663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200000,2169121885,3340,3340,3340,3340,9067
|
|
20231122,195900,2169121885,3340,3340,3340,3340,0
|
|
20231122,195800,2169121885,3340,3340,3340,3340,0
|
|
20231122,195700,2169121885,3340,3340,3340,3340,0
|
|
20231122,195600,2169121885,3340,3340,3340,3340,0
|
|
20231122,195500,2169121885,3340,3340,3340,3340,0
|
|
20231122,195400,2169121885,3340,3340,3340,3340,0
|
|
20231122,195300,2169121885,3340,3340,3340,3340,0
|
|
20231122,195200,2169121885,3340,3340,3340,3340,0
|
|
20231122,195100,2169121885,3340,3340,3340,3340,0
|
|
20231122,195000,2169121885,3340,3340,3340,3340,0
|
|
20231122,194900,2169121885,3340,3340,3340,3340,0
|
|
20231122,194800,2169121885,3340,3340,3340,3340,0
|
|
20231122,194700,2169121885,3340,3340,3340,3340,0
|
|
20231122,194600,2169121885,3340,3340,3340,3340,0
|
|
20231122,194500,2169121885,3340,3340,3340,3340,0
|
|
20231122,194400,2169121885,3340,3340,3340,3340,0
|
|
20231122,194300,2169121885,3340,3340,3340,3340,0
|
|
20231122,194200,2169121885,3340,3340,3340,3340,0
|
|
20231122,194100,2169121885,3340,3340,3340,3340,0
|
|
20231122,194000,2169121885,3340,3340,3340,3340,0
|
|
20231122,193900,2169121885,3340,3340,3340,3340,0
|
|
20231122,193800,2169121885,3340,3340,3340,3340,0
|
|
20231122,193700,2169121885,3340,3340,3340,3340,0
|
|
20231122,193600,2169121885,3340,3340,3340,3340,0
|
|
20231122,193500,2169121885,3340,3340,3340,3340,0
|
|
20231122,193400,2169121885,3340,3340,3340,3340,0
|
|
20231122,193300,2169121885,3340,3340,3340,3340,0
|
|
20231122,193200,2169121885,3340,3340,3340,3340,0
|
|
20231122,193100,2169121885,3340,3340,3340,3340,0
|
|
20231122,193000,2169121885,3340,3340,3340,3340,9067
|
|
20231122,192900,2169121885,3340,3340,3340,3340,0
|
|
20231122,192800,2169121885,3340,3340,3340,3340,0
|
|
20231122,192700,2169121885,3340,3340,3340,3340,0
|
|
20231122,192600,2169121885,3340,3340,3340,3340,0
|
|
20231122,192500,2169121885,3340,3340,3340,3340,0
|
|
20231122,192400,2169121885,3340,3340,3340,3340,0
|
|
20231122,192300,2169121885,3340,3340,3340,3340,0
|
|
20231122,192200,2169121885,3340,3340,3340,3340,0
|
|
20231122,192100,2169121885,3340,3340,3340,3340,0
|
|
20231122,192000,2169121885,3340,3340,3340,3340,0
|
|
20231122,191900,2169121885,3340,3340,3340,3340,0
|
|
20231122,191800,2169121885,3340,3340,3340,3340,0
|
|
20231122,191700,2169121885,3340,3340,3340,3340,0
|
|
20231122,191600,2169121885,3340,3340,3340,3340,0
|
|
20231122,191500,2169121885,3340,3340,3340,3340,0
|
|
20231122,191400,2169121885,3340,3340,3340,3340,0
|
|
20231122,191300,2169121885,3340,3340,3340,3340,0
|
|
20231122,191200,2169121885,3340,3340,3340,3340,0
|
|
20231122,191100,2169121885,3340,3340,3340,3340,0
|
|
20231122,191000,2169121885,3340,3340,3340,3340,0
|
|
20231122,190900,2169121885,3340,3340,3340,3340,0
|
|
20231122,190800,2169121885,3340,3340,3340,3340,0
|
|
20231122,190700,2169121885,3340,3340,3340,3340,0
|
|
20231122,190600,2169121885,3340,3340,3340,3340,0
|
|
20231122,190500,2169121885,3340,3340,3340,3340,0
|
|
20231122,190400,2169121885,3340,3340,3340,3340,0
|
|
20231122,190300,2169121885,3340,3340,3340,3340,0
|
|
20231122,190200,2169121885,3340,3340,3340,3340,0
|
|
20231122,190100,2169121885,3340,3340,3340,3340,0
|
|
20231122,190000,2169121885,3340,3340,3340,3340,9067
|
|
20231122,185900,2169121885,3340,3340,3340,3340,0
|
|
20231122,185800,2169121885,3340,3340,3340,3340,0
|
|
20231122,185700,2169121885,3340,3340,3340,3340,0
|
|
20231122,185600,2169121885,3340,3340,3340,3340,0
|
|
20231122,185500,2169121885,3340,3340,3340,3340,0
|
|
20231122,185400,2169121885,3340,3340,3340,3340,0
|
|
20231122,185300,2169121885,3340,3340,3340,3340,0
|
|
20231122,185200,2169121885,3340,3340,3340,3340,0
|
|
20231122,185100,2169121885,3340,3340,3340,3340,0
|
|
20231122,185000,2169121885,3340,3340,3340,3340,0
|
|
20231122,184900,2169121885,3340,3340,3340,3340,0
|
|
20231122,184800,2169121885,3340,3340,3340,3340,0
|
|
20231122,184700,2169121885,3340,3340,3340,3340,0
|
|
20231122,184600,2169121885,3340,3340,3340,3340,0
|
|
20231122,184500,2169121885,3340,3340,3340,3340,0
|
|
20231122,184400,2169121885,3340,3340,3340,3340,0
|
|
20231122,184300,2169121885,3340,3340,3340,3340,0
|
|
20231122,184200,2169121885,3340,3340,3340,3340,0
|
|
20231122,184100,2169121885,3340,3340,3340,3340,0
|
|
20231122,184000,2169121885,3340,3340,3340,3340,0
|
|
20231122,183900,2169121885,3340,3340,3340,3340,0
|
|
20231122,183800,2169121885,3340,3340,3340,3340,0
|
|
