661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195800,1938871200,7940,7940,7940,7940,2751
|
|
20231122,195700,1938871200,7940,7940,7940,7940,0
|
|
20231122,195600,1938871200,7940,7940,7940,7940,0
|
|
20231122,195500,1938871200,7940,7940,7940,7940,0
|
|
20231122,195400,1938871200,7940,7940,7940,7940,0
|
|
20231122,195300,1938871200,7940,7940,7940,7940,0
|
|
20231122,195200,1938871200,7940,7940,7940,7940,0
|
|
20231122,195100,1938871200,7940,7940,7940,7940,0
|
|
20231122,195000,1938871200,7940,7940,7940,7940,0
|
|
20231122,194900,1938871200,7940,7940,7940,7940,0
|
|
20231122,194800,1938871200,7940,7940,7940,7940,0
|
|
20231122,194700,1938871200,7940,7940,7940,7940,0
|
|
20231122,194600,1938871200,7940,7940,7940,7940,0
|
|
20231122,194500,1938871200,7940,7940,7940,7940,0
|
|
20231122,194400,1938871200,7940,7940,7940,7940,0
|
|
20231122,194300,1938871200,7940,7940,7940,7940,0
|
|
20231122,194200,1938871200,7940,7940,7940,7940,0
|
|
20231122,194100,1938871200,7940,7940,7940,7940,0
|
|
20231122,194000,1938871200,7940,7940,7940,7940,0
|
|
20231122,193900,1938871200,7940,7940,7940,7940,0
|
|
20231122,193800,1938871200,7940,7940,7940,7940,0
|
|
20231122,193700,1938871200,7940,7940,7940,7940,0
|
|
20231122,193600,1938871200,7940,7940,7940,7940,0
|
|
20231122,193500,1938871200,7940,7940,7940,7940,0
|
|
20231122,193400,1938871200,7940,7940,7940,7940,0
|
|
20231122,193300,1938871200,7940,7940,7940,7940,0
|
|
20231122,193200,1938871200,7940,7940,7940,7940,0
|
|
20231122,193100,1938871200,7940,7940,7940,7940,0
|
|
20231122,193000,1938871200,7940,7940,7940,7940,0
|
|
20231122,192900,1938871200,7940,7940,7940,7940,0
|
|
20231122,192800,1938871200,7940,7940,7940,7940,2751
|
|
20231122,192700,1938871200,7940,7940,7940,7940,0
|
|
20231122,192600,1938871200,7940,7940,7940,7940,0
|
|
20231122,192500,1938871200,7940,7940,7940,7940,0
|
|
20231122,192400,1938871200,7940,7940,7940,7940,0
|
|
20231122,192300,1938871200,7940,7940,7940,7940,0
|
|
20231122,192200,1938871200,7940,7940,7940,7940,0
|
|
20231122,192100,1938871200,7940,7940,7940,7940,0
|
|
20231122,192000,1938871200,7940,7940,7940,7940,0
|
|
20231122,191900,1938871200,7940,7940,7940,7940,0
|
|
20231122,191800,1938871200,7940,7940,7940,7940,0
|
|
20231122,191700,1938871200,7940,7940,7940,7940,0
|
|
20231122,191600,1938871200,7940,7940,7940,7940,0
|
|
20231122,191500,1938871200,7940,7940,7940,7940,0
|
|
20231122,191400,1938871200,7940,7940,7940,7940,0
|
|
20231122,191300,1938871200,7940,7940,7940,7940,0
|
|
20231122,191200,1938871200,7940,7940,7940,7940,0
|
|
20231122,191100,1938871200,7940,7940,7940,7940,0
|
|
20231122,191000,1938871200,7940,7940,7940,7940,0
|
|
20231122,190900,1938871200,7940,7940,7940,7940,0
|
|
20231122,190800,1938871200,7940,7940,7940,7940,0
|
|
20231122,190700,1938871200,7940,7940,7940,7940,0
|
|
20231122,190600,1938871200,7940,7940,7940,7940,0
|
|
20231122,190500,1938871200,7940,7940,7940,7940,0
|
|
20231122,190400,1938871200,7940,7940,7940,7940,0
|
|
20231122,190300,1938871200,7940,7940,7940,7940,0
|
|
20231122,190200,1938871200,7940,7940,7940,7940,0
|
|
20231122,190100,1938871200,7940,7940,7940,7940,0
|
|
20231122,190000,1938871200,7940,7940,7940,7940,0
|
|
20231122,185900,1938871200,7940,7940,7940,7940,0
|
|
20231122,185800,1938871200,7940,7940,7940,7940,2751
|
|
20231122,185700,1938871200,7940,7940,7940,7940,0
|
|
20231122,185600,1938871200,7940,7940,7940,7940,0
|
|
20231122,185500,1938871200,7940,7940,7940,7940,0
|
|
20231122,185400,1938871200,7940,7940,7940,7940,0
|
|
20231122,185300,1938871200,7940,7940,7940,7940,0
|
|
20231122,185200,1938871200,7940,7940,7940,7940,0
|
|
20231122,185100,1938871200,7940,7940,7940,7940,0
|
|
20231122,185000,1938871200,7940,7940,7940,7940,0
|
|
20231122,184900,1938871200,7940,7940,7940,7940,0
|
|
20231122,184800,1938871200,7940,7940,7940,7940,0
|
|
20231122,184700,1938871200,7940,7940,7940,7940,0
|
|
20231122,184600,1938871200,7940,7940,7940,7940,0
|
|
20231122,184500,1938871200,7940,7940,7940,7940,0
|
|
20231122,184400,1938871200,7940,7940,7940,7940,0
|
|
20231122,184300,1938871200,7940,7940,7940,7940,0
|
|
20231122,184200,1938871200,7940,7940,7940,7940,0
|
|
20231122,184100,1938871200,7940,7940,7940,7940,0
|
|
20231122,184000,1938871200,7940,7940,7940,7940,0
|
|
20231122,183900,1938871200,7940,7940,7940,7940,0
|
|
20231122,183800,1938871200,7940,7940,7940,7940,0
|
|
20231122,183700,1938871200,7940,7940,7940,7940,0
|
|
20231122,183600,1938871200,7940,7940,7940,7940,0
