260,4260,0
|
|
20231121,185200,2177604900,4260,4260,4260,4260,0
|
|
20231121,185100,2177604900,4260,4260,4260,4260,0
|
|
20231121,185000,2177604900,4260,4260,4260,4260,0
|
|
20231121,184900,2177604900,4260,4260,4260,4260,0
|
|
20231121,184800,2177604900,4260,4260,4260,4260,0
|
|
20231121,184700,2177604900,4260,4260,4260,4260,0
|
|
20231121,184600,2177604900,4260,4260,4260,4260,0
|
|
20231121,184500,2177604900,4260,4260,4260,4260,0
|
|
20231121,184400,2177604900,4260,4260,4260,4260,0
|
|
20231121,184300,2177604900,4260,4260,4260,4260,0
|
|
20231121,184200,2177604900,4260,4260,4260,4260,0
|
|
20231121,184100,2177604900,4260,4260,4260,4260,0
|
|
20231121,184000,2177604900,4260,4260,4260,4260,0
|
|
20231121,183900,2177604900,4260,4260,4260,4260,0
|
|
20231121,183800,2177604900,4260,4260,4260,4260,0
|
|
20231121,183700,2177604900,4260,4260,4260,4260,0
|
|
20231121,183600,2177604900,4260,4260,4260,4260,0
|
|
20231121,183500,2177604900,4260,4260,4260,4260,0
|
|
20231121,183400,2177604900,4260,4260,4260,4260,0
|
|
20231121,183300,2177604900,4260,4260,4260,4260,0
|
|
20231121,183200,2177604900,4260,4260,4260,4260,0
|
|
20231121,183100,2177604900,4260,4260,4260,4260,0
|
|
20231121,183000,2177604900,4260,4260,4260,4260,4316
|
|
20231121,182900,2177604900,4260,4260,4260,4260,0
|
|
20231121,182800,2177604900,4260,4260,4260,4260,0
|
|
20231121,182700,2177604900,4260,4260,4260,4260,0
|
|
20231121,182600,2177604900,4260,4260,4260,4260,0
|
|
20231121,182500,2177604900,4260,4260,4260,4260,0
|
|
20231121,182400,2177604900,4260,4260,4260,4260,0
|
|
20231121,182300,2177604900,4260,4260,4260,4260,0
|
|
20231121,182200,2177604900,4260,4260,4260,4260,0
|
|
20231121,182100,2177604900,4260,4260,4260,4260,0
|
|
20231121,182000,2177604900,4260,4260,4260,4260,0
|
|
20231121,181900,2177604900,4260,4260,4260,4260,0
|
|
20231121,181800,2177604900,4260,4260,4260,4260,0
|
|
20231121,181700,2177604900,4260,4260,4260,4260,0
|
|
20231121,181600,2177604900,4260,4260,4260,4260,0
|
|
20231121,181500,2177604900,4260,4260,4260,4260,0
|
|
20231121,181400,2177604900,4260,4260,4260,4260,0
|
|
20231121,181300,2177604900,4260,4260,4260,4260,0
|
|
20231121,181200,2177604900,4260,4260,4260,4260,0
|
|
20231121,181100,2177604900,4260,4260,4260,4260,0
|
|
20231121,181000,2177604900,4260,4260,4260,4260,0
|
|
20231121,180900,2177604900,4260,4260,4260,4260,0
|
|
20231121,180800,2177604900,4260,4260,4260,4260,0
|
|
20231121,180700,2177604900,4260,4260,4260,4260,0
|
|
20231121,180600,2177604900,4260,4260,4260,4260,0
|
|
20231121,180500,2177604900,4260,4260,4260,4260,0
|
|
20231121,180400,2177604900,4260,4260,4260,4260,0
|
|
20231121,180300,2177604900,4260,4260,4260,4260,0
|
|
20231121,180200,2177604900,4260,4260,4260,4260,0
|
|
20231121,180100,2177604900,4260,4260,4260,4260,0
|
|
20231121,180000,2177604900,4260,4260,4260,4260,4316
|
|
20231121,175900,2177604900,4260,4260,4260,4260,0
|
|
20231121,175800,2177604900,4260,4260,4260,4260,0
|
|
20231121,175700,2177604900,4260,4260,4260,4260,0
|
|
20231121,175600,2177604900,4260,4260,4260,4260,0
|
|
20231121,175500,2177604900,4260,4260,4260,4260,0
|
|
20231121,175400,2177604900,4260,4260,4260,4260,0
|
|
20231121,175300,2177604900,4260,4260,4260,4260,0
|
|
20231121,175200,2177604900,4260,4260,4260,4260,0
|
|
20231121,175100,2177604900,4260,4260,4260,4260,0
|
|
20231121,175000,2177604900,4260,4260,4260,4260,0
|
|
20231121,174900,2177604900,4260,4260,4260,4260,0
|
|
20231121,174800,2177604900,4260,4260,4260,4260,0
|
|
20231121,174700,2177604900,4260,4260,4260,4260,0
|
|
20231121,174600,2177604900,4260,4260,4260,4260,0
|
|
20231121,174500,2177604900,4260,4260,4260,4260,0
|
|
20231121,174400,2177604900,4260,4260,4260,4260,0
|
|
20231121,174300,2177604900,4260,4260,4260,4260,0
|
|
20231121,174200,2177604900,4260,4260,4260,4260,0
|
|
20231121,174100,2177604900,4260,4260,4260,4260,0
|
|
20231121,174000,2177604900,4260,4260,4260,4260,0
|
|
20231121,173900,2177604900,4260,4260,4260,4260,0
|
|
20231121,173800,2177604900,4260,4260,4260,4260,0