20231122,183700,2169121885,3340,3340,3340,3340,0
|
|
20231122,183600,2169121885,3340,3340,3340,3340,0
|
|
20231122,183500,2169121885,3340,3340,3340,3340,0
|
|
20231122,183400,2169121885,3340,3340,3340,3340,0
|
|
20231122,183300,2169121885,3340,3340,3340,3340,0
|
|
20231122,183200,2169121885,3340,3340,3340,3340,0
|
|
20231122,183100,2169121885,3340,3340,3340,3340,0
|
|
20231122,183000,2169121885,3340,3340,3340,3340,9067
|
|
20231122,182900,2169121885,3340,3340,3340,3340,0
|
|
20231122,182800,2169121885,3340,3340,3340,3340,0
|
|
20231122,182700,2169121885,3340,3340,3340,3340,0
|
|
20231122,182600,2169121885,3340,3340,3340,3340,0
|
|
20231122,182500,2169121885,3340,3340,3340,3340,0
|
|
20231122,182400,2169121885,3340,3340,3340,3340,0
|
|
20231122,182300,2169121885,3340,3340,3340,3340,0
|
|
20231122,182200,2169121885,3340,3340,3340,3340,0
|
|
20231122,182100,2169121885,3340,3340,3340,3340,0
|
|
20231122,182000,2169121885,3340,3340,3340,3340,0
|
|
20231122,181900,2169121885,3340,3340,3340,3340,0
|
|
20231122,181800,2169121885,3340,3340,3340,3340,0
|
|
20231122,181700,2169121885,3340,3340,3340,3340,0
|
|
20231122,181600,2169121885,3340,3340,3340,3340,0
|
|
20231122,181500,2169121885,3340,3340,3340,3340,0
|
|
20231122,181400,2169121885,3340,3340,3340,3340,0
|
|
20231122,181300,2169121885,3340,3340,3340,3340,0
|
|
20231122,181200,2169121885,3340,3340,3340,3340,0
|
|
20231122,181100,2169121885,3340,3340,3340,3340,0
|
|
20231122,181000,2169121885,3340,3340,3340,3340,0
|
|
20231122,180900,2169121885,3340,3340,3340,3340,0
|
|
20231122,180800,2169121885,3340,3340,3340,3340,0
|
|
20231122,180700,2169121885,3340,3340,3340,3340,0
|
|
20231122,180600,2169121885,3340,3340,3340,3340,0
|
|
20231122,180500,2169121885,3340,3340,3340,3340,0
|
|
20231122,180400,2169121885,3340,3340,3340,3340,0
|
|
20231122,180300,2169121885,3340,3340,3340,3340,0
|
|
20231122,180200,2169121885,3340,3340,3340,3340,0
|
|
20231122,180100,2169121885,3340,3340,3340,3340,0
|
|
20231122,180000,2169121885,3340,3340,3340,3340,9067
|
|
20231122,175900,2169121885,3340,3340,3340,3340,0
|
|
20231122,175800,2169121885,3340,3340,3340,3340,0
|
|
20231122,175700,2169121885,3340,3340,3340,3340,0
|
|
20231122,175600,2169121885,3340,3340,3340,3340,0
|
|
20231122,175500,2169121885,3340,3340,3340,3340,0
|
|
20231122,175400,2169121885,3340,3340,3340,3340,0
|
|
20231122,175300,2169121885,3340,3340,3340,3340,0
|
|
20231122,175200,2169121885,3340,3340,3340,3340,0
|
|
20231122,175100,2169121885,3340,3340,3340,3340,0
|
|
20231122,175000,2169121885,3340,3340,3340,3340,0
|
|
20231122,174900,2169121885,3340,3340,3340,3340,0
|
|
20231122,174800,2169121885,3340,3340,3340,3340,0
|
|
20231122,174700,2169121885,3340,3340,3340,3340,0
|
|
20231122,174600,2169121885,3340,3340,3340,3340,0
|
|
20231122,174500,2169121885,3340,3340,3340,3340,0
|
|
20231122,174400,2169121885,3340,3340,3340,3340,0
|
|
20231122,174300,2169121885,3340,3340,3340,3340,0
|
|
20231122,174200,2169121885,3340,3340,3340,3340,0
|
|
20231122,174100,2169121885,3340,3340,3340,3340,0
|
|
20231122,174000,2169121885,3340,3340,3340,3340,0
|
|
20231122,173900,2169121885,3340,3340,3340,3340,0
|
|
20231122,173800,2169121885,3340,3340,3340,3340,0
|
|
20231122,173700,2169121885,3340,3340,3340,3340,0
|
|
20231122,173600,2169121885,3340,3340,3340,3340,0
|
|
20231122,173500,2169121885,3340,3340,3340,3340,0
|
|
20231122,173400,2169121885,3340,3340,3340,3340,0
|
|
20231122,173300,2169121885,3340,3340,3340,3340,0
|
|
20231122,173200,2169121885,3340,3340,3340,3340,0
|
|
20231122,173100,2169121885,3340,3340,3340,3340,0
|
|
20231122,173000,2169121885,3340,3340,3340,3340,9067
|
|
20231122,172900,2169121885,3340,3340,3340,3340,0
|
|
20231122,172800,2169121885,3340,3340,3340,3340,0
|
|
20231122,172700,2169121885,3340,3340,3340,3340,0
|
|
20231122,172600,2169121885,3340,3340,3340,3340,0
|
|
20231122,172500,2169121885,3340,3340,3340,3340,0
|
|
20231122,172400,2169121885,3340,3340,3340,3340,0
|
|
20231122,172300,2169121885,3340,3340,3340,3340,0
|
|
20231122,172200,2169121885,3340,3340,3340,3340,0
|
|
20231122,172100,2169121885,3340,3340,3340,3340,0
|
|
20231122,172000,2169121885,3340,3340,3340,3340,0
|
|
20231122,171900,2169121885,3340,3340,3340,3340,0
|
|
20231122,171800,2169121885,3340,3340,3340,3340,0
|
|
20231122,171700,2169121885,3340,3340,3340,3340,0
|
|
20231122,171600,2169121885,3340,3340,3340,3340,0
|
|
20231122,171500,2169121885,3340,3340,3340,3340,0
|
|
20231122,171400,2169121885,3340,3340,3340,3340,0
|
|