|
|
20231122,183500,1938871200,7940,7940,7940,7940,0
|
|
20231122,183400,1938871200,7940,7940,7940,7940,0
|
|
20231122,183300,1938871200,7940,7940,7940,7940,0
|
|
20231122,183200,1938871200,7940,7940,7940,7940,0
|
|
20231122,183100,1938871200,7940,7940,7940,7940,0
|
|
20231122,183000,1938871200,7940,7940,7940,7940,0
|
|
20231122,182900,1938871200,7940,7940,7940,7940,0
|
|
20231122,182800,1938871200,7940,7940,7940,7940,2751
|
|
20231122,182700,1938871200,7940,7940,7940,7940,0
|
|
20231122,182600,1938871200,7940,7940,7940,7940,0
|
|
20231122,182500,1938871200,7940,7940,7940,7940,0
|
|
20231122,182400,1938871200,7940,7940,7940,7940,0
|
|
20231122,182300,1938871200,7940,7940,7940,7940,0
|
|
20231122,182200,1938871200,7940,7940,7940,7940,0
|
|
20231122,182100,1938871200,7940,7940,7940,7940,0
|
|
20231122,182000,1938871200,7940,7940,7940,7940,0
|
|
20231122,181900,1938871200,7940,7940,7940,7940,0
|
|
20231122,181800,1938871200,7940,7940,7940,7940,0
|
|
20231122,181700,1938871200,7940,7940,7940,7940,0
|
|
20231122,181600,1938871200,7940,7940,7940,7940,0
|
|
20231122,181500,1938871200,7940,7940,7940,7940,0
|
|
20231122,181400,1938871200,7940,7940,7940,7940,0
|
|
20231122,181300,1938871200,7940,7940,7940,7940,0
|
|
20231122,181200,1938871200,7940,7940,7940,7940,0
|
|
20231122,181100,1938871200,7940,7940,7940,7940,0
|
|
20231122,181000,1938871200,7940,7940,7940,7940,0
|
|
20231122,180900,1938871200,7940,7940,7940,7940,0
|
|
20231122,180800,1938871200,7940,7940,7940,7940,0
|
|
20231122,180700,1938871200,7940,7940,7940,7940,0
|
|
20231122,180600,1938871200,7940,7940,7940,7940,0
|
|
20231122,180500,1938871200,7940,7940,7940,7940,0
|
|
20231122,180400,1938871200,7940,7940,7940,7940,0
|
|
20231122,180300,1938871200,7940,7940,7940,7940,0
|
|
20231122,180200,1938871200,7940,7940,7940,7940,0
|
|
20231122,180100,1938871200,7940,7940,7940,7940,0
|
|
20231122,180000,1938871200,7940,7940,7940,7940,0
|
|
20231122,175900,1938871200,7940,7940,7940,7940,0
|
|
20231122,175800,1938871200,7940,7940,7940,7940,2751
|
|
20231122,175700,1938871200,7940,7940,7940,7940,0
|
|
20231122,175600,1938871200,7940,7940,7940,7940,0
|
|
20231122,175500,1938871200,7940,7940,7940,7940,0
|
|
20231122,175400,1938871200,7940,7940,7940,7940,0
|
|
20231122,175300,1938871200,7940,7940,7940,7940,0
|
|
20231122,175200,1938871200,7940,7940,7940,7940,0
|
|
20231122,175100,1938871200,7940,7940,7940,7940,0
|
|
20231122,175000,1938871200,7940,7940,7940,7940,0
|
|
20231122,174900,1938871200,7940,7940,7940,7940,0
|
|
20231122,174800,1938871200,7940,7940,7940,7940,0
|
|
20231122,174700,1938871200,7940,7940,7940,7940,0
|
|
20231122,174600,1938871200,7940,7940,7940,7940,0
|
|
20231122,174500,1938871200,7940,7940,7940,7940,0
|
|
20231122,174400,1938871200,7940,7940,7940,7940,0
|
|
20231122,174300,1938871200,7940,7940,7940,7940,0
|
|
20231122,174200,1938871200,7940,7940,7940,7940,0
|
|
20231122,174100,1938871200,7940,7940,7940,7940,0
|
|
20231122,174000,1938871200,7940,7940,7940,7940,0
|
|
20231122,173900,1938871200,7940,7940,7940,7940,0
|
|
20231122,173800,1938871200,7940,7940,7940,7940,0
|
|
20231122,173700,1938871200,7940,7940,7940,7940,0
|
|
20231122,173600,1938871200,7940,7940,7940,7940,0
|
|
20231122,173500,1938871200,7940,7940,7940,7940,0
|
|
20231122,173400,1938871200,7940,7940,7940,7940,0
|
|
20231122,173300,1938871200,7940,7940,7940,7940,0
|
|
20231122,173200,1938871200,7940,7940,7940,7940,0
|
|
20231122,173100,1938871200,7940,7940,7940,7940,0
|
|
20231122,173000,1938871200,7940,7940,7940,7940,0
|
|
20231122,172900,1938871200,7940,7940,7940,7940,0
|
|
20231122,172800,1938871200,7940,7940,7940,7940,2751
|
|
20231122,172700,1938871200,7940,7940,7940,7940,0
|
|
20231122,172600,1938871200,7940,7940,7940,7940,0
|
|
20231122,172500,1938871200,7940,7940,7940,7940,0
|
|
20231122,172400,1938871200,7940,7940,7940,7940,0
|
|
20231122,172300,1938871200,7940,7940,7940,7940,0
|
|
20231122,172200,1938871200,7940,7940,7940,7940,0
|
|
20231122,172100,1938871200,7940,7940,7940,7940,0
|
|
20231122,172000,1938871200,7940,7940,7940,7940,0
|
|
20231122,171900,1938871200,7940,7940,7940,7940,0
|
|
20231122,171800,1938871200,7940,7940,7940,7940,0
|
|
20231122,171700,1938871200,7940,7940,7940,7940,0
|
|
20231122,171600,1938871200,7940,7940,7940,7940,0
|
|
20231122,171500,1938871200,7940,7940,7940,7940,0
|
|
20231122,171400,1938871200,7940,7940,7940,7940,0
|
|
20231122,171300,1938871200,7940,7940,7940,7940,0
|
|