|
|
20231121,173700,2177604900,4260,4260,4260,4260,0
|
|
20231121,173600,2177604900,4260,4260,4260,4260,0
|
|
20231121,173500,2177604900,4260,4260,4260,4260,0
|
|
20231121,173400,2177604900,4260,4260,4260,4260,0
|
|
20231121,173300,2177604900,4260,4260,4260,4260,0
|
|
20231121,173200,2177604900,4260,4260,4260,4260,0
|
|
20231121,173100,2177604900,4260,4260,4260,4260,0
|
|
20231121,173000,2177604900,4260,4260,4260,4260,4316
|
|
20231121,172900,2177604900,4260,4260,4260,4260,0
|
|
20231121,172800,2177604900,4260,4260,4260,4260,0
|
|
20231121,172700,2177604900,4260,4260,4260,4260,0
|
|
20231121,172600,2177604900,4260,4260,4260,4260,0
|
|
20231121,172500,2177604900,4260,4260,4260,4260,0
|
|
20231121,172400,2177604900,4260,4260,4260,4260,0
|
|
20231121,172300,2177604900,4260,4260,4260,4260,0
|
|
20231121,172200,2177604900,4260,4260,4260,4260,0
|
|
20231121,172100,2177604900,4260,4260,4260,4260,0
|
|
20231121,172000,2177604900,4260,4260,4260,4260,0
|
|
20231121,171900,2177604900,4260,4260,4260,4260,0
|
|
20231121,171800,2177604900,4260,4260,4260,4260,0
|
|
20231121,171700,2177604900,4260,4260,4260,4260,0
|
|
20231121,171600,2177604900,4260,4260,4260,4260,0
|
|
20231121,171500,2177604900,4260,4260,4260,4260,0
|
|
20231121,171400,2177604900,4260,4260,4260,4260,0
|
|
20231121,171300,2177604900,4260,4260,4260,4260,0
|
|
20231121,171200,2177604900,4260,4260,4260,4260,0
|
|
20231121,171100,2177604900,4260,4260,4260,4260,0
|
|
20231121,171000,2177604900,4260,4260,4260,4260,0
|
|
20231121,170900,2177604900,4260,4260,4260,4260,0
|
|
20231121,170800,2177604900,4260,4260,4260,4260,0
|
|
20231121,170700,2177604900,4260,4260,4260,4260,0
|
|
20231121,170600,2177604900,4260,4260,4260,4260,0
|
|
20231121,170500,2177604900,4260,4260,4260,4260,0
|
|
20231121,170400,2177604900,4260,4260,4260,4260,0
|
|
20231121,170300,2177604900,4260,4260,4260,4260,0
|
|
20231121,170200,2177604900,4260,4260,4260,4260,0
|
|
20231121,170100,2177604900,4260,4260,4260,4260,0
|
|
20231121,170000,2177604900,4260,4260,4260,4260,4316
|
|
20231121,165900,2177604900,4260,4260,4260,4260,0
|
|
20231121,165800,2177604900,4260,4260,4260,4260,0
|
|
20231121,165700,2177604900,4260,4260,4260,4260,0
|
|
20231121,165600,2177604900,4260,4260,4260,4260,0
|
|
20231121,165500,2177604900,4260,4260,4260,4260,0
|
|
20231121,165400,2177604900,4260,4260,4260,4260,0
|
|
20231121,165300,2177604900,4260,4260,4260,4260,0
|
|
20231121,165200,2177604900,4260,4260,4260,4260,0
|
|
20231121,165100,2177604900,4260,4260,4260,4260,0
|
|
20231121,165000,2177604900,4260,4260,4260,4260,0
|
|
20231121,164900,2177604900,4260,4260,4260,4260,0
|
|
20231121,164800,2177604900,4260,4260,4260,4260,0
|
|
20231121,164700,2177604900,4260,4260,4260,4260,0
|
|
20231121,164600,2177604900,4260,4260,4260,4260,0
|
|
20231121,164500,2177604900,4260,4260,4260,4260,0
|
|
20231121,164400,2177604900,4260,4260,4260,4260,0
|
|
20231121,164300,2177604900,4260,4260,4260,4260,0
|
|
20231121,164200,2177604900,4260,4260,4260,4260,0
|
|
20231121,164100,2177604900,4260,4260,4260,4260,0
|
|
20231121,164000,2177604900,4260,4260,4260,4260,0
|
|
20231121,163900,2177604900,4260,4260,4260,4260,0
|
|
20231121,163800,2177604900,4260,4260,4260,4260,0
|
|
20231121,163700,2177604900,4260,4260,4260,4260,0
|
|
20231121,163600,2177604900,4260,4260,4260,4260,0
|
|
20231121,163500,2177604900,4260,4260,4260,4260,0
|
|
20231121,163400,2177604900,4260,4260,4260,4260,0
|
|
20231121,163300,2177604900,4260,4260,4260,4260,0
|
|
20231121,163200,2177604900,4260,4260,4260,4260,0
|
|
20231121,163100,2177604900,4260,4260,4260,4260,0
|
|
20231121,163000,2177604900,4260,4260,4260,4260,4316
|
|
20231121,162900,2177604900,4260,4260,4260,4260,0
|
|
20231121,162800,2177604900,4260,4260,4260,4260,0
|
|
20231121,162700,2177604900,4260,4260,4260,4260,0
|
|
20231121,162600,2177604900,4260,4260,4260,4260,0
|
|
20231121,162500,2177604900,4260,4260,4260,4260,0
|
|
20231121,162400,2177604900,4260,4260,4260,4260,0
|
|
20231121,162300,2177604900,4260,4260,4260,4260,0