20231122,171300,2169121885,3340,3340,3340,3340,0
|
|
20231122,171200,2169121885,3340,3340,3340,3340,0
|
|
20231122,171100,2169121885,3340,3340,3340,3340,0
|
|
20231122,171000,2169121885,3340,3340,3340,3340,0
|
|
20231122,170900,2169121885,3340,3340,3340,3340,0
|
|
20231122,170800,2169121885,3340,3340,3340,3340,0
|
|
20231122,170700,2169121885,3340,3340,3340,3340,0
|
|
20231122,170600,2169121885,3340,3340,3340,3340,0
|
|
20231122,170500,2169121885,3340,3340,3340,3340,0
|
|
20231122,170400,2169121885,3340,3340,3340,3340,0
|
|
20231122,170300,2169121885,3340,3340,3340,3340,0
|
|
20231122,170200,2169121885,3340,3340,3340,3340,0
|
|
20231122,170100,2169121885,3340,3340,3340,3340,0
|
|
20231122,170000,2169121885,3340,3340,3340,3340,9067
|
|
20231122,165900,2169121885,3340,3340,3340,3340,0
|
|
20231122,165800,2169121885,3340,3340,3340,3340,0
|
|
20231122,165700,2169121885,3340,3340,3340,3340,0
|
|
20231122,165600,2169121885,3340,3340,3340,3340,0
|
|
20231122,165500,2169121885,3340,3340,3340,3340,0
|
|
20231122,165400,2169121885,3340,3340,3340,3340,0
|
|
20231122,165300,2169121885,3340,3340,3340,3340,0
|
|
20231122,165200,2169121885,3340,3340,3340,3340,0
|
|
20231122,165100,2169121885,3340,3340,3340,3340,0
|
|
20231122,165000,2169121885,3340,3340,3340,3340,0
|
|
20231122,164900,2169121885,3340,3340,3340,3340,0
|
|
20231122,164800,2169121885,3340,3340,3340,3340,0
|
|
20231122,164700,2169121885,3340,3340,3340,3340,0
|
|
20231122,164600,2169121885,3340,3340,3340,3340,0
|
|
20231122,164500,2169121885,3340,3340,3340,3340,0
|
|
20231122,164400,2169121885,3340,3340,3340,3340,0
|
|
20231122,164300,2169121885,3340,3340,3340,3340,0
|
|
20231122,164200,2169121885,3340,3340,3340,3340,0
|
|
20231122,164100,2169121885,3340,3340,3340,3340,0
|
|
20231122,164000,2169121885,3340,3340,3340,3340,0
|
|
20231122,163900,2169121885,3340,3340,3340,3340,0
|
|
20231122,163800,2169121885,3340,3340,3340,3340,0
|
|
20231122,163700,2169121885,3340,3340,3340,3340,0
|
|
20231122,163600,2169121885,3340,3340,3340,3340,0
|
|
20231122,163500,2169121885,3340,3340,3340,3340,0
|
|
20231122,163400,2169121885,3340,3340,3340,3340,0
|
|
20231122,163300,2169121885,3340,3340,3340,3340,0
|
|
20231122,163200,2169121885,3340,3340,3340,3340,0
|
|
20231122,163100,2169121885,3340,3340,3340,3340,0
|
|
20231122,163000,2169121885,3340,3340,3340,3340,9067
|
|
20231122,162900,2169121885,3340,3340,3340,3340,0
|
|
20231122,162800,2169121885,3340,3340,3340,3340,0
|
|
20231122,162700,2169121885,3340,3340,3340,3340,0
|
|
20231122,162600,2169121885,3340,3340,3340,3340,0
|
|
20231122,162500,2169121885,3340,3340,3340,3340,0
|
|
20231122,162400,2169121885,3340,3340,3340,3340,0
|
|
20231122,162300,2169121885,3340,3340,3340,3340,0
|
|
20231122,162200,2169121885,3340,3340,3340,3340,0
|
|
20231122,162100,2169121885,3340,3340,3340,3340,0
|
|
20231122,162000,2169121885,3340,3340,3340,3340,0
|
|
20231122,161900,2169121885,3340,3340,3340,3340,0
|
|
20231122,161800,2169121885,3340,3340,3340,3340,0
|
|
20231122,161700,2169121885,3340,3340,3340,3340,0
|
|
20231122,161600,2169121885,3340,3340,3340,3340,0
|
|
20231122,161500,2169121885,3340,3340,3340,3340,0
|
|
20231122,161400,2169121885,3340,3340,3340,3340,0
|
|
20231122,161300,2169121885,3340,3340,3340,3340,0
|
|
20231122,161200,2169121885,3340,3340,3340,3340,0
|
|
20231122,161100,2169121885,3340,3340,3340,3340,0
|
|
20231122,161000,2169121885,3340,3340,3340,3340,0
|
|
20231122,160900,2169121885,3340,3340,3340,3340,0
|
|
20231122,160800,2169121885,3340,3340,3340,3340,0
|
|
20231122,160700,2169121885,3340,3340,3340,3340,0
|
|
20231122,160600,2169121885,3340,3340,3340,3340,0
|
|
20231122,160500,2169121885,3340,3340,3340,3340,0
|
|
20231122,160400,2169121885,3340,3340,3340,3340,0
|
|
20231122,160300,2169121885,3340,3340,3340,3340,0
|
|
20231122,160200,2169121885,3340,3340,3340,3340,0
|
|
20231122,160100,2169121885,3340,3340,3340,3340,0
|
|
20231122,160000,2169121885,3340,3340,3340,3340,9067
|
|
20231122,155900,2169121885,3340,3340,3340,3340,0
|
|
20231122,155800,2169121885,3340,3340,3340,3340,0
|
|
20231122,155700,2169121885,3340,3340,3340,3340,0
|
|
20231122,155600,2169121885,3340,3340,3340,3340,0
|
|
20231122,155500,2169121885,3340,3340,3340,3340,0
|
|
20231122,155400,2169121885,3340,3340,3340,3340,0
|
|
20231122,155300,2169121885,3340,3340,3340,3340,0
|
|
20231122,155200,2169121885,3340,3340,3340,3340,0
|
|
20231122,155100,2169121885,3340,3340,3340,3340,0
|
|
20231122,155000,2169121885,3340,3340,3340,3340,0
|
|