20231122,171200,1938871200,7940,7940,7940,7940,0
|
|
20231122,171100,1938871200,7940,7940,7940,7940,0
|
|
20231122,171000,1938871200,7940,7940,7940,7940,0
|
|
20231122,170900,1938871200,7940,7940,7940,7940,0
|
|
20231122,170800,1938871200,7940,7940,7940,7940,0
|
|
20231122,170700,1938871200,7940,7940,7940,7940,0
|
|
20231122,170600,1938871200,7940,7940,7940,7940,0
|
|
20231122,170500,1938871200,7940,7940,7940,7940,0
|
|
20231122,170400,1938871200,7940,7940,7940,7940,0
|
|
20231122,170300,1938871200,7940,7940,7940,7940,0
|
|
20231122,170200,1938871200,7940,7940,7940,7940,0
|
|
20231122,170100,1938871200,7940,7940,7940,7940,0
|
|
20231122,170000,1938871200,7940,7940,7940,7940,0
|
|
20231122,165900,1938871200,7940,7940,7940,7940,0
|
|
20231122,165800,1938871200,7940,7940,7940,7940,2751
|
|
20231122,165700,1938871200,7940,7940,7940,7940,0
|
|
20231122,165600,1938871200,7940,7940,7940,7940,0
|
|
20231122,165500,1938871200,7940,7940,7940,7940,0
|
|
20231122,165400,1938871200,7940,7940,7940,7940,0
|
|
20231122,165300,1938871200,7940,7940,7940,7940,0
|
|
20231122,165200,1938871200,7940,7940,7940,7940,0
|
|
20231122,165100,1938871200,7940,7940,7940,7940,0
|
|
20231122,165000,1938871200,7940,7940,7940,7940,0
|
|
20231122,164900,1938871200,7940,7940,7940,7940,0
|
|
20231122,164800,1938871200,7940,7940,7940,7940,0
|
|
20231122,164700,1938871200,7940,7940,7940,7940,0
|
|
20231122,164600,1938871200,7940,7940,7940,7940,0
|
|
20231122,164500,1938871200,7940,7940,7940,7940,0
|
|
20231122,164400,1938871200,7940,7940,7940,7940,0
|
|
20231122,164300,1938871200,7940,7940,7940,7940,0
|
|
20231122,164200,1938871200,7940,7940,7940,7940,0
|
|
20231122,164100,1938871200,7940,7940,7940,7940,0
|
|
20231122,164000,1938871200,7940,7940,7940,7940,0
|
|
20231122,163900,1938871200,7940,7940,7940,7940,0
|
|
20231122,163800,1938871200,7940,7940,7940,7940,0
|
|
20231122,163700,1938871200,7940,7940,7940,7940,0
|
|
20231122,163600,1938871200,7940,7940,7940,7940,0
|
|
20231122,163500,1938871200,7940,7940,7940,7940,0
|
|
20231122,163400,1938871200,7940,7940,7940,7940,0
|
|
20231122,163300,1938871200,7940,7940,7940,7940,0
|
|
20231122,163200,1938871200,7940,7940,7940,7940,0
|
|
20231122,163100,1938871200,7940,7940,7940,7940,0
|
|
20231122,163000,1938871200,7940,7940,7940,7940,0
|
|
20231122,162900,1938871200,7940,7940,7940,7940,0
|
|
20231122,162800,1938871200,7940,7940,7940,7940,2751
|
|
20231122,162700,1938871200,7940,7940,7940,7940,0
|
|
20231122,162600,1938871200,7940,7940,7940,7940,0
|
|
20231122,162500,1938871200,7940,7940,7940,7940,0
|
|
20231122,162400,1938871200,7940,7940,7940,7940,0
|
|
20231122,162300,1938871200,7940,7940,7940,7940,0
|
|
20231122,162200,1938871200,7940,7940,7940,7940,0
|
|
20231122,162100,1938871200,7940,7940,7940,7940,0
|
|
20231122,162000,1938871200,7940,7940,7940,7940,0
|
|
20231122,161900,1938871200,7940,7940,7940,7940,0
|
|
20231122,161800,1938871200,7940,7940,7940,7940,0
|
|
20231122,161700,1938871200,7940,7940,7940,7940,0
|
|
20231122,161600,1938871200,7940,7940,7940,7940,0
|
|
20231122,161500,1938871200,7940,7940,7940,7940,0
|
|
20231122,161400,1938871200,7940,7940,7940,7940,0
|
|
20231122,161300,1938871200,7940,7940,7940,7940,0
|
|
20231122,161200,1938871200,7940,7940,7940,7940,0
|
|
20231122,161100,1938871200,7940,7940,7940,7940,0
|
|
20231122,161000,1938871200,7940,7940,7940,7940,0
|
|
20231122,160900,1938871200,7940,7940,7940,7940,0
|
|
20231122,160800,1938871200,7940,7940,7940,7940,0
|
|
20231122,160700,1938871200,7940,7940,7940,7940,0
|
|
20231122,160600,1938871200,7940,7940,7940,7940,0
|
|
20231122,160500,1938871200,7940,7940,7940,7940,0
|
|
20231122,160400,1938871200,7940,7940,7940,7940,0
|
|
20231122,160300,1938871200,7940,7940,7940,7940,0
|
|
20231122,160200,1938871200,7940,7940,7940,7940,0
|
|
20231122,160100,1938871200,7940,7940,7940,7940,0
|
|
20231122,160000,1938871200,7940,7940,7940,7940,0
|
|
20231122,155900,1938871200,7940,7940,7940,7940,0
|
|
20231122,155800,1938871200,7940,7940,7940,7940,2751
|
|
20231122,155700,1938871200,7940,7940,7940,7940,0
|
|
20231122,155600,1938871200,7940,7940,7940,7940,0
|
|
20231122,155500,1938871200,7940,7940,7940,7940,0
|
|
20231122,155400,1938871200,7940,7940,7940,7940,0
|
|
20231122,155300,1938871200,7940,7940,7940,7940,0
|
|
20231122,155200,1938871200,7940,7940,7940,7940,0
|
|
20231122,155100,1938871200,7940,7940,7940,7940,0
|
|
20231122,155000,1938871200,7940,7940,7940,7940,0
|
|
20231122,154900,1938871200,7940,7940,7940,7940,0
|