|
|
20231121,162200,2177604900,4260,4260,4260,4260,0
|
|
20231121,162100,2177604900,4260,4260,4260,4260,0
|
|
20231121,162000,2177604900,4260,4260,4260,4260,0
|
|
20231121,161900,2177604900,4260,4260,4260,4260,0
|
|
20231121,161800,2177604900,4260,4260,4260,4260,0
|
|
20231121,161700,2177604900,4260,4260,4260,4260,0
|
|
20231121,161600,2177604900,4260,4260,4260,4260,0
|
|
20231121,161500,2177604900,4260,4260,4260,4260,0
|
|
20231121,161400,2177604900,4260,4260,4260,4260,0
|
|
20231121,161300,2177604900,4260,4260,4260,4260,0
|
|
20231121,161200,2177604900,4260,4260,4260,4260,0
|
|
20231121,161100,2177604900,4260,4260,4260,4260,0
|
|
20231121,161000,2177604900,4260,4260,4260,4260,0
|
|
20231121,160900,2177604900,4260,4260,4260,4260,0
|
|
20231121,160800,2177604900,4260,4260,4260,4260,0
|
|
20231121,160700,2177604900,4260,4260,4260,4260,0
|
|
20231121,160600,2177604900,4260,4260,4260,4260,0
|
|
20231121,160500,2177604900,4260,4260,4260,4260,0
|
|
20231121,160400,2177604900,4260,4260,4260,4260,0
|
|
20231121,160300,2177604900,4260,4260,4260,4260,0
|
|
20231121,160200,2177604900,4260,4260,4260,4260,0
|
|
20231121,160100,2177604900,4260,4260,4260,4260,0
|
|
20231121,160000,2177604900,4260,4260,4260,4260,4316
|
|
20231121,155900,2177604900,4260,4260,4260,4260,0
|
|
20231121,155800,2177604900,4260,4260,4260,4260,0
|
|
20231121,155700,2177604900,4260,4260,4260,4260,0
|
|
20231121,155600,2177604900,4260,4260,4260,4260,0
|
|
20231121,155500,2177604900,4260,4260,4260,4260,0
|
|
20231121,155400,2177604900,4260,4260,4260,4260,0
|
|
20231121,155300,2177604900,4260,4260,4260,4260,0
|
|
20231121,155200,2177604900,4260,4260,4260,4260,0
|
|
20231121,155100,2177604900,4260,4260,4260,4260,0
|
|
20231121,155000,2177604900,4260,4260,4260,4260,0
|
|
20231121,154900,2177604900,4260,4260,4260,4260,0
|
|
20231121,154800,2177604900,4260,4260,4260,4260,0
|
|
20231121,154700,2177604900,4260,4260,4260,4260,0
|
|
20231121,154600,2177604900,4260,4260,4260,4260,0
|
|
20231121,154500,2177604900,4260,4260,4260,4260,0
|
|
20231121,154400,2177604900,4260,4260,4260,4260,0
|
|
20231121,154300,2177604900,4260,4260,4260,4260,0
|
|
20231121,154200,2177604900,4260,4260,4260,4260,0
|
|
20231121,154100,2177604900,4260,4260,4260,4260,0
|
|
20231121,154000,2177604900,4260,4260,4260,4260,0
|
|
20231121,153900,2177604900,4260,4260,4260,4260,0
|
|
20231121,153800,2177604900,4260,4260,4260,4260,0
|
|
20231121,153700,2177604900,4260,4260,4260,4260,0
|
|
20231121,153600,2177604900,4260,4260,4260,4260,0
|
|
20231121,153500,2177604900,4260,4260,4260,4260,0
|
|
20231121,153400,2177604900,4260,4260,4260,4260,0
|
|
20231121,153300,2177604900,4260,4260,4260,4260,0
|
|
20231121,153200,2177604900,4260,4260,4260,4260,0
|
|
20231121,153100,2177604900,4260,4260,4260,4260,0
|
|
20231121,153000,2177604900,4260,4260,4260,4260,8632
|
|
20231121,152900,2159218740,4280,4280,4280,4280,0
|
|
20231121,152800,2159218740,4280,4280,4280,4280,0
|
|
20231121,152700,2159218740,4280,4280,4280,4280,0
|
|
20231121,152600,2159218740,4280,4280,4280,4280,0
|
|
20231121,152500,2159218740,4280,4280,4280,4280,0
|
|
20231121,152400,2159218740,4280,4280,4280,4280,0
|
|
20231121,152300,2159218740,4280,4280,4280,4280,0
|
|
20231121,152200,2159218740,4280,4280,4280,4280,0
|
|
20231121,152100,2159218740,4280,4280,4280,4280,0
|
|
20231121,152000,2159218740,4280,4280,4280,4280,0
|
|
20231121,151900,2159218740,4280,4280,4280,4270,2357
|
|
20231121,151800,2149150780,4280,4280,4280,4280,2
|
|
20231121,151700,2149142220,4275,4275,4275,4275,100
|
|
20231121,151600,2148714720,4280,4275,4280,4275,214
|
|
20231121,151500,2147799845,4275,4265,4275,4265,162
|
|
20231121,151400,2147108900,4265,4280,4280,4265,2482
|
|
20231121,151300,2136505990,4285,4285,4285,4285,10
|
|
20231121,151200,2136463140,4290,4290,4290,4290,100
|
|
20231121,151100,2136034140,4280,4290,4290,4275,34
|
|
20231121,151000,2135888335,4290,4275,4290,4275,27
|
|
20231121,150900,2135772895,4275,4275,4275,4275,443
|
|
20231121,150800,2133879070,4290,4280,4290,4275,575