20231122,154900,2169121885,3340,3340,3340,3340,0
|
|
20231122,154800,2169121885,3340,3340,3340,3340,0
|
|
20231122,154700,2169121885,3340,3340,3340,3340,0
|
|
20231122,154600,2169121885,3340,3340,3340,3340,0
|
|
20231122,154500,2169121885,3340,3340,3340,3340,0
|
|
20231122,154400,2169121885,3340,3340,3340,3340,0
|
|
20231122,154300,2169121885,3340,3340,3340,3340,0
|
|
20231122,154200,2169121885,3340,3340,3340,3340,0
|
|
20231122,154100,2169121885,3340,3340,3340,3340,0
|
|
20231122,154000,2169121885,3340,3340,3340,3340,0
|
|
20231122,153900,2169121885,3340,3340,3340,3340,0
|
|
20231122,153800,2169121885,3340,3340,3340,3340,0
|
|
20231122,153700,2169121885,3340,3340,3340,3340,0
|
|
20231122,153600,2169121885,3340,3340,3340,3340,0
|
|
20231122,153500,2169121885,3340,3340,3340,3340,0
|
|
20231122,153400,2169121885,3340,3340,3340,3340,0
|
|
20231122,153300,2169121885,3340,3340,3340,3340,0
|
|
20231122,153200,2169121885,3340,3340,3340,3340,0
|
|
20231122,153100,2169121885,3340,3340,3340,3340,0
|
|
20231122,153000,2169121885,3340,3340,3340,3340,18134
|
|
20231122,152900,2138838105,3340,3340,3340,3340,0
|
|
20231122,152800,2138838105,3340,3340,3340,3340,0
|
|
20231122,152700,2138838105,3340,3340,3340,3340,0
|
|
20231122,152600,2138838105,3340,3340,3340,3340,0
|
|
20231122,152500,2138838105,3340,3340,3340,3340,0
|
|
20231122,152400,2138838105,3340,3340,3340,3340,0
|
|
20231122,152300,2138838105,3340,3340,3340,3340,0
|
|
20231122,152200,2138838105,3340,3340,3340,3340,0
|
|
20231122,152100,2138838105,3340,3340,3340,3340,0
|
|
20231122,152000,2138838105,3340,3340,3340,3340,0
|
|
20231122,151900,2138838105,3340,3360,3360,3335,4321
|
|
20231122,151800,2124334075,3360,3350,3360,3335,523
|
|
20231122,151700,2122585215,3360,3350,3360,3345,1567
|
|
20231122,151600,2117335255,3350,3340,3350,3340,21
|
|
20231122,151500,2117265050,3340,3335,3340,3335,28
|
|
20231122,151400,2117171665,3345,3350,3350,3345,30
|
|
20231122,151300,2117071265,3350,3335,3350,3335,713
|
|
20231122,151200,2114682955,3335,3340,3345,3335,14
|
|
20231122,151100,2114636240,3325,3330,3330,3325,677
|
|
20231122,151000,2112384380,3340,3330,3340,3330,57
|
|
20231122,150900,2112194560,3330,3345,3345,3330,3223
|
|
20231122,150800,2101455370,3345,3345,3345,3335,12
|
|
20231122,150700,2101415330,3335,3335,3335,3335,0
|
|
20231122,150600,2101415330,3335,3340,3340,3335,746
|
|
20231122,150500,2098927160,3340,3340,3345,3340,76
|
|
20231122,150400,2098673310,3340,3340,3350,3340,875
|
|
20231122,150300,2095750800,3340,3340,3340,3340,1083
|
|
20231122,150200,2092133580,3340,3360,3360,3340,1637
|
|
20231122,150100,2086649090,3360,3360,3360,3360,2
|
|
20231122,150000,2086642370,3350,3350,3350,3350,31
|
|
20231122,145900,2086538520,3350,3350,3350,3350,0
|
|
20231122,145800,2086538520,3350,3355,3355,3350,632
|
|
20231122,145700,2084418335,3355,3355,3355,3355,1
|
|
20231122,145600,2084414980,3355,3355,3355,3355,0
|
|
20231122,145500,2084414980,3355,3355,3355,3355,0
|
|
20231122,145400,2084414980,3355,3355,3355,3355,2
|
|
20231122,145300,2084408270,3355,3355,3355,3355,6
|
|
20231122,145200,2084388140,3355,3355,3355,3355,0
|
|
20231122,145100,2084388140,3355,3355,3355,3355,250
|
|
20231122,145000,2083549390,3355,3350,3355,3350,337
|
|
20231122,144900,2082419880,3350,3350,3350,3350,320
|
|
20231122,144800,2081347880,3360,3360,3360,3360,0
|
|
20231122,144700,2081347880,3360,3360,3360,3360,0
|
|
20231122,144600,2081347880,3360,3360,3360,3360,0
|
|
20231122,144500,2081347880,3360,3360,3360,3360,0
|
|
20231122,144400,2081347880,3360,3335,3360,3335,1370
|
|
20231122,144300,2076753450,3360,3335,3360,3335,4698
|
|
20231122,144200,2061063810,3340,3340,3340,3340,5
|
|
20231122,144100,2061047110,3340,3340,3340,3340,5
|
|
20231122,144000,2061030410,3340,3340,3340,3340,100
|
|
20231122,143900,2060696410,3340,3340,3340,3340,1010
|
|
20231122,143800,2057323010,3340,3350,3350,3340,2272
|
|
20231122,143700,2049734500,3350,3345,3350,3345,1354
|
|
20231122,143600,2045205220,3350,3350,3350,3350,35
|
|
20231122,143500,2045087970,3350,3350,3350,3350,100
|
|
20231122,143400,2044752970,3350,3345,3350,3345,286
|
|
20231122,143300,2043795370,3345,3345,3345,3345,1
|
|
20231122,143200,2043792025,3345,3345,3345,3345,20
|
|
20231122,143100,2043725125,3345,3350,3350,3345,21
|
|
20231122,143000,2043654830,3345,3345,3345,3345,2523
|
|
20231122,142900,2035215395,3350,3350,3350,3350,41
|
|
20231122,142800,2035078045,3350,3350,3350,3350,0
|
|
20231122,142700,2035078045,3350,3350,3350,3350,1
|
|