|
20231122,154800,1938871200,7940,7940,7940,7940,0
|
|
20231122,154700,1938871200,7940,7940,7940,7940,0
|
|
20231122,154600,1938871200,7940,7940,7940,7940,0
|
|
20231122,154500,1938871200,7940,7940,7940,7940,0
|
|
20231122,154400,1938871200,7940,7940,7940,7940,0
|
|
20231122,154300,1938871200,7940,7940,7940,7940,0
|
|
20231122,154200,1938871200,7940,7940,7940,7940,0
|
|
20231122,154100,1938871200,7940,7940,7940,7940,0
|
|
20231122,154000,1938871200,7940,7940,7940,7940,0
|
|
20231122,153900,1938871200,7940,7940,7940,7940,0
|
|
20231122,153800,1938871200,7940,7940,7940,7940,0
|
|
20231122,153700,1938871200,7940,7940,7940,7940,0
|
|
20231122,153600,1938871200,7940,7940,7940,7940,0
|
|
20231122,153500,1938871200,7940,7940,7940,7940,0
|
|
20231122,153400,1938871200,7940,7940,7940,7940,0
|
|
20231122,153300,1938871200,7940,7940,7940,7940,0
|
|
20231122,153200,1938871200,7940,7940,7940,7940,0
|
|
20231122,153100,1938871200,7940,7940,7940,7940,0
|
|
20231122,153000,1938871200,7940,7940,7940,7940,2751
|
|
20231122,152900,1917028260,7930,7930,7930,7930,0
|
|
20231122,152800,1917028260,7930,7930,7930,7930,0
|
|
20231122,152700,1917028260,7930,7930,7930,7930,0
|
|
20231122,152600,1917028260,7930,7930,7930,7930,0
|
|
20231122,152500,1917028260,7930,7930,7930,7930,0
|
|
20231122,152400,1917028260,7930,7930,7930,7930,0
|
|
20231122,152300,1917028260,7930,7930,7930,7930,0
|
|
20231122,152200,1917028260,7930,7930,7930,7930,0
|
|
20231122,152100,1917028260,7930,7930,7930,7930,0
|
|
20231122,152000,1917028260,7930,7930,7930,7930,0
|
|
20231122,151900,1917028260,7930,7930,7940,7930,181
|
|
20231122,151800,1915592910,7930,7940,7940,7930,1570
|
|
20231122,151700,1903142800,7930,7930,7930,7930,1921
|
|
20231122,151600,1887909270,7930,7940,7940,7930,1597
|
|
20231122,151500,1875241030,7930,7930,7930,7930,430
|
|
20231122,151400,1871831130,7930,7930,7930,7930,1290
|
|
20231122,151300,1861601430,7930,7940,7940,7930,233
|
|
20231122,151200,1859753410,7930,7940,7940,7930,564
|
|
20231122,151100,1855280740,7930,7930,7930,7930,3469
|
|
20231122,151000,1827771570,7930,7920,7930,7920,2634
|
|
20231122,150900,1806909340,7920,7920,7920,7920,231
|
|
20231122,150800,1805079820,7920,7920,7920,7920,1152
|
|
20231122,150700,1795955980,7930,7930,7930,7930,52
|
|
20231122,150600,1795543620,7930,7930,7930,7930,39
|
|
20231122,150500,1795234350,7920,7920,7920,7920,310
|
|
20231122,150400,1792779150,7920,7920,7920,7920,1272
|
|
20231122,150300,1782704910,7920,7920,7920,7920,11
|
|
20231122,150200,1782617790,7920,7920,7920,7920,16
|
|
20231122,150100,1782491070,7920,7930,7930,7920,1590
|
|
20231122,150000,1769887620,7930,7930,7930,7930,293
|
|
20231122,145900,1767564130,7940,7940,7940,7940,1
|
|
20231122,145800,1767556190,7930,7930,7930,7930,133
|
|
20231122,145700,1766501500,7940,7950,7950,7940,100
|
|
20231122,145600,1765706840,7950,7930,7950,7930,253
|
|
20231122,145500,1763699110,7940,7940,7940,7940,129
|
|
20231122,145400,1762674850,7940,7940,7950,7940,107
|
|
20231122,145300,1761824890,7930,7950,7950,7930,206
|
|
20231122,145200,1760188810,7950,7950,7950,7950,169
|
|
20231122,145100,1758845260,7950,7930,7950,7920,161
|
|
20231122,145000,1757566280,7930,7930,7930,7930,306
|
|
20231122,144900,1755139700,7930,7930,7930,7920,520
|
|
20231122,144800,1751016500,7920,7920,7920,7920,743
|
|
20231122,144700,1745131940,7920,7920,7920,7920,2
|
|
20231122,144600,1745116100,7930,7930,7930,7920,949
|
|
20231122,144500,1737597480,7920,7920,7920,7920,12
|
|
20231122,144400,1737502440,7930,7930,7930,7930,0
|
|
20231122,144300,1737502440,7930,7930,7930,7930,1269
|
|
20231122,144200,1727439270,7930,7940,7940,7930,625
|
|
20231122,144100,1722483010,7930,7930,7930,7930,103
|
|
20231122,144000,1721666220,7950,7930,7950,7930,811
|
|
20231122,143900,1715225550,7930,7940,7940,7930,133
|
|
20231122,143800,1714170630,7940,7940,7940,7930,108
|
|
20231122,143700,1713314120,7940,7930,7940,7930,1071
|
|
20231122,143600,1704820380,7940,7940,7940,7940,6
|
|
20231122,143500,1704772740,7930,7930,7930,7930,310
|
|
20231122,143400,1702314440,7950,7940,7950,7940,17
|
|
20231122,143300,1702179440,7930,7950,7950,7930,75
|
|
20231122,143200,1701584650,7930,7930,7940,7930,168
|
|
20231122,143100,1700251880,7930,7930,7930,7930,1
|
|
20231122,143000,1700243950,7930,7940,7940,7930,71
|
|
20231122,142900,1699680910,7930,7950,7950,7930,189
|
|
20231122,142800,1698180560,7950,7950,7950,7950,600
|
|
20231122,142700,1693410560,7950,7950,7950,7950,0