|
|
20231121,150700,2131417865,4290,4290,4290,4290,2
|
|
20231121,150600,2131409285,4285,4285,4285,4285,49
|
|
20231121,150500,2131199320,4290,4290,4290,4290,0
|
|
20231121,150400,2131199320,4290,4290,4290,4290,102
|
|
20231121,150300,2130761740,4285,4280,4285,4280,178
|
|
20231121,150200,2129999015,4280,4270,4280,4265,6567
|
|
20231121,150100,2101938750,4265,4265,4265,4265,62
|
|
20231121,150000,2101674320,4270,4270,4270,4270,234
|
|
20231121,145900,2100675140,4260,4270,4270,4260,621
|
|
20231121,145800,2098028360,4270,4275,4275,4270,231
|
|
20231121,145700,2097041985,4275,4275,4275,4275,103
|
|
20231121,145600,2096601660,4275,4275,4275,4275,0
|
|
20231121,145500,2096601660,4275,4275,4275,4275,0
|
|
20231121,145400,2096601660,4275,4275,4275,4275,130
|
|
20231121,145300,2096045910,4275,4275,4275,4260,296
|
|
20231121,145200,2094781350,4280,4280,4280,4280,100
|
|
20231121,145100,2094353350,4280,4275,4280,4270,1828
|
|
20231121,145000,2086541935,4270,4270,4275,4270,91
|
|
20231121,144900,2086153340,4270,4270,4270,4270,187
|
|
20231121,144800,2085354850,4270,4270,4270,4270,167
|
|
20231121,144700,2084641760,4265,4265,4265,4265,207
|
|
20231121,144600,2083758905,4260,4260,4260,4260,0
|
|
20231121,144500,2083758905,4260,4260,4260,4260,378
|
|
20231121,144400,2082148625,4260,4260,4260,4260,1
|
|
20231121,144300,2082144365,4250,4250,4250,4250,628
|
|
20231121,144200,2079475365,4250,4260,4260,4250,8
|
|
20231121,144100,2079441315,4250,4255,4255,4250,1300
|
|
20231121,144000,2073915465,4255,4255,4255,4255,365
|
|
20231121,143900,2072362390,4260,4260,4260,4260,474
|
|
20231121,143800,2070343150,4260,4260,4260,4260,0
|
|
20231121,143700,2070343150,4260,4260,4260,4260,0
|
|
20231121,143600,2070343150,4260,4260,4260,4260,0
|
|
20231121,143500,2070343150,4260,4265,4265,4260,102
|
|
20231121,143400,2069908125,4250,4250,4250,4250,796
|
|
20231121,143300,2066525125,4250,4255,4255,4250,111
|
|
20231121,143200,2066053320,4255,4260,4260,4255,1240
|
|
20231121,143100,2060777115,4255,4255,4255,4255,0
|
|
20231121,143000,2060777115,4255,4260,4265,4255,143
|
|
20231121,142900,2060168625,4260,4260,4265,4260,6
|
|
20231121,142800,2060143060,4265,4265,4265,4265,0
|
|
20231121,142700,2060143060,4265,4265,4265,4265,2
|
|
20231121,142600,2060134530,4265,4260,4265,4260,520
|
|
20231121,142500,2057919280,4265,4265,4265,4265,100
|
|
20231121,142400,2057492780,4260,4260,4260,4260,14
|
|
20231121,142300,2057433140,4260,4260,4260,4260,4
|
|
20231121,142200,2057416100,4260,4260,4260,4260,2
|
|
20231121,142100,2057407580,4260,4260,4260,4260,38
|
|
20231121,142000,2057245700,4260,4265,4265,4260,230
|
|
20231121,141900,2056264900,4265,4260,4265,4250,456
|
|
20231121,141800,2054326875,4260,4260,4260,4260,10
|
|
20231121,141700,2054284275,4265,4265,4265,4265,13
|
|
20231121,141600,2054228830,4270,4260,4270,4260,327
|
|
20231121,141500,2052834225,4260,4260,4260,4260,5
|
|
20231121,141400,2052812925,4265,4265,4270,4250,1231
|
|
20231121,141300,2047577720,4250,4265,4265,4250,1228
|
|
20231121,141200,2042355055,4265,4270,4270,4250,10280
|
|
20231121,141100,1998556990,4280,4275,4280,4275,54
|
|
20231121,141000,1998326130,4275,4280,4280,4275,16
|
|
20231121,140900,1998257705,4270,4275,4275,4270,1836
|
|
20231121,140800,1990416485,4280,4280,4280,4280,0
|
|
20231121,140700,1990416485,4280,4280,4280,4270,637
|
|
20231121,140600,1987690425,4280,4275,4280,4275,7
|
|
20231121,140500,1987660480,4275,4275,4275,4275,680
|
|
20231121,140400,1984753480,4275,4275,4275,4275,0
|
|
20231121,140300,1984753480,4275,4280,4280,4275,349
|
|
20231121,140200,1983261335,4280,4280,4280,4280,102
|
|
20231121,140100,1982824775,4285,4285,4285,4285,137
|
|
20231121,140000,1982237730,4285,4285,4285,4285,48
|
|
20231121,135900,1982032050,4285,4285,4285,4285,0
|
|
20231121,135800,1982032050,4285,4285,4290,4285,101
|
|
20231121,135700,1981598915,4285,4280,4290,4280,407
|
|
20231121,135600,1979856805,4280,4280,4280,4280,70
|
|
20231121,135500,1979557205,4275,4275,4275,4275,3