20231122,142600,2035074695,3350,3350,3350,3350,607
|
|
20231122,142500,2033041245,3350,3350,3350,3350,0
|
|
20231122,142400,2033041245,3350,3350,3350,3350,0
|
|
20231122,142300,2033041245,3350,3350,3350,3350,874
|
|
20231122,142200,2030113345,3350,3350,3350,3350,1
|
|
20231122,142100,2030109995,3360,3360,3360,3360,0
|
|
20231122,142000,2030109995,3360,3360,3360,3360,0
|
|
20231122,141900,2030109995,3360,3360,3365,3360,373
|
|
20231122,141800,2028855030,3350,3350,3365,3350,256
|
|
20231122,141700,2027995280,3355,3355,3355,3355,50
|
|
20231122,141600,2027827530,3350,3350,3350,3350,0
|
|
20231122,141500,2027827530,3350,3350,3350,3350,0
|
|
20231122,141400,2027827530,3350,3350,3350,3350,1442
|
|
20231122,141300,2022996830,3350,3350,3350,3350,37
|
|
20231122,141200,2022872880,3355,3355,3355,3355,2757
|
|
20231122,141100,2013623145,3355,3355,3355,3355,30
|
|
20231122,141000,2013522495,3355,3365,3365,3355,2769
|
|
20231122,140900,2004216495,3370,3370,3370,3370,0
|
|
20231122,140800,2004216495,3370,3370,3370,3370,1
|
|
20231122,140700,2004213125,3375,3375,3375,3375,0
|
|
20231122,140600,2004213125,3375,3375,3375,3375,0
|
|
20231122,140500,2004213125,3375,3375,3375,3375,0
|
|
20231122,140400,2004213125,3375,3375,3375,3375,0
|
|
20231122,140300,2004213125,3375,3360,3375,3360,31
|
|
20231122,140200,2004108515,3375,3360,3375,3360,236
|
|
20231122,140100,2003314575,3365,3365,3365,3365,216
|
|
20231122,140000,2002587735,3365,3360,3365,3360,114
|
|
20231122,135900,2002204275,3360,3365,3365,3360,2112
|
|
20231122,135800,1995097735,3370,3370,3370,3370,100
|
|
20231122,135700,1994760735,3370,3370,3370,3370,0
|
|
20231122,135600,1994760735,3370,3370,3370,3370,313
|
|
20231122,135500,1993705925,3380,3380,3380,3380,229
|
|
20231122,135400,1992931905,3380,3380,3380,3380,138
|
|
20231122,135300,1992465465,3370,3370,3370,3370,0
|
|
20231122,135200,1992465465,3370,3370,3370,3370,272
|
|
20231122,135100,1991548825,3370,3365,3370,3365,1316
|
|
20231122,135000,1987113910,3365,3365,3365,3365,30
|
|
20231122,134900,1987012960,3365,3365,3365,3365,15
|
|
20231122,134800,1986962485,3365,3365,3365,3365,92
|
|
20231122,134700,1986652905,3365,3365,3365,3365,2
|
|
20231122,134600,1986646175,3365,3365,3370,3365,694
|
|
20231122,134500,1984309935,3360,3365,3365,3360,2313
|
|
20231122,134400,1976529190,3370,3370,3370,3370,0
|
|
20231122,134300,1976529190,3370,3370,3370,3365,328
|
|
20231122,134200,1975424575,3365,3365,3365,3365,0
|
|
20231122,134100,1975424575,3365,3370,3370,3365,2177
|
|
20231122,134000,1968094625,3370,3380,3380,3370,7536
|
|
20231122,133900,1942641440,3380,3380,3380,3380,15
|
|
20231122,133800,1942590740,3385,3385,3385,3385,238
|
|
20231122,133700,1941785110,3380,3380,3380,3380,1240
|
|
20231122,133600,1937593910,3380,3380,3380,3380,400
|
|
20231122,133500,1936241910,3385,3385,3385,3385,619
|
|
20231122,133400,1934146595,3385,3385,3385,3385,199
|
|
20231122,133300,1933472980,3385,3385,3385,3385,1
|
|
20231122,133200,1933469595,3390,3390,3390,3390,0
|
|
20231122,133100,1933469595,3390,3390,3390,3390,0
|
|
20231122,133000,1933469595,3390,3385,3390,3385,248
|
|
20231122,132900,1932629185,3385,3385,3385,3385,628
|
|
20231122,132800,1930503405,3385,3385,3385,3385,779
|
|
20231122,132700,1927866490,3385,3390,3390,3385,301
|
|
20231122,132600,1926847600,3390,3385,3390,3385,4
|
|
20231122,132500,1926834055,3385,3385,3385,3385,0
|
|
20231122,132400,1926834055,3385,3385,3385,3385,300
|
|
20231122,132300,1925818555,3390,3390,3390,3390,2
|
|
20231122,132200,1925811775,3380,3380,3380,3380,129
|
|
20231122,132100,1925375755,3385,3385,3385,3385,1
|
|
20231122,132000,1925372370,3385,3385,3385,3385,0
|
|
20231122,131900,1925372370,3385,3385,3385,3385,200
|
|
20231122,131800,1924695370,3380,3380,3380,3380,100
|
|
20231122,131700,1924357370,3380,3380,3380,3380,91
|
|
20231122,131600,1924049790,3380,3385,3385,3380,347
|
|
20231122,131500,1922875380,3390,3390,3390,3390,0
|
|
20231122,131400,1922875380,3390,3390,3390,3390,186
|
|
20231122,131300,1922244840,3390,3390,3390,3390,29
|
|
20231122,131200,1922146530,3385,3385,3385,3385,0
|
|
20231122,131100,1922146530,3385,3385,3385,3385,30
|
|
20231122,131000,1922044980,3385,3385,3385,3385,78
|
|
20231122,130900,1921780950,3390,3390,3390,3390,0
|
|
20231122,130800,1921780950,3390,3395,3395,3390,11
|
|
20231122,130700,1921743610,3395,3395,3395,3395,41
|
|
20231122,130600,1921604415,3395,3395,3395,3395,0
|
|
20231122,130500,1921604415,3395,3395,3395,3395,0
|
|
20231122,130400,1921604415,3395,3395,3395,3395,0