|
|
20231122,142600,1693410560,7950,7950,7950,7950,2
|
|
20231122,142500,1693394660,7930,7930,7950,7930,357
|
|
20231122,142400,1690563610,7950,7950,7950,7930,1526
|
|
20231122,142300,1678432390,7940,7940,7940,7940,108
|
|
20231122,142200,1677574870,7940,7940,7940,7940,345
|
|
20231122,142100,1674835570,7930,7940,7940,7930,316
|
|
20231122,142000,1672329680,7940,7940,7940,7940,105
|
|
20231122,141900,1671495980,7940,7940,7940,7940,40
|
|
20231122,141800,1671178380,7940,7940,7940,7940,1033
|
|
20231122,141700,1662976360,7940,7950,7950,7940,143
|
|
20231122,141600,1661840880,7940,7940,7940,7940,511
|
|
20231122,141500,1657783540,7940,7940,7940,7940,19
|
|
20231122,141400,1657632680,7940,7940,7940,7940,5
|
|
20231122,141300,1657592980,7930,7940,7940,7930,120
|
|
20231122,141200,1656641280,7940,7940,7940,7940,35
|
|
20231122,141100,1656363380,7940,7930,7940,7930,101
|
|
20231122,141000,1655562240,7930,7930,7930,7930,247
|
|
20231122,140900,1653603530,7930,7930,7930,7920,104
|
|
20231122,140800,1652778880,7930,7930,7940,7930,1524
|
|
20231122,140700,1640693540,7940,7930,7940,7930,463
|
|
20231122,140600,1637021900,7930,7930,7930,7920,456
|
|
20231122,140500,1633409780,7930,7930,7930,7930,15
|
|
20231122,140400,1633290830,7930,7920,7930,7920,822
|
|
20231122,140300,1626780520,7930,7930,7930,7920,121
|
|
20231122,140200,1625822090,7920,7930,7930,7920,16
|
|
20231122,140100,1625695260,7920,7930,7930,7920,67
|
|
20231122,140000,1625164600,7920,7930,7930,7920,376
|
|
20231122,135900,1622185470,7930,7920,7930,7920,196
|
|
20231122,135800,1620632690,7930,7930,7930,7930,221
|
|
20231122,135700,1618880160,7930,7930,7930,7930,1283
|
|
20231122,135600,1608705970,7940,7930,7940,7930,383
|
|
20231122,135500,1605668750,7930,7930,7930,7930,127
|
|
20231122,135400,1604661640,7940,7940,7940,7940,68
|
|
20231122,135300,1604121720,7940,7940,7940,7940,0
|
|
20231122,135200,1604121720,7940,7940,7940,7940,553
|
|
20231122,135100,1599730900,7940,7940,7940,7940,11
|
|
20231122,135000,1599643560,7950,7950,7950,7950,5
|
|
20231122,134900,1599603810,7950,7950,7950,7950,1
|
|
20231122,134800,1599595860,7930,7950,7950,7930,1432
|
|
20231122,134700,1588232100,7950,7940,7950,7940,362
|
|
20231122,134600,1585357810,7950,7950,7950,7950,51
|
|
20231122,134500,1584952360,7940,7950,7950,7940,45
|
|
20231122,134400,1584594960,7950,7940,7950,7940,111
|
|
20231122,134300,1583713610,7940,7950,7950,7940,15
|
|
20231122,134200,1583594410,7950,7950,7950,7950,20
|
|
20231122,134100,1583435410,7950,7940,7950,7940,197
|
|
20231122,134000,1581870230,7940,7940,7940,7940,3
|
|
20231122,133900,1581846410,7930,7940,7940,7930,91
|
|
20231122,133800,1581123970,7950,7940,7950,7940,198
|
|
20231122,133700,1579550970,7940,7950,7950,7940,666
|
|
20231122,133600,1574261340,7940,7940,7940,7940,127
|
|
20231122,133500,1573252960,7950,7950,7950,7940,2042
|
|
20231122,133400,1557019260,7940,7950,7950,7940,138
|
|
20231122,133300,1555923340,7950,7950,7950,7950,24
|
|
20231122,133200,1555732540,7950,7940,7950,7940,65
|
|
20231122,133100,1555216430,7940,7940,7940,7940,20
|
|
20231122,133000,1555057630,7950,7940,7950,7940,333
|
|
20231122,132900,1552413600,7940,7940,7940,7940,100
|
|
20231122,132800,1551619600,7950,7950,7950,7950,3
|
|
20231122,132700,1551595750,7950,7950,7950,7950,6
|
|
20231122,132600,1551548050,7950,7940,7950,7940,101
|
|
20231122,132500,1550746100,7940,7950,7950,7940,122
|
|
20231122,132400,1549777290,7950,7950,7950,7940,265
|
|
20231122,132300,1547673140,7950,7940,7950,7940,82
|
|
20231122,132200,1547022040,7940,7950,7950,7930,453
|
|
20231122,132100,1543428980,7930,7930,7930,7930,0
|
|
20231122,132000,1543428980,7930,7930,7930,7930,0
|
|
20231122,131900,1543428980,7930,7940,7940,7930,815
|
|
20231122,131800,1536962200,7940,7940,7940,7930,36
|
|
20231122,131700,1536676660,7940,7940,7940,7930,355
|
|
20231122,131600,1533860560,7940,7930,7940,7930,197
|
|
20231122,131500,1532298070,7930,7930,7930,7930,64
|
|
20231122,131400,1531790550,7930,7930,7930,7930,59
|
|
20231122,131300,1531322680,7930,7940,7940,7930,117
|
|
20231122,131200,1530393950,7950,7950,7950,7950,10
|
|
20231122,131100,1530314450,7950,7930,7950,7930,388
|
|
20231122,131000,1527235550,7940,7940,7950,7930,626
|
|
20231122,130900,1522271210,7950,7950,7950,7950,1
|
|
20231122,130800,1522263260,7930,7930,7930,7930,174
|
|
20231122,130700,1520883440,7920,7920,7920,7920,0
|
|
20231122,130600,1520883440,7920,7920,7930,7920,563
|
|