|
|
20231121,135400,1979544380,4275,4275,4275,4275,69
|
|
20231121,135300,1979249405,4275,4275,4275,4275,24
|
|
20231121,135200,1979146805,4275,4295,4295,4275,30
|
|
20231121,135100,1979018455,4295,4295,4295,4295,5
|
|
20231121,135000,1978996980,4295,4295,4295,4275,14
|
|
20231121,134900,1978936980,4300,4295,4300,4295,25
|
|
20231121,134800,1978829575,4295,4275,4295,4275,1502
|
|
20231121,134700,1972408485,4275,4275,4280,4275,217
|
|
20231121,134600,1971480805,4275,4280,4280,4275,1045
|
|
20231121,134500,1967008340,4280,4295,4300,4280,2998
|
|
20231121,134400,1954171210,4295,4295,4295,4295,11
|
|
20231121,134300,1954123965,4295,4295,4295,4295,5
|
|
20231121,134200,1954102490,4295,4295,4295,4295,68
|
|
20231121,134100,1953810430,4295,4300,4300,4295,143
|
|
20231121,134000,1953196215,4305,4300,4305,4300,127
|
|
20231121,133900,1952649545,4295,4300,4300,4295,6
|
|
20231121,133800,1952623750,4300,4300,4300,4300,5
|
|
20231121,133700,1952602250,4300,4300,4300,4300,5
|
|
20231121,133600,1952580750,4295,4300,4300,4295,6
|
|
20231121,133500,1952554955,4300,4300,4300,4300,1504
|
|
20231121,133400,1946087755,4300,4300,4300,4300,32
|
|
20231121,133300,1945950155,4295,4300,4300,4295,8
|
|
20231121,133200,1945915770,4300,4300,4300,4295,508
|
|
20231121,133100,1943731385,4300,4295,4300,4295,5
|
|
20231121,133000,1943709890,4295,4295,4295,4295,25
|
|
20231121,132900,1943602515,4295,4295,4295,4295,477
|
|
20231121,132800,1941553800,4290,4290,4290,4290,5
|
|
20231121,132700,1941532350,4290,4285,4290,4285,133
|
|
20231121,132600,1940962435,4285,4285,4285,4285,0
|
|
20231121,132500,1940962435,4285,4285,4285,4285,0
|
|
20231121,132400,1940962435,4285,4285,4285,4285,0
|
|
20231121,132300,1940962435,4285,4285,4285,4285,11
|
|
20231121,132200,1940915300,4290,4280,4295,4280,1125
|
|
20231121,132100,1936090640,4275,4275,4275,4275,3
|
|
20231121,132000,1936077815,4280,4275,4280,4275,109
|
|
20231121,131900,1935611720,4280,4275,4280,4275,2
|
|
20231121,131800,1935603165,4285,4285,4285,4285,0
|
|
20231121,131700,1935603165,4285,4275,4290,4275,169
|
|
20231121,131600,1934879775,4280,4285,4285,4275,1447
|
|
20231121,131500,1928687775,4285,4285,4285,4285,511
|
|
20231121,131400,1926498140,4285,4285,4285,4285,50
|
|
20231121,131300,1926283890,4285,4285,4295,4285,3
|
|
20231121,131200,1926271025,4285,4285,4285,4285,46
|
|
20231121,131100,1926073915,4295,4285,4295,4285,2
|
|
20231121,131000,1926065335,4285,4290,4290,4285,25
|
|
20231121,130900,1925958205,4285,4290,4290,4285,585
|
|
20231121,130800,1923450560,4295,4295,4295,4290,154
|
|
20231121,130700,1922789170,4300,4290,4300,4290,10
|
|
20231121,130600,1922746240,4300,4300,4300,4300,2
|
|
20231121,130500,1922737640,4290,4290,4290,4290,1
|
|
20231121,130400,1922733350,4305,4295,4305,4295,165
|
|
20231121,130300,1922024375,4300,4295,4300,4295,4
|
|
20231121,130200,1922007180,4300,4300,4300,4300,7
|
|
20231121,130100,1921977080,4300,4295,4300,4295,48
|
|
20231121,130000,1921770910,4295,4285,4295,4285,276
|
|
20231121,125900,1920585510,4295,4285,4295,4285,1641
|
|
20231121,125800,1913553815,4285,4285,4285,4285,67
|
|
20231121,125700,1913266720,4285,4290,4290,4285,118
|
|
20231121,125600,1912760505,4290,4290,4290,4290,45
|
|
20231121,125500,1912567455,4290,4295,4295,4290,22
|
|
20231121,125400,1912473020,4290,4290,4290,4290,970
|
|
20231121,125300,1908311720,4285,4285,4285,4285,501
|
|
20231121,125200,1906164935,4295,4300,4305,4295,25
|
|
20231121,125100,1906057425,4305,4305,4305,4285,3301
|
|
20231121,125000,1891894970,4305,4305,4310,4295,57
|
|
20231121,124900,1891649565,4300,4300,4300,4300,96
|
|
20231121,124800,1891236765,4300,4305,4305,4300,907
|
|
20231121,124700,1887335875,4315,4315,4315,4315,2
|
|
20231121,124600,1887327245,4305,4310,4310,4305,14
|
|
20231121,124500,1887266920,4305,4305,4305,4305,0
|
|
20231121,124400,1887266920,4305,4310,4310,4305,23
|
|
20231121,124300,1887167800,4305,4305,4305,4305,0
|
|
20231121,124200,1887167800,4305,4310,4310,4305,353
|
|
20231121,124100,1885647445,4310,4310,4310,4310,0