|
|
20231122,130300,1921604415,3395,3385,3395,3385,60
|
|
20231122,130200,1921401025,3390,3390,3390,3390,0
|
|
20231122,130100,1921401025,3390,3390,3390,3390,0
|
|
20231122,130000,1921401025,3390,3390,3390,3390,1
|
|
20231122,125900,1921397635,3390,3390,3390,3390,206
|
|
20231122,125800,1920699295,3390,3390,3390,3390,186
|
|
20231122,125700,1920068755,3390,3380,3390,3380,59
|
|
20231122,125600,1919869045,3380,3380,3380,3380,300
|
|
20231122,125500,1918855045,3380,3380,3380,3380,300
|
|
20231122,125400,1917841045,3380,3380,3380,3380,1
|
|
20231122,125300,1917837665,3380,3380,3380,3380,164
|
|
20231122,125200,1917283345,3385,3385,3385,3385,100
|
|
20231122,125100,1916944845,3385,3385,3385,3385,300
|
|
20231122,125000,1915929345,3385,3380,3385,3380,128
|
|
20231122,124900,1915496205,3380,3380,3380,3380,1000
|
|
20231122,124800,1912116205,3380,3380,3380,3380,100
|
|
20231122,124700,1911778205,3380,3380,3380,3380,106
|
|
20231122,124600,1911419925,3380,3380,3380,3380,0
|
|
20231122,124500,1911419925,3380,3380,3380,3380,1156
|
|
20231122,124400,1907512645,3380,3380,3380,3380,777
|
|
20231122,124300,1904886385,3390,3390,3390,3390,188
|
|
20231122,124200,1904249065,3395,3395,3395,3395,186
|
|
20231122,124100,1903617595,3395,3380,3395,3380,150
|
|
20231122,124000,1903109845,3380,3385,3385,3380,1451
|
|
20231122,123900,1898198560,3390,3390,3390,3390,2
|
|
20231122,123800,1898191780,3390,3395,3395,3390,850
|
|
20231122,123700,1895310270,3395,3395,3395,3395,4
|
|
20231122,123600,1895296690,3395,3395,3395,3395,0
|
|
20231122,123500,1895296690,3395,3395,3410,3395,499
|
|
20231122,123400,1893602540,3395,3395,3395,3395,1000
|
|
20231122,123300,1890207540,3395,3395,3395,3395,10
|
|
20231122,123200,1890173590,3395,3395,3395,3395,10
|
|
20231122,123100,1890139640,3395,3400,3400,3395,150
|
|
20231122,123000,1889630140,3395,3395,3395,3395,164
|
|
20231122,122900,1889073360,3395,3395,3395,3395,20
|
|
20231122,122800,1889005460,3395,3400,3400,3395,245
|
|
20231122,122700,1888172685,3420,3420,3420,3420,0
|
|
20231122,122600,1888172685,3420,3390,3420,3390,486
|
|
20231122,122500,1886520360,3390,3395,3395,3390,330
|
|
20231122,122400,1885401360,3395,3395,3395,3395,0
|
|
20231122,122300,1885401360,3395,3395,3395,3395,0
|
|
20231122,122200,1885401360,3395,3395,3395,3395,191
|
|
20231122,122100,1884752915,3390,3400,3400,3390,2576
|
|
20231122,122000,1876006420,3400,3400,3400,3400,139
|
|
20231122,121900,1875533820,3400,3400,3400,3400,882
|
|
20231122,121800,1872535020,3400,3405,3405,3400,1953
|
|
20231122,121700,1865890055,3405,3405,3405,3405,5
|
|
20231122,121600,1865873030,3410,3410,3410,3410,0
|
|
20231122,121500,1865873030,3410,3410,3410,3410,469
|
|
20231122,121400,1864273740,3410,3410,3410,3410,0
|
|
20231122,121300,1864273740,3410,3410,3410,3410,0
|
|
20231122,121200,1864273740,3410,3415,3415,3410,478
|
|
20231122,121100,1862643365,3415,3415,3415,3415,29
|
|
20231122,121000,1862544330,3420,3410,3420,3410,1311
|
|
20231122,120900,1858071950,3410,3410,3410,3410,27
|
|
20231122,120800,1857979880,3410,3415,3420,3405,4467
|
|
20231122,120700,1842747515,3415,3430,3430,3415,3193
|
|
20231122,120600,1831822475,3430,3430,3430,3430,1919
|
|
20231122,120500,1825240305,3445,3445,3445,3445,0
|
|
20231122,120400,1825240305,3445,3445,3445,3445,37
|
|
20231122,120300,1825112840,3435,3445,3445,3435,2459
|
|
20231122,120200,1816666075,3440,3440,3445,3440,1557
|
|
20231122,120100,1811309990,3440,3440,3440,3440,48
|
|
20231122,120000,1811144870,3440,3440,3440,3440,253
|
|
20231122,115900,1810274550,3440,3445,3445,3440,2492
|
|
20231122,115800,1801690655,3440,3445,3445,3440,1388
|
|
20231122,115700,1796913155,3440,3445,3445,3440,3275
|
|
20231122,115600,1785635965,3440,3440,3445,3440,1418
|
|
20231122,115500,1780755265,3440,3445,3445,3440,3129
|
|
20231122,115400,1769991410,3445,3440,3445,3440,1103
|
|
20231122,115300,1766192605,3445,3445,3445,3440,1249
|
|
20231122,115200,1761889810,3440,3440,3440,3440,3073
|
|
20231122,115100,1751318690,3440,3440,3440,3440,127
|
|
20231122,115000,1750881810,3440,3440,3440,3440,747
|
|
20231122,114900,1748312130,3440,3440,3440,3440,502
|
|
20231122,114800,1746585250,3440,3440,3440,3430,1815
|
|
20231122,114700,1740347650,3440,3440,3445,3440,809
|
|
20231122,114600,1737561160,3440,3440,3445,3440,1313
|
|
20231122,114500,1733041480,3440,3440,3440,3440,93
|
|
20231122,114400,1732721560,3445,3440,3445,3440,3473
|
|
20231122,114300,1720766175,3420,3430,3440,3420,2331
|