20231122,130500,1516424320,7920,7920,7930,7920,722
|
|
20231122,130400,1510706070,7920,7930,7930,7920,587
|
|
20231122,130300,1506057010,7920,7930,7930,7920,1172
|
|
20231122,130200,1496774670,7930,7930,7930,7930,494
|
|
20231122,130100,1492857250,7930,7940,7940,7930,294
|
|
20231122,130000,1490525780,7940,7940,7940,7930,113
|
|
20231122,125900,1489629660,7940,7950,7950,7940,8
|
|
20231122,125800,1489566130,7940,7940,7940,7940,131
|
|
20231122,125700,1488525990,7940,7950,7950,7940,243
|
|
20231122,125600,1486596560,7950,7950,7950,7950,7
|
|
20231122,125500,1486540910,7950,7940,7950,7940,342
|
|
20231122,125400,1483825310,7940,7940,7940,7940,1
|
|
20231122,125300,1483817370,7940,7940,7940,7940,1
|
|
20231122,125200,1483809430,7940,7940,7940,7940,0
|
|
20231122,125100,1483809430,7940,7940,7940,7930,35
|
|
20231122,125000,1483531760,7940,7940,7940,7940,1
|
|
20231122,124900,1483523820,7930,7940,7940,7930,119
|
|
20231122,124800,1482580060,7940,7940,7940,7940,983
|
|
20231122,124700,1474775040,7940,7940,7940,7940,30
|
|
20231122,124600,1474536840,7950,7930,7950,7920,128
|
|
20231122,124500,1473522230,7920,7930,7940,7920,435
|
|
20231122,124400,1470070330,7940,7940,7940,7940,4
|
|
20231122,124300,1470038570,7940,7940,7940,7940,1500
|
|
20231122,124200,1458128570,7940,7930,7940,7920,125
|
|
20231122,124100,1457138300,7930,7930,7930,7930,52
|
|
20231122,124000,1456725940,7930,7930,7930,7930,5
|
|
20231122,123900,1456686290,7920,7920,7920,7920,49
|
|
20231122,123800,1456298210,7920,7920,7920,7920,104
|
|
20231122,123700,1455474530,7920,7930,7930,7920,223
|
|
20231122,123600,1453706350,7940,7940,7940,7940,2
|
|
20231122,123500,1453690470,7940,7920,7940,7920,403
|
|
20231122,123400,1450498470,7920,7920,7940,7910,1823
|
|
20231122,123300,1436061280,7930,7930,7930,7930,505
|
|
20231122,123200,1432056630,7920,7920,7920,7920,64
|
|
20231122,123100,1431549750,7920,7920,7920,7910,406
|
|
20231122,123000,1428337230,7910,7910,7920,7910,292
|
|
20231122,122900,1426027330,7910,7910,7910,7910,1642
|
|
20231122,122800,1413039110,7910,7910,7910,7910,308
|
|
20231122,122700,1410602830,7920,7910,7930,7910,16
|
|
20231122,122600,1410476200,7910,7910,7920,7910,160
|
|
20231122,122500,1409210500,7900,7910,7920,7900,247
|
|
20231122,122400,1407257710,7910,7920,7920,7910,2746
|
|
20231122,122300,1385535300,7930,7930,7930,7930,138
|
|
20231122,122200,1384440960,7930,7930,7930,7930,172
|
|
20231122,122100,1383077000,7930,7920,7930,7920,30
|
|
20231122,122000,1382839380,7920,7930,7930,7920,55
|
|
20231122,121900,1382403450,7930,7930,7930,7930,1795
|
|
20231122,121800,1368169100,7930,7930,7930,7930,1
|
|
20231122,121700,1368161170,7930,7910,7930,7910,1161
|
|
20231122,121600,1358967140,7920,7920,7920,7910,186
|
|
20231122,121500,1357495270,7920,7900,7920,7900,25
|
|
20231122,121400,1357297750,7900,7910,7910,7900,55
|
|
20231122,121300,1356862830,7910,7910,7910,7900,1435
|
|
20231122,121200,1345522710,7920,7920,7920,7920,84
|
|
20231122,121100,1344857430,7920,7910,7920,7910,54
|
|
20231122,121000,1344430280,7910,7910,7910,7900,2464
|
|
20231122,120900,1324951320,7910,7910,7910,7910,265
|
|
20231122,120800,1322855170,7910,7910,7910,7910,71
|
|
20231122,120700,1322293560,7910,7910,7910,7910,5500
|
|
20231122,120600,1278788560,7920,7910,7920,7910,2955
|
|
20231122,120500,1255413860,7910,7930,7930,7910,904
|
|
20231122,120400,1248255760,7930,7930,7930,7910,10098
|
|
20231122,120300,1168276390,7930,7930,7930,7930,51
|
|
20231122,120200,1167871960,7930,7930,7930,7920,1019
|
|
20231122,120100,1159793000,7930,7930,7930,7930,200
|
|
20231122,120000,1158207000,7930,7930,7930,7930,0
|
|
20231122,115900,1158207000,7930,7930,7930,7930,100
|
|
20231122,115800,1157414000,7930,7940,7940,7930,504
|
|
20231122,115700,1153415960,7940,7940,7940,7940,562
|
|
20231122,115600,1148953680,7960,7940,7960,7930,477
|
|
20231122,115500,1145169830,7940,7930,7940,7930,112
|
|
20231122,115400,1144281650,7940,7940,7940,7940,22
|
|
20231122,115300,1144106970,7940,7940,7940,7940,414
|
|
20231122,115200,1140819810,7940,7940,7940,7940,50
|
|
20231122,115100,1140422810,7940,7940,7940,7940,6
|
|
20231122,115000,1140375170,7930,7940,7940,7930,215
|
|
20231122,114900,1138669170,7940,7940,7940,7940,14
|
|
20231122,114800,1138558010,7940,7940,7940,7940,70
|
|
20231122,114700,1138002210,7940,7940,7940,7930,138
|
|
20231122,114600,1136907790,7940,7940,7940,7940,0
|
|
20231122,114500,1136907790,7940,7940,7940,7930,233
|
|
20231122,114400,1135058870,7940,7940,7940,7940,0