|
|
20231121,124000,1885647445,4310,4310,4315,4310,27
|
|
20231121,123900,1885531070,4315,4310,4320,4310,17
|
|
20231121,123800,1885457725,4315,4315,4315,4315,11
|
|
20231121,123700,1885410260,4310,4315,4315,4310,26
|
|
20231121,123600,1885298150,4305,4305,4305,4305,150
|
|
20231121,123500,1884652400,4305,4320,4320,4305,7171
|
|
20231121,123400,1853755520,4320,4325,4340,4320,544
|
|
20231121,123300,1851405090,4325,4325,4340,4320,1894
|
|
20231121,123200,1843221570,4325,4335,4340,4325,208
|
|
20231121,123100,1842319905,4335,4325,4335,4325,860
|
|
20231121,123000,1838593375,4325,4325,4330,4325,32
|
|
20231121,122900,1838454825,4330,4330,4330,4325,1661
|
|
20231121,122800,1831269240,4335,4340,4340,4335,479
|
|
20231121,122700,1829190725,4340,4335,4340,4330,86
|
|
20231121,122600,1828817880,4335,4335,4345,4335,24
|
|
20231121,122500,1828713830,4340,4340,4350,4340,2169
|
|
20231121,122400,1819283965,4340,4350,4350,4330,678
|
|
20231121,122300,1816346645,4345,4320,4355,4320,19776
|
|
20231121,122200,1730469425,4310,4320,4320,4310,992
|
|
20231121,122100,1726187785,4315,4310,4320,4310,1120
|
|
20231121,122000,1721354985,4305,4315,4320,4305,2480
|
|
20231121,121900,1710653430,4305,4305,4315,4305,1065
|
|
20231121,121800,1706058605,4310,4310,4310,4310,1092
|
|
20231121,121700,1701352085,4310,4310,4310,4310,4
|
|
20231121,121600,1701334845,4310,4310,4310,4310,39
|
|
20231121,121500,1701166755,4310,4310,4310,4310,212
|
|
20231121,121400,1700253035,4310,4305,4315,4305,1050
|
|
20231121,121300,1695732485,4305,4305,4305,4305,1
|
|
20231121,121200,1695728180,4315,4305,4315,4305,19
|
|
20231121,121100,1695646225,4315,4305,4315,4305,44
|
|
20231121,121000,1695456705,4305,4315,4320,4305,266
|
|
20231121,120900,1694311220,4315,4315,4315,4315,0
|
|
20231121,120800,1694311220,4315,4310,4315,4310,34
|
|
20231121,120700,1694164620,4310,4310,4310,4310,1
|
|
20231121,120600,1694160310,4310,4310,4310,4310,0
|
|
20231121,120500,1694160310,4310,4310,4310,4310,5
|
|
20231121,120400,1694138760,4315,4315,4315,4315,22
|
|
20231121,120300,1694043830,4305,4315,4315,4305,745
|
|
20231121,120200,1690832875,4310,4310,4310,4310,49
|
|
20231121,120100,1690621685,4310,4315,4315,4310,152
|
|
20231121,120000,1689965845,4315,4315,4315,4315,91
|
|
20231121,115900,1689573180,4315,4315,4315,4315,0
|
|
20231121,115800,1689573180,4315,4320,4320,4315,200
|
|
20231121,115700,1688709690,4320,4315,4320,4315,2126
|
|
20231121,115600,1679525425,4300,4315,4315,4300,5763
|
|
20231121,115500,1654692330,4315,4320,4320,4315,12
|
|
20231121,115400,1654640545,4315,4315,4315,4315,100
|
|
20231121,115300,1654209045,4305,4320,4320,4305,4
|
|
20231121,115200,1654191785,4315,4295,4315,4295,2141
|
|
20231121,115100,1644957895,4310,4310,4310,4310,1
|
|
20231121,115000,1644953585,4290,4295,4295,4290,2492
|
|
20231121,114900,1634251450,4295,4295,4295,4295,130
|
|
20231121,114800,1633693100,4295,4295,4295,4295,0
|
|
20231121,114700,1633693100,4295,4295,4295,4295,104
|
|
20231121,114600,1633246420,4295,4300,4305,4295,585
|
|
20231121,114500,1630731120,4300,4300,4300,4300,624
|
|
20231121,114400,1628047920,4300,4305,4305,4300,1174
|
|
20231121,114300,1622994050,4305,4310,4310,4305,138
|
|
20231121,114200,1622399275,4305,4320,4320,4305,560
|
|
20231121,114100,1619985320,4325,4320,4325,4320,621
|
|
20231121,114000,1617302490,4320,4305,4320,4305,2373
|
|
20231121,113900,1607063100,4300,4300,4300,4300,30
|
|
20231121,113800,1606934100,4300,4300,4305,4300,7560
|
|
20231121,113700,1574426090,4305,4295,4305,4295,173
|
|
20231121,113600,1573682200,4295,4305,4305,4295,254
|
|
20231121,113500,1572590970,4305,4305,4305,4295,3460
|
|
20231121,113400,1557716680,4310,4320,4320,4310,485
|
|
20231121,113300,1555626110,4300,4300,4300,4300,1
|
|
20231121,113200,1555621810,4315,4315,4315,4300,929
|
|
20231121,113100,1551618445,4320,4310,4320,4305,1123
|
|
20231121,113000,1546782110,4310,4310,4315,4310,66
|
|
20231121,112900,1546497645,4325,4300,4325,4290,2516
|
|