|
20231122,114200,1712768465,3440,3435,3440,3435,519
|
|
20231122,114100,1710983215,3435,3440,3440,3430,1354
|
|
20231122,114000,1706326490,3430,3435,3440,3430,840
|
|
20231122,113900,1703437315,3435,3435,3440,3435,1450
|
|
20231122,113800,1698454075,3440,3435,3440,3435,782
|
|
20231122,113700,1695766790,3430,3430,3430,3430,1046
|
|
20231122,113600,1692179010,3430,3420,3430,3420,2213
|
|
20231122,113500,1684588430,3420,3430,3430,3420,2241
|
|
20231122,113400,1676909410,3425,3430,3430,3425,836
|
|
20231122,113300,1674043430,3425,3430,3430,3425,781
|
|
20231122,113200,1671364645,3430,3425,3430,3425,787
|
|
20231122,113100,1668666165,3425,3425,3425,3425,285
|
|
20231122,113000,1667690040,3425,3420,3425,3420,987
|
|
20231122,112900,1664311390,3420,3420,3420,3420,1257
|
|
20231122,112800,1660012450,3425,3430,3430,3425,1457
|
|
20231122,112700,1655018445,3430,3430,3430,3405,6216
|
|
20231122,112600,1633790890,3430,3435,3435,3430,1979
|
|
20231122,112500,1626999700,3430,3430,3430,3430,570
|
|
20231122,112400,1625044600,3430,3430,3430,3430,1317
|
|
20231122,112300,1620527290,3430,3430,3430,3430,545
|
|
20231122,112200,1618657940,3430,3425,3430,3425,1513
|
|
20231122,112100,1613468395,3425,3425,3430,3425,1944
|
|
20231122,112000,1606806130,3430,3435,3440,3430,2895
|
|
20231122,111900,1596859145,3435,3430,3435,3430,1540
|
|
20231122,111800,1591569345,3430,3430,3430,3430,525
|
|
20231122,111700,1589768595,3425,3425,3425,3420,1318
|
|
20231122,111600,1585254945,3425,3430,3430,3420,1390
|
|
20231122,111500,1580488350,3430,3430,3435,3430,733
|
|
20231122,111400,1577971830,3430,3430,3430,3430,1858
|
|
20231122,111300,1571598890,3420,3425,3425,3420,7527
|
|
20231122,111200,1545848115,3425,3430,3430,3425,1304
|
|
20231122,111100,1541376955,3430,3430,3430,3425,1437
|
|
20231122,111000,1536448050,3430,3425,3430,3425,788
|
|
20231122,110900,1533746900,3420,3435,3435,3420,2965
|
|
20231122,110800,1523572805,3430,3440,3445,3430,3688
|
|
20231122,110700,1510882080,3440,3435,3445,3430,7849
|
|
20231122,110600,1483885020,3430,3430,3440,3425,3174
|
|
20231122,110500,1472983875,3425,3425,3430,3425,875
|
|
20231122,110400,1469986820,3410,3410,3435,3410,14540
|
|
20231122,110300,1420225170,3405,3410,3410,3405,1117
|
|
20231122,110200,1416417985,3410,3415,3415,3410,3115
|
|
20231122,110100,1405790320,3420,3415,3420,3410,7233
|
|
20231122,110000,1381069705,3410,3410,3415,3410,2136
|
|
20231122,105900,1373780625,3410,3395,3415,3395,88962
|
|
20231122,105800,1071246475,3400,3400,3400,3395,3845
|
|
20231122,105700,1058174475,3395,3395,3400,3395,1636
|
|
20231122,105600,1052617135,3395,3395,3400,3395,1212
|
|
20231122,105500,1048499130,3395,3400,3400,3395,1074
|
|
20231122,105400,1044849185,3395,3400,3400,3395,1093
|
|
20231122,105300,1041134245,3395,3400,3400,3395,2095
|
|
20231122,105200,1034015595,3400,3395,3400,3395,4669
|
|
20231122,105100,1018142095,3400,3400,3400,3395,1760
|
|
20231122,105000,1012158205,3395,3390,3395,3390,6236
|
|
20231122,104900,990988075,3395,3395,3400,3395,2468
|
|
20231122,104800,982598805,3395,3395,3400,3390,60533
|
|
20231122,104700,776955570,3395,3390,3395,3385,4666
|
|
20231122,104600,761115010,3395,3390,3395,3390,733
|
|
20231122,104500,758626530,3395,3395,3395,3390,4893
|
|
20231122,104400,742026550,3390,3385,3395,3385,14209
|
|
20231122,104300,693860360,3385,3380,3385,3380,2194
|
|
20231122,104200,686433815,3385,3385,3385,3385,488
|
|
20231122,104100,684781935,3385,3385,3385,3385,778
|
|
20231122,104000,682148405,3385,3380,3385,3380,554
|
|
20231122,103900,680273540,3385,3385,3385,3385,1247
|
|
20231122,103800,676052445,3380,3380,3380,3380,46
|
|
20231122,103700,675896965,3385,3385,3385,3385,548
|
|
20231122,103600,674041985,3375,3375,3385,3375,799
|
|
20231122,103500,671338670,3375,3385,3385,3375,6716
|
|
20231122,103400,648645320,3390,3385,3390,3385,1218
|
|
20231122,103300,644517920,3390,3390,3390,3385,1306
|
|
20231122,103200,640090730,3390,3390,3390,3385,621
|
|
20231122,103100,637985565,3390,3390,3390,3385,1311
|
|
20231122,103000,633544205,3390,3390,3390,3390,579
|
|
20231122,102900,631581395,3390,3395,3395,3390,1380
|
|
20231122,102800,626898845,3395,3390,3395,3390,3989
|
|
20231122,102700,613373565,3390,3390,3395,3385,3117
|
|
20231122,102600,602803650,3385,3390,3395,3385,1180
|
|
20231122,102500,598801965,3380,3385,3395,3380,15981
|
|
20231122,102400,544591030,3385,3385,3385,3385,735
|
|
20231122,102300,542103055,3385,3380,3385,3380,532
|
|
20231122,102200,540302335,3380,3385,3385,3380,231