|
|
20231122,114300,1135058870,7940,7930,7940,7930,944
|
|
20231122,114200,1127572740,7940,7940,7940,7930,3
|
|
20231122,114100,1127548930,7930,7930,7930,7930,656
|
|
20231122,114000,1122346850,7930,7930,7930,7930,111
|
|
20231122,113900,1121466620,7930,7930,7930,7930,302
|
|
20231122,113800,1119071760,7930,7930,7930,7930,452
|
|
20231122,113700,1115487400,7930,7930,7940,7930,5252
|
|
20231122,113600,1073839030,7940,7950,7950,7940,125
|
|
20231122,113500,1072846170,7950,7950,7950,7950,0
|
|
20231122,113400,1072846170,7950,7950,7950,7950,60
|
|
20231122,113300,1072369170,7950,7950,7950,7950,61
|
|
20231122,113200,1071884220,7960,7950,7960,7950,2
|
|
20231122,113100,1071868310,7930,7950,7950,7930,3137
|
|
20231122,113000,1046954880,7950,7960,7960,7950,91
|
|
20231122,112900,1046231420,7960,7950,7960,7950,32
|
|
20231122,112800,1045977000,7950,7960,7960,7950,189
|
|
20231122,112700,1044473760,7970,7970,7970,7970,0
|
|
20231122,112600,1044473760,7970,7970,7970,7970,0
|
|
20231122,112500,1044473760,7970,7960,7970,7950,61
|
|
20231122,112400,1043988780,7950,7950,7950,7950,115
|
|
20231122,112300,1043074530,7960,7960,7960,7960,23
|
|
20231122,112200,1042891450,7970,7970,7970,7970,67
|
|
20231122,112100,1042357460,7970,7970,7970,7970,1
|
|
20231122,112000,1042349490,7960,7970,7970,7960,144
|
|
20231122,111900,1041203240,7950,7960,7960,7950,251
|
|
20231122,111800,1039206380,7960,7970,7970,7960,166
|
|
20231122,111700,1037884940,7970,7970,7970,7960,3934
|
|
20231122,111600,1006568460,7970,7970,7970,7960,225
|
|
20231122,111500,1004776710,7970,7980,7980,7960,116
|
|
20231122,111400,1003853280,7970,7970,7970,7970,14
|
|
20231122,111300,1003741700,7970,7970,7970,7970,170
|
|
20231122,111200,1002386800,7970,7980,7980,7970,11
|
|
20231122,111100,1002299030,7980,7980,7980,7980,5
|
|
20231122,111000,1002259130,7980,7990,7990,7980,21
|
|
20231122,110900,1002091540,7990,7990,7990,7990,625
|
|
20231122,110800,997097790,7990,7970,7990,7970,26
|
|
20231122,110700,996890550,7970,7990,7990,7960,158
|
|
20231122,110600,995632670,7970,7990,7990,7970,24
|
|
20231122,110500,995441350,7990,7990,7990,7990,2
|
|
20231122,110400,995425370,7980,7970,7980,7960,1997
|
|
20231122,110300,979508470,7970,7980,7980,7970,511
|
|
20231122,110200,975431740,7970,7970,7970,7970,0
|
|
20231122,110100,975431740,7970,7970,7970,7970,2000
|
|
20231122,110000,959491740,7960,7960,7960,7960,380
|
|
20231122,105900,956466940,7960,7960,7960,7960,7
|
|
20231122,105800,956411220,7960,7980,7980,7960,84
|
|
20231122,105700,955742550,7980,7970,7980,7970,602
|
|
20231122,105600,950944590,7970,7970,7970,7970,1
|
|
20231122,105500,950936620,7970,7970,7970,7970,235
|
|
20231122,105400,949063670,7970,7970,7970,7970,53
|
|
20231122,105300,948641260,7960,7960,7960,7960,2
|
|
20231122,105200,948625340,7970,7970,7970,7970,0
|
|
20231122,105100,948625340,7970,7970,7970,7970,14
|
|
20231122,105000,948513760,7970,7970,7970,7970,79
|
|
20231122,104900,947884130,7970,7970,7970,7970,11
|
|
20231122,104800,947796460,7970,7950,7970,7950,6937
|
|
20231122,104700,892647270,7950,7940,7950,7940,544
|
|
20231122,104600,888327800,7940,7940,7940,7940,144
|
|
20231122,104500,887184440,7950,7950,7950,7950,98
|
|
20231122,104400,886405340,7950,7950,7950,7950,95
|
|
20231122,104300,885650090,7950,7950,7950,7940,1534
|
|
20231122,104200,873465740,7950,7940,7950,7940,543
|
|
20231122,104100,869152110,7950,7950,7950,7950,512
|
|
20231122,104000,865081710,7950,7950,7950,7940,28
|
|
20231122,103900,864859120,7940,7940,7940,7940,110
|
|
20231122,103800,863985720,7940,7940,7940,7940,1
|
|
20231122,103700,863977780,7930,7930,7940,7930,972
|
|
20231122,103600,856267850,7930,7940,7940,7930,500
|
|
20231122,103500,852300020,7930,7940,7940,7930,464
|
|
20231122,103400,848617860,7940,7940,7950,7940,412
|
|
20231122,103300,845346540,7950,7940,7950,7940,370
|
|
20231122,103200,842406640,7940,7940,7940,7940,30
|
|
20231122,103100,842168440,7940,7940,7950,7940,334
|
|
20231122,103000,839516460,7950,7940,7950,7940,99
|
|
20231122,102900,838730380,7940,7950,7950,7940,1125
|
|
20231122,102800,829787740,7940,7940,7940,7940,460
|
|
20231122,102700,826135340,7950,7940,7950,7940,610
|
|
20231122,102600,821286940,7940,7950,7950,7940,23
|
|
20231122,102500,821104290,7950,7940,7950,7940,258
|
|
20231122,102400,819055390,7940,7940,7940,7940,362
|
|
20231122,102300,816181110,7950,7950,7950,7950,16
|
|
20231122,102200,816053910,7950,7940,7950,7940,102
|
|