20231121,112800,1535652585,4300,4295,4300,4290,1638
|
|
20231121,112700,1528621035,4295,4315,4315,4295,7014
|
|
20231121,112600,1498429365,4315,4325,4330,4315,1117
|
|
20231121,112500,1493601590,4320,4320,4320,4315,803
|
|
20231121,112400,1490132760,4325,4320,4330,4320,351
|
|
20231121,112300,1488615735,4330,4305,4335,4305,2310
|
|
20231121,112200,1478625570,4300,4315,4325,4300,9700
|
|
20231121,112100,1436850120,4325,4305,4340,4280,14853
|
|
20231121,112000,1372725175,4325,4365,4400,4305,49965
|
|
20231121,111900,1154647745,4360,4315,4360,4315,42993
|
|
20231121,111800,968378295,4315,4295,4315,4285,15576
|
|
20231121,111700,901417340,4295,4285,4295,4285,4045
|
|
20231121,111600,884082275,4285,4270,4285,4270,4167
|
|
20231121,111500,866260185,4275,4260,4275,4260,3013
|
|
20231121,111400,853402125,4260,4270,4275,4260,9774
|
|
20231121,111300,811695915,4275,4275,4275,4275,3
|
|
20231121,111200,811683090,4275,4270,4275,4270,1503
|
|
20231121,111100,805265265,4275,4280,4280,4275,1396
|
|
20231121,111000,799297360,4275,4280,4280,4275,538
|
|
20231121,110900,796995755,4285,4280,4290,4280,1777
|
|
20231121,110800,789381350,4280,4280,4280,4280,73
|
|
20231121,110700,789068910,4280,4290,4290,4280,103
|
|
20231121,110600,788628050,4280,4285,4285,4280,500
|
|
20231121,110500,786487825,4290,4290,4290,4290,10
|
|
20231121,110400,786444925,4290,4290,4290,4290,0
|
|
20231121,110300,786444925,4290,4285,4290,4285,14
|
|
20231121,110200,786384900,4285,4285,4285,4285,25
|
|
20231121,110100,786277775,4285,4285,4285,4285,320
|
|
20231121,110000,784906575,4295,4295,4295,4295,0
|
|
20231121,105900,784906575,4295,4285,4295,4270,1138
|
|
20231121,105800,780034850,4285,4290,4290,4285,47
|
|
20231121,105700,779833450,4295,4295,4295,4295,11
|
|
20231121,105600,779786205,4295,4295,4295,4295,0
|
|
20231121,105500,779786205,4295,4290,4295,4290,101
|
|
20231121,105400,779352415,4295,4295,4295,4295,0
|
|
20231121,105300,779352415,4295,4295,4295,4295,0
|
|
20231121,105200,779352415,4295,4300,4300,4295,721
|
|
20231121,105100,776252720,4295,4295,4295,4295,501
|
|
20231121,105000,774100925,4300,4300,4305,4300,4588
|
|
20231121,104900,754372520,4300,4295,4300,4295,91
|
|
20231121,104800,753981660,4295,4280,4300,4280,1006
|
|
20231121,104700,749660880,4300,4280,4300,4280,13
|
|
20231121,104600,749605000,4300,4280,4300,4280,139
|
|
20231121,104500,749009860,4300,4285,4300,4275,512
|
|
20231121,104400,746820220,4300,4295,4300,4295,617
|
|
20231121,104300,744169620,4300,4300,4300,4300,0
|
|
20231121,104200,744169620,4300,4295,4300,4280,123
|
|
20231121,104100,743642465,4295,4295,4295,4295,89
|
|
20231121,104000,743260210,4295,4300,4305,4295,834
|
|
20231121,103900,739677555,4305,4305,4305,4300,84
|
|
20231121,103800,739316140,4305,4300,4305,4300,54
|
|
20231121,103700,739083925,4300,4295,4310,4295,5306
|
|
20231121,103600,716271560,4295,4285,4295,4285,533
|
|
20231121,103500,713987625,4280,4280,4280,4280,24
|
|
20231121,103400,713884905,4280,4280,4280,4280,20
|
|
20231121,103300,713799305,4280,4280,4280,4280,1
|
|
20231121,103200,713795025,4300,4300,4300,4300,227
|
|
20231121,103100,712818925,4300,4290,4300,4290,3055
|
|
20231121,103000,699683425,4285,4285,4285,4285,336
|
|
20231121,102900,698243665,4295,4295,4295,4295,0
|
|
20231121,102800,698243665,4295,4285,4295,4285,103
|
|
20231121,102700,697802280,4295,4295,4295,4290,195
|
|
20231121,102600,696965180,4290,4295,4295,4290,33
|
|
20231121,102500,696823570,4300,4300,4300,4300,4
|
|
20231121,102400,696806370,4305,4305,4305,4305,25
|
|
20231121,102300,696698745,4310,4300,4310,4300,2050
|
|
20231121,102200,687864395,4310,4275,4310,4275,31443
|
|
20231121,102100,552758625,4275,4275,4275,4275,100
|
|
20231121,102000,552331125,4280,4280,4280,4280,0
|
|
20231121,101900,552331125,4280,4270,4280,4270,14
|
|
20231121,101800,552271315,4280,4280,4280,4280,3
|
|
20231121,101700,552258475,4280,4270,4280,4270,13
|
|
20231121,101600,552202935,4280,4280,4280,4280,120
|
|
20231121,101500,551689335,4280,4270,4280,4270,18
|
|