|
|
20231122,102100,539521150,3385,3380,3385,3380,2578
|
|
20231122,102000,530805065,3380,3380,3385,3380,566
|
|
20231122,101900,528889205,3380,3380,3380,3380,966
|
|
20231122,101800,525624125,3380,3385,3385,3380,1227
|
|
20231122,101700,521473385,3385,3380,3385,3380,780
|
|
20231122,101600,518833250,3385,3380,3385,3380,836
|
|
20231122,101500,516004815,3385,3390,3390,3385,984
|
|
20231122,101400,512669920,3390,3390,3390,3385,2007
|
|
20231122,101300,505866200,3385,3385,3390,3370,6796
|
|
20231122,101200,482853660,3385,3385,3390,3380,16336
|
|
20231122,101100,427483705,3370,3380,3390,3370,7089
|
|
20231122,101000,403503565,3375,3365,3385,3365,29314
|
|
20231122,100900,304723750,3365,3365,3370,3365,1920
|
|
20231122,100800,298260680,3370,3370,3370,3360,1300
|
|
20231122,100700,293879710,3365,3355,3365,3355,2360
|
|
20231122,100600,285943290,3360,3355,3360,3355,504
|
|
20231122,100500,284252350,3365,3365,3365,3365,639
|
|
20231122,100400,282102115,3365,3355,3365,3355,683
|
|
20231122,100300,279804570,3365,3355,3365,3355,744
|
|
20231122,100200,277301320,3365,3365,3365,3360,1538
|
|
20231122,100100,272125965,3360,3365,3365,3360,472
|
|
20231122,100000,270537835,3345,3360,3365,3345,2210
|
|
20231122,095900,263118755,3365,3365,3365,3365,573
|
|
20231122,095800,261190610,3365,3365,3365,3365,751
|
|
20231122,095700,258663495,3365,3360,3365,3360,712
|
|
20231122,095600,256268615,3365,3365,3365,3360,1274
|
|
20231122,095500,251981740,3365,3365,3365,3365,656
|
|
20231122,095400,249774300,3365,3365,3370,3365,786
|
|
20231122,095300,247125560,3370,3365,3370,3365,1091
|
|
20231122,095200,243451025,3365,3365,3370,3365,1785
|
|
20231122,095100,237441585,3365,3360,3365,3360,1999
|
|
20231122,095000,230717795,3360,3355,3360,3355,1213
|
|
20231122,094900,226645835,3345,3360,3360,3345,526
|
|
20231122,094800,224878775,3350,3360,3360,3350,697
|
|
20231122,094700,222536865,3355,3355,3355,3355,551
|
|
20231122,094600,220688260,3355,3355,3355,3355,1281
|
|
20231122,094500,216390505,3355,3345,3355,3345,638
|
|
20231122,094400,214251555,3355,3355,3355,3340,1101
|
|
20231122,094300,210563540,3355,3345,3355,3345,801
|
|
20231122,094200,207876215,3345,3360,3360,3345,1049
|
|
20231122,094100,204360575,3360,3360,3360,3360,791
|
|
20231122,094000,201702815,3360,3345,3360,3345,463
|
|
20231122,093900,200147225,3360,3360,3360,3360,784
|
|
20231122,093800,197512985,3360,3360,3360,3360,540
|
|
20231122,093700,195698585,3360,3360,3360,3360,1253
|
|
20231122,093600,191488505,3355,3355,3355,3355,741
|
|
20231122,093500,189002450,3355,3345,3355,3345,97
|
|
20231122,093400,188677605,3345,3360,3360,3345,947
|
|
20231122,093300,185496600,3360,3360,3360,3350,2735
|
|
20231122,093200,176327845,3365,3365,3365,3355,1165
|
|
20231122,093100,172412620,3355,3365,3365,3355,812
|
|
20231122,093000,169680830,3365,3365,3365,3350,1518
|
|
20231122,092900,164588055,3365,3365,3365,3365,680
|
|
20231122,092800,162299855,3365,3365,3365,3365,868
|
|
20231122,092700,159379035,3365,3365,3365,3355,1635
|
|
20231122,092600,153886240,3370,3365,3370,3355,2199
|
|
20231122,092500,146484050,3365,3365,3365,3365,1253
|
|
20231122,092400,142267705,3365,3360,3365,3355,692
|
|
20231122,092300,139939275,3365,3355,3365,3355,629
|
|
20231122,092200,137822700,3360,3365,3365,3355,1447
|
|
20231122,092100,132957465,3365,3365,3370,3365,2489
|
|
20231122,092000,124581285,3360,3360,3360,3355,1418
|
|
20231122,091900,119819345,3360,3355,3360,3355,831
|
|
20231122,091800,117028770,3355,3340,3360,3340,9325
|
|
20231122,091700,85814445,3335,3335,3335,3335,500
|
|
20231122,091600,84146945,3340,3340,3340,3340,0
|
|
20231122,091500,84146945,3340,3340,3340,3340,0
|
|
20231122,091400,84146945,3340,3315,3340,3315,836
|
|
20231122,091300,81355230,3335,3330,3335,3330,4647
|
|
20231122,091200,65875265,3325,3325,3330,3315,2309
|
|
20231122,091100,58195445,3325,3325,3325,3320,1164
|
|
20231122,091000,54327970,3325,3325,3330,3320,1451
|
|
20231122,090900,49500440,3320,3310,3320,3310,1993
|
|
20231122,090800,42894260,3310,3300,3310,3300,1198
|
|
20231122,090700,38934695,3295,3295,3295,3295,2
|
|
20231122,090600,38928105,3270,3280,3280,3270,3500
|
|
20231122,090500,27465735,3280,3285,3295,3275,750
|
|
20231122,090400,25005600,3295,3295,3295,3295,120
|
|
20231122,090300,24610200,3295,3295,3295,3295,10
|
|
20231122,090200,24577250,3295,3280,3295,3265,777
|
|
20231122,090100,22031270,3285,3305,3315,3285,5362
|
|
20231122,090000,4345285,3305,3315,3315,3305,1311
|