20231122,102100,815243030,7940,7950,7950,7940,361
|
|
20231122,102000,812376580,7950,7940,7950,7940,45
|
|
20231122,101900,812019130,7940,7940,7940,7940,682
|
|
20231122,101800,806604050,7950,7940,7950,7940,27
|
|
20231122,101700,806389650,7940,7950,7950,7940,258
|
|
20231122,101600,804338840,7950,7940,7950,7940,215
|
|
20231122,101500,802630710,7950,7950,7950,7940,42
|
|
20231122,101400,802297080,7970,7950,7970,7940,124
|
|
20231122,101300,801311890,7940,7940,7950,7940,1441
|
|
20231122,101200,789870260,7940,7940,7940,7930,637
|
|
20231122,101100,784813580,7940,7940,7940,7940,2538
|
|
20231122,101000,764661860,7940,7940,7950,7940,759
|
|
20231122,100900,758632780,7940,7950,7950,7940,702
|
|
20231122,100800,753058500,7950,7950,7950,7950,248
|
|
20231122,100700,751086900,7950,7950,7950,7940,344
|
|
20231122,100600,748354390,7950,7960,7960,7940,1854
|
|
20231122,100500,733616070,7960,7970,7970,7960,508
|
|
20231122,100400,729572340,7960,7960,7960,7960,402
|
|
20231122,100300,726372420,7960,7960,7960,7960,257
|
|
20231122,100200,724326700,7960,7960,7970,7960,466
|
|
20231122,100100,720617230,7960,7950,7960,7940,1096
|
|
20231122,100000,711903660,7950,7940,7950,7940,265
|
|
20231122,095900,709798560,7940,7940,7940,7940,1
|
|
20231122,095800,709790620,7940,7930,7940,7930,946
|
|
20231122,095700,702280580,7940,7940,7940,7930,89
|
|
20231122,095600,701573930,7950,7940,7950,7940,161
|
|
20231122,095500,700295490,7940,7930,7950,7930,550
|
|
20231122,095400,695933640,7930,7950,7950,7930,1193
|
|
20231122,095300,686472840,7930,7930,7930,7930,468
|
|
20231122,095200,682761600,7930,7930,7930,7920,1829
|
|
20231122,095100,668258730,7930,7930,7940,7930,216
|
|
20231122,095000,666544630,7920,7930,7930,7920,521
|
|
20231122,094900,662416630,7930,7940,7940,7930,414
|
|
20231122,094800,659133600,7930,7940,7950,7930,1762
|
|
20231122,094700,645157250,7930,7930,7940,7920,1556
|
|
20231122,094600,632819280,7930,7930,7950,7920,655
|
|
20231122,094500,627625410,7950,7950,7950,7920,11904
|
|
20231122,094400,533113630,7950,7960,7960,7950,217
|
|
20231122,094300,531387410,7960,7960,7960,7950,3236
|
|
20231122,094200,505636950,7960,7960,7970,7950,3084
|
|
20231122,094100,481092630,7960,7990,7990,7960,1845
|
|
20231122,094000,466387390,7990,8000,8000,7970,1557
|
|
20231122,093900,453972180,8000,7990,8030,7970,2061
|
|
20231122,093800,437511140,8000,7990,8000,7980,643
|
|
20231122,093700,432377050,7990,7990,7990,7990,236
|
|
20231122,093600,430491410,7990,7990,7990,7980,1902
|
|
20231122,093500,415309830,7990,8000,8000,7990,446
|
|
20231122,093400,411742950,8000,8020,8030,7980,14748
|
|
20231122,093300,293829260,8030,8010,8030,8010,1033
|
|
20231122,093200,285554270,8010,8010,8010,8010,1765
|
|
20231122,093100,271416620,8010,8010,8020,8010,1031
|
|
20231122,093000,263157870,8020,8050,8050,8020,4488
|
|
20231122,092900,227131440,8050,8030,8050,8030,287
|
|
20231122,092800,224823280,8040,8050,8050,8040,2706
|
|
20231122,092700,203066330,8050,8040,8050,8040,257
|
|
20231122,092600,200999040,8050,8040,8050,8040,529
|
|
20231122,092500,196745140,8040,8040,8040,8040,201
|
|
20231122,092400,195129100,8040,8050,8050,8040,420
|
|
20231122,092300,191751800,8040,8040,8050,8040,1597
|
|
20231122,092200,178909970,8040,8050,8050,8040,473
|
|
20231122,092100,175106660,8050,8050,8060,8050,703
|
|
20231122,092000,169447470,8060,8050,8060,8050,189
|
|
20231122,091900,167924630,8060,8050,8060,8050,361
|
|
20231122,091800,165018500,8050,8050,8050,8050,787
|
|
20231122,091700,158683150,8050,8040,8050,8040,654
|
|
20231122,091600,153421880,8050,8050,8050,8040,156
|
|
20231122,091500,152166320,8040,8050,8050,8040,410
|
|
20231122,091400,148869830,8060,8040,8070,8030,1056
|
|
20231122,091300,140380410,8040,8040,8040,8040,52
|
|
20231122,091200,139962330,8070,8070,8070,8070,49
|
|
20231122,091100,139566900,8040,8040,8040,8040,160
|
|
20231122,091000,138280500,8040,8040,8040,8040,237
|
|
20231122,090900,136375020,8010,8030,8030,8010,4245
|
|
20231122,090800,102322100,8030,8030,8030,8030,185
|
|
20231122,090700,100836550,8030,8050,8050,8030,2673
|
|
20231122,090600,79355650,8040,8040,8040,8040,1803
|
|
20231122,090500,64859530,8050,8050,8050,8040,404
|
|
20231122,090400,61607620,8050,8050,8050,8040,677
|
|
20231122,090300,56157790,8040,8050,8090,8040,439
|
|
20231122,090200,52624640,8050,8090,8090,8040,2506
|
|
20231122,090100,32447250,8050,8060,8090,8050,2773
|
|
20231122,090000,10113180,8060,8060,8060,8060,973
|