20231121,101400,551612445,4275,4270,4275,4270,1636
|
|
20231121,101300,544621760,4275,4265,4275,4265,4
|
|
20231121,101200,544604670,4275,4265,4280,4265,271
|
|
20231121,101100,543446255,4280,4280,4280,4280,0
|
|
20231121,101000,543446255,4280,4270,4280,4270,221
|
|
20231121,100900,542502535,4280,4270,4280,4265,113
|
|
20231121,100800,542020100,4275,4280,4280,4275,26
|
|
20231121,100700,541908930,4270,4280,4280,4270,102
|
|
20231121,100600,541473370,4285,4285,4285,4285,0
|
|
20231121,100500,541473370,4285,4285,4285,4280,1357
|
|
20231121,100400,535661910,4270,4285,4285,4270,496
|
|
20231121,100300,533543915,4285,4285,4285,4260,716
|
|
20231121,100200,530487205,4270,4270,4285,4270,95
|
|
20231121,100100,530080980,4285,4290,4290,4285,300
|
|
20231121,100000,528795465,4290,4285,4290,4285,252
|
|
20231121,095900,527714890,4290,4290,4290,4285,187
|
|
20231121,095800,526913010,4285,4270,4290,4270,7197
|
|
20231121,095700,496103070,4270,4280,4280,4270,1063
|
|
20231121,095600,491564020,4270,4270,4270,4270,25
|
|
20231121,095500,491457270,4280,4275,4280,4275,19
|
|
20231121,095400,491376030,4280,4270,4280,4270,6
|
|
20231121,095300,491350370,4280,4270,4280,4270,253
|
|
20231121,095200,490270040,4270,4270,4270,4270,1544
|
|
20231121,095100,483677160,4280,4280,4280,4280,54
|
|
20231121,095000,483446040,4285,4275,4285,4270,251
|
|
20231121,094900,482373555,4285,4285,4285,4275,1153
|
|
20231121,094800,477433955,4285,4270,4285,4270,3134
|
|
20231121,094700,464038770,4270,4265,4270,4260,1061
|
|
20231121,094600,459516135,4270,4265,4270,4265,538
|
|
20231121,094500,457221550,4275,4285,4285,4265,1287
|
|
20231121,094400,451721140,4285,4265,4285,4255,2671
|
|
20231121,094300,440320815,4265,4265,4270,4255,267
|
|
20231121,094200,439183835,4270,4280,4280,4265,659
|
|
20231121,094100,436368665,4270,4300,4305,4265,4734
|
|
20231121,094000,416064025,4300,4260,4300,4260,38202
|
|
20231121,093900,251951860,4255,4240,4265,4240,7520
|
|
20231121,093800,220016280,4235,4230,4235,4225,2419
|
|
20231121,093700,209779370,4230,4235,4235,4220,903
|
|
20231121,093600,205958760,4235,4205,4245,4200,22783
|
|
20231121,093500,109880570,4205,4205,4205,4205,2001
|
|
20231121,093400,101466365,4205,4200,4205,4200,1336
|
|
20231121,093300,95855160,4200,4185,4200,4185,17
|
|
20231121,093200,95783925,4200,4200,4200,4200,201
|
|
20231121,093100,94939725,4200,4200,4200,4200,20
|
|
20231121,093000,94855725,4205,4205,4205,4180,27
|
|
20231121,092900,94742815,4175,4195,4205,4175,5097
|
|
20231121,092800,73349690,4195,4190,4195,4190,101
|
|
20231121,092700,72926070,4195,4190,4195,4190,526
|
|
20231121,092600,70722105,4190,4190,4190,4175,86
|
|
20231121,092500,70362815,4190,4185,4190,4185,657
|
|
20231121,092400,67610730,4170,4185,4185,4170,603
|
|
20231121,092300,65096205,4170,4180,4185,4170,30
|
|
20231121,092200,64971030,4180,4180,4180,4180,8
|
|
20231121,092100,64937590,4190,4190,4190,4190,0
|
|
20231121,092000,64937590,4190,4190,4190,4190,0
|
|
20231121,091900,64937590,4190,4190,4190,4180,1071
|
|
20231121,091800,60455400,4190,4180,4190,4180,972
|
|
20231121,091700,56392410,4180,4180,4180,4180,3
|
|
20231121,091600,56379870,4165,4165,4165,4165,341
|
|
20231121,091500,54959605,4165,4165,4165,4165,700
|
|
20231121,091400,52044105,4180,4180,4180,4180,2
|
|
20231121,091300,52035745,4165,4165,4165,4165,210
|
|
20231121,091200,51161095,4165,4165,4165,4165,19
|
|
20231121,091100,51081960,4160,4160,4160,4160,21
|
|
20231121,091000,50994600,4190,4175,4190,4175,2293
|
|
20231121,090900,41408660,4175,4150,4175,4150,3002
|
|
20231121,090800,28875360,4175,4175,4175,4175,61
|
|
20231121,090700,28620685,4175,4175,4175,4175,0
|
|
20231121,090600,28620685,4175,4175,4175,4175,0
|
|
20231121,090500,28620685,4175,4175,4175,4175,0
|
|
20231121,090400,28620685,4175,4155,4175,4155,231
|
|
20231121,090300,27660680,4145,4170,4180,4145,17
|
|
20231121,090200,27589850,4170,4165,4170,4165,3
|
|
20231121,090100,27577350,4150,4150,4150,4150,25
|
|
20231121,090000,27473600,4155,4170,4170,4155,6609
|